TSIM SHA TSUI PROPERTIES LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00247 | 1972-07-20 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-04-01 | 0 | 19.35 | 18.80 | 20.00 | - | - | 0 | 0 | - | 19.35 | 18.80 | 20.00 | - | - | 0 | - | 0.00% |
| 2026-03-31 | 0 | 19.35 | 18.50 | 20.00 | - | - | 0 | 0 | - | 19.35 | 18.50 | 20.00 | - | - | 0 | - | 0.00% |
| 2026-03-30 | 0 | 19.35 | 18.70 | 20.00 | - | - | 0 | 0 | - | 19.35 | 18.70 | 20.00 | - | - | 0 | - | 0.00% |
| 2026-03-27 | 0 | 19.35 | 18.70 | 20.30 | - | - | 0 | 0 | - | 19.35 | 18.70 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-26 | 0 | 19.35 | 18.50 | 20.30 | - | - | 0 | 0 | - | 19.35 | 18.50 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-25 | 0 | 19.35 | 18.82 | 20.30 | - | - | 0 | 0 | - | 19.35 | 18.82 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 19.35 | 18.78 | 20.30 | - | - | 0 | 0 | - | 19.35 | 18.78 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-23 | 0 | 19.35 | 18.00 | 20.30 | - | - | 0 | 0 | - | 19.35 | 18.00 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-20 | 0 | 19.35 | 19.18 | 20.30 | - | - | 0 | 0 | - | 19.35 | 19.18 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-19 | 0 | 19.35 | 19.18 | 20.30 | - | - | 0 | 0 | - | 19.35 | 19.18 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 19.35 | 19.18 | 20.30 | - | - | 0 | 0 | - | 19.35 | 19.18 | 20.30 | - | - | 0 | - | 0.00% |
| 2026-03-17 | 0 | 19.35 | 19.18 | 20.78 | - | - | 0 | 0 | - | 19.35 | 19.18 | 20.78 | - | - | 0 | - | 0.00% |
| 2026-03-16 | 0 | 19.35 | 19.18 | 20.20 | - | - | 0 | 0 | - | 19.35 | 19.18 | 20.20 | - | - | 0 | - | 0.00% |
| 2026-03-13 | 0 | 19.35 | 19.15 | 20.20 | - | - | 0 | 0 | - | 19.35 | 19.15 | 20.20 | - | - | 0 | - | 0.00% |
| 2026-03-12 | 0 | 19.35 | 19.15 | 20.20 | - | - | 0 | 0 | - | 19.35 | 19.15 | 20.20 | - | - | 0 | - | 0.00% |
| 2026-03-11 | 0 | 19.50 | 19.25 | 20.30 | - | - | 0 | 0 | - | 19.35 | 19.10 | 20.14 | - | - | 0 | - | 0.00% |
| 2026-03-10 | 0 | 19.50 | 19.20 | 20.80 | - | - | 0 | 0 | - | 19.35 | 19.05 | 20.64 | - | - | 0 | - | 0.00% |
| 2026-03-09 | 0 | 19.50 | 19.15 | 21.00 | - | - | 0 | 0 | - | 19.35 | 19.00 | 20.84 | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 19.50 | 19.35 | 20.20 | - | - | 0 | 0 | - | 19.35 | 19.20 | 20.04 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 19.50 | 19.35 | 20.80 | - | - | 0 | 0 | - | 19.35 | 19.20 | 20.64 | - | - | 0 | - | 0.00% |
| 2026-03-04 | 0 | 19.50 | 19.30 | 20.30 | - | - | 0 | 0 | - | 19.35 | 19.15 | 20.14 | - | - | 0 | - | 0.00% |
| 2026-03-03 | 0 | 19.50 | 19.50 | 20.18 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 19.35 | 19.35 | 20.02 | 19.25 | 19.25 | 2,016 | 19.251 | -3.37% |
| 2026-03-02 | 0 | 20.18 | 20.00 | 20.18 | 20.18 | 20.18 | 2,000 | 40,360 | 20.180 | 20.02 | 19.85 | 20.02 | 20.02 | 20.02 | 2,016 | 20.025 | -0.49% |
| 2026-02-27 | 0 | 20.28 | 20.28 | 20.80 | - | - | 0 | 0 | - | 20.12 | 20.12 | 20.64 | - | - | 0 | - | 0.30% |
| 2026-02-26 | 0 | 20.22 | 20.22 | 20.80 | 20.22 | 20.80 | 5,252 | 107,205 | 20.412 | 20.06 | 20.06 | 20.64 | 20.06 | 20.64 | 5,293 | 20.255 | -2.79% |
| 2026-02-25 | 0 | 20.80 | 20.22 | 21.00 | - | - | 0 | 0 | - | 20.64 | 20.06 | 20.84 | - | - | 0 | - | 0.00% |
| 2026-02-24 | 0 | 20.80 | 20.40 | 21.00 | 20.80 | 20.80 | 2,000 | 41,600 | 20.800 | 20.64 | 20.24 | 20.84 | 20.64 | 20.64 | 2,016 | 20.640 | 2.97% |
| 2026-02-23 | 0 | 20.20 | 20.20 | 20.80 | 20.20 | 20.20 | 3,659 | 74,575 | 20.381 | 20.04 | 20.04 | 20.64 | 20.04 | 20.04 | 3,687 | 20.224 | -2.88% |
| 2026-02-20 | 0 | 20.80 | 20.08 | 21.00 | 20.78 | 20.80 | 4,000 | 83,160 | 20.790 | 20.64 | 19.93 | 20.84 | 20.62 | 20.64 | 4,031 | 20.630 | 4.00% |
| 2026-02-16 | 0 | 20.00 | 19.78 | 20.78 | - | - | 50 | 1,100 | 22.000 | 19.85 | 19.63 | 20.62 | - | - | 50 | 21.831 | 0.00% |
| 2026-02-13 | 0 | 20.00 | 19.78 | 20.78 | - | - | 0 | 0 | - | 19.85 | 19.63 | 20.62 | - | - | 0 | - | 0.00% |
| 2026-02-12 | 0 | 20.00 | 20.00 | 20.78 | - | - | 0 | 0 | - | 19.85 | 19.85 | 20.62 | - | - | 0 | - | 0.50% |
| 2026-02-11 | 0 | 19.90 | 19.90 | 20.78 | - | - | 0 | 0 | - | 19.75 | 19.75 | 20.62 | - | - | 0 | - | 0.30% |
| 2026-02-10 | 0 | 19.84 | 19.68 | 20.78 | - | - | 615 | 12,103 | 19.680 | 19.69 | 19.53 | 20.62 | - | - | 620 | 19.528 | 0.00% |
| 2026-02-09 | 0 | 19.84 | 19.50 | 20.78 | - | - | 0 | 0 | - | 19.69 | 19.35 | 20.62 | - | - | 0 | - | 0.00% |
| 2026-02-06 | 0 | 19.84 | 19.50 | 20.78 | - | - | 0 | 0 | - | 19.69 | 19.35 | 20.62 | - | - | 0 | - | 0.00% |
| 2026-02-05 | 0 | 19.84 | 19.78 | 20.78 | - | - | 0 | 0 | - | 19.69 | 19.63 | 20.62 | - | - | 0 | - | 0.00% |
| 2026-02-04 | 0 | 19.84 | 19.82 | 20.78 | 19.84 | 20.00 | 5,663 | 112,657 | 19.894 | 19.69 | 19.67 | 20.62 | 19.69 | 19.85 | 5,707 | 19.740 | -3.22% |
| 2026-02-03 | 0 | 20.50 | 20.00 | 20.80 | - | - | 0 | 0 | - | 20.34 | 19.85 | 20.64 | - | - | 0 | - | 0.00% |
| 2026-02-02 | 0 | 20.50 | 20.04 | 20.80 | - | - | 0 | 0 | - | 20.34 | 19.89 | 20.64 | - | - | 0 | - | 0.00% |
| 2026-01-30 | 0 | 20.50 | 20.00 | 20.80 | - | - | 0 | 0 | - | 20.34 | 19.85 | 20.64 | - | - | 0 | - | 0.00% |
| 2026-01-29 | 0 | 20.50 | 20.00 | 21.00 | - | - | 0 | 0 | - | 20.34 | 19.85 | 20.84 | - | - | 0 | - | 0.00% |
| 2026-01-28 | 0 | 20.50 | 20.00 | 21.00 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 20.34 | 19.85 | 20.84 | 20.34 | 20.34 | 2,016 | 20.342 | 1.99% |
| 2026-01-27 | 0 | 20.10 | 20.00 | 20.10 | - | - | 0 | 0 | - | 19.95 | 19.85 | 19.95 | - | - | 0 | - | 0.00% |
| 2026-01-26 | 0 | 20.10 | 19.88 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.73 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-23 | 0 | 20.10 | 19.88 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.73 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 20.10 | 19.88 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.73 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 20.10 | 19.90 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.75 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 20.10 | 19.89 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.74 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-19 | 0 | 20.10 | 19.88 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.73 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 20.10 | 19.88 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.73 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-15 | 0 | 20.10 | 20.30 | 20.50 | - | - | 0 | 0 | - | 19.95 | 20.14 | 20.34 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 20.10 | 19.88 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.73 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-13 | 0 | 20.10 | 19.80 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.65 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-12 | 0 | 20.10 | 19.78 | 20.50 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.34 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 20.10 | 19.80 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.65 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-07 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 20.10 | 19.85 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.70 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 20.10 | 19.68 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.53 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 20.10 | 19.68 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.53 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 20.10 | 19.68 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.53 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 20.10 | 19.68 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.53 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 20.10 | 19.70 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.55 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 20.10 | 19.70 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.55 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 20.10 | 19.70 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.55 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 20.10 | 19.70 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.55 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 20.10 | 19.40 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.25 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-11 | 0 | 20.10 | 19.78 | 20.70 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.54 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 20.10 | 19.78 | 20.80 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.64 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 20.10 | 19.78 | 20.60 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 20.10 | 19.78 | 20.80 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.64 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 20.10 | 19.78 | 20.80 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.64 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 20.10 | 19.78 | 20.80 | 20.10 | 20.10 | 2,000 | 40,200 | 20.100 | 19.95 | 19.63 | 20.64 | 19.95 | 19.95 | 2,016 | 19.945 | -0.99% |
| 2025-12-03 | 0 | 20.30 | 20.00 | 20.30 | - | - | 0 | 0 | - | 20.14 | 19.85 | 20.14 | - | - | 0 | - | -0.49% |
| 2025-12-02 | 0 | 20.40 | 19.88 | 20.40 | - | - | 0 | 0 | - | 20.24 | 19.73 | 20.24 | - | - | 0 | - | -0.97% |
| 2025-12-01 | 0 | 20.60 | 20.10 | 20.80 | 20.60 | 20.60 | 3,801 | 77,120 | 20.289 | 20.44 | 19.95 | 20.64 | 20.44 | 20.44 | 3,830 | 20.133 | 0.15% |
| 2025-11-28 | 0 | 20.57 | 19.88 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.73 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 20.57 | 19.90 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.75 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 20.57 | 19.88 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.73 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 20.57 | 19.88 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.73 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 20.57 | 19.88 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.73 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 20.57 | 19.80 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.65 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 20.57 | 19.88 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.73 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 20.57 | 19.40 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.25 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 20.57 | 19.50 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.35 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 20.57 | 19.60 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.45 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 20.57 | 20.18 | 20.60 | - | - | 0 | 0 | - | 20.41 | 20.02 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 20.57 | 20.20 | 20.60 | - | - | 0 | 0 | - | 20.41 | 20.04 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 20.57 | 20.20 | 21.00 | - | - | 0 | 0 | - | 20.41 | 20.04 | 20.84 | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 20.57 | 19.90 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.75 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 20.57 | 19.84 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.69 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 20.57 | 19.84 | 20.58 | - | - | 0 | 0 | - | 20.41 | 19.69 | 20.42 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 20.57 | 19.84 | 20.60 | - | - | 5 | 102 | 20.400 | 20.41 | 19.69 | 20.44 | - | - | 5 | 20.243 | 0.00% |
| 2025-11-05 | 0 | 20.57 | 19.84 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.69 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 20.57 | 19.86 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.71 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 20.57 | 19.82 | 20.58 | - | - | 0 | 0 | - | 20.41 | 19.67 | 20.42 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 20.57 | 19.84 | 20.60 | - | - | 10 | 206 | 20.600 | 20.41 | 19.69 | 20.44 | - | - | 10 | 20.442 | 0.00% |
| 2025-10-30 | 0 | 20.57 | 19.82 | 20.60 | - | - | 0 | 0 | - | 20.41 | 19.67 | 20.44 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 20.57 | 19.82 | 20.80 | - | - | 0 | 0 | - | 20.41 | 19.67 | 20.64 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 20.57 | 19.82 | 21.00 | - | - | 0 | 0 | - | 20.41 | 19.67 | 20.84 | - | - | 0 | - | 0.00% |
| 2025-10-24 | 0 | 20.57 | 19.82 | 21.00 | - | - | 0 | 0 | - | 20.41 | 19.67 | 20.84 | - | - | 0 | - | -0.00% |
| 2025-10-23 | 0 | 21.00 | 19.88 | 21.00 | 20.50 | 21.00 | 4,000 | 83,000 | 20.750 | 20.41 | 19.32 | 20.41 | 19.93 | 20.41 | 4,115 | 20.169 | 2.44% |
| 2025-10-22 | 0 | 20.50 | 19.86 | 20.50 | - | - | 0 | 0 | - | 19.93 | 19.30 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 20.50 | 19.82 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.26 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-20 | 0 | 20.50 | 19.86 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.30 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 20.50 | 19.86 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.30 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 20.50 | 19.82 | 20.80 | - | - | 10 | 205 | 20.500 | 19.93 | 19.26 | 20.22 | - | - | 10 | 19.926 | 0.00% |
| 2025-10-15 | 0 | 20.50 | 19.82 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.26 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 20.50 | 19.86 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.30 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 20.50 | 19.82 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.26 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 20.50 | 20.00 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.44 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 20.50 | 20.02 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.46 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 20.50 | 20.02 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.46 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-06 | 0 | 20.50 | 20.02 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.46 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 20.50 | 20.50 | 20.80 | - | - | 0 | 0 | - | 19.93 | 19.93 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 20.50 | 20.02 | 20.80 | 19.28 | 20.50 | 4,502 | 88,947 | 19.757 | 19.93 | 19.46 | 20.22 | 18.74 | 19.93 | 4,632 | 19.204 | 2.50% |
| 2025-09-30 | 0 | 20.00 | 19.28 | 20.30 | - | - | 0 | 0 | - | 19.44 | 18.74 | 19.73 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 20.00 | 19.28 | 20.80 | - | - | 0 | 0 | - | 19.44 | 18.74 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 20.00 | 19.28 | 20.50 | - | - | 0 | 0 | - | 19.44 | 18.74 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-09-25 | 0 | 20.00 | 19.28 | 20.50 | - | - | 0 | 0 | - | 19.44 | 18.74 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-09-24 | 0 | 20.00 | 19.30 | 20.78 | - | - | 0 | 0 | - | 19.44 | 18.76 | 20.20 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 20.00 | 19.28 | 20.80 | - | - | 0 | 0 | - | 19.44 | 18.74 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 20.00 | 19.28 | 20.80 | - | - | 0 | 0 | - | 19.44 | 18.74 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 20.00 | 19.28 | 20.50 | - | - | 0 | 0 | - | 19.44 | 18.74 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 20.00 | 19.28 | 20.80 | - | - | 0 | 0 | - | 19.44 | 18.74 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 20.00 | 19.28 | 20.50 | - | - | 0 | 0 | - | 19.44 | 18.74 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 20.00 | 19.28 | 20.80 | - | - | 0 | 0 | - | 19.44 | 18.74 | 20.22 | - | - | 0 | - | 0.00% |
| 2025-09-15 | 0 | 20.00 | 19.10 | 20.90 | - | - | 0 | 0 | - | 19.44 | 18.56 | 20.31 | - | - | 0 | - | 0.00% |
| 2025-09-12 | 0 | 20.00 | 19.20 | 20.50 | - | - | 0 | 0 | - | 19.44 | 18.66 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 20.00 | 19.20 | 20.50 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 19.44 | 18.66 | 19.93 | 19.44 | 19.44 | 2,058 | 19.440 | 1.01% |
| 2025-09-10 | 0 | 19.80 | 19.10 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.56 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-09-09 | 0 | 19.80 | 19.10 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.56 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 19.80 | 19.08 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.55 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 19.80 | 19.08 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.55 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 19.80 | 19.08 | 20.00 | - | - | 189 | 3,738 | 19.778 | 19.25 | 18.55 | 19.44 | - | - | 194 | 19.224 | 0.00% |
| 2025-09-03 | 0 | 19.80 | 19.08 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.55 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 19.80 | 19.08 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.55 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 19.80 | 19.05 | 20.50 | - | - | 0 | 0 | - | 19.25 | 18.52 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-08-29 | 0 | 19.80 | 19.05 | 20.50 | - | - | 0 | 0 | - | 19.25 | 18.52 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 19.80 | 19.00 | 20.30 | - | - | 0 | 0 | - | 19.25 | 18.47 | 19.73 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 19.80 | 19.00 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.47 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-08-26 | 0 | 19.80 | 19.00 | 20.50 | - | - | 0 | 0 | - | 19.25 | 18.47 | 19.93 | - | - | 0 | - | 0.00% |
| 2025-08-25 | 0 | 19.80 | 19.02 | 20.20 | 19.80 | 20.00 | 4,000 | 79,600 | 19.900 | 19.25 | 18.49 | 19.63 | 19.25 | 19.44 | 4,115 | 19.343 | -1.00% |
| 2025-08-22 | 0 | 20.00 | 20.00 | 20.50 | - | - | 400 | 7,430 | 18.575 | 19.44 | 19.44 | 19.93 | - | - | 412 | 18.055 | 0.10% |
| 2025-08-21 | 0 | 19.98 | 19.02 | 20.30 | - | - | 0 | 0 | - | 19.42 | 18.49 | 19.73 | - | - | 0 | - | 0.00% |
| 2025-08-20 | 0 | 19.98 | 19.05 | 19.98 | - | - | 0 | 0 | - | 19.42 | 18.52 | 19.42 | - | - | 0 | - | -0.10% |
| 2025-08-19 | 0 | 20.00 | 19.00 | - | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 19.44 | 18.47 | - | 19.44 | 19.44 | 2,058 | 19.440 | 2.04% |
| 2025-08-18 | 0 | 19.60 | 19.08 | 19.60 | - | - | 0 | 0 | - | 19.05 | 18.55 | 19.05 | - | - | 0 | - | 0.00% |
| 2025-08-15 | 0 | 19.60 | 19.08 | 19.60 | - | - | 0 | 0 | - | 19.05 | 18.55 | 19.05 | - | - | 0 | - | 0.00% |
| 2025-08-14 | 0 | 19.60 | 19.08 | 19.92 | - | - | 0 | 0 | - | 19.05 | 18.55 | 19.36 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 19.60 | 19.08 | 19.98 | - | - | 0 | 0 | - | 19.05 | 18.55 | 19.42 | - | - | 0 | - | 0.00% |
| 2025-08-12 | 0 | 19.60 | 19.08 | 19.90 | - | - | 0 | 0 | - | 19.05 | 18.55 | 19.34 | - | - | 0 | - | 0.00% |
| 2025-08-11 | 0 | 19.60 | 19.00 | 19.80 | - | - | 0 | 0 | - | 19.05 | 18.47 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-08-08 | 0 | 19.60 | 19.22 | 19.80 | 19.60 | 19.90 | 8,000 | 157,400 | 19.675 | 19.05 | 18.68 | 19.25 | 19.05 | 19.34 | 8,231 | 19.124 | -1.01% |
| 2025-08-07 | 0 | 19.80 | 19.60 | 20.00 | - | - | 0 | 0 | - | 19.25 | 19.05 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 19.80 | 19.60 | - | - | - | 0 | 0 | - | 19.25 | 19.05 | - | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 19.80 | 19.60 | 19.99 | - | - | 0 | 0 | - | 19.25 | 19.05 | 19.43 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 19.80 | 19.01 | 19.98 | - | - | 0 | 0 | - | 19.25 | 18.48 | 19.42 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 19.80 | 19.52 | - | - | - | 0 | 0 | - | 19.25 | 18.97 | - | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 19.80 | 19.52 | 19.88 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.32 | - | - | 0 | - | 0.00% |
| 2025-07-30 | 0 | 19.80 | 19.50 | - | - | - | 0 | 0 | - | 19.25 | 18.95 | - | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 19.80 | 19.50 | 19.90 | - | - | 0 | 0 | - | 19.25 | 18.95 | 19.34 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 19.80 | 19.52 | 19.92 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.36 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 19.80 | 19.52 | 19.92 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.36 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 19.80 | 19.52 | 19.92 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.36 | - | - | 0 | - | 0.00% |
| 2025-07-23 | 0 | 19.80 | 19.52 | 19.98 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.42 | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 19.80 | 19.52 | 20.00 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 19.80 | 19.52 | 19.98 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.42 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 19.80 | 19.52 | 19.98 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.42 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 19.80 | 19.52 | 19.90 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.34 | - | - | 0 | - | 0.00% |
| 2025-07-16 | 0 | 19.80 | 19.50 | 19.90 | - | - | 0 | 0 | - | 19.25 | 18.95 | 19.34 | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 19.80 | 19.52 | 19.90 | - | - | 0 | 0 | - | 19.25 | 18.97 | 19.34 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 19.80 | 19.54 | 19.90 | - | - | 0 | 0 | - | 19.25 | 18.99 | 19.34 | - | - | 0 | - | 0.00% |
| 2025-07-11 | 0 | 19.80 | 19.80 | 20.00 | - | - | 0 | 0 | - | 19.25 | 19.25 | 19.44 | - | - | 0 | - | 1.54% |
| 2025-07-10 | 0 | 19.50 | 19.50 | 19.90 | - | - | 0 | 0 | - | 18.95 | 18.95 | 19.34 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 19.50 | 19.50 | 19.90 | - | - | 0 | 0 | - | 18.95 | 18.95 | 19.34 | - | - | 0 | - | 1.56% |
| 2025-07-08 | 0 | 19.20 | 19.20 | 19.80 | - | - | 0 | 0 | - | 18.66 | 18.66 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-07-07 | 0 | 19.20 | 19.20 | - | - | - | 0 | 0 | - | 18.66 | 18.66 | - | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 19.20 | 19.20 | 19.80 | - | - | 0 | 0 | - | 18.66 | 18.66 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 19.20 | 19.20 | 20.00 | - | - | 0 | 0 | - | 18.66 | 18.66 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-07-02 | 0 | 19.20 | 19.20 | 19.80 | - | - | 0 | 0 | - | 18.66 | 18.66 | 19.25 | - | - | 0 | - | 0.10% |
| 2025-06-30 | 0 | 19.18 | 19.00 | - | - | - | 0 | 0 | - | 18.64 | 18.47 | - | - | - | 0 | - | 0.00% |
| 2025-06-27 | 0 | 19.18 | 19.00 | 19.80 | - | - | 0 | 0 | - | 18.64 | 18.47 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 19.18 | 19.00 | 19.80 | - | - | 0 | 0 | - | 18.64 | 18.47 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 19.18 | 18.60 | 19.80 | - | - | 0 | 0 | - | 18.64 | 18.08 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-24 | 0 | 19.18 | 18.60 | 19.80 | - | - | 0 | 0 | - | 18.64 | 18.08 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 19.18 | 18.60 | 19.80 | - | - | 0 | 0 | - | 18.64 | 18.08 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 19.18 | 19.00 | 19.80 | 17.92 | 19.18 | 4,100 | 75,940 | 18.522 | 18.64 | 18.47 | 19.25 | 17.42 | 18.64 | 4,218 | 18.003 | -0.10% |
| 2025-06-19 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 19.20 | 18.00 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.50 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 19.20 | 17.80 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.30 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 19.20 | 18.00 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.50 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 19.20 | 18.00 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.50 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 19.20 | 17.80 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.30 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 19.20 | 17.90 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.40 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-10 | 0 | 19.20 | 18.00 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.50 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 19.20 | 17.80 | 20.00 | - | - | 0 | 0 | - | 18.66 | 17.30 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 19.20 | 18.00 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.50 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 19.20 | 17.80 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.30 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-04 | 0 | 19.20 | 18.00 | 19.80 | - | - | 0 | 0 | - | 18.66 | 17.50 | 19.25 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-30 | 0 | 19.20 | 17.90 | - | - | - | 0 | 0 | - | 18.66 | 17.40 | - | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 19.20 | 17.60 | - | - | - | 0 | 0 | - | 18.66 | 17.11 | - | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 19.20 | 17.90 | - | - | - | 0 | 0 | - | 18.66 | 17.40 | - | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 19.20 | 17.90 | - | - | - | 0 | 0 | - | 18.66 | 17.40 | - | - | - | 0 | - | 0.00% |
| 2025-05-22 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 19.20 | 17.90 | - | - | - | 0 | 0 | - | 18.66 | 17.40 | - | - | - | 0 | - | 0.00% |
| 2025-05-20 | 0 | 19.20 | 17.98 | - | - | - | 0 | 0 | - | 18.66 | 17.48 | - | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-13 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-12 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-09 | 0 | 19.20 | 17.90 | - | - | - | 0 | 0 | - | 18.66 | 17.40 | - | - | - | 0 | - | 0.00% |
| 2025-05-08 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-07 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-05-06 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-05-02 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 19.20 | 17.96 | - | - | - | 0 | 0 | - | 18.66 | 17.46 | - | - | - | 0 | - | 0.00% |
| 2025-04-29 | 0 | 19.20 | 18.10 | - | - | - | 0 | 0 | - | 18.66 | 17.59 | - | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 19.20 | 17.90 | - | - | - | 0 | 0 | - | 18.66 | 17.40 | - | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 19.20 | 17.60 | - | - | - | 0 | 0 | - | 18.66 | 17.11 | - | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 19.20 | 18.00 | - | - | - | 0 | 0 | - | 18.66 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 19.20 | 18.20 | - | - | - | 0 | 0 | - | 18.66 | 17.69 | - | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 19.20 | 17.82 | - | - | - | 0 | 0 | - | 18.66 | 17.32 | - | - | - | 0 | - | 0.00% |
| 2025-04-11 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 19.20 | 17.80 | - | - | - | 0 | 0 | - | 18.66 | 17.30 | - | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 19.20 | - | - | - | - | 0 | 0 | - | 18.66 | - | - | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 19.20 | 17.40 | 19.20 | - | - | 0 | 0 | - | 18.66 | 16.91 | 18.66 | - | - | 0 | - | -2.29% |
| 2025-04-03 | 0 | 19.65 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 19.65 | 18.10 | - | - | - | 0 | 0 | - | 19.10 | 17.59 | - | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 19.65 | 18.20 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.69 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 19.65 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-03-28 | 0 | 19.65 | 18.20 | - | - | - | 0 | 0 | - | 19.10 | 17.69 | - | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 19.65 | 18.40 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.88 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-03-26 | 0 | 19.65 | 18.20 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.69 | 19.44 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 19.65 | 18.20 | - | - | - | 0 | 0 | - | 19.10 | 17.69 | - | - | - | 0 | - | 0.00% |
| 2025-03-24 | 0 | 19.65 | 18.20 | - | - | - | 0 | 0 | - | 19.10 | 17.69 | - | - | - | 0 | - | 0.00% |
| 2025-03-21 | 0 | 19.65 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-03-20 | 0 | 19.65 | 18.20 | - | - | - | 0 | 0 | - | 19.10 | 17.69 | - | - | - | 0 | - | 0.00% |
| 2025-03-19 | 0 | 19.65 | 18.20 | - | - | - | 0 | 0 | - | 19.10 | 17.69 | - | - | - | 0 | - | 0.00% |
| 2025-03-18 | 0 | 19.65 | 18.20 | - | - | - | 0 | 0 | - | 19.10 | 17.69 | - | - | - | 0 | - | 0.00% |
| 2025-03-17 | 0 | 19.65 | 18.10 | - | - | - | 0 | 0 | - | 19.10 | 17.59 | - | - | - | 0 | - | 0.00% |
| 2025-03-14 | 0 | 19.65 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-03-13 | 0 | 19.65 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.50 | - | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 19.65 | 18.30 | - | - | - | 0 | 0 | - | 19.10 | 17.79 | - | - | - | 0 | - | 0.00% |
| 2025-03-11 | 0 | 19.65 | 17.50 | - | - | - | 0 | 0 | - | 19.10 | 17.01 | - | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 19.80 | 19.48 | - | - | - | 0 | 0 | - | 19.10 | 18.79 | - | - | - | 0 | - | 0.00% |
| 2025-03-07 | 0 | 19.80 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2025-03-06 | 0 | 19.80 | 18.20 | 20.50 | - | - | 0 | 0 | - | 19.10 | 17.56 | 19.77 | - | - | 0 | - | 0.00% |
| 2025-03-05 | 0 | 19.80 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2025-03-04 | 0 | 19.80 | 17.90 | - | - | - | 0 | 0 | - | 19.10 | 17.27 | - | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 19.80 | 17.96 | - | - | - | 0 | 0 | - | 19.10 | 17.32 | - | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 19.80 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2025-02-27 | 0 | 19.80 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 19.80 | 17.90 | 20.20 | - | - | 0 | 0 | - | 19.10 | 17.27 | 19.49 | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 19.80 | 17.90 | - | - | - | 0 | 0 | - | 19.10 | 17.27 | - | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 19.80 | 18.00 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.36 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-21 | 0 | 19.80 | 18.02 | - | - | - | 0 | 0 | - | 19.10 | 17.38 | - | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 19.80 | 17.80 | - | - | - | 0 | 0 | - | 19.10 | 17.17 | - | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 19.80 | 17.90 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.27 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 19.80 | 17.80 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.17 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 19.80 | 18.00 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.36 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-14 | 0 | 19.80 | 17.80 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.17 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 19.80 | 17.90 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.27 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 19.80 | 17.94 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.31 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 19.80 | 17.80 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.17 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-10 | 0 | 19.80 | 18.16 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.52 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 19.80 | 17.90 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.27 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 19.80 | 18.00 | - | - | - | 0 | 0 | - | 19.10 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 19.80 | 18.08 | - | - | - | 0 | 0 | - | 19.10 | 17.44 | - | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 19.80 | 17.80 | - | - | - | 0 | 0 | - | 19.10 | 17.17 | - | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 19.80 | 18.00 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.36 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 19.80 | 18.02 | - | - | - | 0 | 0 | - | 19.10 | 17.38 | - | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 19.80 | 18.04 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.40 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 19.80 | 17.80 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.17 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 19.80 | 17.80 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.17 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 19.80 | 17.90 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.27 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 19.80 | 17.96 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.32 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 19.80 | 18.10 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.46 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 19.80 | 17.94 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.31 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 19.80 | 17.90 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.27 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 19.80 | 17.80 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.17 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 19.80 | 17.80 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.17 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 19.80 | 17.84 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.21 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 19.80 | 18.20 | 19.80 | - | - | 31 | 561 | 18.097 | 19.10 | 17.56 | 19.10 | - | - | 32 | 17.457 | 0.00% |
| 2025-01-09 | 0 | 19.80 | 18.20 | 19.80 | - | - | 0 | 0 | - | 19.10 | 17.56 | 19.10 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 19.80 | 18.20 | 19.90 | - | - | 0 | 0 | - | 19.10 | 17.56 | 19.20 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 19.80 | 18.24 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.59 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 19.80 | 18.20 | 20.00 | - | - | 0 | 0 | - | 19.10 | 17.56 | 19.29 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 19.80 | 18.20 | 20.20 | - | - | 0 | 0 | - | 19.10 | 17.56 | 19.49 | - | - | 0 | - | 0.00% |
| 2025-01-02 | 0 | 19.80 | 18.20 | 20.30 | - | - | 0 | 0 | - | 19.10 | 17.56 | 19.58 | - | - | 0 | - | 0.00% |
| 2024-12-31 | 0 | 19.80 | 19.40 | 20.00 | 19.80 | 19.80 | 2,000 | 39,600 | 19.800 | 19.10 | 18.71 | 19.29 | 19.10 | 19.10 | 2,073 | 19.100 | 1.02% |
| 2024-12-30 | 0 | 19.60 | 18.24 | 19.80 | - | - | 0 | 0 | - | 18.91 | 17.59 | 19.10 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 19.60 | 18.00 | 19.80 | - | - | 1 | 17 | 17.000 | 18.91 | 17.36 | 19.10 | - | - | 1 | 16.399 | 0.00% |
| 2024-12-24 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 19.60 | 18.10 | 19.80 | - | - | 0 | 0 | - | 18.91 | 17.46 | 19.10 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 19.60 | 18.30 | 19.80 | - | - | 0 | 0 | - | 18.91 | 17.65 | 19.10 | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 19.60 | 18.26 | 20.00 | - | - | 0 | 0 | - | 18.91 | 17.61 | 19.29 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 19.60 | 18.30 | 20.00 | - | - | 0 | 0 | - | 18.91 | 17.65 | 19.29 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 19.60 | 18.00 | 20.00 | - | - | 0 | 0 | - | 18.91 | 17.36 | 19.29 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 19.60 | 18.20 | 20.00 | - | - | 0 | 0 | - | 18.91 | 17.56 | 19.29 | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 19.60 | 18.28 | - | - | - | 0 | 0 | - | 18.91 | 17.63 | - | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 19.60 | 18.24 | - | - | - | 0 | 0 | - | 18.91 | 17.59 | - | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 19.60 | 18.30 | - | - | - | 0 | 0 | - | 18.91 | 17.65 | - | - | - | 0 | - | 0.00% |
| 2024-12-10 | 0 | 19.60 | 18.30 | - | - | - | 0 | 0 | - | 18.91 | 17.65 | - | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 19.60 | 18.20 | - | - | - | 0 | 0 | - | 18.91 | 17.56 | - | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 19.60 | 18.30 | - | - | - | 0 | 0 | - | 18.91 | 17.65 | - | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 19.60 | 18.30 | - | - | - | 0 | 0 | - | 18.91 | 17.65 | - | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 19.60 | 18.20 | - | - | - | 0 | 0 | - | 18.91 | 17.56 | - | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 19.60 | 18.40 | - | - | - | 0 | 0 | - | 18.91 | 17.75 | - | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 19.60 | 18.00 | - | - | - | 20 | 380 | 19.000 | 18.91 | 17.36 | - | - | - | 21 | 18.328 | 0.00% |
| 2024-11-28 | 0 | 19.60 | 18.04 | - | - | - | 0 | 0 | - | 18.91 | 17.40 | - | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 19.60 | 18.10 | - | - | - | 0 | 0 | - | 18.91 | 17.46 | - | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 19.60 | 18.10 | - | - | - | 0 | 0 | - | 18.91 | 17.46 | - | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 19.60 | 18.00 | - | - | - | 0 | 0 | - | 18.91 | 17.36 | - | - | - | 0 | - | 0.00% |
| 2024-11-11 | 0 | 19.60 | 18.40 | - | - | - | 0 | 0 | - | 18.91 | 17.75 | - | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 19.60 | 18.20 | - | - | - | 0 | 0 | - | 18.91 | 17.56 | - | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 19.60 | 19.20 | 19.80 | - | - | 0 | 0 | - | 18.91 | 18.52 | 19.10 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 19.60 | 19.20 | 19.60 | - | - | 0 | 0 | - | 18.91 | 18.52 | 18.91 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 19.60 | 19.20 | - | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 18.91 | 18.52 | - | 18.91 | 18.91 | 2,073 | 18.907 | 2.08% |
| 2024-11-04 | 0 | 19.20 | 19.20 | 19.60 | - | - | 0 | 0 | - | 18.52 | 18.52 | 18.91 | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 19.20 | 19.20 | 19.60 | - | - | 0 | 0 | - | 18.52 | 18.52 | 18.91 | - | - | 0 | - | 0.00% |
| 2024-10-31 | 0 | 19.20 | 19.20 | 19.50 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 18.52 | 18.52 | 18.81 | 18.33 | 18.33 | 2,073 | 18.328 | 3.23% |
| 2024-10-30 | 0 | 18.60 | 18.80 | 19.00 | - | - | 0 | 0 | - | 17.94 | 18.13 | 18.33 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 18.60 | 18.60 | 18.70 | - | - | 0 | 0 | - | 17.94 | 17.94 | 18.04 | - | - | 0 | - | 1.81% |
| 2024-10-28 | 0 | 18.27 | 17.80 | 18.70 | - | - | 0 | 0 | - | 17.62 | 17.17 | 18.04 | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 18.27 | 17.60 | - | - | - | 0 | 0 | - | 17.62 | 16.98 | - | - | - | 0 | - | -0.00% |
| 2024-10-24 | 0 | 18.70 | 18.00 | - | - | - | 0 | 0 | - | 17.62 | 16.96 | - | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 18.70 | 18.00 | - | - | - | 0 | 0 | - | 17.62 | 16.96 | - | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 18.70 | 18.00 | - | - | - | 0 | 0 | - | 17.62 | 16.96 | - | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 18.70 | 18.00 | - | - | - | 0 | 0 | - | 17.62 | 16.96 | - | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 18.70 | 18.70 | - | - | - | 0 | 0 | - | 17.62 | 17.62 | - | - | - | 0 | - | 1.08% |
| 2024-10-17 | 0 | 18.50 | 18.00 | - | 18.50 | 18.50 | 6,000 | 111,000 | 18.500 | 17.44 | 16.96 | - | 17.44 | 17.44 | 6,366 | 17.435 | 0.00% |
| 2024-10-16 | 0 | 18.50 | 18.30 | - | 17.80 | 18.50 | 12,000 | 219,200 | 18.267 | 17.44 | 17.25 | - | 16.78 | 17.44 | 12,733 | 17.215 | 0.00% |
| 2024-10-15 | 0 | 18.50 | 18.10 | - | 18.50 | 18.50 | 6,000 | 111,000 | 18.500 | 17.44 | 17.06 | - | 17.44 | 17.44 | 6,366 | 17.435 | -2.63% |
| 2024-10-14 | 0 | 19.00 | 17.80 | 19.00 | - | - | 0 | 0 | - | 17.91 | 16.78 | 17.91 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 19.00 | 18.10 | 19.20 | - | - | 0 | 0 | - | 17.91 | 17.06 | 18.09 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 19.00 | 18.10 | 19.00 | - | - | 0 | 0 | - | 17.91 | 17.06 | 17.91 | - | - | 0 | - | -2.06% |
| 2024-10-08 | 0 | 19.40 | 18.20 | 19.40 | - | - | 0 | 0 | - | 18.28 | 17.15 | 18.28 | - | - | 0 | - | 0.00% |
| 2024-10-07 | 0 | 19.40 | 18.60 | 19.40 | - | - | 0 | 0 | - | 18.28 | 17.53 | 18.28 | - | - | 0 | - | 0.00% |
| 2024-10-04 | 0 | 19.40 | 19.20 | - | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 18.28 | 18.09 | - | 18.28 | 18.28 | 2,122 | 18.283 | 2.11% |
| 2024-10-03 | 0 | 19.00 | 18.80 | 19.00 | - | - | 5 | 95 | 19.000 | 17.91 | 17.72 | 17.91 | - | - | 5 | 17.906 | 0.00% |
| 2024-10-02 | 0 | 19.00 | 19.00 | - | 18.60 | 19.00 | 26,789 | 505,475 | 18.869 | 17.91 | 17.91 | - | 17.53 | 17.91 | 28,425 | 17.783 | 0.53% |
| 2024-09-30 | 0 | 18.90 | 17.50 | 19.00 | 18.90 | 18.90 | 14,216 | 268,358 | 18.877 | 17.81 | 16.49 | 17.91 | 17.81 | 17.81 | 15,084 | 17.791 | 2.72% |
| 2024-09-27 | 0 | 18.40 | 18.10 | 18.50 | 18.00 | 18.40 | 4,000 | 72,800 | 18.200 | 17.34 | 17.06 | 17.44 | 16.96 | 17.34 | 4,244 | 17.152 | 3.37% |
| 2024-09-26 | 0 | 17.80 | 17.80 | 18.00 | - | - | 0 | 0 | - | 16.78 | 16.78 | 16.96 | - | - | 0 | - | 1.14% |
| 2024-09-25 | 0 | 17.60 | 17.20 | 17.80 | - | - | 0 | 0 | - | 16.59 | 16.21 | 16.78 | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 17.60 | 17.60 | 17.80 | 17.20 | 17.20 | 2,608 | 44,796 | 17.176 | 16.59 | 16.59 | 16.78 | 16.21 | 16.21 | 2,767 | 16.188 | -1.12% |
| 2024-09-23 | 0 | 17.80 | 17.10 | 18.20 | - | - | 0 | 0 | - | 16.78 | 16.12 | 17.15 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 17.80 | 17.00 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.02 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-19 | 0 | 17.80 | 17.18 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.19 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 17.80 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 17.80 | 17.22 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.23 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-13 | 0 | 17.80 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-12 | 0 | 17.80 | 17.20 | 18.00 | - | - | 0 | 0 | - | 16.78 | 16.21 | 16.96 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 17.80 | 17.10 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.12 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 17.80 | 17.10 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.12 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-09 | 0 | 17.80 | 17.22 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.23 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 17.80 | 17.22 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.23 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 17.80 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 17.80 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 17.80 | 17.10 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.12 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 17.80 | 17.30 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.30 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-29 | 0 | 17.80 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-28 | 0 | 17.80 | 17.30 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.30 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 17.80 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-26 | 0 | 17.80 | 17.26 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.27 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 17.80 | 17.10 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.12 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 17.80 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 17.80 | 17.18 | 18.50 | 17.70 | 17.80 | 6,000 | 106,400 | 17.733 | 16.78 | 16.19 | 17.44 | 16.68 | 16.78 | 6,366 | 16.713 | 0.56% |
| 2024-08-20 | 0 | 17.70 | 17.30 | 17.70 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 16.68 | 16.30 | 16.68 | 16.68 | 16.68 | 2,122 | 16.681 | -0.56% |
| 2024-08-19 | 0 | 17.80 | 16.60 | 18.00 | - | - | 0 | 0 | - | 16.78 | 15.64 | 16.96 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 17.80 | 17.30 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.30 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-15 | 0 | 17.80 | 17.40 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.40 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 17.80 | 17.30 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.30 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-13 | 0 | 17.80 | 17.30 | - | - | - | 0 | 0 | - | 16.78 | 16.30 | - | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 17.80 | 17.22 | 18.50 | - | - | 0 | 0 | - | 16.78 | 16.23 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 17.80 | 17.40 | 18.00 | 17.00 | 17.80 | 6,800 | 118,096 | 17.367 | 16.78 | 16.40 | 16.96 | 16.02 | 16.78 | 7,215 | 16.367 | -1.11% |
| 2024-08-08 | 0 | 18.00 | 17.00 | 18.00 | - | - | 0 | 0 | - | 16.96 | 16.02 | 16.96 | - | - | 0 | - | 0.00% |
| 2024-08-07 | 0 | 18.00 | 17.10 | 18.00 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 16.96 | 16.12 | 16.96 | 16.96 | 16.96 | 2,122 | 16.964 | 0.00% |
| 2024-08-06 | 0 | 18.00 | 17.00 | 18.80 | - | - | 0 | 0 | - | 16.96 | 16.02 | 17.72 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 18.00 | 17.00 | 18.80 | - | - | 0 | 0 | - | 16.96 | 16.02 | 17.72 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 18.00 | 17.20 | 18.00 | - | - | 0 | 0 | - | 16.96 | 16.21 | 16.96 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 18.00 | 17.80 | 18.00 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 16.96 | 16.78 | 16.96 | 16.96 | 16.96 | 2,122 | 16.964 | 0.00% |
| 2024-07-31 | 0 | 18.00 | 18.00 | 18.50 | 16.80 | 18.00 | 8,000 | 140,000 | 17.500 | 16.96 | 16.96 | 17.44 | 15.83 | 16.96 | 8,489 | 16.493 | 0.00% |
| 2024-07-30 | 0 | 18.00 | 17.40 | 18.60 | - | - | 0 | 0 | - | 16.96 | 16.40 | 17.53 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 18.00 | 17.80 | 18.00 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 16.96 | 16.78 | 16.96 | 16.96 | 16.96 | 2,122 | 16.964 | -2.28% |
| 2024-07-26 | 0 | 18.42 | 18.42 | 19.00 | - | - | 0 | 0 | - | 17.36 | 17.36 | 17.91 | - | - | 0 | - | 2.33% |
| 2024-07-25 | 0 | 18.00 | 17.40 | 19.00 | - | - | 0 | 0 | - | 16.96 | 16.40 | 17.91 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 18.00 | 17.40 | 19.00 | - | - | 0 | 0 | - | 16.96 | 16.40 | 17.91 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 18.00 | 17.52 | 19.00 | - | - | 0 | 0 | - | 16.96 | 16.51 | 17.91 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 18.00 | 17.40 | 18.00 | - | - | 0 | 0 | - | 16.96 | 16.40 | 16.96 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 18.00 | 17.40 | 18.00 | - | - | 0 | 0 | - | 16.96 | 16.40 | 16.96 | - | - | 0 | - | -1.96% |
| 2024-07-18 | 0 | 18.36 | 17.40 | 18.90 | - | - | 0 | 0 | - | 17.30 | 16.40 | 17.81 | - | - | 0 | - | 0.00% |
| 2024-07-17 | 0 | 18.36 | 17.40 | 18.90 | - | - | 0 | 0 | - | 17.30 | 16.40 | 17.81 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 18.36 | 17.40 | 18.90 | - | - | 1,627 | 28,147 | 17.300 | 17.30 | 16.40 | 17.81 | - | - | 1,726 | 16.304 | 0.00% |
| 2024-07-15 | 0 | 18.36 | 17.40 | 18.90 | - | - | 0 | 0 | - | 17.30 | 16.40 | 17.81 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 18.36 | 17.90 | 18.40 | - | - | 0 | 0 | - | 17.30 | 16.87 | 17.34 | - | - | 0 | - | 0.00% |
| 2024-07-11 | 0 | 18.36 | 17.40 | 18.60 | 18.36 | 18.36 | 2,000 | 36,720 | 18.360 | 17.30 | 16.40 | 17.53 | 17.30 | 17.30 | 2,122 | 17.303 | 2.11% |
| 2024-07-10 | 0 | 17.98 | 17.40 | 18.34 | - | - | 0 | 0 | - | 16.95 | 16.40 | 17.28 | - | - | 0 | - | 0.00% |
| 2024-07-09 | 0 | 17.98 | 17.40 | 18.36 | - | - | 0 | 0 | - | 16.95 | 16.40 | 17.30 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 17.98 | 17.70 | 18.36 | - | - | 0 | 0 | - | 16.95 | 16.68 | 17.30 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 17.98 | 17.40 | 18.28 | - | - | 0 | 0 | - | 16.95 | 16.40 | 17.23 | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 17.98 | 17.50 | 17.98 | - | - | 0 | 0 | - | 16.95 | 16.49 | 16.95 | - | - | 0 | - | -0.11% |
| 2024-07-03 | 0 | 18.00 | 17.50 | 18.28 | - | - | 0 | 0 | - | 16.96 | 16.49 | 17.23 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 18.00 | - | 18.28 | - | - | 0 | 0 | - | 16.96 | - | 17.23 | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 18.00 | 17.20 | 18.28 | - | - | 0 | 0 | - | 16.96 | 16.21 | 17.23 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 18.00 | 17.20 | 18.50 | - | - | 0 | 0 | - | 16.96 | 16.21 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-06-26 | 0 | 18.00 | 17.00 | 18.60 | - | - | 0 | 0 | - | 16.96 | 16.02 | 17.53 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 18.00 | 17.00 | 18.50 | - | - | 0 | 0 | - | 16.96 | 16.02 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 18.00 | 16.80 | 18.50 | - | - | 0 | 0 | - | 16.96 | 15.83 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 18.00 | 17.30 | 18.80 | - | - | 0 | 0 | - | 16.96 | 16.30 | 17.72 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 18.00 | 17.20 | 18.48 | - | - | 0 | 0 | - | 16.96 | 16.21 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 18.00 | 17.20 | 18.48 | - | - | 0 | 0 | - | 16.96 | 16.21 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 18.00 | 17.00 | 18.48 | - | - | 0 | 0 | - | 16.96 | 16.02 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 18.00 | 17.00 | 18.48 | - | - | 0 | 0 | - | 16.96 | 16.02 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 18.00 | 17.00 | 18.48 | - | - | 0 | 0 | - | 16.96 | 16.02 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 18.00 | 17.20 | 19.50 | - | - | 0 | 0 | - | 16.96 | 16.21 | 18.38 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 18.00 | 17.20 | 19.50 | - | - | 0 | 0 | - | 16.96 | 16.21 | 18.38 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 18.00 | 17.20 | 19.50 | - | - | 0 | 0 | - | 16.96 | 16.21 | 18.38 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 18.00 | 17.40 | 19.50 | - | - | 1,000 | 17,200 | 17.200 | 16.96 | 16.40 | 18.38 | - | - | 1,061 | 16.210 | 0.00% |
| 2024-06-06 | 0 | 18.00 | 15.80 | 19.50 | 16.70 | 18.00 | 14,000 | 237,400 | 16.957 | 16.96 | 14.89 | 18.38 | 15.74 | 16.96 | 14,855 | 15.981 | 6.51% |
| 2024-06-05 | 0 | 16.90 | 16.00 | 16.90 | - | - | 0 | 0 | - | 15.93 | 15.08 | 15.93 | - | - | 0 | - | -2.09% |
| 2024-06-04 | 0 | 17.26 | 16.90 | 17.26 | 17.40 | 17.40 | 2,000 | 34,800 | 17.400 | 16.27 | 15.93 | 16.27 | 16.40 | 16.40 | 2,122 | 16.399 | -3.58% |
| 2024-06-03 | 0 | 17.90 | 17.50 | 17.90 | - | - | 404 | 7,070 | 17.500 | 16.87 | 16.49 | 16.87 | - | - | 429 | 16.493 | -1.43% |
| 2024-05-31 | 0 | 18.16 | - | 18.16 | - | - | 0 | 0 | - | 17.11 | - | 17.11 | - | - | 0 | - | -0.44% |
| 2024-05-30 | 0 | 18.24 | 17.40 | 18.24 | - | - | 0 | 0 | - | 17.19 | 16.40 | 17.19 | - | - | 0 | - | -0.33% |
| 2024-05-29 | 0 | 18.30 | 17.20 | 18.30 | - | - | 0 | 0 | - | 17.25 | 16.21 | 17.25 | - | - | 0 | - | -0.33% |
| 2024-05-28 | 0 | 18.36 | 17.80 | 18.36 | - | - | 966 | 17,059 | 17.659 | 17.30 | 16.78 | 17.30 | - | - | 1,025 | 16.643 | -0.11% |
| 2024-05-27 | 0 | 18.38 | 17.40 | 18.88 | - | - | 0 | 0 | - | 17.32 | 16.40 | 17.79 | - | - | 0 | - | 0.00% |
| 2024-05-24 | 0 | 18.38 | 16.80 | 18.88 | - | - | 0 | 0 | - | 17.32 | 15.83 | 17.79 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 18.38 | 16.90 | 18.88 | - | - | 0 | 0 | - | 17.32 | 15.93 | 17.79 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 18.38 | 17.00 | 18.88 | - | - | 0 | 0 | - | 17.32 | 16.02 | 17.79 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 18.38 | 16.80 | 18.88 | - | - | 0 | 0 | - | 17.32 | 15.83 | 17.79 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 18.38 | 16.80 | 18.88 | - | - | 0 | 0 | - | 17.32 | 15.83 | 17.79 | - | - | 0 | - | 0.00% |
| 2024-05-17 | 0 | 18.38 | 17.78 | 18.38 | - | - | 0 | 0 | - | 17.32 | 16.76 | 17.32 | - | - | 0 | - | 0.00% |
| 2024-05-16 | 0 | 18.38 | 17.86 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.83 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-14 | 0 | 18.38 | 17.78 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.76 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-13 | 0 | 18.38 | 17.78 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.76 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-10 | 0 | 18.38 | 17.80 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.78 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-09 | 0 | 18.38 | 17.40 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.40 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 18.38 | 17.70 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.68 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-07 | 0 | 18.38 | 17.70 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.68 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-06 | 0 | 18.38 | 17.70 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.68 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 18.38 | 17.68 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.66 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 18.38 | 17.80 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.78 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-04-30 | 0 | 18.38 | 17.70 | 18.50 | - | - | 0 | 0 | - | 17.32 | 16.68 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 18.38 | 18.00 | 18.48 | 18.00 | 18.38 | 15,728 | 282,568 | 17.966 | 17.32 | 16.96 | 17.42 | 16.96 | 17.32 | 16,689 | 16.932 | -0.54% |
| 2024-04-26 | 0 | 18.48 | 17.52 | 18.48 | - | - | 0 | 0 | - | 17.42 | 16.51 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-04-25 | 0 | 18.48 | 17.56 | 18.48 | - | - | 0 | 0 | - | 17.42 | 16.55 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-04-24 | 0 | 18.48 | 17.50 | 18.48 | - | - | 0 | 0 | - | 17.42 | 16.49 | 17.42 | - | - | 0 | - | 0.00% |
| 2024-04-23 | 0 | 18.48 | 17.50 | 18.48 | - | - | 0 | 0 | - | 17.42 | 16.49 | 17.42 | - | - | 0 | - | -0.11% |
| 2024-04-22 | 0 | 18.50 | 17.30 | 18.50 | - | - | 0 | 0 | - | 17.44 | 16.30 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 18.50 | 17.50 | 18.50 | - | - | 0 | 0 | - | 17.44 | 16.49 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 18.50 | 17.50 | 18.88 | - | - | 0 | 0 | - | 17.44 | 16.49 | 17.79 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 18.50 | 17.28 | 18.90 | 18.50 | 18.50 | 16,465 | 294,477 | 17.885 | 17.44 | 16.29 | 17.81 | 17.44 | 17.44 | 17,471 | 16.856 | 3.93% |
| 2024-04-16 | 0 | 17.80 | 17.60 | 17.80 | 17.80 | 17.80 | 2,029 | 36,108 | 17.796 | 16.78 | 16.59 | 16.78 | 16.78 | 16.78 | 2,153 | 16.772 | -3.78% |
| 2024-04-15 | 0 | 18.50 | 18.02 | 18.86 | 17.50 | 18.50 | 14,182 | 252,177 | 17.781 | 17.44 | 16.98 | 17.77 | 16.49 | 17.44 | 15,048 | 16.758 | 2.78% |
| 2024-04-12 | 0 | 18.00 | 17.52 | 18.00 | - | - | 0 | 0 | - | 16.96 | 16.51 | 16.96 | - | - | 0 | - | -0.99% |
| 2024-04-11 | 0 | 18.18 | 17.50 | 18.30 | - | - | 0 | 0 | - | 17.13 | 16.49 | 17.25 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 18.18 | 17.20 | 18.18 | - | - | 0 | 0 | - | 17.13 | 16.21 | 17.13 | - | - | 0 | - | -0.11% |
| 2024-04-09 | 0 | 18.20 | 17.60 | 18.20 | - | - | 0 | 0 | - | 17.15 | 16.59 | 17.15 | - | - | 0 | - | -1.62% |
| 2024-04-08 | 0 | 18.50 | 17.50 | 18.80 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 17.44 | 16.49 | 17.72 | 17.44 | 17.44 | 2,122 | 17.435 | 2.78% |
| 2024-04-05 | 0 | 18.00 | 16.70 | 18.50 | - | - | 0 | 0 | - | 16.96 | 15.74 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 18.00 | 18.00 | 18.50 | - | - | 0 | 0 | - | 16.96 | 16.96 | 17.44 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 18.00 | 17.22 | 18.42 | 18.00 | 18.20 | 4,000 | 72,400 | 18.100 | 16.96 | 16.23 | 17.36 | 16.96 | 17.15 | 4,244 | 17.058 | -2.70% |
| 2024-03-28 | 0 | 18.50 | 18.28 | 18.50 | - | - | 710 | 12,851 | 18.100 | 17.44 | 17.23 | 17.44 | - | - | 753 | 17.058 | -1.60% |
| 2024-03-27 | 0 | 18.80 | 18.30 | 18.80 | - | - | 0 | 0 | - | 17.72 | 17.25 | 17.72 | - | - | 0 | - | 0.00% |
| 2024-03-26 | 0 | 18.80 | 18.28 | 19.00 | - | - | 0 | 0 | - | 17.72 | 17.23 | 17.91 | - | - | 0 | - | 0.00% |
| 2024-03-25 | 0 | 18.80 | 18.30 | 19.50 | - | - | 0 | 0 | - | 17.72 | 17.25 | 18.38 | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 18.80 | 18.30 | 19.50 | - | - | 0 | 0 | - | 17.72 | 17.25 | 18.38 | - | - | 0 | - | 0.00% |
| 2024-03-21 | 0 | 18.80 | 18.28 | 19.20 | - | - | 0 | 0 | - | 17.72 | 17.23 | 18.09 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 18.80 | 18.28 | 19.46 | - | - | 0 | 0 | - | 17.72 | 17.23 | 18.34 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 18.80 | 18.28 | 19.20 | - | - | 0 | 0 | - | 17.72 | 17.23 | 18.09 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 18.80 | 18.30 | 19.20 | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 17.72 | 17.25 | 18.09 | 17.72 | 17.72 | 2,122 | 17.718 | 0.97% |
| 2024-03-15 | 0 | 18.62 | 18.62 | 19.20 | 18.20 | 18.20 | 2,216 | 40,266 | 18.171 | 17.55 | 17.55 | 18.09 | 17.15 | 17.15 | 2,351 | 17.125 | -2.00% |
| 2024-03-14 | 0 | 19.00 | 19.00 | 19.48 | - | - | 0 | 0 | - | 17.91 | 17.91 | 18.36 | - | - | 0 | - | 1.06% |
| 2024-03-13 | 0 | 18.80 | 18.80 | 19.10 | 18.50 | 18.50 | 4,011 | 74,200 | 18.499 | 17.72 | 17.72 | 18.00 | 17.44 | 17.44 | 4,256 | 17.434 | -1.05% |
| 2024-03-12 | 0 | 19.00 | 18.00 | 19.80 | - | - | 0 | 0 | - | 17.91 | 16.96 | 18.66 | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 19.00 | 18.00 | 19.80 | 19.00 | 19.92 | 4,000 | 77,840 | 19.460 | 17.91 | 16.96 | 18.66 | 17.91 | 18.77 | 4,244 | 18.340 | -2.56% |
| 2024-03-08 | 0 | 19.50 | 18.50 | 20.50 | - | - | 0 | 0 | - | 18.38 | 17.44 | 19.32 | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 19.50 | 18.20 | 20.50 | - | - | 0 | 0 | - | 18.38 | 17.15 | 19.32 | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 19.50 | 19.10 | - | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 18.38 | 18.00 | - | 18.38 | 18.38 | 2,122 | 18.378 | 4.56% |
| 2024-03-05 | 0 | 18.80 | 18.00 | 19.68 | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 17.58 | 16.83 | 18.40 | 17.58 | 17.58 | 2,139 | 17.577 | -4.47% |
| 2024-03-04 | 0 | 19.68 | 18.00 | 20.50 | - | - | 0 | 0 | - | 18.40 | 16.83 | 19.17 | - | - | 0 | - | 0.00% |
| 2024-03-01 | 0 | 19.68 | 18.50 | 20.50 | - | - | 0 | 0 | - | 18.40 | 17.30 | 19.17 | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 19.68 | 18.90 | 19.80 | 19.68 | 19.68 | 2,000 | 39,360 | 19.680 | 18.40 | 17.67 | 18.51 | 18.40 | 18.40 | 2,139 | 18.399 | 3.04% |
| 2024-02-28 | 0 | 19.10 | 17.90 | 19.10 | - | - | 0 | 0 | - | 17.86 | 16.74 | 17.86 | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 19.10 | 17.70 | 19.10 | - | - | 0 | 0 | - | 17.86 | 16.55 | 17.86 | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 19.10 | 17.10 | 19.10 | - | - | 0 | 0 | - | 17.86 | 15.99 | 17.86 | - | - | 0 | - | 0.00% |
| 2024-02-23 | 0 | 19.10 | 17.50 | 19.10 | - | - | 0 | 0 | - | 17.86 | 16.36 | 17.86 | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 19.10 | 17.60 | 19.10 | - | - | 0 | 0 | - | 17.86 | 16.45 | 17.86 | - | - | 0 | - | -0.52% |
| 2024-02-21 | 0 | 19.20 | 18.20 | 19.20 | - | - | 0 | 0 | - | 17.95 | 17.02 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-02-20 | 0 | 19.20 | 18.20 | 19.20 | - | - | 0 | 0 | - | 17.95 | 17.02 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 19.20 | 18.00 | 20.00 | - | - | 0 | 0 | - | 17.95 | 16.83 | 18.70 | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 19.20 | 18.00 | 19.20 | - | - | 0 | 0 | - | 17.95 | 16.83 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-02-15 | 0 | 19.20 | 17.50 | 19.20 | - | - | 0 | 0 | - | 17.95 | 16.36 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 19.20 | 17.90 | 19.90 | - | - | 0 | 0 | - | 17.95 | 16.74 | 18.61 | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 19.20 | 17.80 | 19.20 | - | - | 0 | 0 | - | 17.95 | 16.64 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 19.20 | 18.00 | 19.20 | - | - | 0 | 0 | - | 17.95 | 16.83 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 19.20 | 18.20 | 20.30 | 18.82 | 19.20 | 4,000 | 76,040 | 19.010 | 17.95 | 17.02 | 18.98 | 17.60 | 17.95 | 4,278 | 17.773 | 5.49% |
| 2024-02-06 | 0 | 18.20 | 17.38 | 19.30 | - | - | 0 | 0 | - | 17.02 | 16.25 | 18.04 | - | - | 0 | - | 0.00% |
| 2024-02-05 | 0 | 18.20 | 17.50 | 19.20 | - | - | 0 | 0 | - | 17.02 | 16.36 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 18.20 | 18.20 | 19.50 | - | - | 0 | 0 | - | 17.02 | 17.02 | 18.23 | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 18.20 | 17.50 | 19.30 | - | - | 0 | 0 | - | 17.02 | 16.36 | 18.04 | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 18.20 | 17.50 | 19.00 | - | - | 0 | 0 | - | 17.02 | 16.36 | 17.76 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 18.20 | 17.50 | 19.20 | - | - | 0 | 0 | - | 17.02 | 16.36 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 18.20 | 17.00 | 19.60 | - | - | 0 | 0 | - | 17.02 | 15.89 | 18.32 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 18.20 | 17.38 | 19.20 | - | - | 0 | 0 | - | 17.02 | 16.25 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-01-25 | 0 | 18.20 | 17.20 | 19.80 | - | - | 0 | 0 | - | 17.02 | 16.08 | 18.51 | - | - | 0 | - | 0.00% |
| 2024-01-24 | 0 | 18.20 | 17.20 | 19.60 | - | - | 0 | 0 | - | 17.02 | 16.08 | 18.32 | - | - | 0 | - | 0.00% |
| 2024-01-23 | 0 | 18.20 | 17.00 | 19.60 | - | - | 0 | 0 | - | 17.02 | 15.89 | 18.32 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 18.20 | 17.50 | 19.80 | - | - | 0 | 0 | - | 17.02 | 16.36 | 18.51 | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 18.20 | 17.50 | 20.30 | - | - | 0 | 0 | - | 17.02 | 16.36 | 18.98 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 18.20 | 17.40 | 20.30 | - | - | 0 | 0 | - | 17.02 | 16.27 | 18.98 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 18.20 | 17.50 | 19.20 | - | - | 0 | 0 | - | 17.02 | 16.36 | 17.95 | - | - | 0 | - | 0.00% |
| 2024-01-16 | 0 | 18.20 | 18.20 | 20.30 | - | - | 0 | 0 | - | 17.02 | 17.02 | 18.98 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 18.20 | 17.50 | 20.30 | - | - | 0 | 0 | - | 17.02 | 16.36 | 18.98 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 18.20 | 18.20 | 20.30 | - | - | 0 | 0 | - | 17.02 | 17.02 | 18.98 | - | - | 0 | - | 0.00% |
| 2024-01-11 | 0 | 18.20 | 18.20 | 20.00 | 17.90 | 17.90 | 6,000 | 107,400 | 17.900 | 17.02 | 17.02 | 18.70 | 16.74 | 16.74 | 6,418 | 16.735 | 1.34% |
| 2024-01-10 | 0 | 17.96 | 15.80 | 18.00 | - | - | 0 | 0 | - | 16.79 | 14.77 | 16.83 | - | - | 0 | - | 0.00% |
| 2024-01-09 | 0 | 17.96 | 15.40 | 18.08 | - | - | 0 | 0 | - | 16.79 | 14.40 | 16.90 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 17.96 | 17.80 | 18.18 | - | - | 0 | 0 | - | 16.79 | 16.64 | 17.00 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 17.96 | 17.80 | 18.48 | - | - | 0 | 0 | - | 16.79 | 16.64 | 17.28 | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 17.96 | 16.40 | 18.20 | - | - | 0 | 0 | - | 16.79 | 15.33 | 17.02 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 17.96 | 17.96 | 18.40 | - | - | 0 | 0 | - | 16.79 | 16.79 | 17.20 | - | - | 0 | - | 2.51% |
| 2024-01-02 | 0 | 17.52 | 17.50 | 18.80 | 17.52 | 17.52 | 8,000 | 140,160 | 17.520 | 16.38 | 16.36 | 17.58 | 16.38 | 16.38 | 8,557 | 16.380 | -3.74% |
| 2023-12-29 | 0 | 18.20 | 18.20 | 18.68 | 17.78 | 17.78 | 2,000 | 35,560 | 17.780 | 17.02 | 17.02 | 17.46 | 16.62 | 16.62 | 2,139 | 16.623 | 2.36% |
| 2023-12-28 | 0 | 17.78 | 17.50 | 17.78 | 17.00 | 17.88 | 18,470 | 322,258 | 17.448 | 16.62 | 16.36 | 16.62 | 15.89 | 16.72 | 19,756 | 16.312 | -1.22% |
| 2023-12-27 | 0 | 18.00 | 17.90 | 20.00 | - | - | 0 | 0 | - | 16.83 | 16.74 | 18.70 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 18.00 | 17.90 | 20.80 | - | - | 0 | 0 | - | 16.83 | 16.74 | 19.45 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 18.00 | 17.88 | 20.00 | - | - | 0 | 0 | - | 16.83 | 16.72 | 18.70 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 18.00 | 17.88 | 20.00 | - | - | 0 | 0 | - | 16.83 | 16.72 | 18.70 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 18.00 | 17.88 | 19.80 | - | - | 0 | 0 | - | 16.83 | 16.72 | 18.51 | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 18.00 | 17.90 | 19.90 | - | - | 0 | 0 | - | 16.83 | 16.74 | 18.61 | - | - | 0 | - | 0.00% |
| 2023-12-15 | 0 | 18.00 | 18.00 | 20.80 | - | - | 0 | 0 | - | 16.83 | 16.83 | 19.45 | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 18.00 | 17.80 | 20.00 | - | - | 0 | 0 | - | 16.83 | 16.64 | 18.70 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 18.00 | 17.80 | 19.50 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 16.83 | 16.64 | 18.23 | 16.83 | 16.83 | 2,139 | 16.829 | 0.00% |
| 2023-12-12 | 0 | 18.00 | 18.00 | 18.48 | - | - | 0 | 0 | - | 16.83 | 16.83 | 17.28 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 18.00 | 18.00 | 18.38 | - | - | 0 | 0 | - | 16.83 | 16.83 | 17.18 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 18.00 | 18.00 | 18.48 | - | - | 0 | 0 | - | 16.83 | 16.83 | 17.28 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 18.00 | 18.00 | 18.48 | - | - | 3,392 | 61,056 | 18.000 | 16.83 | 16.83 | 17.28 | - | - | 3,628 | 16.829 | 0.00% |
| 2023-12-06 | 0 | 18.00 | 18.00 | 18.38 | - | - | 0 | 0 | - | 16.83 | 16.83 | 17.18 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 18.00 | 18.00 | 18.38 | - | - | 0 | 0 | - | 16.83 | 16.83 | 17.18 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 18.00 | 17.80 | 18.38 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.18 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 18.00 | 17.80 | 18.38 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.18 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 18.00 | 17.80 | 18.38 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.18 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 18.00 | 17.80 | 18.50 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.30 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 18.00 | 17.80 | 18.48 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.28 | - | - | 0 | - | 0.00% |
| 2023-11-27 | 0 | 18.00 | 17.80 | 18.38 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.18 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 18.00 | 17.80 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-23 | 0 | 18.00 | 17.80 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 18.00 | 17.80 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 18.00 | 17.80 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 18.00 | 17.80 | 18.68 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.46 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 18.00 | 17.80 | 18.52 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.31 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 18.00 | 17.80 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 18.00 | 17.80 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-14 | 0 | 18.00 | 17.80 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.64 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 18.00 | 17.60 | 18.88 | - | - | 0 | 0 | - | 16.83 | 16.45 | 17.65 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 18.00 | 16.50 | 18.68 | - | - | 0 | 0 | - | 16.83 | 15.43 | 17.46 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 18.00 | 17.80 | 18.68 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 16.83 | 16.64 | 17.46 | 16.83 | 16.83 | 2,139 | 16.829 | 0.00% |
| 2023-11-08 | 0 | 18.00 | 17.80 | 18.88 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 16.83 | 16.64 | 17.65 | 16.83 | 16.83 | 4,278 | 16.829 | 0.00% |
| 2023-11-07 | 0 | 18.00 | 17.40 | 18.00 | - | - | 0 | 0 | - | 16.83 | 16.27 | 16.83 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 18.00 | 17.20 | 18.00 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 16.83 | 16.08 | 16.83 | 16.83 | 16.83 | 4,278 | 16.829 | 0.00% |
| 2023-11-03 | 0 | 18.00 | 17.90 | 18.00 | 17.88 | 18.00 | 8,000 | 143,560 | 17.945 | 16.83 | 16.74 | 16.83 | 16.72 | 16.83 | 8,557 | 16.777 | 0.00% |
| 2023-11-02 | 0 | 18.00 | 17.80 | 18.80 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 16.83 | 16.64 | 17.58 | 16.83 | 16.83 | 2,139 | 16.829 | -4.91% |
| 2023-11-01 | 0 | 18.93 | 18.00 | 20.80 | - | - | 0 | 0 | - | 17.70 | 16.83 | 19.45 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 18.93 | 17.60 | 21.50 | - | - | 0 | 0 | - | 17.70 | 16.45 | 20.10 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 18.93 | 18.00 | 20.80 | - | - | 0 | 0 | - | 17.70 | 16.83 | 19.45 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 18.93 | 18.20 | 20.00 | - | - | 0 | 0 | - | 17.70 | 17.02 | 18.70 | - | - | 0 | - | -0.00% |
| 2023-10-26 | 0 | 19.36 | 19.30 | 20.00 | 19.36 | 19.36 | 2,000 | 38,720 | 19.360 | 17.70 | 17.64 | 18.28 | 17.70 | 17.70 | 2,188 | 17.698 | -2.22% |
| 2023-10-25 | 0 | 19.80 | 19.10 | 20.80 | - | - | 0 | 0 | - | 18.10 | 17.46 | 19.01 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 19.80 | 19.00 | 20.80 | - | - | 0 | 0 | - | 18.10 | 17.37 | 19.01 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 19.80 | 19.10 | 20.80 | - | - | 0 | 0 | - | 18.10 | 17.46 | 19.01 | - | - | 0 | - | 0.00% |
| 2023-10-19 | 0 | 19.80 | 19.10 | 20.80 | - | - | 0 | 0 | - | 18.10 | 17.46 | 19.01 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 19.80 | 19.10 | 20.80 | - | - | 0 | 0 | - | 18.10 | 17.46 | 19.01 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 19.80 | 19.10 | 20.80 | - | - | 0 | 0 | - | 18.10 | 17.46 | 19.01 | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 19.80 | 19.10 | 20.80 | - | - | 0 | 0 | - | 18.10 | 17.46 | 19.01 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 19.80 | 19.10 | 21.50 | - | - | 0 | 0 | - | 18.10 | 17.46 | 19.65 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 19.80 | 19.00 | 20.50 | - | - | 0 | 0 | - | 18.10 | 17.37 | 18.74 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 19.80 | 19.00 | 20.20 | 19.80 | 19.80 | 2,324 | 46,041 | 19.811 | 18.10 | 17.37 | 18.47 | 18.10 | 18.10 | 2,542 | 18.111 | -4.35% |
| 2023-10-10 | 0 | 20.70 | 20.00 | 21.50 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.65 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 20.70 | - | 21.45 | - | - | 0 | 0 | - | 18.92 | - | 19.61 | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 20.70 | 20.00 | 21.50 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.65 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 20.70 | 20.00 | 21.50 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.65 | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 20.70 | 20.00 | 21.50 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.65 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 20.70 | 20.00 | 21.50 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.65 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 20.70 | 20.00 | 21.70 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.84 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 20.70 | 20.00 | 21.50 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.65 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 20.70 | 20.00 | 22.50 | - | - | 0 | 0 | - | 18.92 | 18.28 | 20.57 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 20.70 | 20.00 | 21.80 | - | - | 0 | 0 | - | 18.92 | 18.28 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-25 | 0 | 20.70 | 19.80 | 20.70 | - | - | 0 | 0 | - | 18.92 | 18.10 | 18.92 | - | - | 0 | - | -1.43% |
| 2023-09-22 | 0 | 21.00 | 20.50 | 21.70 | 21.00 | 21.20 | 8,000 | 168,800 | 21.100 | 19.20 | 18.74 | 19.84 | 19.20 | 19.38 | 8,751 | 19.289 | -3.67% |
| 2023-09-21 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-09-18 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-09-15 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-09-06 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 21.80 | 21.40 | - | - | - | 0 | 0 | - | 19.93 | 19.56 | - | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 21.80 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.93 | 19.20 | 20.66 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 21.80 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.93 | 19.20 | 20.66 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 21.80 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.93 | 19.20 | 20.66 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 21.80 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.93 | 19.20 | 20.66 | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 21.80 | - | - | - | - | 0 | 0 | - | 19.93 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 21.80 | 18.54 | - | - | - | 0 | 0 | - | 19.93 | 16.95 | - | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 21.80 | 18.54 | - | - | - | 432 | 7,966 | 18.440 | 19.93 | 16.95 | - | - | - | 473 | 16.857 | 0.00% |
| 2023-08-15 | 0 | 21.80 | - | 23.40 | - | - | 0 | 0 | - | 19.93 | - | 21.39 | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 21.80 | - | 23.40 | - | - | 0 | 0 | - | 19.93 | - | 21.39 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-21 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-13 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-11 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-04 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-07-03 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-28 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-27 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-14 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 21.80 | 21.00 | - | 21.80 | 21.80 | 2,456 | 53,119 | 21.628 | 19.93 | 19.20 | - | 19.93 | 19.93 | 2,687 | 19.772 | 0.00% |
| 2023-06-02 | 0 | 21.80 | 21.40 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.56 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-06-01 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.93 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-05-31 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 21.80 | 21.00 | - | - | - | 18 | 374 | 20.778 | 19.93 | 19.20 | - | - | - | 20 | 18.994 | 0.00% |
| 2023-05-25 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-16 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 21.80 | 21.00 | - | - | - | 349 | 7,259 | 20.799 | 19.93 | 19.20 | - | - | - | 382 | 19.014 | 0.00% |
| 2023-05-11 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-09 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 21.80 | 21.00 | - | - | - | 0 | 0 | - | 19.93 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 21.80 | 21.10 | - | - | - | 0 | 0 | - | 19.93 | 19.29 | - | - | - | 0 | - | 0.00% |
| 2023-05-02 | 0 | 21.80 | 21.40 | - | - | - | 0 | 0 | - | 19.93 | 19.56 | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 21.80 | 21.20 | - | - | - | 0 | 0 | - | 19.93 | 19.38 | - | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 21.80 | 21.40 | - | 21.80 | 21.80 | 2,000 | 43,600 | 21.800 | 19.93 | 19.56 | - | 19.93 | 19.93 | 2,188 | 19.929 | 1.87% |
| 2023-04-26 | 0 | 21.40 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 21.40 | 20.80 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.01 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 21.40 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 21.40 | 21.00 | 21.80 | - | - | 20 | 388 | 19.400 | 19.56 | 19.20 | 19.93 | - | - | 22 | 17.735 | 0.00% |
| 2023-04-20 | 0 | 21.40 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 21.40 | 20.80 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.01 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-18 | 0 | 21.40 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 21.40 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 21.40 | 20.70 | 21.80 | - | - | 0 | 0 | - | 19.56 | 18.92 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 21.40 | 21.00 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.20 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 21.40 | 20.80 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.01 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 21.40 | 20.80 | 21.80 | - | - | 0 | 0 | - | 19.56 | 19.01 | 19.93 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 21.40 | 21.00 | 22.00 | - | - | 0 | 0 | - | 19.56 | 19.20 | 20.11 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 21.40 | 20.80 | 21.90 | - | - | 0 | 0 | - | 19.56 | 19.01 | 20.02 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 21.40 | 21.40 | 21.95 | 21.40 | 21.40 | 2,887 | 61,604 | 21.338 | 19.56 | 19.56 | 20.07 | 19.56 | 19.56 | 3,158 | 19.507 | -2.73% |
| 2023-03-31 | 0 | 22.00 | 21.50 | 22.30 | - | - | 0 | 0 | - | 20.11 | 19.65 | 20.39 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 22.00 | 21.50 | - | - | - | 93 | 1,990 | 21.398 | 20.11 | 19.65 | - | - | - | 102 | 19.561 | 0.00% |
| 2023-03-22 | 0 | 22.00 | 21.30 | - | - | - | 0 | 0 | - | 20.11 | 19.47 | - | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 22.00 | 21.40 | - | - | - | 0 | 0 | - | 20.11 | 19.56 | - | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 20.11 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 22.00 | 21.20 | - | - | - | 0 | 0 | - | 20.11 | 19.38 | - | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 22.00 | 21.40 | - | - | - | 0 | 0 | - | 20.11 | 19.56 | - | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 20.11 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 20.11 | 19.65 | 20.11 | - | - | 0 | - | -1.79% |
| 2023-03-09 | 0 | 22.40 | 21.50 | 22.40 | - | - | 0 | 0 | - | 20.48 | 19.65 | 20.48 | - | - | 0 | - | -0.22% |
| 2023-03-08 | 0 | 22.45 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 22.45 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-06 | 0 | 22.45 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 22.60 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.52 | - | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 22.60 | 21.50 | 23.70 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.52 | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 22.60 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.52 | - | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 22.60 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.52 | - | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 22.60 | 21.80 | 23.40 | - | - | 0 | 0 | - | 20.52 | 19.80 | 21.25 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 22.60 | 21.50 | 23.40 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.25 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 22.60 | 21.50 | 23.40 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.25 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 22.60 | 21.50 | 23.40 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.25 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 22.60 | 21.80 | - | - | - | 0 | 0 | - | 20.52 | 19.80 | - | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 22.60 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.52 | - | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 22.60 | 21.50 | 23.30 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.16 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 22.60 | 21.50 | 23.30 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.16 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 22.60 | 21.50 | 23.30 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.16 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 22.60 | 21.50 | 23.30 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.16 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 22.60 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.52 | - | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 22.60 | 21.50 | - | - | - | 0 | 0 | - | 20.52 | 19.52 | - | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 22.60 | 21.60 | - | - | - | 0 | 0 | - | 20.52 | 19.61 | - | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 22.60 | 21.50 | 23.50 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.34 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 22.60 | - | 23.30 | - | - | 0 | 0 | - | 20.52 | - | 21.16 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 22.60 | 21.70 | 23.30 | - | - | 0 | 0 | - | 20.52 | 19.71 | 21.16 | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 22.60 | 21.50 | 23.25 | - | - | 0 | 0 | - | 20.52 | 19.52 | 21.11 | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 22.60 | 21.50 | 23.30 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 20.52 | 19.52 | 21.16 | 20.52 | 20.52 | 2,202 | 20.523 | 3.91% |
| 2023-02-01 | 0 | 21.75 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 21.75 | 21.10 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.16 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 21.75 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 21.75 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 21.75 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-20 | 0 | 21.75 | 21.20 | 22.55 | - | - | 0 | 0 | - | 19.75 | 19.25 | 20.48 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 21.75 | 21.30 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.34 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 21.75 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 21.75 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.43 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 21.75 | 21.30 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.34 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-13 | 0 | 21.75 | 21.30 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.34 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-12 | 0 | 21.75 | 21.30 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.34 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-11 | 0 | 21.75 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.52 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 21.75 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.52 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 21.75 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.52 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-06 | 0 | 21.75 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 21.75 | 21.30 | 21.75 | - | - | 0 | 0 | - | 19.75 | 19.34 | 19.75 | - | - | 0 | - | 0.00% |
| 2023-01-04 | 0 | 21.75 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.75 | 19.43 | 20.52 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 21.75 | 21.40 | 22.60 | 21.00 | 21.75 | 8,000 | 171,000 | 21.375 | 19.75 | 19.43 | 20.52 | 19.07 | 19.75 | 8,810 | 19.410 | -0.14% |
| 2022-12-30 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-12 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-08 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-06 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-02 | 0 | 21.78 | 21.65 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.66 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 21.78 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 21.78 | 21.10 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.16 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 21.78 | 21.10 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.16 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 21.78 | 21.10 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.16 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 21.78 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.43 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 21.78 | 21.10 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.16 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 21.78 | 21.10 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.16 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 21.78 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-10 | 0 | 21.78 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 21.78 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 21.78 | 21.10 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.16 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 21.78 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 21.78 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 21.78 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.43 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 21.78 | 21.30 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.34 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 21.78 | - | - | - | - | 0 | 0 | - | 19.78 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 21.78 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.25 | 20.52 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 21.78 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.25 | 20.52 | - | - | 0 | - | -0.00% |
| 2022-10-27 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 22.20 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 22.20 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 22.20 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 22.20 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 22.20 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 22.20 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 22.20 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 22.20 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 22.20 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-10 | 0 | 22.20 | 21.80 | 22.60 | - | - | 590 | 12,626 | 21.400 | 19.78 | 19.42 | 20.13 | - | - | 662 | 19.066 | 0.00% |
| 2022-10-07 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 22.20 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 22.20 | 21.20 | 22.20 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 19.78 | 18.89 | 19.78 | 19.78 | 19.78 | 2,245 | 19.778 | 0.00% |
| 2022-09-29 | 0 | 22.20 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.07 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-28 | 0 | 22.20 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-23 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 22.20 | 22.20 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.78 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-15 | 0 | 22.20 | 22.10 | 22.60 | - | - | 0 | 0 | - | 19.78 | 19.69 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 22.20 | 22.10 | 22.60 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 19.78 | 19.69 | 20.13 | 19.78 | 19.78 | 2,245 | 19.778 | -0.45% |
| 2022-09-13 | 0 | 22.30 | 22.10 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.69 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 22.30 | 22.10 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.69 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-06 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-09-01 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.60 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 22.30 | 21.80 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.42 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 22.30 | 21.80 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.42 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 22.30 | 21.80 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.42 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 22.30 | 21.75 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.38 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 22.30 | 21.75 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.38 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 22.30 | 21.80 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.42 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 22.30 | 21.20 | 22.60 | - | - | 0 | 0 | - | 19.87 | 18.89 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-17 | 0 | 22.30 | 21.60 | 22.90 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.40 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-08 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-08-01 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-22 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 22.30 | 21.60 | 22.40 | - | - | 0 | 0 | - | 19.87 | 19.24 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-07-19 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 22.30 | 21.00 | 22.60 | - | - | 0 | 0 | - | 19.87 | 18.71 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-08 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 22.30 | 21.60 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 22.30 | 21.50 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-28 | 0 | 22.30 | 21.80 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.42 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 22.30 | 21.80 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.42 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 22.30 | 21.60 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 22.30 | 21.60 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 22.30 | 21.50 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 22.30 | 21.50 | 22.35 | - | - | 0 | 0 | - | 19.87 | 19.15 | 19.91 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 22.30 | 21.50 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 22.30 | 21.50 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.15 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 22.30 | 21.40 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.07 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 22.30 | 21.70 | 22.45 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 22.30 | 21.60 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 22.30 | 21.85 | 22.80 | - | - | 0 | 0 | - | 19.87 | 19.47 | 20.31 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 22.30 | 21.50 | 23.80 | - | - | 0 | 0 | - | 19.87 | 19.15 | 21.20 | - | - | 0 | - | 0.00% |
| 2022-06-02 | 0 | 22.30 | 21.70 | 22.60 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 22.30 | 21.60 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 22.30 | 21.80 | 22.60 | - | - | 216 | 4,665 | 21.597 | 19.87 | 19.42 | 20.13 | - | - | 242 | 19.241 | 0.00% |
| 2022-05-30 | 0 | 22.30 | 21.85 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.47 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 22.30 | 21.70 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 22.30 | 21.60 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.24 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 22.30 | 21.80 | 22.40 | - | - | 0 | 0 | - | 19.87 | 19.42 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-05-24 | 0 | 22.30 | 21.70 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 22.30 | 21.80 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.42 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 22.30 | 21.80 | 24.00 | 21.80 | 22.30 | 4,310 | 94,865 | 22.010 | 19.87 | 19.42 | 21.38 | 19.42 | 19.87 | 4,838 | 19.609 | 0.00% |
| 2022-05-19 | 0 | 22.30 | 21.70 | 22.50 | - | - | 0 | 0 | - | 19.87 | 19.33 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 22.30 | 21.50 | 22.30 | - | - | 0 | 0 | - | 19.87 | 19.15 | 19.87 | - | - | 0 | - | -0.22% |
| 2022-05-17 | 0 | 22.35 | 21.80 | 22.40 | - | - | 0 | 0 | - | 19.91 | 19.42 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 22.35 | 21.75 | 22.40 | - | - | 0 | 0 | - | 19.91 | 19.38 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 22.35 | 21.80 | 22.70 | - | - | 0 | 0 | - | 19.91 | 19.42 | 20.22 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 22.35 | 21.80 | 22.60 | - | - | 0 | 0 | - | 19.91 | 19.42 | 20.13 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 22.35 | 21.80 | 22.50 | - | - | 0 | 0 | - | 19.91 | 19.42 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 22.35 | 21.70 | 22.50 | - | - | 0 | 0 | - | 19.91 | 19.33 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 22.35 | 21.70 | 22.40 | 22.35 | 22.35 | 2,000 | 44,700 | 22.350 | 19.91 | 19.33 | 19.96 | 19.91 | 19.91 | 2,245 | 19.912 | -0.22% |
| 2022-05-05 | 0 | 22.40 | 21.70 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.33 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 22.40 | 21.80 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.42 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 22.40 | 22.00 | 22.45 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 19.96 | 19.60 | 20.00 | 19.96 | 19.96 | 2,245 | 19.956 | 0.00% |
| 2022-04-29 | 0 | 22.40 | 21.80 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.42 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 22.40 | 21.80 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.42 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 22.40 | 21.50 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.15 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 22.40 | 21.80 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.42 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 22.40 | 21.60 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.24 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 22.40 | 21.80 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.42 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 22.40 | 21.70 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.33 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 22.40 | 21.80 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.42 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 22.40 | 21.50 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.15 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 22.40 | 21.80 | 22.40 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 19.96 | 19.42 | 19.96 | 19.96 | 19.96 | 2,245 | 19.956 | 0.00% |
| 2022-04-13 | 0 | 22.40 | 21.70 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.33 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 22.40 | 21.60 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.24 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 22.40 | 21.80 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.42 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-08 | 0 | 22.40 | 21.70 | 22.40 | - | - | 0 | 0 | - | 19.96 | 19.33 | 19.96 | - | - | 0 | - | 0.00% |
| 2022-04-07 | 0 | 22.40 | 21.70 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.33 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 22.40 | 21.50 | 22.50 | - | - | 0 | 0 | - | 19.96 | 19.15 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 22.40 | 21.80 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.42 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 22.40 | 21.50 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.15 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 22.40 | 21.70 | 22.50 | - | - | 0 | 0 | - | 19.96 | 19.33 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 22.40 | 21.70 | 22.75 | - | - | 0 | 0 | - | 19.96 | 19.33 | 20.27 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 22.40 | 21.90 | 22.45 | - | - | 0 | 0 | - | 19.96 | 19.51 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 22.40 | 22.00 | 22.50 | - | - | 0 | 0 | - | 19.96 | 19.60 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 22.40 | 22.00 | 22.50 | - | - | 0 | 0 | - | 19.96 | 19.60 | 20.05 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 22.40 | 22.00 | 22.45 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 19.96 | 19.60 | 20.00 | 19.96 | 19.96 | 2,245 | 19.956 | -0.22% |
| 2022-03-23 | 0 | 22.45 | 21.90 | 22.45 | - | - | 0 | 0 | - | 20.00 | 19.51 | 20.00 | - | - | 0 | - | 0.00% |
| 2022-03-22 | 0 | 22.45 | 22.00 | 22.45 | 22.45 | 22.45 | 2,000 | 44,900 | 22.450 | 20.00 | 19.60 | 20.00 | 20.00 | 20.00 | 2,245 | 20.001 | 0.00% |
| 2022-03-21 | 0 | 22.45 | 22.00 | 22.50 | 22.00 | 22.45 | 8,000 | 177,500 | 22.188 | 20.00 | 19.60 | 20.05 | 19.60 | 20.00 | 8,980 | 19.767 | -0.22% |
| 2022-03-18 | 0 | 22.50 | 22.00 | 22.95 | - | - | 0 | 0 | - | 20.05 | 19.60 | 20.45 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 22.50 | 22.30 | 22.80 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 20.05 | 19.87 | 20.31 | 20.05 | 20.05 | 2,245 | 20.046 | -0.44% |
| 2022-03-16 | 0 | 22.60 | 21.60 | 22.80 | - | - | 0 | 0 | - | 20.13 | 19.24 | 20.31 | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 22.60 | 21.80 | 23.10 | 21.80 | 22.60 | 4,000 | 88,800 | 22.200 | 20.13 | 19.42 | 20.58 | 19.42 | 20.13 | 4,490 | 19.778 | -0.22% |
| 2022-03-14 | 0 | 22.65 | 22.00 | 22.90 | - | - | 0 | 0 | - | 20.18 | 19.60 | 20.40 | - | - | 0 | - | 0.00% |
| 2022-03-11 | 0 | 22.65 | 21.80 | 22.80 | - | - | 0 | 0 | - | 20.18 | 19.42 | 20.31 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 22.65 | 21.80 | 22.80 | - | - | 0 | 0 | - | 20.18 | 19.42 | 20.31 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 22.65 | - | 22.80 | - | - | 0 | 0 | - | 20.18 | - | 20.31 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 22.65 | 22.20 | 22.80 | - | - | 0 | 0 | - | 20.18 | 19.78 | 20.31 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 22.65 | 22.20 | 23.00 | - | - | 0 | 0 | - | 20.18 | 19.78 | 20.49 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 22.65 | 22.40 | 23.50 | - | - | 0 | 0 | - | 20.18 | 19.96 | 20.94 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 22.65 | 22.30 | 23.40 | - | - | 0 | 0 | - | 20.18 | 19.87 | 20.85 | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 22.65 | 22.15 | 24.00 | - | - | 0 | 0 | - | 20.18 | 19.73 | 21.38 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 22.80 | 22.25 | 23.00 | 22.75 | 22.80 | 4,000 | 91,100 | 22.775 | 20.18 | 19.69 | 20.36 | 20.13 | 20.18 | 4,520 | 20.157 | 0.66% |
| 2022-02-28 | 0 | 22.65 | 22.00 | 22.65 | 22.25 | 22.65 | 10,904 | 245,388 | 22.504 | 20.05 | 19.47 | 20.05 | 19.69 | 20.05 | 12,320 | 19.918 | -1.09% |
| 2022-02-25 | 0 | 22.90 | 22.50 | 23.90 | 22.00 | 22.90 | 16,000 | 362,400 | 22.650 | 20.27 | 19.91 | 21.15 | 19.47 | 20.27 | 18,078 | 20.046 | 0.00% |
| 2022-02-24 | 0 | 22.90 | 20.50 | 23.30 | - | - | 0 | 0 | - | 20.27 | 18.14 | 20.62 | - | - | 0 | - | 0.00% |
| 2022-02-23 | 0 | 22.90 | 22.00 | 23.50 | - | - | 0 | 0 | - | 20.27 | 19.47 | 20.80 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 22.90 | 22.00 | 22.95 | - | - | 0 | 0 | - | 20.27 | 19.47 | 20.31 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 22.90 | 22.55 | 23.20 | - | - | 0 | 0 | - | 20.27 | 19.96 | 20.53 | - | - | 0 | - | 0.00% |
| 2022-02-18 | 0 | 22.90 | 22.55 | 23.50 | - | - | 10 | 226 | 22.600 | 20.27 | 19.96 | 20.80 | - | - | 11 | 20.002 | 0.00% |
| 2022-02-17 | 0 | 22.90 | 22.55 | 23.50 | - | - | 0 | 0 | - | 20.27 | 19.96 | 20.80 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 22.90 | 22.55 | 23.45 | - | - | 0 | 0 | - | 20.27 | 19.96 | 20.75 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 22.90 | 22.60 | 23.25 | - | - | 0 | 0 | - | 20.27 | 20.00 | 20.58 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 22.90 | 22.55 | 23.45 | - | - | 0 | 0 | - | 20.27 | 19.96 | 20.75 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 22.90 | 22.60 | 23.45 | - | - | 0 | 0 | - | 20.27 | 20.00 | 20.75 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 22.90 | 22.60 | 23.50 | - | - | 113 | 2,632 | 23.292 | 20.27 | 20.00 | 20.80 | - | - | 128 | 20.615 | 0.00% |
| 2022-02-09 | 0 | 22.90 | 22.60 | 23.25 | - | - | 0 | 0 | - | 20.27 | 20.00 | 20.58 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 22.90 | 22.55 | 23.45 | - | - | 0 | 0 | - | 20.27 | 19.96 | 20.75 | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 22.90 | 22.60 | 23.45 | - | - | 0 | 0 | - | 20.27 | 20.00 | 20.75 | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 22.90 | 22.55 | 23.50 | - | - | 0 | 0 | - | 20.27 | 19.96 | 20.80 | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 22.90 | 22.60 | 23.35 | - | - | 0 | 0 | - | 20.27 | 20.00 | 20.67 | - | - | 0 | - | -0.43% |
| 2022-01-28 | 0 | 23.00 | 22.55 | 23.20 | - | - | 0 | 0 | - | 20.36 | 19.96 | 20.53 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 23.00 | 21.50 | 23.30 | - | - | 0 | 0 | - | 20.36 | 19.03 | 20.62 | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 23.00 | 22.50 | 24.00 | 23.00 | 23.00 | 6,387 | 146,436 | 22.927 | 20.36 | 19.91 | 21.24 | 20.36 | 20.36 | 7,217 | 20.292 | -2.34% |
| 2022-01-25 | 0 | 23.55 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.36 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 23.55 | 23.00 | 23.60 | - | - | 0 | 0 | - | 20.84 | 20.36 | 20.89 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 23.55 | 23.00 | 23.70 | - | - | 0 | 0 | - | 20.84 | 20.36 | 20.98 | - | - | 0 | - | 0.00% |
| 2022-01-20 | 0 | 23.55 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.36 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 23.55 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.36 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-18 | 0 | 23.55 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.36 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 23.55 | 22.90 | 23.80 | - | - | 0 | 0 | - | 20.84 | 20.27 | 21.06 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 23.55 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.36 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 23.55 | 22.80 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.18 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 23.55 | 23.00 | 23.70 | - | - | 0 | 0 | - | 20.84 | 20.36 | 20.98 | - | - | 0 | - | 0.00% |
| 2022-01-11 | 0 | 23.55 | 22.90 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.27 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 23.55 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.84 | 20.36 | 21.24 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 23.55 | 23.00 | 23.90 | 23.55 | 23.55 | 2,000 | 47,100 | 23.550 | 20.84 | 20.36 | 21.15 | 20.84 | 20.84 | 2,260 | 20.843 | 0.43% |
| 2022-01-06 | 0 | 23.45 | 23.00 | 23.45 | - | - | 0 | 0 | - | 20.75 | 20.36 | 20.75 | - | - | 0 | - | -0.42% |
| 2022-01-05 | 0 | 23.55 | 23.00 | 23.55 | - | - | 0 | 0 | - | 20.84 | 20.36 | 20.84 | - | - | 0 | - | -0.21% |
| 2022-01-04 | 0 | 23.60 | 23.00 | 23.70 | - | - | 1,080 | 24,624 | 22.800 | 20.89 | 20.36 | 20.98 | - | - | 1,220 | 20.179 | 0.00% |
| 2022-01-03 | 0 | 23.60 | 23.00 | 23.60 | - | - | 0 | 0 | - | 20.89 | 20.36 | 20.89 | - | - | 0 | - | -0.42% |
| 2021-12-31 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 23.70 | 23.20 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.53 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 23.70 | 23.10 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.44 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-21 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 23.70 | 23.20 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.53 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 23.70 | 23.20 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.53 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-10 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 23.70 | 23.20 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.53 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 23.70 | 23.20 | 23.80 | - | - | 138 | 3,270 | 23.696 | 20.98 | 20.53 | 21.06 | - | - | 156 | 20.972 | 0.00% |
| 2021-12-06 | 0 | 23.70 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-03 | 0 | 23.70 | 22.50 | 23.90 | - | - | 0 | 0 | - | 20.98 | 19.91 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 23.70 | 23.00 | 24.10 | - | - | 0 | 0 | - | 20.98 | 20.36 | 21.33 | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 23.70 | 22.80 | 23.90 | - | - | 0 | 0 | - | 20.98 | 20.18 | 21.15 | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 23.70 | - | 23.70 | 23.70 | 23.70 | 2,791 | 66,146 | 23.700 | 20.98 | - | 20.98 | 20.98 | 20.98 | 3,153 | 20.975 | 2.11% |
| 2021-11-29 | 0 | 23.21 | 22.50 | 23.50 | - | - | 0 | 0 | - | 20.54 | 19.91 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 23.21 | 22.60 | 23.60 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 23.21 | 22.60 | 23.60 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 23.21 | 22.60 | 23.50 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 23.21 | 22.70 | 23.50 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 23.21 | 22.70 | 23.50 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 23.21 | 22.60 | 23.50 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 23.21 | 22.80 | 23.40 | - | - | 0 | 0 | - | 20.54 | 20.18 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 23.21 | 22.60 | 23.50 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 23.21 | 22.70 | 23.45 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.75 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 23.21 | 22.60 | 23.50 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 23.21 | 22.70 | 23.50 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 23.21 | 22.70 | 23.40 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 23.21 | 22.70 | 23.30 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.62 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 23.21 | 22.80 | 23.30 | - | - | 0 | 0 | - | 20.54 | 20.18 | 20.62 | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 23.21 | 22.80 | 23.30 | - | - | 0 | 0 | - | 20.54 | 20.18 | 20.62 | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 23.21 | 22.60 | 23.30 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.62 | - | - | 0 | - | 0.00% |
| 2021-11-04 | 0 | 23.21 | 23.00 | 23.60 | - | - | 0 | 0 | - | 20.54 | 20.36 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 23.21 | 22.60 | 23.80 | - | - | 0 | 0 | - | 20.54 | 20.00 | 21.06 | - | - | 0 | - | 0.00% |
| 2021-11-02 | 0 | 23.21 | 22.70 | 23.70 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.98 | - | - | 0 | - | 0.00% |
| 2021-11-01 | 0 | 23.21 | 22.90 | 23.70 | - | - | 0 | 0 | - | 20.54 | 20.27 | 20.98 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 23.21 | 22.60 | 23.60 | - | - | 0 | 0 | - | 20.54 | 20.00 | 20.89 | - | - | 0 | - | -0.00% |
| 2021-10-28 | 0 | 23.90 | 23.80 | 24.00 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 20.54 | 20.46 | 20.63 | 20.54 | 20.54 | 2,327 | 20.542 | -0.21% |
| 2021-10-27 | 0 | 23.95 | 23.80 | 23.95 | 23.85 | 23.95 | 8,000 | 191,400 | 23.925 | 20.58 | 20.46 | 20.58 | 20.50 | 20.58 | 9,308 | 20.564 | -0.21% |
| 2021-10-26 | 0 | 24.00 | 23.50 | 23.65 | - | - | 0 | 0 | - | 20.63 | 20.20 | 20.33 | - | - | 0 | - | 0.00% |
| 2021-10-25 | 0 | 24.00 | 23.50 | 24.00 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 20.63 | 20.20 | 20.63 | 20.63 | 20.63 | 2,327 | 20.628 | 0.42% |
| 2021-10-22 | 0 | 23.90 | 23.20 | 24.00 | - | - | 0 | 0 | - | 20.54 | 19.94 | 20.63 | - | - | 0 | - | 0.00% |
| 2021-10-21 | 0 | 23.90 | 23.25 | 24.00 | - | - | 0 | 0 | - | 20.54 | 19.98 | 20.63 | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 23.90 | 23.10 | 24.00 | - | - | 0 | 0 | - | 20.54 | 19.85 | 20.63 | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 23.90 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.54 | 19.77 | 20.63 | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 23.90 | 23.00 | 24.00 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 20.54 | 19.77 | 20.63 | 20.54 | 20.54 | 2,327 | 20.542 | 1.70% |
| 2021-10-15 | 0 | 23.50 | 22.80 | 23.90 | - | - | 284 | 6,418 | 22.599 | 20.20 | 19.60 | 20.54 | - | - | 330 | 19.423 | 0.00% |
| 2021-10-12 | 0 | 23.50 | 22.50 | 24.00 | - | - | 0 | 0 | - | 20.20 | 19.34 | 20.63 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 23.50 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.77 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 23.50 | 23.00 | 24.00 | - | - | 0 | 0 | - | 20.20 | 19.77 | 20.63 | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 23.50 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.77 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 23.50 | 22.80 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.60 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 23.50 | 22.95 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.73 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 23.50 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.77 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 23.50 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.77 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 23.50 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.77 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-28 | 0 | 23.50 | 23.20 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.94 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 23.50 | 23.20 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.94 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 23.50 | 23.30 | 23.90 | - | - | 0 | 0 | - | 20.20 | 20.03 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 23.50 | 23.00 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.77 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 23.50 | 23.20 | 23.90 | - | - | 0 | 0 | - | 20.20 | 19.94 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 23.50 | - | 23.80 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 20.20 | - | 20.46 | 20.20 | 20.20 | 2,327 | 20.198 | -2.08% |
| 2021-09-17 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.20 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 24.00 | 23.25 | 24.10 | - | - | 0 | 0 | - | 20.63 | 19.98 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 24.00 | 23.60 | 24.05 | - | - | 0 | 0 | - | 20.63 | 20.28 | 20.67 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.20 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-09-13 | 0 | 24.00 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.63 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-09-10 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.20 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.20 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 24.00 | 23.60 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.28 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 24.00 | 23.60 | 24.00 | - | - | 0 | 0 | - | 20.63 | 20.28 | 20.63 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 24.00 | 23.70 | 24.10 | 23.70 | 24.20 | 10,000 | 239,600 | 23.960 | 20.63 | 20.37 | 20.71 | 20.37 | 20.80 | 11,635 | 20.594 | 0.21% |
| 2021-09-03 | 0 | 23.95 | 23.40 | 24.10 | - | - | 0 | 0 | - | 20.58 | 20.11 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 23.95 | 23.70 | 24.10 | 23.95 | 23.95 | 4,000 | 95,800 | 23.950 | 20.58 | 20.37 | 20.71 | 20.58 | 20.58 | 4,654 | 20.585 | -0.21% |
| 2021-09-01 | 0 | 24.00 | 23.70 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.37 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 24.00 | 23.70 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.37 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 24.00 | 23.70 | 24.00 | 24.00 | 24.00 | 6,000 | 144,000 | 24.000 | 20.63 | 20.37 | 20.63 | 20.63 | 20.63 | 6,981 | 20.628 | -0.41% |
| 2021-08-27 | 0 | 24.10 | 23.85 | 24.20 | 23.50 | 24.10 | 5,099 | 120,806 | 23.692 | 20.71 | 20.50 | 20.80 | 20.20 | 20.71 | 5,933 | 20.363 | 0.00% |
| 2021-08-26 | 0 | 24.10 | 23.70 | 24.10 | - | - | 0 | 0 | - | 20.71 | 20.37 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 24.10 | 23.60 | 24.10 | - | - | 0 | 0 | - | 20.71 | 20.28 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 24.10 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.71 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 24.10 | 23.70 | 24.20 | - | - | 0 | 0 | - | 20.71 | 20.37 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 24.10 | 23.80 | 24.20 | 24.10 | 24.20 | 6,000 | 144,800 | 24.133 | 20.71 | 20.46 | 20.80 | 20.71 | 20.80 | 6,981 | 20.743 | -0.41% |
| 2021-08-19 | 0 | 24.20 | 23.60 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.28 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-16 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 24.20 | 23.50 | 24.20 | - | - | 10 | 242 | 24.200 | 20.80 | 20.20 | 20.80 | - | - | 12 | 20.800 | 0.00% |
| 2021-08-11 | 0 | 24.20 | 23.65 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.33 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 24.20 | 23.60 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.28 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 24.20 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.80 | 20.28 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 24.20 | 23.50 | 24.40 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.97 | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 24.20 | 23.40 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.11 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 24.20 | 23.60 | 24.20 | 24.20 | 24.20 | 2,000 | 48,400 | 24.200 | 20.80 | 20.28 | 20.80 | 20.80 | 20.80 | 2,327 | 20.800 | 0.00% |
| 2021-07-27 | 0 | 24.20 | 23.70 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.37 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.20 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 24.20 | 23.70 | 24.20 | - | - | 0 | 0 | - | 20.80 | 20.37 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 24.20 | 23.50 | 24.20 | 24.20 | 24.20 | 2,000 | 48,400 | 24.200 | 20.80 | 20.20 | 20.80 | 20.80 | 20.80 | 2,327 | 20.800 | 0.83% |
| 2021-07-21 | 0 | 24.00 | 23.50 | 27.30 | - | - | 0 | 0 | - | 20.63 | 20.20 | 23.46 | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 20.63 | 20.20 | 20.71 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 24.00 | 23.60 | 24.60 | - | - | 0 | 0 | - | 20.63 | 20.28 | 21.14 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 24.00 | 23.30 | 24.30 | - | - | 0 | 0 | - | 20.63 | 20.03 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 24.00 | 23.60 | 24.30 | - | - | 0 | 0 | - | 20.63 | 20.28 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 24.00 | 23.50 | 24.50 | - | - | 0 | 0 | - | 20.63 | 20.20 | 21.06 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 24.00 | 23.45 | 24.30 | 24.00 | 24.00 | 6,000 | 144,000 | 24.000 | 20.63 | 20.16 | 20.89 | 20.63 | 20.63 | 6,981 | 20.628 | 0.84% |
| 2021-07-12 | 0 | 23.80 | 23.40 | 24.20 | - | - | 0 | 0 | - | 20.46 | 20.11 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 23.80 | 23.20 | 24.20 | - | - | 0 | 0 | - | 20.46 | 19.94 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 23.80 | 23.30 | 24.30 | - | - | 0 | 0 | - | 20.46 | 20.03 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 23.80 | 23.20 | 24.20 | - | - | 0 | 0 | - | 20.46 | 19.94 | 20.80 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 23.80 | 23.60 | 24.50 | 23.80 | 24.60 | 8,852 | 211,210 | 23.860 | 20.46 | 20.28 | 21.06 | 20.46 | 21.14 | 10,299 | 20.508 | -0.42% |
| 2021-07-05 | 0 | 23.90 | 23.20 | 23.90 | 23.90 | 23.90 | 4,000 | 95,600 | 23.900 | 20.54 | 19.94 | 20.54 | 20.54 | 20.54 | 4,654 | 20.542 | 0.00% |
| 2021-07-02 | 0 | 23.90 | 23.30 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.03 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 23.90 | 23.30 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.03 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-29 | 0 | 23.90 | 23.50 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.20 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-28 | 0 | 23.90 | - | 24.90 | - | - | 0 | 0 | - | 20.54 | - | 21.40 | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 23.90 | 23.30 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.03 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-24 | 0 | 23.90 | 23.30 | 23.90 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 20.54 | 20.03 | 20.54 | 20.54 | 20.54 | 2,327 | 20.542 | 0.00% |
| 2021-06-23 | 0 | 23.90 | 23.50 | 23.90 | 23.90 | 23.90 | 6,000 | 143,400 | 23.900 | 20.54 | 20.20 | 20.54 | 20.54 | 20.54 | 6,981 | 20.542 | 0.00% |
| 2021-06-22 | 0 | 23.90 | 23.30 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.03 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 23.90 | 23.50 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.20 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 23.90 | 23.30 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.03 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 23.90 | 23.50 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.20 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 23.90 | 23.50 | 23.90 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 20.54 | 20.20 | 20.54 | 20.54 | 20.54 | 2,327 | 20.542 | 0.00% |
| 2021-06-15 | 0 | 23.90 | 23.50 | 23.90 | - | - | 0 | 0 | - | 20.54 | 20.20 | 20.54 | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 23.90 | 23.65 | 23.90 | 23.90 | 23.90 | 10,000 | 239,000 | 23.900 | 20.54 | 20.33 | 20.54 | 20.54 | 20.54 | 11,635 | 20.542 | 0.00% |
| 2021-06-10 | 0 | 23.90 | 23.45 | 23.90 | 23.85 | 23.90 | 12,000 | 286,700 | 23.892 | 20.54 | 20.16 | 20.54 | 20.50 | 20.54 | 13,962 | 20.535 | 0.00% |
| 2021-06-09 | 0 | 23.90 | 23.70 | 23.90 | 23.90 | 24.00 | 44,000 | 1,054,600 | 23.968 | 20.54 | 20.37 | 20.54 | 20.54 | 20.63 | 51,193 | 20.601 | -1.65% |
| 2021-06-08 | 0 | 24.30 | 24.00 | 27.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 23.21 | - | - | 0 | - | 0.00% |
| 2021-06-07 | 0 | 24.30 | 23.95 | 25.30 | - | - | 0 | 0 | - | 20.89 | 20.58 | 21.75 | - | - | 0 | - | 0.00% |
| 2021-06-04 | 0 | 24.30 | 23.95 | 25.30 | - | - | 0 | 0 | - | 20.89 | 20.58 | 21.75 | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 24.30 | 23.95 | 25.30 | 24.30 | 24.30 | 2,000 | 48,600 | 24.300 | 20.89 | 20.58 | 21.75 | 20.89 | 20.89 | 2,327 | 20.886 | 0.00% |
| 2021-06-02 | 0 | 24.30 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.54 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 24.30 | 23.95 | 25.30 | - | - | 0 | 0 | - | 20.89 | 20.58 | 21.75 | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 24.30 | 23.95 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.58 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 24.30 | 24.00 | 25.30 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.75 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 24.30 | 24.00 | 25.30 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.75 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 24.30 | 23.90 | 25.30 | - | - | 0 | 0 | - | 20.89 | 20.54 | 21.75 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 24.30 | 23.90 | 25.20 | - | - | 0 | 0 | - | 20.89 | 20.54 | 21.66 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 24.30 | 23.95 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.58 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 24.30 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.54 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-20 | 0 | 24.30 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.54 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-18 | 0 | 24.30 | 23.95 | - | - | - | 0 | 0 | - | 20.89 | 20.58 | - | - | - | 0 | - | 0.00% |
| 2021-05-17 | 0 | 24.30 | 23.95 | 24.40 | 24.30 | 24.30 | 2,000 | 48,600 | 24.300 | 20.89 | 20.58 | 20.97 | 20.89 | 20.89 | 2,327 | 20.886 | 0.00% |
| 2021-05-14 | 0 | 24.30 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.54 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 24.30 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.54 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 24.30 | 24.00 | 24.30 | 24.30 | 24.30 | 8,000 | 194,400 | 24.300 | 20.89 | 20.63 | 20.89 | 20.89 | 20.89 | 9,308 | 20.886 | 0.00% |
| 2021-05-11 | 0 | 24.30 | 23.90 | 26.00 | 24.30 | 24.30 | 6,000 | 145,800 | 24.300 | 20.89 | 20.54 | 22.35 | 20.89 | 20.89 | 6,981 | 20.886 | 0.00% |
| 2021-05-10 | 0 | 24.30 | 23.95 | 24.30 | 24.30 | 24.30 | 14,000 | 340,200 | 24.300 | 20.89 | 20.58 | 20.89 | 20.89 | 20.89 | 16,289 | 20.886 | 0.21% |
| 2021-05-07 | 0 | 24.25 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.54 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 24.25 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.54 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-05-05 | 0 | 24.25 | 23.90 | 24.25 | 24.25 | 24.25 | 8,000 | 194,000 | 24.250 | 20.84 | 20.54 | 20.84 | 20.84 | 20.84 | 9,308 | 20.843 | -0.21% |
| 2021-05-04 | 0 | 24.30 | 24.00 | 25.00 | 24.30 | 24.30 | 4,000 | 97,200 | 24.300 | 20.89 | 20.63 | 21.49 | 20.89 | 20.89 | 4,654 | 20.886 | 0.41% |
| 2021-05-03 | 0 | 24.20 | 23.90 | 24.30 | - | - | 0 | 0 | - | 20.80 | 20.54 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 24.20 | 23.95 | 24.30 | - | - | 0 | 0 | - | 20.80 | 20.58 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 24.20 | 24.00 | 24.30 | 24.20 | 24.20 | 2,000 | 48,400 | 24.200 | 20.80 | 20.63 | 20.89 | 20.80 | 20.80 | 2,327 | 20.800 | 0.00% |
| 2021-04-28 | 0 | 24.20 | 23.90 | 24.30 | 24.10 | 24.20 | 4,000 | 96,600 | 24.150 | 20.80 | 20.54 | 20.89 | 20.71 | 20.80 | 4,654 | 20.757 | 0.41% |
| 2021-04-27 | 0 | 24.10 | 23.80 | 24.10 | 24.10 | 24.10 | 6,000 | 144,600 | 24.100 | 20.71 | 20.46 | 20.71 | 20.71 | 20.71 | 6,981 | 20.714 | 0.00% |
| 2021-04-26 | 0 | 24.10 | 23.90 | 24.10 | 24.10 | 24.10 | 12,000 | 289,200 | 24.100 | 20.71 | 20.54 | 20.71 | 20.71 | 20.71 | 13,962 | 20.714 | -0.41% |
| 2021-04-23 | 0 | 24.20 | 24.00 | 24.30 | 24.10 | 24.20 | 18,000 | 434,200 | 24.122 | 20.80 | 20.63 | 20.89 | 20.71 | 20.80 | 20,942 | 20.733 | 0.41% |
| 2021-04-22 | 0 | 24.10 | 23.50 | 24.10 | 24.00 | 24.10 | 30,000 | 721,200 | 24.040 | 20.71 | 20.20 | 20.71 | 20.63 | 20.71 | 34,904 | 20.662 | -0.82% |
| 2021-04-21 | 0 | 24.30 | 24.00 | 24.30 | 24.30 | 24.30 | 6,000 | 145,800 | 24.300 | 20.89 | 20.63 | 20.89 | 20.89 | 20.89 | 6,981 | 20.886 | 0.00% |
| 2021-04-20 | 0 | 24.30 | - | 26.00 | - | - | 0 | 0 | - | 20.89 | - | 22.35 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 24.30 | 24.00 | 25.00 | 24.00 | 24.30 | 4,000 | 96,600 | 24.150 | 20.89 | 20.63 | 21.49 | 20.63 | 20.89 | 4,654 | 20.757 | 0.21% |
| 2021-04-16 | 0 | 24.25 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-04-15 | 0 | 24.25 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.67 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 24.25 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 24.25 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 24.25 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 24.25 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 24.25 | 24.00 | 26.00 | 24.15 | 24.25 | 6,000 | 145,200 | 24.200 | 20.84 | 20.63 | 22.35 | 20.76 | 20.84 | 6,981 | 20.800 | 0.41% |
| 2021-04-07 | 0 | 24.15 | 23.70 | 24.00 | 24.00 | 24.30 | 30,721 | 739,451 | 24.070 | 20.76 | 20.37 | 20.63 | 20.63 | 20.89 | 35,743 | 20.688 | -0.62% |
| 2021-04-01 | 0 | 24.30 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 24.30 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 24.30 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 24.30 | - | 25.00 | 24.00 | 24.30 | 4,357 | 105,096 | 24.121 | 20.89 | - | 21.49 | 20.63 | 20.89 | 5,069 | 20.732 | 0.00% |
| 2021-03-26 | 0 | 24.30 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 24.30 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 24.30 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-23 | 0 | 24.30 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 22.35 | - | - | 0 | - | 0.00% |
| 2021-03-22 | 0 | 24.30 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-19 | 0 | 24.30 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.89 | 20.63 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-18 | 0 | 24.30 | 24.00 | 25.00 | 24.30 | 24.30 | 2,000 | 48,600 | 24.300 | 20.89 | 20.63 | 21.49 | 20.89 | 20.89 | 2,327 | 20.886 | 0.00% |
| 2021-03-17 | 0 | 24.30 | 23.90 | 24.30 | - | - | 0 | 0 | - | 20.89 | 20.54 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-03-16 | 0 | 24.30 | 23.90 | 24.30 | - | - | 0 | 0 | - | 20.89 | 20.54 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 24.30 | 23.90 | 24.30 | - | - | 0 | 0 | - | 20.89 | 20.54 | 20.89 | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 24.30 | 23.90 | 24.30 | 23.90 | 24.30 | 7,296 | 175,109 | 24.001 | 20.89 | 20.54 | 20.89 | 20.54 | 20.89 | 8,489 | 20.629 | -0.25% |
| 2021-03-11 | 0 | 24.36 | 23.90 | 25.20 | - | - | 0 | 0 | - | 20.94 | 20.54 | 21.66 | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 24.36 | 23.90 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.54 | 21.49 | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 24.50 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 24.50 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 24.50 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 24.50 | 24.00 | 25.30 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.62 | - | - | 0 | - | 0.00% |
| 2021-03-03 | 0 | 24.50 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 24.50 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 24.50 | 24.00 | 25.30 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.62 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 24.50 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-02-25 | 0 | 24.50 | 24.00 | 25.30 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.62 | - | - | 0 | - | 0.00% |
| 2021-02-24 | 0 | 24.50 | 24.00 | 25.30 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.62 | - | - | 0 | - | 0.00% |
| 2021-02-23 | 0 | 24.50 | 24.00 | 25.30 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.62 | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 24.50 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-02-19 | 0 | 24.50 | 24.00 | 25.20 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.54 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 24.50 | 24.00 | 25.20 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.54 | - | - | 0 | - | 0.00% |
| 2021-02-17 | 0 | 24.50 | 24.10 | - | - | - | 0 | 0 | - | 20.94 | 20.60 | - | - | - | 0 | - | 0.00% |
| 2021-02-16 | 0 | 24.50 | 24.05 | 25.20 | - | - | 0 | 0 | - | 20.94 | 20.55 | 21.54 | - | - | 0 | - | 0.00% |
| 2021-02-11 | 0 | 24.50 | 24.00 | 25.20 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.54 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 20.94 | 20.60 | 21.54 | - | - | 0 | - | 0.00% |
| 2021-02-09 | 0 | 24.50 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-02-08 | 0 | 24.50 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 24.50 | 24.00 | - | - | - | 0 | 0 | - | 20.94 | 20.51 | - | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 24.50 | 24.05 | - | - | - | 0 | 0 | - | 20.94 | 20.55 | - | - | - | 0 | - | 0.00% |
| 2021-02-03 | 0 | 24.50 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-02-02 | 0 | 24.50 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.94 | 20.55 | 22.22 | - | - | 0 | - | 0.00% |
| 2021-02-01 | 0 | 24.50 | 24.05 | 25.00 | - | - | 3 | 71 | 23.667 | 20.94 | 20.55 | 21.36 | - | - | 4 | 20.225 | 0.00% |
| 2021-01-29 | 0 | 24.50 | 24.05 | 25.50 | - | - | 0 | 0 | - | 20.94 | 20.55 | 21.79 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 24.50 | 24.05 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.55 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-27 | 0 | 24.50 | 24.05 | - | - | - | 0 | 0 | - | 20.94 | 20.55 | - | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 24.50 | 24.05 | - | - | - | 0 | 0 | - | 20.94 | 20.55 | - | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 24.50 | 24.10 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.60 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 24.50 | 24.10 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.60 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 24.50 | 24.10 | 24.80 | - | - | 0 | 0 | - | 20.94 | 20.60 | 21.19 | - | - | 0 | - | 0.00% |
| 2021-01-20 | 0 | 24.50 | 24.15 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.64 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 24.50 | 24.10 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.60 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-18 | 0 | 24.50 | 24.10 | - | - | - | 0 | 0 | - | 20.94 | 20.60 | - | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 24.50 | 24.15 | 24.80 | - | - | 0 | 0 | - | 20.94 | 20.64 | 21.19 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 24.50 | 24.15 | 24.80 | 24.00 | 24.50 | 6,000 | 145,200 | 24.200 | 20.94 | 20.64 | 21.19 | 20.51 | 20.94 | 7,021 | 20.681 | 0.00% |
| 2021-01-13 | 0 | 24.50 | 24.00 | 24.80 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.19 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 24.50 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 24.50 | 24.05 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.55 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 24.50 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.94 | 20.51 | 21.36 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 24.50 | 23.95 | 24.80 | - | - | 0 | 0 | - | 20.94 | 20.47 | 21.19 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 24.50 | 23.85 | - | 24.50 | 24.50 | 2,000 | 49,000 | 24.500 | 20.94 | 20.38 | - | 20.94 | 20.94 | 2,340 | 20.937 | 2.08% |
| 2021-01-05 | 0 | 24.00 | 23.75 | 24.50 | - | - | 0 | 0 | - | 20.51 | 20.30 | 20.94 | - | - | 0 | - | 0.00% |
| 2021-01-04 | 0 | 24.00 | 23.85 | 25.00 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 20.51 | 20.38 | 21.36 | 20.51 | 20.51 | 4,681 | 20.510 | -1.84% |
| 2020-12-31 | 0 | 24.45 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-30 | 0 | 24.45 | 24.00 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.51 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-29 | 0 | 24.45 | 23.95 | 26.00 | - | - | 0 | 0 | - | 20.89 | 20.47 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 24.45 | 23.95 | - | - | - | 0 | 0 | - | 20.89 | 20.47 | - | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 24.45 | 23.80 | - | - | - | 0 | 0 | - | 20.89 | 20.34 | - | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 24.45 | 23.75 | - | - | - | 0 | 0 | - | 20.89 | 20.30 | - | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 24.45 | 23.90 | - | - | - | 0 | 0 | - | 20.89 | 20.42 | - | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 24.45 | 23.85 | - | - | - | 0 | 0 | - | 20.89 | 20.38 | - | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 24.45 | 23.90 | - | - | - | 0 | 0 | - | 20.89 | 20.42 | - | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 24.45 | 23.95 | - | - | - | 0 | 0 | - | 20.89 | 20.47 | - | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 24.45 | 24.00 | - | 23.75 | 24.45 | 6,000 | 144,900 | 24.150 | 20.89 | 20.51 | - | 20.30 | 20.89 | 7,021 | 20.638 | 0.82% |
| 2020-12-15 | 0 | 24.25 | 23.75 | 24.55 | 24.25 | 24.25 | 2,000 | 48,500 | 24.250 | 20.72 | 20.30 | 20.98 | 20.72 | 20.72 | 2,340 | 20.724 | 0.21% |
| 2020-12-14 | 0 | 24.20 | 23.70 | 24.25 | - | - | 0 | 0 | - | 20.68 | 20.25 | 20.72 | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 24.20 | 23.70 | 24.20 | - | - | 0 | 0 | - | 20.68 | 20.25 | 20.68 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 24.20 | 23.75 | 24.20 | 23.55 | 24.20 | 8,000 | 189,700 | 23.713 | 20.68 | 20.30 | 20.68 | 20.13 | 20.68 | 9,361 | 20.264 | 0.25% |
| 2020-12-09 | 0 | 24.14 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.13 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 24.14 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.13 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-07 | 0 | 24.14 | 23.60 | - | - | - | 0 | 0 | - | 20.63 | 20.17 | - | - | - | 0 | - | 0.00% |
| 2020-12-04 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 24.14 | 23.60 | - | - | - | 0 | 0 | - | 20.63 | 20.17 | - | - | - | 0 | - | 0.00% |
| 2020-11-26 | 0 | 24.14 | 23.60 | - | - | - | 0 | 0 | - | 20.63 | 20.17 | - | - | - | 0 | - | 0.00% |
| 2020-11-25 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-24 | 0 | 24.14 | 23.65 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.21 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-20 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-19 | 0 | 24.14 | 23.65 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.21 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 24.14 | 23.65 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.21 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 24.14 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.13 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 24.14 | 23.65 | 26.00 | - | - | 54 | 1,274 | 23.593 | 20.63 | 20.21 | 22.22 | - | - | 63 | 20.162 | 0.00% |
| 2020-11-13 | 0 | 24.14 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.13 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 24.14 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.13 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 24.14 | 23.65 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.21 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-10 | 0 | 24.14 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.13 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-09 | 0 | 24.14 | 23.65 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.21 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-06 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 24.14 | 23.50 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.08 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 24.14 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.13 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 24.14 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.34 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-11-02 | 0 | 24.14 | 23.75 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.30 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 24.14 | 23.60 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.17 | 22.22 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 24.55 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-28 | 0 | 24.55 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-27 | 0 | 24.55 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-23 | 0 | 24.55 | 24.30 | 26.00 | - | - | 0 | 0 | - | 20.63 | 20.42 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 24.55 | 24.30 | 26.00 | 24.55 | 24.55 | 2,000 | 49,100 | 24.550 | 20.63 | 20.42 | 21.85 | 20.63 | 20.63 | 2,380 | 20.630 | -0.41% |
| 2020-10-21 | 0 | 24.65 | 24.35 | 24.60 | 24.10 | 24.65 | 6,000 | 145,700 | 24.283 | 20.71 | 20.46 | 20.67 | 20.25 | 20.71 | 7,140 | 20.406 | 0.00% |
| 2020-10-20 | 0 | 24.65 | 24.10 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.25 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 24.65 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 24.65 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 24.65 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.08 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 24.65 | 24.10 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.25 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 24.65 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 24.65 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 24.65 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 24.65 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.71 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-10-06 | 0 | 24.65 | 24.30 | - | 24.65 | 24.65 | 4,000 | 98,600 | 24.650 | 20.71 | 20.42 | - | 20.71 | 20.71 | 4,760 | 20.714 | 0.00% |
| 2020-10-05 | 0 | 24.65 | 24.20 | - | - | - | 0 | 0 | - | 20.71 | 20.34 | - | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 24.65 | 24.30 | - | - | - | 424 | 10,218 | 24.099 | 20.71 | 20.42 | - | - | - | 505 | 20.251 | 0.00% |
| 2020-09-29 | 0 | 24.65 | 24.20 | 26.00 | 24.65 | 24.65 | 6,000 | 147,900 | 24.650 | 20.71 | 20.34 | 21.85 | 20.71 | 20.71 | 7,140 | 20.714 | 0.20% |
| 2020-09-28 | 0 | 24.60 | 24.20 | 24.60 | 24.60 | 24.60 | 4,000 | 98,400 | 24.600 | 20.67 | 20.34 | 20.67 | 20.67 | 20.67 | 4,760 | 20.672 | 0.00% |
| 2020-09-25 | 0 | 24.60 | 24.25 | 26.00 | 24.60 | 24.60 | 4,000 | 98,400 | 24.600 | 20.67 | 20.38 | 21.85 | 20.67 | 20.67 | 4,760 | 20.672 | 0.00% |
| 2020-09-24 | 0 | 24.60 | 24.50 | 26.00 | 24.60 | 24.60 | 6,000 | 147,600 | 24.600 | 20.67 | 20.59 | 21.85 | 20.67 | 20.67 | 7,140 | 20.672 | -0.81% |
| 2020-09-23 | 0 | 24.80 | 24.50 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.59 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 24.80 | 24.50 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.59 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 24.80 | 24.50 | 26.00 | 24.50 | 24.80 | 4,000 | 98,600 | 24.650 | 20.84 | 20.59 | 21.85 | 20.59 | 20.84 | 4,760 | 20.714 | 0.00% |
| 2020-09-18 | 0 | 24.80 | 24.45 | 26.00 | 24.20 | 24.85 | 8,000 | 196,100 | 24.513 | 20.84 | 20.55 | 21.85 | 20.34 | 20.88 | 9,520 | 20.598 | -0.20% |
| 2020-09-17 | 0 | 24.85 | 24.35 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.46 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-16 | 0 | 24.85 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-15 | 0 | 24.85 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 24.85 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 24.85 | 24.35 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.46 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 24.85 | 24.30 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.42 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-09-09 | 0 | 24.85 | 24.45 | 26.00 | 24.25 | 24.85 | 4,800 | 117,560 | 24.492 | 20.88 | 20.55 | 21.85 | 20.38 | 20.88 | 5,712 | 20.581 | -0.40% |
| 2020-09-08 | 0 | 24.95 | 24.10 | 26.00 | 24.70 | 24.95 | 6,000 | 148,700 | 24.783 | 20.97 | 20.25 | 21.85 | 20.76 | 20.97 | 7,140 | 20.826 | 0.20% |
| 2020-09-07 | 0 | 24.90 | 24.05 | 26.00 | 24.90 | 24.90 | 2,000 | 49,800 | 24.900 | 20.92 | 20.21 | 21.85 | 20.92 | 20.92 | 2,380 | 20.924 | 1.22% |
| 2020-09-04 | 0 | 24.60 | 24.35 | 24.90 | 24.60 | 24.90 | 14,289 | 351,993 | 24.634 | 20.67 | 20.46 | 20.92 | 20.67 | 20.92 | 17,004 | 20.700 | -0.81% |
| 2020-09-03 | 0 | 24.80 | 24.05 | 24.90 | - | - | 0 | 0 | - | 20.84 | 20.21 | 20.92 | - | - | 0 | - | 0.00% |
| 2020-09-02 | 0 | 24.80 | 23.00 | 24.90 | - | - | 0 | 0 | - | 20.84 | 19.33 | 20.92 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 24.80 | 24.05 | 24.90 | - | - | 0 | 0 | - | 20.84 | 20.21 | 20.92 | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 24.80 | 24.10 | 24.90 | - | - | 0 | 0 | - | 20.84 | 20.25 | 20.92 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 24.80 | 24.05 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.21 | 21.01 | - | - | 0 | - | 0.00% |
| 2020-08-27 | 0 | 24.80 | 24.10 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.25 | 21.01 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 24.80 | 24.00 | 25.00 | - | - | 0 | 0 | - | 20.84 | 20.17 | 21.01 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 24.80 | 24.10 | 24.80 | - | - | 0 | 0 | - | 20.84 | 20.25 | 20.84 | - | - | 0 | - | 0.00% |
| 2020-08-24 | 0 | 24.80 | 23.65 | 24.80 | - | - | 0 | 0 | - | 20.84 | 19.87 | 20.84 | - | - | 0 | - | 0.00% |
| 2020-08-21 | 0 | 24.80 | 23.50 | 24.80 | 24.80 | 24.80 | 6,000 | 148,800 | 24.800 | 20.84 | 19.75 | 20.84 | 20.84 | 20.84 | 7,140 | 20.840 | 0.81% |
| 2020-08-20 | 0 | 24.60 | 23.50 | 24.80 | - | - | 0 | 0 | - | 20.67 | 19.75 | 20.84 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 24.60 | - | 24.80 | - | - | 0 | 0 | - | 20.67 | - | 20.84 | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 24.60 | 23.10 | 24.80 | 24.60 | 24.60 | 2,000 | 49,200 | 24.600 | 20.67 | 19.41 | 20.84 | 20.67 | 20.67 | 2,380 | 20.672 | 1.44% |
| 2020-08-17 | 0 | 24.25 | 23.05 | 24.80 | 24.25 | 24.60 | 4,000 | 97,700 | 24.425 | 20.38 | 19.37 | 20.84 | 20.38 | 20.67 | 4,760 | 20.525 | -1.62% |
| 2020-08-14 | 0 | 24.65 | 24.05 | 24.65 | 24.65 | 24.65 | 10,197 | 249,308 | 24.449 | 20.71 | 20.21 | 20.71 | 20.71 | 20.71 | 12,135 | 20.545 | 0.00% |
| 2020-08-13 | 0 | 24.65 | 24.05 | 26.00 | 24.60 | 24.65 | 8,000 | 197,100 | 24.638 | 20.71 | 20.21 | 21.85 | 20.67 | 20.71 | 9,520 | 20.703 | 0.00% |
| 2020-08-12 | 0 | 24.65 | 23.35 | 24.65 | 24.65 | 24.65 | 8,000 | 197,200 | 24.650 | 20.71 | 19.62 | 20.71 | 20.71 | 20.71 | 9,520 | 20.714 | -0.60% |
| 2020-08-11 | 0 | 24.80 | 24.00 | 24.90 | - | - | 0 | 0 | - | 20.84 | 20.17 | 20.92 | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 24.80 | 23.80 | - | - | - | 0 | 0 | - | 20.84 | 20.00 | - | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 24.80 | 23.80 | 25.00 | 24.45 | 24.80 | 14,000 | 345,100 | 24.650 | 20.84 | 20.00 | 21.01 | 20.55 | 20.84 | 16,660 | 20.714 | 0.00% |
| 2020-08-06 | 0 | 24.80 | 24.25 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.38 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 24.80 | 24.15 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.29 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 24.80 | 24.45 | 24.80 | 24.80 | 24.80 | 8,000 | 198,400 | 24.800 | 20.84 | 20.55 | 20.84 | 20.84 | 20.84 | 9,520 | 20.840 | -0.80% |
| 2020-08-03 | 0 | 25.00 | 24.25 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.38 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 25.00 | 24.10 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.25 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 25.00 | 24.35 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.46 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 25.00 | 24.35 | 26.00 | 24.70 | 25.00 | 10,000 | 248,000 | 24.800 | 21.01 | 20.46 | 21.85 | 20.76 | 21.01 | 11,900 | 20.840 | 1.21% |
| 2020-07-28 | 0 | 24.70 | 24.25 | 25.70 | - | - | 0 | 0 | - | 20.76 | 20.38 | 21.60 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 24.70 | 23.90 | 24.90 | 24.70 | 24.70 | 4,000 | 98,800 | 24.700 | 20.76 | 20.08 | 20.92 | 20.76 | 20.76 | 4,760 | 20.756 | 0.00% |
| 2020-07-24 | 0 | 24.70 | 24.00 | 24.90 | - | - | 0 | 0 | - | 20.76 | 20.17 | 20.92 | - | - | 0 | - | 0.00% |
| 2020-07-23 | 0 | 24.70 | 24.25 | 24.70 | 24.70 | 24.70 | 6,000 | 148,200 | 24.700 | 20.76 | 20.38 | 20.76 | 20.76 | 20.76 | 7,140 | 20.756 | 0.00% |
| 2020-07-22 | 0 | 24.70 | 23.80 | 24.90 | 24.50 | 24.80 | 10,000 | 247,000 | 24.700 | 20.76 | 20.00 | 20.92 | 20.59 | 20.84 | 11,900 | 20.756 | 0.20% |
| 2020-07-21 | 0 | 24.65 | 24.10 | 24.65 | 24.65 | 24.90 | 22,877 | 564,611 | 24.680 | 20.71 | 20.25 | 20.71 | 20.71 | 20.92 | 27,224 | 20.739 | -0.60% |
| 2020-07-20 | 0 | 24.80 | 24.10 | 24.90 | 24.30 | 24.80 | 8,000 | 196,400 | 24.550 | 20.84 | 20.25 | 20.92 | 20.42 | 20.84 | 9,520 | 20.630 | 0.00% |
| 2020-07-17 | 0 | 24.80 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.08 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 24.80 | 23.90 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.08 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-15 | 0 | 24.80 | 24.00 | 25.80 | - | - | 0 | 0 | - | 20.84 | 20.17 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-07-14 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.84 | 20.21 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-13 | 0 | 24.80 | 24.15 | 24.80 | 24.80 | 24.80 | 2,000 | 49,600 | 24.800 | 20.84 | 20.29 | 20.84 | 20.84 | 20.84 | 2,380 | 20.840 | 0.00% |
| 2020-07-10 | 0 | 24.80 | 24.05 | 26.00 | 24.80 | 24.80 | 10,000 | 248,000 | 24.800 | 20.84 | 20.21 | 21.85 | 20.84 | 20.84 | 11,900 | 20.840 | -0.80% |
| 2020-07-09 | 0 | 25.00 | 23.80 | 26.00 | - | - | 40 | 952 | 23.800 | 21.01 | 20.00 | 21.85 | - | - | 48 | 20.000 | 0.00% |
| 2020-07-08 | 0 | 25.00 | 24.35 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.46 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-07 | 0 | 25.00 | 24.20 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.34 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-06 | 0 | 25.00 | 23.95 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.13 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-07-03 | 0 | 25.00 | 24.05 | 26.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 21.01 | 20.21 | 21.85 | 21.01 | 21.01 | 2,380 | 21.008 | 0.20% |
| 2020-07-02 | 0 | 24.95 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.97 | 20.21 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-30 | 0 | 24.95 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.97 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-29 | 0 | 24.95 | 23.80 | 24.95 | 24.95 | 24.95 | 4,000 | 99,800 | 24.950 | 20.97 | 20.00 | 20.97 | 20.97 | 20.97 | 4,760 | 20.966 | 0.00% |
| 2020-06-26 | 0 | 24.95 | 24.05 | 24.95 | 24.95 | 24.95 | 2,000 | 49,900 | 24.950 | 20.97 | 20.21 | 20.97 | 20.97 | 20.97 | 2,380 | 20.966 | 0.00% |
| 2020-06-24 | 0 | 24.95 | 24.30 | 24.95 | 24.75 | 25.00 | 8,000 | 199,200 | 24.900 | 20.97 | 20.42 | 20.97 | 20.80 | 21.01 | 9,520 | 20.924 | 0.20% |
| 2020-06-23 | 0 | 24.90 | 24.35 | 25.00 | - | - | 0 | 0 | - | 20.92 | 20.46 | 21.01 | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 24.90 | 23.65 | 24.90 | 24.90 | 24.90 | 4,000 | 99,600 | 24.900 | 20.92 | 19.87 | 20.92 | 20.92 | 20.92 | 4,760 | 20.924 | -0.40% |
| 2020-06-19 | 0 | 25.00 | 24.00 | 25.00 | 24.90 | 25.00 | 6,000 | 149,600 | 24.933 | 21.01 | 20.17 | 21.01 | 20.92 | 21.01 | 7,140 | 20.952 | 0.00% |
| 2020-06-18 | 0 | 25.00 | 23.90 | 25.00 | 24.90 | 25.00 | 18,000 | 448,400 | 24.911 | 21.01 | 20.08 | 21.01 | 20.92 | 21.01 | 21,421 | 20.933 | 0.00% |
| 2020-06-17 | 0 | 25.00 | 23.60 | 26.00 | 24.95 | 25.00 | 20,000 | 499,900 | 24.995 | 21.01 | 19.83 | 21.85 | 20.97 | 21.01 | 23,801 | 21.004 | 0.60% |
| 2020-06-16 | 0 | 24.85 | 23.60 | 25.70 | 24.65 | 24.95 | 12,000 | 296,400 | 24.700 | 20.88 | 19.83 | 21.60 | 20.71 | 20.97 | 14,280 | 20.756 | 0.61% |
| 2020-06-15 | 0 | 24.70 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.76 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-12 | 0 | 24.70 | 24.20 | 25.00 | 24.55 | 25.00 | 8,000 | 198,400 | 24.800 | 20.76 | 20.34 | 21.01 | 20.63 | 21.01 | 9,520 | 20.840 | -1.00% |
| 2020-06-11 | 0 | 24.95 | 23.85 | 26.00 | 24.25 | 25.00 | 20,000 | 493,100 | 24.655 | 20.97 | 20.04 | 21.85 | 20.38 | 21.01 | 23,801 | 20.718 | -0.20% |
| 2020-06-10 | 0 | 25.00 | 23.75 | 25.00 | 24.30 | 25.00 | 12,650 | 308,470 | 24.385 | 21.01 | 19.96 | 21.01 | 20.42 | 21.01 | 15,054 | 20.491 | 1.21% |
| 2020-06-09 | 0 | 24.70 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.76 | 19.79 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 24.70 | 23.55 | 26.00 | - | - | 0 | 0 | - | 20.76 | 19.79 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-05 | 0 | 24.70 | 23.20 | 26.00 | - | - | 0 | 0 | - | 20.76 | 19.50 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-04 | 0 | 24.70 | 22.40 | 26.00 | - | - | 0 | 0 | - | 20.76 | 18.82 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 24.70 | 23.10 | 26.00 | - | - | 0 | 0 | - | 20.76 | 19.41 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-02 | 0 | 24.70 | 23.05 | 26.00 | - | - | 0 | 0 | - | 20.76 | 19.37 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 24.70 | 23.00 | 26.00 | - | - | 0 | 0 | - | 20.76 | 19.33 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-29 | 0 | 24.70 | 23.00 | 26.00 | - | - | 0 | 0 | - | 20.76 | 19.33 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 24.70 | 23.20 | 26.00 | 23.50 | 24.70 | 4,000 | 96,400 | 24.100 | 20.76 | 19.50 | 21.85 | 19.75 | 20.76 | 4,760 | 20.252 | -1.20% |
| 2020-05-27 | 0 | 25.00 | 23.20 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.50 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-26 | 0 | 25.00 | 22.00 | 26.00 | - | - | 0 | 0 | - | 21.01 | 18.49 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-25 | 0 | 25.00 | 22.90 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.24 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 25.00 | 23.85 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.04 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-21 | 0 | 25.00 | 23.85 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.04 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-18 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-15 | 0 | 25.00 | 23.85 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.04 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-11 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 25.00 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.00 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 25.00 | 23.55 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.79 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 25.00 | 24.00 | 26.00 | - | - | 0 | 0 | - | 21.01 | 20.17 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 25.00 | 23.55 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.79 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 25.00 | 23.50 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.75 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 25.00 | 23.75 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.96 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-28 | 0 | 25.00 | 23.55 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.79 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-27 | 0 | 25.00 | 23.60 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.83 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 25.00 | 22.50 | 26.00 | - | - | 0 | 0 | - | 21.01 | 18.91 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 25.00 | 21.80 | 26.00 | - | - | 0 | 0 | - | 21.01 | 18.32 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 25.00 | 23.10 | 26.00 | - | - | 0 | 0 | - | 21.01 | 19.41 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 25.00 | 21.00 | 25.20 | - | - | 0 | 0 | - | 21.01 | 17.65 | 21.18 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 25.00 | 23.05 | 25.30 | - | - | 0 | 0 | - | 21.01 | 19.37 | 21.26 | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 25.00 | 23.05 | 25.30 | - | - | 0 | 0 | - | 21.01 | 19.37 | 21.26 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 25.00 | 22.80 | 25.30 | - | - | 0 | 0 | - | 21.01 | 19.16 | 21.26 | - | - | 0 | - | 0.00% |
| 2020-04-15 | 0 | 25.00 | 23.40 | 25.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 21.01 | 19.66 | 21.01 | 21.01 | 21.01 | 2,380 | 21.008 | 1.38% |
| 2020-04-14 | 0 | 24.66 | 22.80 | 25.00 | - | - | 0 | 0 | - | 20.72 | 19.16 | 21.01 | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 24.66 | 19.50 | 26.00 | - | - | 0 | 0 | - | 20.72 | 16.39 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 24.66 | 22.75 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.12 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 24.66 | 22.55 | 26.00 | - | - | 0 | 0 | - | 20.72 | 18.95 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 24.66 | 19.50 | 26.00 | - | - | 0 | 0 | - | 20.72 | 16.39 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-03 | 0 | 24.66 | 18.50 | 26.00 | - | - | 0 | 0 | - | 20.72 | 15.55 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 24.66 | 18.40 | 26.00 | - | - | 0 | 0 | - | 20.72 | 15.46 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 24.66 | 19.10 | 26.00 | - | - | 0 | 0 | - | 20.72 | 16.05 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-03-31 | 0 | 24.66 | 19.40 | 26.00 | - | - | 0 | 0 | - | 20.72 | 16.30 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 24.66 | 19.30 | 25.80 | - | - | 0 | 0 | - | 20.72 | 16.22 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 24.66 | 19.80 | 25.80 | - | - | 0 | 0 | - | 20.72 | 16.64 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-26 | 0 | 24.66 | 19.40 | 25.80 | - | - | 0 | 0 | - | 20.72 | 16.30 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 24.66 | 19.66 | 25.45 | - | - | 0 | 0 | - | 20.72 | 16.52 | 21.39 | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 24.66 | 19.80 | 25.20 | - | - | 0 | 0 | - | 20.72 | 16.64 | 21.18 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 24.66 | 19.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 16.64 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 24.66 | 21.40 | 25.80 | - | - | 0 | 0 | - | 20.72 | 17.98 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 24.66 | 21.00 | 25.80 | - | - | 0 | 0 | - | 20.72 | 17.65 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-18 | 0 | 24.66 | 21.65 | 25.80 | - | - | 0 | 0 | - | 20.72 | 18.19 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-17 | 0 | 24.66 | 21.35 | 25.80 | - | - | 0 | 0 | - | 20.72 | 17.94 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-16 | 0 | 24.66 | 22.90 | 25.80 | - | - | 0 | 0 | - | 20.72 | 19.24 | 21.68 | - | - | 0 | - | 0.00% |
| 2020-03-13 | 0 | 24.66 | 20.55 | 26.00 | - | - | 0 | 0 | - | 20.72 | 17.27 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 24.66 | 21.40 | 26.00 | - | - | 0 | 0 | - | 20.72 | 17.98 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-03-11 | 0 | 24.66 | 23.25 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.54 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 24.66 | 22.90 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.24 | 21.85 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 24.80 | 23.30 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.47 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 24.80 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 24.80 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-03-04 | 0 | 24.80 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 24.80 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-03-02 | 0 | 24.80 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-28 | 0 | 24.80 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 24.80 | 23.80 | 26.00 | - | - | 0 | 0 | - | 20.72 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 24.80 | 24.70 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 24.80 | 22.30 | 26.00 | - | - | 0 | 0 | - | 20.72 | 18.63 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.10 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.10 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.10 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 24.80 | 24.10 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.14 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 24.80 | 24.10 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.14 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 24.80 | 24.10 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.14 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.10 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.10 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.10 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 24.80 | 24.05 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.10 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 24.80 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.22 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 24.80 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.22 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 24.80 | 24.20 | 26.00 | - | - | 0 | 0 | - | 20.72 | 20.22 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 24.80 | 23.80 | 26.00 | 24.80 | 24.80 | 2,276 | 56,058 | 24.630 | 20.72 | 19.89 | 21.72 | 20.72 | 20.72 | 2,724 | 20.580 | -1.59% |
| 2020-02-04 | 0 | 25.20 | 23.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 19.68 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 25.20 | 23.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 19.68 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 25.20 | 24.25 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.26 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 25.20 | 24.50 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.47 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-29 | 0 | 25.20 | 22.00 | 26.00 | - | - | 0 | 0 | - | 21.06 | 18.38 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 25.20 | 23.20 | 26.00 | - | - | 0 | 0 | - | 21.06 | 19.39 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-17 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-16 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-10 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 25.20 | 24.10 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.14 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 25.20 | 23.65 | 26.00 | - | - | 0 | 0 | - | 21.06 | 19.76 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 25.20 | 24.60 | 25.20 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.06 | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-31 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-27 | 0 | 25.20 | 24.30 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.30 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-24 | 0 | 25.20 | 24.30 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.30 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 25.20 | 24.10 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.14 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-18 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-16 | 0 | 25.20 | 19.50 | 26.00 | - | - | 0 | 0 | - | 21.06 | 16.29 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-13 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-12 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-11 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-09 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 25.20 | 23.80 | 26.00 | - | - | 0 | 0 | - | 21.06 | 19.89 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-04 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-12-02 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 25.20 | 24.60 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.56 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-21 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 25.20 | 24.55 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.51 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 25.20 | 24.20 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.22 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 25.20 | 24.30 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.30 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-15 | 0 | 25.20 | 24.25 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.26 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 25.20 | 24.25 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.26 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 25.20 | 24.70 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 25.20 | 24.70 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 25.20 | 24.65 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.60 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 25.20 | 24.70 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-07 | 0 | 25.20 | 24.70 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-06 | 0 | 25.20 | 24.70 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-05 | 0 | 25.20 | 24.70 | 26.00 | - | - | 0 | 0 | - | 21.06 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-11-04 | 0 | 25.20 | 24.70 | 26.00 | 25.20 | 25.40 | 4,000 | 101,200 | 25.300 | 21.06 | 20.64 | 21.72 | 21.06 | 21.22 | 4,787 | 21.140 | 0.84% |
| 2019-11-01 | 0 | 24.99 | 24.70 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-10-31 | 0 | 24.99 | 24.70 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-10-30 | 0 | 24.99 | 24.70 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 24.99 | 24.70 | 26.00 | - | - | 0 | 0 | - | 20.88 | 20.64 | 21.72 | - | - | 0 | - | 0.00% |
| 2019-10-28 | 0 | 24.99 | 24.70 | 26.20 | - | - | 0 | 0 | - | 20.88 | 20.64 | 21.89 | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 25.40 | 25.05 | 26.20 | - | - | 0 | 0 | - | 20.88 | 20.59 | 21.54 | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 25.40 | 25.05 | 26.20 | - | - | 0 | 0 | - | 20.88 | 20.59 | 21.54 | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 25.40 | 25.05 | 25.45 | 25.40 | 25.40 | 2,000 | 50,800 | 25.400 | 20.88 | 20.59 | 20.92 | 20.88 | 20.88 | 2,433 | 20.881 | 0.00% |
| 2019-10-22 | 0 | 25.40 | 24.80 | 26.20 | - | - | 0 | 0 | - | 20.88 | 20.39 | 21.54 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 25.40 | 24.80 | 26.20 | 25.40 | 25.40 | 6,000 | 152,400 | 25.400 | 20.88 | 20.39 | 21.54 | 20.88 | 20.88 | 7,299 | 20.881 | 0.79% |
| 2019-10-18 | 0 | 25.20 | 24.90 | 26.20 | 25.20 | 25.40 | 4,000 | 101,200 | 25.300 | 20.72 | 20.47 | 21.54 | 20.72 | 20.88 | 4,866 | 20.799 | -0.79% |
| 2019-10-17 | 0 | 25.40 | 25.05 | 26.20 | 25.40 | 25.40 | 4,000 | 101,600 | 25.400 | 20.88 | 20.59 | 21.54 | 20.88 | 20.88 | 4,866 | 20.881 | 0.00% |
| 2019-10-16 | 0 | 25.40 | 25.10 | 25.50 | 25.40 | 25.40 | 2,000 | 50,800 | 25.400 | 20.88 | 20.63 | 20.96 | 20.88 | 20.88 | 2,433 | 20.881 | 0.00% |
| 2019-10-15 | 0 | 25.40 | 25.00 | 25.40 | 25.40 | 25.40 | 6,000 | 152,400 | 25.400 | 20.88 | 20.55 | 20.88 | 20.88 | 20.88 | 7,299 | 20.881 | 0.00% |
| 2019-10-14 | 0 | 25.40 | 25.05 | 26.20 | - | - | 0 | 0 | - | 20.88 | 20.59 | 21.54 | - | - | 0 | - | 0.00% |
| 2019-10-11 | 0 | 25.40 | 25.05 | 26.20 | 25.40 | 25.40 | 4,000 | 101,600 | 25.400 | 20.88 | 20.59 | 21.54 | 20.88 | 20.88 | 4,866 | 20.881 | 0.00% |
| 2019-10-10 | 0 | 25.40 | 25.00 | 26.20 | 25.40 | 25.40 | 4,000 | 101,600 | 25.400 | 20.88 | 20.55 | 21.54 | 20.88 | 20.88 | 4,866 | 20.881 | 0.00% |
| 2019-10-09 | 0 | 25.40 | 25.25 | 26.20 | 25.40 | 25.40 | 4,000 | 101,600 | 25.400 | 20.88 | 20.76 | 21.54 | 20.88 | 20.88 | 4,866 | 20.881 | -1.55% |
| 2019-10-08 | 0 | 25.80 | 25.25 | 26.20 | 24.75 | 25.80 | 19,991 | 506,975 | 25.360 | 21.21 | 20.76 | 21.54 | 20.35 | 21.21 | 24,317 | 20.848 | -0.39% |
| 2019-10-04 | 0 | 25.90 | 24.90 | - | - | - | 0 | 0 | - | 21.29 | 20.47 | - | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 25.90 | 24.90 | - | - | - | 0 | 0 | - | 21.29 | 20.47 | - | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 25.90 | 25.20 | - | - | - | 0 | 0 | - | 21.29 | 20.72 | - | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 25.90 | 25.30 | - | - | - | 1,080 | 27,108 | 25.100 | 21.29 | 20.80 | - | - | - | 1,314 | 20.634 | 0.00% |
| 2019-09-27 | 0 | 25.90 | 25.30 | 26.90 | - | - | 0 | 0 | - | 21.29 | 20.80 | 22.11 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 25.90 | 25.30 | - | - | - | 0 | 0 | - | 21.29 | 20.80 | - | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 25.90 | 25.25 | - | - | - | 0 | 0 | - | 21.29 | 20.76 | - | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 25.90 | 25.20 | - | - | - | 0 | 0 | - | 21.29 | 20.72 | - | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 25.90 | 25.20 | - | - | - | 0 | 0 | - | 21.29 | 20.72 | - | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 25.90 | 25.20 | 27.00 | - | - | 0 | 0 | - | 21.29 | 20.72 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 25.90 | 25.20 | 27.00 | - | - | 0 | 0 | - | 21.29 | 20.72 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 25.90 | 25.25 | 27.00 | - | - | 0 | 0 | - | 21.29 | 20.76 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 25.90 | 25.55 | 25.90 | 25.90 | 25.90 | 4,000 | 103,600 | 25.900 | 21.29 | 21.00 | 21.29 | 21.29 | 21.29 | 4,866 | 21.292 | -0.77% |
| 2019-09-16 | 0 | 26.10 | 25.55 | 27.00 | - | - | 0 | 0 | - | 21.46 | 21.00 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-09-13 | 0 | 26.10 | 25.60 | 26.10 | 26.10 | 26.10 | 2,000 | 52,200 | 26.100 | 21.46 | 21.05 | 21.46 | 21.46 | 21.46 | 2,433 | 21.456 | -0.19% |
| 2019-09-12 | 0 | 26.15 | 25.50 | 27.00 | - | - | 0 | 0 | - | 21.50 | 20.96 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 26.15 | 25.60 | 27.00 | 26.15 | 26.15 | 4,000 | 104,600 | 26.150 | 21.50 | 21.05 | 22.20 | 21.50 | 21.50 | 4,866 | 21.497 | -0.38% |
| 2019-09-10 | 0 | 26.25 | 25.50 | 26.25 | 26.25 | 26.25 | 4,000 | 105,000 | 26.250 | 21.58 | 20.96 | 21.58 | 21.58 | 21.58 | 4,866 | 21.580 | 0.00% |
| 2019-09-09 | 0 | 26.25 | 25.50 | 27.00 | 25.05 | 26.25 | 24,000 | 617,500 | 25.729 | 21.58 | 20.96 | 22.20 | 20.59 | 21.58 | 29,194 | 21.152 | -0.94% |
| 2019-09-06 | 0 | 26.50 | 25.50 | 26.50 | 26.50 | 26.50 | 10,000 | 265,000 | 26.500 | 21.79 | 20.96 | 21.79 | 21.79 | 21.79 | 12,164 | 21.785 | 0.00% |
| 2019-09-05 | 0 | 26.50 | 25.20 | 26.50 | 26.50 | 26.60 | 12,000 | 318,200 | 26.517 | 21.79 | 20.72 | 21.79 | 21.79 | 21.87 | 14,597 | 21.799 | -0.38% |
| 2019-09-04 | 0 | 26.60 | 25.05 | 26.60 | 26.60 | 26.60 | 16,000 | 425,600 | 26.600 | 21.87 | 20.59 | 21.87 | 21.87 | 21.87 | 19,463 | 21.867 | 0.76% |
| 2019-09-03 | 0 | 26.40 | 24.70 | 26.90 | 26.40 | 26.40 | 4,000 | 105,600 | 26.400 | 21.70 | 20.31 | 22.11 | 21.70 | 21.70 | 4,866 | 21.703 | 0.00% |
| 2019-09-02 | 0 | 26.40 | 24.75 | - | 26.40 | 26.40 | 2,000 | 52,800 | 26.400 | 21.70 | 20.35 | - | 21.70 | 21.70 | 2,433 | 21.703 | 0.00% |
| 2019-08-30 | 0 | 26.40 | 24.70 | - | - | - | 0 | 0 | - | 21.70 | 20.31 | - | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 26.40 | 24.70 | - | - | - | 0 | 0 | - | 21.70 | 20.31 | - | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 26.40 | 23.50 | - | - | - | 0 | 0 | - | 21.70 | 19.32 | - | - | - | 0 | - | 0.00% |
| 2019-08-27 | 0 | 26.40 | 23.50 | - | - | - | 0 | 0 | - | 21.70 | 19.32 | - | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 26.40 | 24.20 | 27.40 | - | - | 0 | 0 | - | 21.70 | 19.89 | 22.53 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 26.40 | 24.75 | - | - | - | 0 | 0 | - | 21.70 | 20.35 | - | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 26.40 | 24.70 | - | - | - | 0 | 0 | - | 21.70 | 20.31 | - | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 26.40 | 24.75 | - | - | - | 0 | 0 | - | 21.70 | 20.35 | - | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 26.40 | 24.60 | - | - | - | 0 | 0 | - | 21.70 | 20.22 | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 26.40 | 23.60 | - | - | - | 0 | 0 | - | 21.70 | 19.40 | - | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 26.40 | 23.70 | - | - | - | 0 | 0 | - | 21.70 | 19.48 | - | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 26.40 | 23.55 | - | - | - | 0 | 0 | - | 21.70 | 19.36 | - | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 26.40 | 23.55 | - | - | - | 0 | 0 | - | 21.70 | 19.36 | - | - | - | 0 | - | 0.00% |
| 2019-08-13 | 0 | 26.40 | 24.80 | - | - | - | 0 | 0 | - | 21.70 | 20.39 | - | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 26.40 | 24.75 | - | - | - | 0 | 0 | - | 21.70 | 20.35 | - | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 26.40 | 24.70 | 27.50 | 26.40 | 26.40 | 3,087 | 79,439 | 25.733 | 21.70 | 20.31 | 22.61 | 21.70 | 21.70 | 3,755 | 21.155 | -0.38% |
| 2019-08-08 | 0 | 26.50 | 24.70 | 27.50 | - | - | 0 | 0 | - | 21.79 | 20.31 | 22.61 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 26.50 | 22.60 | 27.50 | - | - | 0 | 0 | - | 21.79 | 18.58 | 22.61 | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 26.50 | 22.05 | 27.50 | - | - | 0 | 0 | - | 21.79 | 18.13 | 22.61 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 26.50 | 23.90 | 27.50 | - | - | 0 | 0 | - | 21.79 | 19.65 | 22.61 | - | - | 0 | - | 0.00% |
| 2019-08-02 | 0 | 26.50 | - | 27.50 | - | - | 0 | 0 | - | 21.79 | - | 22.61 | - | - | 0 | - | 0.00% |
| 2019-08-01 | 0 | 26.50 | 25.60 | - | - | - | 0 | 0 | - | 21.79 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 26.50 | 25.55 | - | - | - | 0 | 0 | - | 21.79 | 21.00 | - | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 26.50 | 25.55 | - | - | - | 0 | 0 | - | 21.79 | 21.00 | - | - | - | 0 | - | 0.00% |
| 2019-07-29 | 0 | 26.50 | 25.55 | 27.50 | - | - | 0 | 0 | - | 21.79 | 21.00 | 22.61 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 26.50 | 25.85 | - | - | - | 0 | 0 | - | 21.79 | 21.25 | - | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 26.50 | 25.85 | - | - | - | 0 | 0 | - | 21.79 | 21.25 | - | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 26.50 | 25.85 | - | - | - | 0 | 0 | - | 21.79 | 21.25 | - | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 26.50 | 25.80 | - | - | - | 0 | 0 | - | 21.79 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 26.50 | 25.80 | - | - | - | 0 | 0 | - | 21.79 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 26.50 | 25.65 | - | - | - | 0 | 0 | - | 21.79 | 21.09 | - | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 26.50 | 25.40 | - | - | - | 0 | 0 | - | 21.79 | 20.88 | - | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 26.50 | 25.85 | - | - | - | 0 | 0 | - | 21.79 | 21.25 | - | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 26.50 | 25.80 | - | - | - | 0 | 0 | - | 21.79 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-07-15 | 0 | 26.50 | 25.85 | - | - | - | 0 | 0 | - | 21.79 | 21.25 | - | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 26.50 | 25.80 | - | - | - | 0 | 0 | - | 21.79 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 26.50 | 26.50 | - | 25.80 | 25.80 | 2,000 | 51,600 | 25.800 | 21.79 | 21.79 | - | 21.21 | 21.21 | 2,433 | 21.210 | 0.00% |
| 2019-07-10 | 0 | 26.50 | 25.80 | 27.50 | - | - | 0 | 0 | - | 21.79 | 21.21 | 22.61 | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 26.50 | 25.55 | - | - | - | 0 | 0 | - | 21.79 | 21.00 | - | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 26.50 | 25.75 | - | - | - | 0 | 0 | - | 21.79 | 21.17 | - | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 26.50 | 25.75 | - | - | - | 0 | 0 | - | 21.79 | 21.17 | - | - | - | 0 | - | 0.00% |
| 2019-07-04 | 0 | 26.50 | 25.80 | - | - | - | 0 | 0 | - | 21.79 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-07-03 | 0 | 26.50 | 25.80 | - | - | - | 0 | 0 | - | 21.79 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-07-02 | 0 | 26.50 | 25.80 | - | - | - | 0 | 0 | - | 21.79 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 26.50 | 25.85 | - | - | - | 0 | 0 | - | 21.79 | 21.25 | - | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 26.50 | 26.00 | 28.00 | 26.50 | 26.50 | 2,010 | 53,261 | 26.498 | 21.79 | 21.37 | 23.02 | 21.79 | 21.79 | 2,445 | 21.784 | -1.85% |
| 2019-06-26 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-25 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-24 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-19 | 0 | 27.00 | 26.00 | 28.00 | - | - | 0 | 0 | - | 22.20 | 21.37 | 23.02 | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 27.00 | 25.75 | - | - | - | 0 | 0 | - | 22.20 | 21.17 | - | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 27.00 | 25.85 | - | - | - | 0 | 0 | - | 22.20 | 21.25 | - | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 27.00 | 25.55 | - | - | - | 0 | 0 | - | 22.20 | 21.00 | - | - | - | 0 | - | 0.00% |
| 2019-06-12 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 27.00 | 25.75 | 28.00 | - | - | 0 | 0 | - | 22.20 | 21.17 | 23.02 | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 27.00 | 25.85 | 28.00 | - | - | 0 | 0 | - | 22.20 | 21.25 | 23.02 | - | - | 0 | - | 0.00% |
| 2019-06-06 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-06-04 | 0 | 27.00 | 25.75 | - | - | - | 0 | 0 | - | 22.20 | 21.17 | - | - | - | 0 | - | 0.00% |
| 2019-06-03 | 0 | 27.00 | 25.50 | 28.00 | - | - | 0 | 0 | - | 22.20 | 20.96 | 23.02 | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 27.00 | 25.50 | - | - | - | 0 | 0 | - | 22.20 | 20.96 | - | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 27.00 | 25.60 | - | - | - | 0 | 0 | - | 22.20 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2019-05-29 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 27.00 | 25.80 | 28.00 | - | - | 0 | 0 | - | 22.20 | 21.21 | 23.02 | - | - | 0 | - | 0.00% |
| 2019-05-27 | 0 | 27.00 | 25.80 | - | - | - | 0 | 0 | - | 22.20 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 27.00 | 25.65 | - | - | - | 0 | 0 | - | 22.20 | 21.09 | - | - | - | 0 | - | 0.00% |
| 2019-05-23 | 0 | 27.00 | 25.50 | - | - | - | 0 | 0 | - | 22.20 | 20.96 | - | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 27.00 | 25.50 | - | - | - | 0 | 0 | - | 22.20 | 20.96 | - | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 27.00 | 25.50 | - | - | - | 0 | 0 | - | 22.20 | 20.96 | - | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 27.00 | 25.40 | 27.00 | - | - | 0 | 0 | - | 22.20 | 20.88 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 27.00 | 25.40 | 27.00 | - | - | 0 | 0 | - | 22.20 | 20.88 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-05-16 | 0 | 27.00 | 25.30 | 28.00 | 27.00 | 27.00 | 2,000 | 54,000 | 27.000 | 22.20 | 20.80 | 23.02 | 22.20 | 22.20 | 2,433 | 22.196 | 3.85% |
| 2019-05-15 | 0 | 26.00 | 25.10 | - | - | - | 0 | 0 | - | 21.37 | 20.63 | - | - | - | 0 | - | 0.00% |
| 2019-05-14 | 0 | 26.00 | 25.10 | - | - | - | 0 | 0 | - | 21.37 | 20.63 | - | - | - | 0 | - | 0.00% |
| 2019-05-10 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.37 | 20.76 | - | - | - | 0 | - | 0.00% |
| 2019-05-09 | 0 | 26.00 | 25.30 | - | - | - | 0 | 0 | - | 21.37 | 20.80 | - | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 26.00 | 25.40 | 26.50 | - | - | 0 | 0 | - | 21.37 | 20.88 | 21.79 | - | - | 0 | - | 0.00% |
| 2019-05-07 | 0 | 26.00 | 26.00 | - | - | - | 0 | 0 | - | 21.37 | 21.37 | - | - | - | 0 | - | 0.00% |
| 2019-05-06 | 0 | 26.00 | 25.60 | - | 26.00 | 26.00 | 2,000 | 52,000 | 26.000 | 21.37 | 21.05 | - | 21.37 | 21.37 | 2,433 | 21.374 | -0.76% |
| 2019-05-03 | 0 | 26.20 | 25.65 | 26.20 | - | - | 3,361 | 86,377 | 25.700 | 21.54 | 21.09 | 21.54 | - | - | 4,088 | 21.127 | 0.00% |
| 2019-05-02 | 0 | 26.20 | 25.65 | - | - | - | 0 | 0 | - | 21.54 | 21.09 | - | - | - | 0 | - | 0.00% |
| 2019-04-30 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.54 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2019-04-29 | 0 | 26.20 | 25.65 | - | - | - | 0 | 0 | - | 21.54 | 21.09 | - | - | - | 0 | - | 0.00% |
| 2019-04-26 | 0 | 26.20 | 25.65 | 27.20 | - | - | 0 | 0 | - | 21.54 | 21.09 | 22.36 | - | - | 0 | - | 0.00% |
| 2019-04-25 | 0 | 26.20 | 25.65 | - | - | - | 0 | 0 | - | 21.54 | 21.09 | - | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.54 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.54 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2019-04-18 | 0 | 26.20 | 25.80 | 27.10 | - | - | 0 | 0 | - | 21.54 | 21.21 | 22.28 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 26.20 | 25.60 | 27.20 | - | - | 0 | 0 | - | 21.54 | 21.05 | 22.36 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 26.20 | 25.65 | 27.30 | - | - | 0 | 0 | - | 21.54 | 21.09 | 22.44 | - | - | 0 | - | 0.00% |
| 2019-04-15 | 0 | 26.20 | 25.60 | 27.20 | - | - | 0 | 0 | - | 21.54 | 21.05 | 22.36 | - | - | 0 | - | 0.00% |
| 2019-04-12 | 0 | 26.20 | 25.60 | 27.00 | - | - | 0 | 0 | - | 21.54 | 21.05 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 26.20 | 25.65 | 27.00 | - | - | 0 | 0 | - | 21.54 | 21.09 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-04-10 | 0 | 26.20 | 25.60 | 27.00 | - | - | 0 | 0 | - | 21.54 | 21.05 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-04-09 | 0 | 26.20 | 25.50 | 27.00 | - | - | 0 | 0 | - | 21.54 | 20.96 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-04-08 | 0 | 26.20 | 25.65 | 27.00 | - | - | 0 | 0 | - | 21.54 | 21.09 | 22.20 | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.54 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2019-04-03 | 0 | 26.20 | 25.65 | - | - | - | 0 | 0 | - | 21.54 | 21.09 | - | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 26.20 | 25.65 | 26.20 | - | - | 0 | 0 | - | 21.54 | 21.09 | 21.54 | - | - | 0 | - | 0.00% |
| 2019-04-01 | 0 | 26.20 | 25.60 | 26.20 | 26.20 | 26.20 | 8,000 | 209,600 | 26.200 | 21.54 | 21.05 | 21.54 | 21.54 | 21.54 | 9,731 | 21.539 | 0.00% |
| 2019-03-29 | 0 | 26.20 | 25.55 | 26.50 | - | - | 0 | 0 | - | 21.54 | 21.00 | 21.79 | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 26.20 | 25.90 | - | - | - | 0 | 0 | - | 21.54 | 21.29 | - | - | - | 0 | - | 0.00% |
| 2019-03-27 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.54 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2019-03-26 | 0 | 26.20 | 25.50 | - | - | - | 0 | 0 | - | 21.54 | 20.96 | - | - | - | 0 | - | 0.00% |
| 2019-03-25 | 0 | 26.20 | 25.50 | - | - | - | 0 | 0 | - | 21.54 | 20.96 | - | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 21.54 | 21.37 | - | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 26.20 | 25.80 | - | - | - | 0 | 0 | - | 21.54 | 21.21 | - | - | - | 0 | - | 0.00% |
| 2019-03-20 | 0 | 26.20 | 25.40 | - | - | - | 0 | 0 | - | 21.54 | 20.88 | - | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 26.20 | 26.30 | - | - | - | 0 | 0 | - | 21.54 | 21.62 | - | - | - | 0 | - | 0.92% |
| 2019-03-18 | 0 | 25.96 | 26.00 | - | - | - | 0 | 0 | - | 21.34 | 21.37 | - | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 25.96 | 25.30 | - | - | - | 0 | 0 | - | 21.34 | 20.80 | - | - | - | 0 | - | 0.00% |
| 2019-03-14 | 0 | 25.96 | 24.80 | - | - | - | 0 | 0 | - | 21.34 | 20.39 | - | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 25.96 | 25.25 | - | - | - | 0 | 0 | - | 21.34 | 20.76 | - | - | - | 0 | - | -0.00% |
| 2019-03-12 | 0 | 26.10 | 25.60 | - | - | - | 0 | 0 | - | 21.34 | 20.93 | - | - | - | 0 | - | 0.00% |
| 2019-03-11 | 0 | 26.10 | 25.55 | - | - | - | 0 | 0 | - | 21.34 | 20.89 | - | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 26.10 | 25.50 | - | - | - | 0 | 0 | - | 21.34 | 20.85 | - | - | - | 0 | - | 0.00% |
| 2019-03-07 | 0 | 26.10 | 25.65 | - | - | - | 0 | 0 | - | 21.34 | 20.97 | - | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 26.10 | 25.65 | - | - | - | 0 | 0 | - | 21.34 | 20.97 | - | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 26.10 | 25.65 | - | 26.10 | 26.10 | 2,477 | 64,339 | 25.975 | 21.34 | 20.97 | - | 21.34 | 21.34 | 3,029 | 21.239 | -0.38% |
| 2019-03-04 | 0 | 26.20 | 25.70 | - | - | - | 0 | 0 | - | 21.42 | 21.01 | - | - | - | 0 | - | 0.00% |
| 2019-03-01 | 0 | 26.20 | 25.65 | - | - | - | 0 | 0 | - | 21.42 | 20.97 | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.42 | 20.93 | - | - | - | 0 | - | 0.00% |
| 2019-02-27 | 0 | 26.20 | 25.55 | - | - | - | 0 | 0 | - | 21.42 | 20.89 | - | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 26.20 | 25.55 | - | - | - | 0 | 0 | - | 21.42 | 20.89 | - | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 21.42 | 21.26 | - | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 21.42 | 21.26 | - | - | - | 0 | - | 0.00% |
| 2019-02-21 | 0 | 26.20 | 26.00 | - | - | - | 0 | 0 | - | 21.42 | 21.26 | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.42 | 20.93 | - | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 26.20 | 25.50 | - | - | - | 0 | 0 | - | 21.42 | 20.85 | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 26.20 | 25.60 | - | - | - | 0 | 0 | - | 21.42 | 20.93 | - | - | - | 0 | - | 0.00% |
| 2019-02-15 | 0 | 26.20 | 25.60 | 27.10 | 26.20 | 26.20 | 2,000 | 52,400 | 26.200 | 21.42 | 20.93 | 22.16 | 21.42 | 21.42 | 2,446 | 21.423 | -0.38% |
| 2019-02-14 | 0 | 26.30 | 25.65 | - | - | - | 0 | 0 | - | 21.50 | 20.97 | - | - | - | 0 | - | 0.00% |
| 2019-02-13 | 0 | 26.30 | 25.60 | 27.30 | 26.30 | 26.30 | 9,171 | 240,143 | 26.185 | 21.50 | 20.93 | 22.32 | 21.50 | 21.50 | 11,216 | 21.411 | 0.00% |
| 2019-02-12 | 0 | 26.30 | 25.35 | - | - | - | 0 | 0 | - | 21.50 | 20.73 | - | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 26.30 | 25.40 | - | - | - | 0 | 0 | - | 21.50 | 20.77 | - | - | - | 0 | - | 0.00% |
| 2019-02-08 | 0 | 26.30 | 25.35 | - | - | - | 0 | 0 | - | 21.50 | 20.73 | - | - | - | 0 | - | 0.00% |
| 2019-02-04 | 0 | 26.30 | 25.20 | - | - | - | 0 | 0 | - | 21.50 | 20.61 | - | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 26.30 | 25.20 | - | - | - | 0 | 0 | - | 21.50 | 20.61 | - | - | - | 0 | - | 0.00% |
| 2019-01-31 | 0 | 26.30 | 25.30 | - | - | - | 0 | 0 | - | 21.50 | 20.69 | - | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 26.30 | 25.20 | - | - | - | 0 | 0 | - | 21.50 | 20.61 | - | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 26.30 | 25.15 | - | - | - | 0 | 0 | - | 21.50 | 20.56 | - | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 26.30 | 25.20 | - | - | - | 0 | 0 | - | 21.50 | 20.61 | - | - | - | 0 | - | 0.00% |
| 2019-01-25 | 0 | 26.30 | 25.30 | - | - | - | 0 | 0 | - | 21.50 | 20.69 | - | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 26.30 | 25.20 | - | - | - | 0 | 0 | - | 21.50 | 20.61 | - | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 26.30 | 25.15 | - | 26.30 | 26.30 | 6,000 | 157,800 | 26.300 | 21.50 | 20.56 | - | 21.50 | 21.50 | 7,338 | 21.505 | 0.00% |
| 2019-01-22 | 0 | 26.30 | 26.30 | - | - | - | 0 | 0 | - | 21.50 | 21.50 | - | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 26.30 | 26.30 | - | - | - | 0 | 0 | - | 21.50 | 21.50 | - | - | - | 0 | - | 0.77% |
| 2019-01-18 | 0 | 26.10 | 26.10 | - | - | - | 0 | 0 | - | 21.34 | 21.34 | - | - | - | 0 | - | 1.56% |
| 2019-01-17 | 0 | 25.70 | 25.70 | - | - | - | 0 | 0 | - | 21.01 | 21.01 | - | - | - | 0 | - | 0.78% |
| 2019-01-16 | 0 | 25.50 | 24.80 | - | - | - | 0 | 0 | - | 20.85 | 20.28 | - | - | - | 0 | - | 0.00% |
| 2019-01-15 | 0 | 25.50 | 24.75 | - | - | - | 0 | 0 | - | 20.85 | 20.24 | - | - | - | 0 | - | 0.00% |
| 2019-01-14 | 0 | 25.50 | 24.80 | - | - | - | 0 | 0 | - | 20.85 | 20.28 | - | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 25.50 | 25.10 | - | - | - | 0 | 0 | - | 20.85 | 20.52 | - | - | - | 0 | - | 0.00% |
| 2019-01-10 | 0 | 25.50 | 24.85 | - | - | - | 0 | 0 | - | 20.85 | 20.32 | - | - | - | 0 | - | 0.00% |
| 2019-01-09 | 0 | 25.50 | 24.80 | - | - | - | 0 | 0 | - | 20.85 | 20.28 | - | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 25.50 | 24.80 | - | - | - | 0 | 0 | - | 20.85 | 20.28 | - | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 25.50 | 24.70 | - | - | - | 0 | 0 | - | 20.85 | 20.20 | - | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 25.50 | 24.50 | - | - | - | 0 | 0 | - | 20.85 | 20.03 | - | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 25.50 | 24.30 | - | - | - | 0 | 0 | - | 20.85 | 19.87 | - | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 25.50 | 24.35 | - | - | - | 0 | 0 | - | 20.85 | 19.91 | - | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 25.50 | 24.40 | - | - | - | 0 | 0 | - | 20.85 | 19.95 | - | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 25.50 | 24.00 | - | - | - | 0 | 0 | - | 20.85 | 19.62 | - | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 25.50 | - | - | - | - | 0 | 0 | - | 20.85 | - | - | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 25.50 | 24.20 | - | - | - | 0 | 0 | - | 20.85 | 19.79 | - | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 25.50 | 24.40 | - | - | - | 0 | 0 | - | 20.85 | 19.95 | - | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 25.50 | 24.45 | - | - | - | 0 | 0 | - | 20.85 | 19.99 | - | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 25.50 | 24.50 | - | - | - | 0 | 0 | - | 20.85 | 20.03 | - | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 25.50 | 24.50 | - | - | - | 0 | 0 | - | 20.85 | 20.03 | - | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 25.50 | 24.50 | - | - | - | 0 | 0 | - | 20.85 | 20.03 | - | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 25.50 | 24.55 | - | - | - | 0 | 0 | - | 20.85 | 20.07 | - | - | - | 0 | - | 0.00% |
| 2018-12-13 | 0 | 25.50 | 24.55 | - | - | - | 0 | 0 | - | 20.85 | 20.07 | - | - | - | 0 | - | 0.00% |
| 2018-12-12 | 0 | 25.50 | 24.60 | - | - | - | 0 | 0 | - | 20.85 | 20.11 | - | - | - | 0 | - | 0.00% |
| 2018-12-11 | 0 | 25.50 | 24.60 | - | - | - | 0 | 0 | - | 20.85 | 20.11 | - | - | - | 0 | - | 0.00% |
| 2018-12-10 | 0 | 25.50 | 24.55 | - | - | - | 0 | 0 | - | 20.85 | 20.07 | - | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 25.50 | 24.60 | - | - | - | 0 | 0 | - | 20.85 | 20.11 | - | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 25.50 | 24.65 | - | - | - | 0 | 0 | - | 20.85 | 20.16 | - | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 25.50 | 25.20 | - | 25.50 | 25.50 | 4,000 | 102,000 | 25.500 | 20.85 | 20.61 | - | 20.85 | 20.85 | 4,892 | 20.851 | -1.92% |
| 2018-12-04 | 0 | 26.00 | 25.50 | - | - | - | 0 | 0 | - | 21.26 | 20.85 | - | - | - | 0 | - | 0.00% |
| 2018-12-03 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-30 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-29 | 0 | 26.00 | 25.30 | - | - | - | 0 | 0 | - | 21.26 | 20.69 | - | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 26.00 | 25.10 | - | - | - | 0 | 0 | - | 21.26 | 20.52 | - | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 26.00 | 25.25 | - | - | - | 1,510 | 37,825 | 25.050 | 21.26 | 20.65 | - | - | - | 1,847 | 20.482 | 0.00% |
| 2018-11-14 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 26.00 | 25.25 | - | - | - | 0 | 0 | - | 21.26 | 20.65 | - | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 26.00 | 25.00 | - | - | - | 0 | 0 | - | 21.26 | 20.44 | - | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 26.00 | 25.25 | - | - | - | 1 | 25 | 25.000 | 21.26 | 20.65 | - | - | - | 1 | 20.442 | 0.00% |
| 2018-11-08 | 0 | 26.00 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.26 | 20.65 | 22.00 | - | - | 0 | - | 0.00% |
| 2018-11-07 | 0 | 26.00 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.26 | 20.65 | 22.00 | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 26.00 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.26 | 20.65 | 22.00 | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 26.00 | 25.25 | 26.00 | - | - | 0 | 0 | - | 21.26 | 20.65 | 21.26 | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 26.00 | 25.50 | 26.90 | - | - | 0 | 0 | - | 21.26 | 20.85 | 22.00 | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 26.00 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.26 | 20.65 | 22.00 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 26.00 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.26 | 20.65 | 22.00 | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 26.00 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.26 | 20.65 | 22.00 | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 26.00 | 25.30 | 26.90 | 26.00 | 26.00 | 2,000 | 52,000 | 26.000 | 21.26 | 20.69 | 22.00 | 21.26 | 21.26 | 2,446 | 21.260 | -0.38% |
| 2018-10-26 | 0 | 26.50 | 25.55 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.58 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 26.50 | 25.50 | - | - | - | 0 | 0 | - | 21.34 | 20.54 | - | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 26.50 | 25.50 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.54 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 26.50 | 25.50 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.54 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 26.50 | 25.50 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.54 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 26.50 | 25.30 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.37 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 26.50 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.33 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 26.50 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.33 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 26.50 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.33 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 26.50 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.33 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 26.50 | 25.25 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.33 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 26.50 | 25.30 | 26.90 | - | - | 0 | 0 | - | 21.34 | 20.37 | 21.66 | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 26.50 | 25.25 | 26.50 | - | - | 0 | 0 | - | 21.34 | 20.33 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 26.50 | 25.10 | - | - | - | 0 | 0 | - | 21.34 | 20.21 | - | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 26.50 | 25.25 | - | - | - | 0 | 0 | - | 21.34 | 20.33 | - | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 26.50 | 25.50 | - | - | - | 0 | 0 | - | 21.34 | 20.54 | - | - | - | 0 | - | 0.00% |
| 2018-10-03 | 0 | 26.50 | 25.40 | - | - | - | 0 | 0 | - | 21.34 | 20.46 | - | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 26.50 | 25.40 | - | - | - | 0 | 0 | - | 21.34 | 20.46 | - | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 26.50 | 25.40 | - | - | - | 0 | 0 | - | 21.34 | 20.46 | - | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 26.50 | 25.40 | - | 26.50 | 26.50 | 2,000 | 53,000 | 26.500 | 21.34 | 20.46 | - | 21.34 | 21.34 | 2,483 | 21.341 | 4.33% |
| 2018-09-26 | 0 | 25.40 | 24.85 | 26.50 | 24.85 | 25.40 | 47,116 | 1,183,053 | 25.109 | 20.46 | 20.01 | 21.34 | 20.01 | 20.46 | 58,505 | 20.221 | -0.39% |
| 2018-09-24 | 0 | 25.50 | 24.80 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 25.50 | 24.90 | 26.50 | - | - | 0 | 0 | - | 20.54 | 20.05 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-20 | 0 | 25.50 | 24.80 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 25.50 | 24.80 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 25.50 | 24.65 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.85 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 25.50 | 24.70 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.89 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 25.50 | 24.75 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.93 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-13 | 0 | 25.50 | 24.85 | 26.50 | - | - | 432 | 10,584 | 24.500 | 20.54 | 20.01 | 21.34 | - | - | 536 | 19.731 | 0.00% |
| 2018-09-12 | 0 | 25.50 | 24.70 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.89 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 25.50 | 24.85 | 26.50 | - | - | 0 | 0 | - | 20.54 | 20.01 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 25.50 | 24.85 | 26.50 | - | - | 0 | 0 | - | 20.54 | 20.01 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-07 | 0 | 25.50 | 24.90 | 26.50 | - | - | 0 | 0 | - | 20.54 | 20.05 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 25.50 | 24.85 | 26.50 | - | - | 0 | 0 | - | 20.54 | 20.01 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 25.50 | 24.85 | 26.50 | - | - | 0 | 0 | - | 20.54 | 20.01 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 25.50 | 24.90 | 26.50 | - | - | 0 | 0 | - | 20.54 | 20.05 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 25.50 | 24.80 | 26.50 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.34 | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 25.50 | 24.90 | 26.45 | - | - | 0 | 0 | - | 20.54 | 20.05 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 25.50 | 24.85 | 26.45 | - | - | 0 | 0 | - | 20.54 | 20.01 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 25.50 | 25.00 | 26.45 | - | - | 0 | 0 | - | 20.54 | 20.13 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-28 | 0 | 25.50 | 25.00 | 26.45 | - | - | 0 | 0 | - | 20.54 | 20.13 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-27 | 0 | 25.50 | 24.75 | 26.45 | - | - | 0 | 0 | - | 20.54 | 19.93 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 25.50 | 25.00 | 26.45 | - | - | 0 | 0 | - | 20.54 | 20.13 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 25.50 | 24.90 | 26.45 | - | - | 0 | 0 | - | 20.54 | 20.05 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 25.50 | 24.95 | 26.45 | - | - | 0 | 0 | - | 20.54 | 20.09 | 21.30 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 25.50 | 25.00 | 25.95 | - | - | 0 | 0 | - | 20.54 | 20.13 | 20.90 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 25.50 | 24.85 | 25.95 | - | - | 0 | 0 | - | 20.54 | 20.01 | 20.90 | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 25.50 | 24.95 | 25.95 | - | - | 0 | 0 | - | 20.54 | 20.09 | 20.90 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 25.50 | 24.85 | 25.95 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 20.54 | 20.01 | 20.90 | 20.54 | 20.54 | 2,483 | 20.536 | 0.00% |
| 2018-08-15 | 0 | 25.50 | 24.90 | 25.50 | - | - | 0 | 0 | - | 20.54 | 20.05 | 20.54 | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 25.50 | 24.90 | 26.00 | - | - | 0 | 0 | - | 20.54 | 20.05 | 20.94 | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 25.50 | 25.05 | 26.00 | - | - | 0 | 0 | - | 20.54 | 20.17 | 20.94 | - | - | 0 | - | 0.00% |
| 2018-08-10 | 0 | 25.50 | 25.15 | 26.60 | - | - | 0 | 0 | - | 20.54 | 20.25 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 25.50 | 25.10 | 25.90 | - | - | 0 | 0 | - | 20.54 | 20.21 | 20.86 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 25.50 | 25.25 | 25.70 | 25.00 | 25.50 | 10,000 | 252,000 | 25.200 | 20.54 | 20.33 | 20.70 | 20.13 | 20.54 | 12,417 | 20.294 | 0.00% |
| 2018-08-07 | 0 | 25.50 | 25.00 | 26.45 | 24.85 | 25.50 | 8,000 | 201,500 | 25.188 | 20.54 | 20.13 | 21.30 | 20.01 | 20.54 | 9,934 | 20.284 | 0.00% |
| 2018-08-06 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-08-03 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-08-02 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-08-01 | 0 | 25.50 | 24.85 | 26.60 | - | - | 0 | 0 | - | 20.54 | 20.01 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 25.50 | 24.90 | 26.60 | - | - | 0 | 0 | - | 20.54 | 20.05 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-30 | 0 | 25.50 | 24.90 | 26.60 | - | - | 0 | 0 | - | 20.54 | 20.05 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 25.50 | 24.90 | 26.60 | 24.85 | 25.50 | 4,032 | 101,487 | 25.170 | 20.54 | 20.05 | 21.42 | 20.01 | 20.54 | 5,007 | 20.271 | 0.00% |
| 2018-07-26 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-25 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-23 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-12 | 0 | 25.50 | 24.80 | 26.60 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.42 | - | - | 0 | - | 0.00% |
| 2018-07-11 | 0 | 25.50 | 24.80 | 26.65 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.46 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 25.50 | 24.80 | 26.65 | - | - | 0 | 0 | - | 20.54 | 19.97 | 21.46 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 25.50 | 24.80 | 26.65 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 20.54 | 19.97 | 21.46 | 20.54 | 20.54 | 2,483 | 20.536 | 0.99% |
| 2018-07-06 | 0 | 25.25 | 24.70 | 25.50 | - | - | 0 | 0 | - | 20.33 | 19.89 | 20.54 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 25.25 | 24.75 | 25.50 | - | - | 0 | 0 | - | 20.33 | 19.93 | 20.54 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 25.25 | 24.70 | 25.25 | 24.65 | 25.25 | 4,000 | 99,800 | 24.950 | 20.33 | 19.89 | 20.33 | 19.85 | 20.33 | 4,967 | 20.093 | 0.00% |
| 2018-07-03 | 0 | 25.25 | 24.80 | 25.40 | - | - | 0 | 0 | - | 20.33 | 19.97 | 20.46 | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 25.25 | 24.80 | 25.75 | 24.25 | 25.30 | 12,000 | 297,400 | 24.783 | 20.33 | 19.97 | 20.74 | 19.53 | 20.37 | 14,901 | 19.959 | -0.20% |
| 2018-06-28 | 0 | 25.30 | 24.60 | 26.30 | - | - | 0 | 0 | - | 20.37 | 19.81 | 21.18 | - | - | 0 | - | 0.00% |
| 2018-06-27 | 0 | 25.30 | 24.60 | - | - | - | 0 | 0 | - | 20.37 | 19.81 | - | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 25.30 | 24.65 | - | - | - | 0 | 0 | - | 20.37 | 19.85 | - | - | - | 0 | - | 0.00% |
| 2018-06-25 | 0 | 25.30 | 24.65 | 26.30 | - | - | 0 | 0 | - | 20.37 | 19.85 | 21.18 | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 25.30 | 24.70 | - | - | - | 0 | 0 | - | 20.37 | 19.89 | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 25.30 | 24.80 | 25.30 | 24.80 | 25.30 | 6,000 | 150,800 | 25.133 | 20.37 | 19.97 | 20.37 | 19.97 | 20.37 | 7,450 | 20.241 | 0.00% |
| 2018-06-20 | 0 | 25.30 | 24.70 | 25.30 | - | - | 0 | 0 | - | 20.37 | 19.89 | 20.37 | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 25.30 | 24.70 | - | - | - | 0 | 0 | - | 20.37 | 19.89 | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 0 | 25.30 | 24.80 | 26.00 | - | - | 0 | 0 | - | 20.37 | 19.97 | 20.94 | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 25.30 | 24.85 | - | - | - | 0 | 0 | - | 20.37 | 20.01 | - | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 25.30 | 24.85 | - | - | - | 0 | 0 | - | 20.37 | 20.01 | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 25.30 | 24.80 | - | - | - | 0 | 0 | - | 20.37 | 19.97 | - | - | - | 0 | - | 0.00% |
| 2018-06-11 | 0 | 25.30 | 24.85 | 25.30 | 24.90 | 25.35 | 6,000 | 150,900 | 25.150 | 20.37 | 20.01 | 20.37 | 20.05 | 20.42 | 7,450 | 20.254 | -0.20% |
| 2018-06-08 | 0 | 25.35 | 24.70 | 25.80 | - | - | 0 | 0 | - | 20.42 | 19.89 | 20.78 | - | - | 0 | - | 0.00% |
| 2018-06-07 | 0 | 25.35 | 24.80 | 25.80 | - | - | 0 | 0 | - | 20.42 | 19.97 | 20.78 | - | - | 0 | - | 0.00% |
| 2018-06-06 | 0 | 25.35 | 24.70 | 26.00 | - | - | 0 | 0 | - | 20.42 | 19.89 | 20.94 | - | - | 0 | - | 0.00% |
| 2018-06-05 | 0 | 25.35 | 24.80 | 26.00 | - | - | 0 | 0 | - | 20.42 | 19.97 | 20.94 | - | - | 0 | - | 0.00% |
| 2018-06-04 | 0 | 25.35 | 24.90 | 25.80 | - | - | 0 | 0 | - | 20.42 | 20.05 | 20.78 | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 25.35 | 24.90 | 25.35 | - | - | 0 | 0 | - | 20.42 | 20.05 | 20.42 | - | - | 0 | - | 0.00% |
| 2018-05-31 | 0 | 25.35 | 25.10 | 26.00 | 24.80 | 25.35 | 14,000 | 352,100 | 25.150 | 20.42 | 20.21 | 20.94 | 19.97 | 20.42 | 17,384 | 20.254 | -0.20% |
| 2018-05-30 | 0 | 25.40 | 24.70 | - | - | - | 0 | 0 | - | 20.46 | 19.89 | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 25.40 | 24.70 | - | - | - | 0 | 0 | - | 20.46 | 19.89 | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 0 | 25.40 | 24.70 | 25.40 | - | - | 0 | 0 | - | 20.46 | 19.89 | 20.46 | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 25.40 | 25.00 | 25.80 | 25.40 | 25.40 | 2,000 | 50,800 | 25.400 | 20.46 | 20.13 | 20.78 | 20.46 | 20.46 | 2,483 | 20.455 | 0.00% |
| 2018-05-24 | 0 | 25.40 | 24.90 | - | 25.40 | 25.40 | 2,000 | 50,800 | 25.400 | 20.46 | 20.05 | - | 20.46 | 20.46 | 2,483 | 20.455 | 1.60% |
| 2018-05-23 | 0 | 25.00 | 24.95 | 25.00 | 24.70 | 25.40 | 16,317 | 411,129 | 25.196 | 20.13 | 20.09 | 20.13 | 19.89 | 20.46 | 20,261 | 20.291 | -1.57% |
| 2018-05-21 | 0 | 25.40 | 24.70 | 25.40 | - | - | 0 | 0 | - | 20.46 | 19.89 | 20.46 | - | - | 0 | - | 0.00% |
| 2018-05-18 | 0 | 25.40 | 25.00 | 25.85 | 24.55 | 25.40 | 12,000 | 299,500 | 24.958 | 20.46 | 20.13 | 20.82 | 19.77 | 20.46 | 14,901 | 20.100 | 0.00% |
| 2018-05-17 | 0 | 25.40 | 24.70 | 25.85 | - | - | 0 | 0 | - | 20.46 | 19.89 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 25.40 | 24.70 | 25.85 | - | - | 0 | 0 | - | 20.46 | 19.89 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 25.40 | 24.70 | 25.85 | - | - | 0 | 0 | - | 20.46 | 19.89 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-14 | 0 | 25.40 | 24.80 | 25.85 | - | - | 0 | 0 | - | 20.46 | 19.97 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-11 | 0 | 25.40 | 24.60 | 25.85 | - | - | 0 | 0 | - | 20.46 | 19.81 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-10 | 0 | 25.40 | 24.80 | 25.85 | 24.30 | 25.40 | 24,519 | 607,133 | 24.762 | 20.46 | 19.97 | 20.82 | 19.57 | 20.46 | 30,446 | 19.941 | -0.20% |
| 2018-05-09 | 0 | 25.45 | 24.50 | 25.85 | - | - | 0 | 0 | - | 20.50 | 19.73 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 25.45 | 24.50 | 25.85 | - | - | 0 | 0 | - | 20.50 | 19.73 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 25.45 | 24.60 | 25.85 | - | - | 0 | 0 | - | 20.50 | 19.81 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 25.45 | 24.60 | 25.85 | - | - | 0 | 0 | - | 20.50 | 19.81 | 20.82 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 25.45 | 24.40 | 25.45 | - | - | 0 | 0 | - | 20.50 | 19.65 | 20.50 | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 25.45 | 24.50 | - | - | - | 0 | 0 | - | 20.50 | 19.73 | - | - | - | 0 | - | 0.00% |
| 2018-04-30 | 0 | 25.45 | 24.65 | 25.45 | 24.90 | 25.45 | 5,676 | 141,259 | 24.887 | 20.50 | 19.85 | 20.50 | 20.05 | 20.50 | 7,048 | 20.042 | 1.80% |
| 2018-04-27 | 0 | 25.00 | 24.40 | 25.45 | - | - | 0 | 0 | - | 20.13 | 19.65 | 20.50 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 25.00 | 24.40 | 25.45 | - | - | 0 | 0 | - | 20.13 | 19.65 | 20.50 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 25.00 | 24.50 | 25.45 | - | - | 0 | 0 | - | 20.13 | 19.73 | 20.50 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 25.00 | 24.40 | 25.45 | - | - | 0 | 0 | - | 20.13 | 19.65 | 20.50 | - | - | 0 | - | 0.00% |
| 2018-04-23 | 0 | 25.00 | 24.40 | 25.45 | - | - | 0 | 0 | - | 20.13 | 19.65 | 20.50 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 25.00 | 24.40 | - | - | - | 0 | 0 | - | 20.13 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 25.00 | 24.40 | - | - | - | 0 | 0 | - | 20.13 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 25.00 | 24.40 | - | - | - | 0 | 0 | - | 20.13 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2018-04-17 | 0 | 25.00 | 24.40 | - | - | - | 0 | 0 | - | 20.13 | 19.65 | - | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 25.00 | 24.30 | - | - | - | 0 | 0 | - | 20.13 | 19.57 | - | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 25.00 | 24.40 | - | 25.00 | 25.00 | 4,000 | 100,000 | 25.000 | 20.13 | 19.65 | - | 20.13 | 20.13 | 4,967 | 20.133 | 0.00% |
| 2018-04-12 | 0 | 25.00 | 24.40 | 25.00 | - | - | 0 | 0 | - | 20.13 | 19.65 | 20.13 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 25.00 | 24.40 | 25.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 20.13 | 19.65 | 20.13 | 20.13 | 20.13 | 2,483 | 20.133 | 0.00% |
| 2018-04-10 | 0 | 25.00 | 24.30 | 25.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 20.13 | 19.57 | 20.13 | 20.13 | 20.13 | 2,483 | 20.133 | 0.81% |
| 2018-04-09 | 0 | 24.80 | 24.30 | 25.00 | - | - | 0 | 0 | - | 19.97 | 19.57 | 20.13 | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 24.80 | 24.30 | - | - | - | 0 | 0 | - | 19.97 | 19.57 | - | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 24.80 | 24.40 | - | 24.80 | 24.80 | 2,000 | 49,600 | 24.800 | 19.97 | 19.65 | - | 19.97 | 19.97 | 2,483 | 19.972 | 0.00% |
| 2018-04-03 | 0 | 24.80 | 24.40 | 24.80 | 24.80 | 24.80 | 10,000 | 248,000 | 24.800 | 19.97 | 19.65 | 19.97 | 19.97 | 19.97 | 12,417 | 19.972 | 0.00% |
| 2018-03-29 | 0 | 24.80 | 24.20 | 24.80 | - | - | 0 | 0 | - | 19.97 | 19.49 | 19.97 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 24.80 | 24.20 | 24.80 | - | - | 0 | 0 | - | 19.97 | 19.49 | 19.97 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 24.80 | 24.30 | 24.80 | - | - | 0 | 0 | - | 19.97 | 19.57 | 19.97 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 24.80 | 24.20 | 24.80 | 24.20 | 24.80 | 18,428 | 451,572 | 24.505 | 19.97 | 19.49 | 19.97 | 19.49 | 19.97 | 22,882 | 19.734 | 0.40% |
| 2018-03-23 | 0 | 24.70 | 24.30 | - | 24.10 | 24.70 | 16,000 | 391,100 | 24.444 | 19.89 | 19.57 | - | 19.41 | 19.89 | 19,868 | 19.685 | 0.00% |
| 2018-03-22 | 0 | 24.70 | 24.50 | - | - | - | 0 | 0 | - | 19.89 | 19.73 | - | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 24.70 | 24.30 | - | 24.30 | 24.70 | 4,000 | 98,000 | 24.500 | 19.89 | 19.57 | - | 19.57 | 19.89 | 4,967 | 19.731 | -0.08% |
| 2018-03-20 | 0 | 24.72 | 24.20 | - | - | - | 0 | 0 | - | 19.91 | 19.49 | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 24.72 | 24.30 | - | - | - | 0 | 0 | - | 19.91 | 19.57 | - | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 24.72 | 24.30 | - | - | - | 0 | 0 | - | 19.91 | 19.57 | - | - | - | 0 | - | 0.00% |
| 2018-03-15 | 0 | 24.72 | 24.30 | - | - | - | 0 | 0 | - | 19.91 | 19.57 | - | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 24.72 | 24.20 | - | - | - | 0 | 0 | - | 19.91 | 19.49 | - | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 24.72 | 24.45 | - | - | - | 0 | 0 | - | 19.91 | 19.69 | - | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 25.30 | 25.30 | - | - | - | 0 | 0 | - | 19.91 | 19.91 | - | - | - | 0 | - | 1.20% |
| 2018-03-09 | 0 | 25.00 | 25.00 | - | 25.00 | 25.00 | 10,000 | 250,000 | 25.000 | 19.67 | 19.67 | - | 19.67 | 19.67 | 12,709 | 19.672 | -0.40% |
| 2018-03-08 | 0 | 25.10 | 24.60 | - | - | - | 0 | 0 | - | 19.75 | 19.36 | - | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 25.10 | 24.40 | - | - | - | 0 | 0 | - | 19.75 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 25.10 | 24.40 | - | - | - | 0 | 0 | - | 19.75 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 25.10 | 24.40 | - | - | - | 0 | 0 | - | 19.75 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2018-03-02 | 0 | 25.10 | 24.40 | - | - | - | 0 | 0 | - | 19.75 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 25.10 | 24.40 | - | - | - | 0 | 0 | - | 19.75 | 19.20 | - | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 25.10 | 24.35 | 28.00 | - | - | 0 | 0 | - | 19.75 | 19.16 | 22.03 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 25.10 | 24.50 | 28.00 | - | - | 0 | 0 | - | 19.75 | 19.28 | 22.03 | - | - | 0 | - | 0.00% |
| 2018-02-26 | 0 | 25.10 | 24.50 | 28.00 | - | - | 0 | 0 | - | 19.75 | 19.28 | 22.03 | - | - | 0 | - | 0.00% |
| 2018-02-23 | 0 | 25.10 | 24.60 | 28.00 | - | - | 0 | 0 | - | 19.75 | 19.36 | 22.03 | - | - | 0 | - | 0.00% |
| 2018-02-22 | 0 | 25.10 | 24.60 | 28.00 | - | - | 0 | 0 | - | 19.75 | 19.36 | 22.03 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 25.10 | 24.60 | 30.10 | - | - | 0 | 0 | - | 19.75 | 19.36 | 23.68 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 25.10 | 24.60 | 29.10 | - | - | 0 | 0 | - | 19.75 | 19.36 | 22.90 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 25.10 | 25.10 | - | - | - | 0 | 0 | - | 19.75 | 19.75 | - | - | - | 0 | - | 1.21% |
| 2018-02-14 | 0 | 24.80 | 24.50 | - | - | - | 0 | 0 | - | 19.51 | 19.28 | - | - | - | 0 | - | 0.00% |
| 2018-02-13 | 0 | 24.80 | 24.50 | - | 24.15 | 24.80 | 4,000 | 97,900 | 24.475 | 19.51 | 19.28 | - | 19.00 | 19.51 | 5,083 | 19.259 | 0.00% |
| 2018-02-12 | 0 | 24.80 | 24.25 | - | 24.70 | 24.80 | 4,160 | 102,856 | 24.725 | 19.51 | 19.08 | - | 19.44 | 19.51 | 5,287 | 19.455 | -1.59% |
| 2018-02-09 | 0 | 25.20 | 24.05 | 25.90 | - | - | 0 | 0 | - | 19.83 | 18.92 | 20.38 | - | - | 0 | - | 0.00% |
| 2018-02-08 | 0 | 25.20 | 24.35 | 26.00 | - | - | 0 | 0 | - | 19.83 | 19.16 | 20.46 | - | - | 0 | - | 0.00% |
| 2018-02-07 | 0 | 25.20 | 24.20 | 26.00 | - | - | 0 | 0 | - | 19.83 | 19.04 | 20.46 | - | - | 0 | - | 0.00% |
| 2018-02-06 | 0 | 25.20 | 24.30 | - | - | - | 0 | 0 | - | 19.83 | 19.12 | - | - | - | 0 | - | 0.00% |
| 2018-02-05 | 0 | 25.20 | 24.60 | 25.80 | - | - | 0 | 0 | - | 19.83 | 19.36 | 20.30 | - | - | 0 | - | 0.00% |
| 2018-02-02 | 0 | 25.20 | 24.70 | 25.80 | - | - | 0 | 0 | - | 19.83 | 19.44 | 20.30 | - | - | 0 | - | 0.00% |
| 2018-02-01 | 0 | 25.20 | 24.70 | 25.80 | - | - | 0 | 0 | - | 19.83 | 19.44 | 20.30 | - | - | 0 | - | 0.00% |
| 2018-01-31 | 0 | 25.20 | 24.70 | 25.80 | - | - | 0 | 0 | - | 19.83 | 19.44 | 20.30 | - | - | 0 | - | 0.00% |
| 2018-01-30 | 0 | 25.20 | 25.20 | - | - | - | 0 | 0 | - | 19.83 | 19.83 | - | - | - | 0 | - | 0.00% |
| 2018-01-29 | 0 | 25.20 | 24.75 | - | - | - | 0 | 0 | - | 19.83 | 19.48 | - | - | - | 0 | - | 0.00% |
| 2018-01-26 | 0 | 25.20 | 24.70 | - | 24.70 | 25.20 | 8,160 | 203,520 | 24.941 | 19.83 | 19.44 | - | 19.44 | 19.83 | 10,370 | 19.625 | 0.00% |
| 2018-01-25 | 0 | 25.20 | 24.60 | - | - | - | 0 | 0 | - | 19.83 | 19.36 | - | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 25.20 | 24.60 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.36 | 20.69 | - | - | 0 | - | 0.00% |
| 2018-01-23 | 0 | 25.20 | 24.60 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.36 | 20.69 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 25.20 | 24.70 | - | - | - | 0 | 0 | - | 19.83 | 19.44 | - | - | - | 0 | - | 0.00% |
| 2018-01-19 | 0 | 25.20 | 24.80 | 25.80 | 24.65 | 25.20 | 12,000 | 298,300 | 24.858 | 19.83 | 19.51 | 20.30 | 19.40 | 19.83 | 15,250 | 19.560 | 0.00% |
| 2018-01-18 | 0 | 25.20 | 24.65 | 25.80 | - | - | 0 | 0 | - | 19.83 | 19.40 | 20.30 | - | - | 0 | - | 0.00% |
| 2018-01-17 | 0 | 25.20 | 24.60 | 25.80 | - | - | 0 | 0 | - | 19.83 | 19.36 | 20.30 | - | - | 0 | - | 0.00% |
| 2018-01-16 | 0 | 25.20 | 25.00 | 25.60 | - | - | 0 | 0 | - | 19.83 | 19.67 | 20.14 | - | - | 0 | - | 0.00% |
| 2018-01-15 | 0 | 25.20 | 24.50 | 25.20 | - | - | 0 | 0 | - | 19.83 | 19.28 | 19.83 | - | - | 0 | - | 0.00% |
| 2018-01-12 | 0 | 25.20 | 24.65 | 25.20 | - | - | 0 | 0 | - | 19.83 | 19.40 | 19.83 | - | - | 0 | - | -1.18% |
| 2018-01-11 | 0 | 25.50 | 24.60 | 26.35 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 20.07 | 19.36 | 20.73 | 20.07 | 20.07 | 2,542 | 20.065 | 1.19% |
| 2018-01-10 | 0 | 25.20 | 24.60 | 25.60 | - | - | 0 | 0 | - | 19.83 | 19.36 | 20.14 | - | - | 0 | - | 0.00% |
| 2018-01-09 | 0 | 25.20 | 24.50 | 25.60 | - | - | 0 | 0 | - | 19.83 | 19.28 | 20.14 | - | - | 0 | - | 0.00% |
| 2018-01-08 | 0 | 25.20 | 24.35 | 26.35 | - | - | 0 | 0 | - | 19.83 | 19.16 | 20.73 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 25.20 | 24.50 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.28 | 20.69 | - | - | 0 | - | 0.00% |
| 2018-01-04 | 0 | 25.20 | 24.35 | - | - | - | 0 | 0 | - | 19.83 | 19.16 | - | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 25.20 | 24.35 | - | - | - | 0 | 0 | - | 19.83 | 19.16 | - | - | - | 0 | - | 0.00% |
| 2018-01-02 | 0 | 25.20 | 24.35 | - | - | - | 0 | 0 | - | 19.83 | 19.16 | - | - | - | 0 | - | 0.00% |
| 2017-12-29 | 0 | 25.20 | 24.30 | - | - | - | 0 | 0 | - | 19.83 | 19.12 | - | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 25.20 | 25.20 | - | - | - | 0 | 0 | - | 19.83 | 19.83 | - | - | - | 0 | - | 0.00% |
| 2017-12-27 | 0 | 25.20 | 24.25 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.08 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-22 | 0 | 25.20 | 24.30 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.12 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 25.20 | 24.40 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.20 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-20 | 0 | 25.20 | 24.30 | - | - | - | 0 | 0 | - | 19.83 | 19.12 | - | - | - | 0 | - | 0.00% |
| 2017-12-19 | 0 | 25.20 | 24.45 | - | - | - | 0 | 0 | - | 19.83 | 19.24 | - | - | - | 0 | - | 0.00% |
| 2017-12-18 | 0 | 25.20 | 24.20 | - | - | - | 0 | 0 | - | 19.83 | 19.04 | - | - | - | 0 | - | 0.00% |
| 2017-12-15 | 0 | 25.20 | 24.20 | - | - | - | 0 | 0 | - | 19.83 | 19.04 | - | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 25.20 | 24.20 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.04 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-13 | 0 | 25.20 | 24.20 | - | - | - | 0 | 0 | - | 19.83 | 19.04 | - | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 25.20 | 24.20 | - | - | - | 0 | 0 | - | 19.83 | 19.04 | - | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 25.20 | 24.30 | - | - | - | 0 | 0 | - | 19.83 | 19.12 | - | - | - | 0 | - | 0.00% |
| 2017-12-08 | 0 | 25.20 | 24.30 | - | - | - | 0 | 0 | - | 19.83 | 19.12 | - | - | - | 0 | - | 0.00% |
| 2017-12-07 | 0 | 25.20 | 24.30 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.12 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-06 | 0 | 25.20 | 24.60 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.36 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-05 | 0 | 25.20 | 24.65 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.40 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 25.20 | 24.65 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.40 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-12-01 | 0 | 25.20 | 24.65 | - | - | - | 0 | 0 | - | 19.83 | 19.40 | - | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 25.20 | 24.65 | 26.30 | - | - | 0 | 0 | - | 19.83 | 19.40 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 25.20 | 24.80 | - | - | - | 0 | 0 | - | 19.83 | 19.51 | - | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 25.20 | 24.85 | 25.80 | - | - | 0 | 0 | - | 19.83 | 19.55 | 20.30 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 25.20 | 24.90 | - | 25.20 | 25.20 | 2,000 | 50,400 | 25.200 | 19.83 | 19.59 | - | 19.83 | 19.83 | 2,542 | 19.829 | -0.59% |
| 2017-11-24 | 0 | 25.35 | 24.90 | 26.30 | - | - | 67 | 1,654 | 24.687 | 19.95 | 19.59 | 20.69 | - | - | 85 | 19.425 | 0.00% |
| 2017-11-23 | 0 | 25.35 | 24.95 | 25.80 | - | - | 0 | 0 | - | 19.95 | 19.63 | 20.30 | - | - | 0 | - | 0.00% |
| 2017-11-22 | 0 | 25.35 | 24.90 | 25.80 | - | - | 0 | 0 | - | 19.95 | 19.59 | 20.30 | - | - | 0 | - | 0.00% |
| 2017-11-21 | 0 | 25.35 | 25.00 | 25.70 | - | - | 0 | 0 | - | 19.95 | 19.67 | 20.22 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 25.35 | 24.90 | 25.80 | - | - | 0 | 0 | - | 19.95 | 19.59 | 20.30 | - | - | 0 | - | 0.00% |
| 2017-11-17 | 0 | 25.35 | 25.00 | 25.80 | - | - | 0 | 0 | - | 19.95 | 19.67 | 20.30 | - | - | 0 | - | 0.00% |
| 2017-11-16 | 0 | 25.35 | 24.90 | - | - | - | 0 | 0 | - | 19.95 | 19.59 | - | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 25.35 | 25.00 | - | - | - | 0 | 0 | - | 19.95 | 19.67 | - | - | - | 0 | - | 0.00% |
| 2017-11-14 | 0 | 25.35 | 24.90 | - | 24.75 | 25.35 | 4,000 | 100,200 | 25.050 | 19.95 | 19.59 | - | 19.48 | 19.95 | 5,083 | 19.711 | 0.00% |
| 2017-11-13 | 0 | 25.35 | 25.30 | 26.30 | - | - | 0 | 0 | - | 19.95 | 19.91 | 20.69 | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 25.35 | 25.35 | 26.25 | - | - | 0 | 0 | - | 19.95 | 19.95 | 20.66 | - | - | 0 | - | 0.20% |
| 2017-11-09 | 0 | 25.30 | 25.30 | - | - | - | 0 | 0 | - | 19.91 | 19.91 | - | - | - | 0 | - | 0.00% |
| 2017-11-08 | 0 | 25.30 | 25.30 | - | - | - | 0 | 0 | - | 19.91 | 19.91 | - | - | - | 0 | - | 0.00% |
| 2017-11-07 | 0 | 25.30 | 24.80 | - | - | - | 0 | 0 | - | 19.91 | 19.51 | - | - | - | 0 | - | 0.00% |
| 2017-11-06 | 0 | 25.30 | 24.85 | - | - | - | 0 | 0 | - | 19.91 | 19.55 | - | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 25.30 | 24.95 | 25.90 | - | - | 0 | 0 | - | 19.91 | 19.63 | 20.38 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 25.30 | 24.90 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.59 | 20.46 | - | - | 0 | - | 0.00% |
| 2017-11-01 | 0 | 25.30 | 24.80 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.51 | 20.46 | - | - | 0 | - | 0.00% |
| 2017-10-31 | 0 | 25.30 | 24.80 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.51 | 20.46 | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 25.30 | 25.20 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.83 | 20.46 | - | - | 0 | - | -0.00% |
| 2017-10-27 | 0 | 25.70 | 25.30 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.60 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 25.70 | 25.20 | - | - | - | 0 | 0 | - | 19.91 | 19.52 | - | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 25.70 | 25.30 | - | - | - | 0 | 0 | - | 19.91 | 19.60 | - | - | - | 0 | - | 0.00% |
| 2017-10-24 | 0 | 25.70 | 25.30 | - | - | - | 0 | 0 | - | 19.91 | 19.60 | - | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 25.70 | 25.20 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.52 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 25.70 | 25.10 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.44 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 25.70 | 25.10 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.44 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-18 | 0 | 25.70 | 25.20 | 26.00 | - | - | 0 | 0 | - | 19.91 | 19.52 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 25.70 | 25.20 | - | 25.70 | 25.70 | 2,000 | 51,400 | 25.700 | 19.91 | 19.52 | - | 19.91 | 19.91 | 2,582 | 19.908 | 0.00% |
| 2017-10-16 | 0 | 25.70 | 25.00 | 26.50 | - | - | 0 | 0 | - | 19.91 | 19.37 | 20.53 | - | - | 0 | - | 0.00% |
| 2017-10-13 | 0 | 25.70 | 25.15 | - | 25.70 | 25.70 | 16,000 | 411,200 | 25.700 | 19.91 | 19.48 | - | 19.91 | 19.91 | 20,655 | 19.908 | -0.39% |
| 2017-10-12 | 0 | 25.80 | 25.00 | 25.80 | - | - | 0 | 0 | - | 19.99 | 19.37 | 19.99 | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 25.80 | 25.00 | 25.80 | 25.80 | 25.80 | 2,672 | 68,332 | 25.573 | 19.99 | 19.37 | 19.99 | 19.99 | 19.99 | 3,449 | 19.810 | 0.00% |
| 2017-10-10 | 0 | 25.80 | 25.00 | 26.00 | - | - | 0 | 0 | - | 19.99 | 19.37 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-09 | 0 | 25.80 | 24.75 | 26.00 | - | - | 0 | 0 | - | 19.99 | 19.17 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 25.80 | 24.80 | 26.00 | - | - | 0 | 0 | - | 19.99 | 19.21 | 20.14 | - | - | 0 | - | 0.00% |
| 2017-10-04 | 0 | 25.80 | 24.80 | 26.00 | 25.80 | 25.80 | 2,000 | 51,600 | 25.800 | 19.99 | 19.21 | 20.14 | 19.99 | 19.99 | 2,582 | 19.985 | 1.18% |
| 2017-10-03 | 0 | 25.50 | 24.60 | 26.00 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 19.75 | 19.06 | 20.14 | 19.75 | 19.75 | 2,582 | 19.753 | 0.39% |
| 2017-09-29 | 0 | 25.40 | 24.60 | - | - | - | 0 | 0 | - | 19.68 | 19.06 | - | - | - | 0 | - | 0.00% |
| 2017-09-28 | 0 | 25.40 | 24.60 | - | - | - | 0 | 0 | - | 19.68 | 19.06 | - | - | - | 0 | - | 0.00% |
| 2017-09-27 | 0 | 25.40 | 24.70 | - | 24.20 | 25.40 | 14,641 | 359,799 | 24.575 | 19.68 | 19.13 | - | 18.75 | 19.68 | 18,901 | 19.036 | 0.00% |
| 2017-09-26 | 0 | 25.40 | 24.20 | - | - | - | 0 | 0 | - | 19.68 | 18.75 | - | - | - | 0 | - | 0.00% |
| 2017-09-25 | 0 | 25.40 | 24.20 | - | - | - | 0 | 0 | - | 19.68 | 18.75 | - | - | - | 0 | - | 0.00% |
| 2017-09-22 | 0 | 25.40 | 24.20 | - | - | - | 0 | 0 | - | 19.68 | 18.75 | - | - | - | 0 | - | 0.00% |
| 2017-09-21 | 0 | 25.40 | 24.25 | - | 25.40 | 25.40 | 4,030 | 102,362 | 25.400 | 19.68 | 18.78 | - | 19.68 | 19.68 | 5,203 | 19.675 | 1.60% |
| 2017-09-20 | 0 | 25.00 | 24.25 | 25.40 | - | - | 0 | 0 | - | 19.37 | 18.78 | 19.68 | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 25.00 | 24.25 | 25.40 | - | - | 0 | 0 | - | 19.37 | 18.78 | 19.68 | - | - | 0 | - | 0.00% |
| 2017-09-18 | 0 | 25.00 | 24.25 | 25.40 | - | - | 0 | 0 | - | 19.37 | 18.78 | 19.68 | - | - | 0 | - | 0.00% |
| 2017-09-15 | 0 | 25.00 | 24.20 | - | - | - | 0 | 0 | - | 19.37 | 18.75 | - | - | - | 0 | - | 0.00% |
| 2017-09-14 | 0 | 25.00 | 24.20 | 25.20 | - | - | 0 | 0 | - | 19.37 | 18.75 | 19.52 | - | - | 0 | - | 0.00% |
| 2017-09-13 | 0 | 25.00 | 24.20 | - | - | - | 0 | 0 | - | 19.37 | 18.75 | - | - | - | 0 | - | 0.00% |
| 2017-09-12 | 0 | 25.00 | 24.20 | - | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 19.37 | 18.75 | - | 19.37 | 19.37 | 2,582 | 19.366 | 3.52% |
| 2017-09-11 | 0 | 24.15 | 24.15 | - | - | - | 0 | 0 | - | 18.71 | 18.71 | - | - | - | 0 | - | 0.21% |
| 2017-09-08 | 0 | 24.10 | 24.10 | - | - | - | 0 | 0 | - | 18.67 | 18.67 | - | - | - | 0 | - | 0.21% |
| 2017-09-07 | 0 | 24.05 | 23.90 | - | - | - | 0 | 0 | - | 18.63 | 18.51 | - | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 24.05 | 23.90 | - | - | - | 0 | 0 | - | 18.63 | 18.51 | - | - | - | 0 | - | 0.00% |
| 2017-09-05 | 0 | 24.05 | 24.05 | - | - | - | 0 | 0 | - | 18.63 | 18.63 | - | - | - | 0 | - | 0.21% |
| 2017-09-04 | 0 | 24.00 | 23.90 | - | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 18.59 | 18.51 | - | 18.59 | 18.59 | 2,582 | 18.591 | 1.27% |
| 2017-09-01 | 0 | 23.70 | 23.70 | 25.00 | 23.50 | 23.70 | 12,000 | 283,200 | 23.600 | 18.36 | 18.36 | 19.37 | 18.20 | 18.36 | 15,491 | 18.281 | 0.00% |
| 2017-08-31 | 0 | 23.70 | 23.60 | 24.00 | 23.70 | 23.70 | 6,000 | 142,200 | 23.700 | 18.36 | 18.28 | 18.59 | 18.36 | 18.36 | 7,746 | 18.359 | 0.00% |
| 2017-08-30 | 0 | 23.70 | 23.70 | 25.00 | - | - | 0 | 0 | - | 18.36 | 18.36 | 19.37 | - | - | 0 | - | 0.64% |
| 2017-08-29 | 0 | 23.55 | 23.50 | 25.00 | - | - | 0 | 0 | - | 18.24 | 18.20 | 19.37 | - | - | 0 | - | 0.00% |
| 2017-08-28 | 0 | 23.55 | 23.35 | 25.00 | - | - | 360 | 8,316 | 23.100 | 18.24 | 18.09 | 19.37 | - | - | 465 | 17.894 | 0.00% |
| 2017-08-25 | 0 | 23.55 | 23.30 | - | - | - | 0 | 0 | - | 18.24 | 18.05 | - | - | - | 0 | - | 0.00% |
| 2017-08-24 | 0 | 23.55 | 23.30 | - | - | - | 0 | 0 | - | 18.24 | 18.05 | - | - | - | 0 | - | 0.00% |
| 2017-08-22 | 0 | 23.55 | 23.30 | 23.70 | 23.55 | 23.55 | 2,000 | 47,100 | 23.550 | 18.24 | 18.05 | 18.36 | 18.24 | 18.24 | 2,582 | 18.242 | 0.00% |
| 2017-08-21 | 0 | 23.55 | 23.30 | 23.55 | 23.30 | 23.55 | 6,592 | 154,375 | 23.419 | 18.24 | 18.05 | 18.24 | 18.05 | 18.24 | 8,510 | 18.141 | 0.21% |
| 2017-08-18 | 0 | 23.50 | 23.30 | 23.55 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 18.20 | 18.05 | 18.24 | 18.20 | 18.20 | 2,582 | 18.204 | 0.00% |
| 2017-08-17 | 0 | 23.50 | 23.30 | 23.55 | - | - | 0 | 0 | - | 18.20 | 18.05 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-08-16 | 0 | 23.50 | 23.30 | 23.55 | - | - | 0 | 0 | - | 18.20 | 18.05 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-08-15 | 0 | 23.50 | 23.30 | 24.00 | - | - | 0 | 0 | - | 18.20 | 18.05 | 18.59 | - | - | 0 | - | 0.00% |
| 2017-08-14 | 0 | 23.50 | 23.30 | - | - | - | 0 | 0 | - | 18.20 | 18.05 | - | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 23.50 | 23.30 | 23.80 | - | - | 0 | 0 | - | 18.20 | 18.05 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-08-10 | 0 | 23.50 | 23.25 | 23.80 | - | - | 0 | 0 | - | 18.20 | 18.01 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-08-09 | 0 | 23.50 | 23.25 | 23.80 | - | - | 0 | 0 | - | 18.20 | 18.01 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-08-08 | 0 | 23.50 | 23.30 | 23.80 | - | - | 38 | 877 | 23.079 | 18.20 | 18.05 | 18.44 | - | - | 49 | 17.877 | 0.00% |
| 2017-08-07 | 0 | 23.50 | 23.25 | 23.80 | - | - | 0 | 0 | - | 18.20 | 18.01 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-08-04 | 0 | 23.50 | 23.30 | 24.00 | - | - | 0 | 0 | - | 18.20 | 18.05 | 18.59 | - | - | 0 | - | 0.00% |
| 2017-08-03 | 0 | 23.50 | 23.25 | 24.00 | 23.50 | 23.50 | 17,105 | 401,580 | 23.477 | 18.20 | 18.01 | 18.59 | 18.20 | 18.20 | 22,082 | 18.186 | 0.00% |
| 2017-08-02 | 0 | 23.50 | 23.30 | - | - | - | 0 | 0 | - | 18.20 | 18.05 | - | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 23.50 | 23.30 | 24.00 | - | - | 0 | 0 | - | 18.20 | 18.05 | 18.59 | - | - | 0 | - | 0.00% |
| 2017-07-31 | 0 | 23.50 | 23.30 | - | - | - | 0 | 0 | - | 18.20 | 18.05 | - | - | - | 0 | - | 0.00% |
| 2017-07-28 | 0 | 23.50 | 23.30 | - | - | - | 0 | 0 | - | 18.20 | 18.05 | - | - | - | 0 | - | 0.00% |
| 2017-07-27 | 0 | 23.50 | 23.25 | - | - | - | 0 | 0 | - | 18.20 | 18.01 | - | - | - | 0 | - | 0.00% |
| 2017-07-26 | 0 | 23.50 | 23.20 | - | 23.10 | 23.50 | 12,000 | 279,600 | 23.300 | 18.20 | 17.97 | - | 17.89 | 18.20 | 15,491 | 18.049 | 0.86% |
| 2017-07-25 | 0 | 23.30 | 23.10 | - | - | - | 0 | 0 | - | 18.05 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 23.30 | 23.15 | - | - | - | 0 | 0 | - | 18.05 | 17.93 | - | - | - | 0 | - | 0.00% |
| 2017-07-21 | 0 | 23.30 | 23.10 | - | - | - | 0 | 0 | - | 18.05 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-07-20 | 0 | 23.30 | 23.10 | - | - | - | 0 | 0 | - | 18.05 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-07-19 | 0 | 23.30 | 23.20 | - | - | - | 0 | 0 | - | 18.05 | 17.97 | - | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 23.30 | 23.15 | - | - | - | 0 | 0 | - | 18.05 | 17.93 | - | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 23.30 | 23.10 | - | - | - | 0 | 0 | - | 18.05 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 23.30 | 23.15 | - | - | - | 0 | 0 | - | 18.05 | 17.93 | - | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 23.30 | 23.30 | - | - | - | 0 | 0 | - | 18.05 | 18.05 | - | - | - | 0 | - | 0.22% |
| 2017-07-12 | 0 | 23.25 | 23.15 | - | 23.20 | 23.50 | 26,000 | 606,500 | 23.327 | 18.01 | 17.93 | - | 17.97 | 18.20 | 33,565 | 18.070 | -1.06% |
| 2017-07-11 | 0 | 23.50 | 23.15 | 23.55 | - | - | 0 | 0 | - | 18.20 | 17.93 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-07-10 | 0 | 23.50 | 23.10 | 23.55 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 23.50 | 23.10 | 23.55 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-07-06 | 0 | 23.50 | 23.10 | 23.55 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.24 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-07-04 | 0 | 23.50 | 23.05 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.86 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-07-03 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 23.50 | 23.15 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.93 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-06-29 | 0 | 23.50 | 23.10 | 23.50 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 18.20 | 17.89 | 18.20 | 18.20 | 18.20 | 2,582 | 18.204 | 0.00% |
| 2017-06-28 | 0 | 23.50 | 23.05 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.86 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 23.50 | 23.10 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-06-22 | 0 | 23.50 | 23.15 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.93 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 23.50 | 23.05 | 23.50 | 23.50 | 23.50 | 2,160 | 50,664 | 23.456 | 18.20 | 17.86 | 18.20 | 18.20 | 18.20 | 2,788 | 18.169 | 0.00% |
| 2017-06-20 | 0 | 23.50 | 23.15 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.93 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-06-19 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-06-16 | 0 | 23.50 | 23.05 | - | - | - | 0 | 0 | - | 18.20 | 17.86 | - | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 23.50 | 23.05 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.86 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-06-14 | 0 | 23.50 | 23.15 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.93 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 23.50 | 23.15 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.93 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 23.50 | 23.10 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-06-09 | 0 | 23.50 | 23.15 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.93 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-06-07 | 0 | 23.50 | 23.45 | - | - | - | 0 | 0 | - | 18.20 | 18.16 | - | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 23.50 | 23.45 | - | - | - | 0 | 0 | - | 18.20 | 18.16 | - | - | - | 0 | - | 0.00% |
| 2017-06-05 | 0 | 23.50 | 23.05 | - | - | - | 0 | 0 | - | 18.20 | 17.86 | - | - | - | 0 | - | 0.00% |
| 2017-06-02 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-06-01 | 0 | 23.50 | 23.10 | - | - | - | 0 | 0 | - | 18.20 | 17.89 | - | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 23.50 | 23.15 | 23.50 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 18.20 | 17.93 | 18.20 | 18.20 | 18.20 | 2,582 | 18.204 | 0.00% |
| 2017-05-29 | 0 | 23.50 | 23.10 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 23.50 | 23.10 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 23.50 | 23.10 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.89 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-24 | 0 | 23.50 | 23.05 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.86 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-23 | 0 | 23.50 | 23.00 | 23.50 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 18.20 | 17.82 | 18.20 | 18.20 | 18.20 | 5,164 | 18.204 | 1.29% |
| 2017-05-22 | 0 | 23.20 | 22.85 | 23.50 | - | - | 58 | 1,316 | 22.690 | 17.97 | 17.70 | 18.20 | - | - | 75 | 17.576 | 0.00% |
| 2017-05-19 | 0 | 23.20 | 22.85 | 23.50 | - | - | 0 | 0 | - | 17.97 | 17.70 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 23.20 | 22.70 | 23.80 | - | - | 0 | 0 | - | 17.97 | 17.58 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 23.20 | 22.95 | 23.80 | - | - | 4,000 | 94,600 | 23.650 | 17.97 | 17.78 | 18.44 | - | - | 5,164 | 18.320 | 0.00% |
| 2017-05-16 | 0 | 23.20 | 22.90 | 23.50 | - | - | 0 | 0 | - | 17.97 | 17.74 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 23.20 | 22.90 | 23.50 | 22.80 | 23.20 | 4,160 | 95,608 | 22.983 | 17.97 | 17.74 | 18.20 | 17.66 | 17.97 | 5,370 | 17.803 | 0.00% |
| 2017-05-12 | 0 | 23.20 | 22.80 | - | - | - | 0 | 0 | - | 17.97 | 17.66 | - | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 23.20 | 22.90 | 23.50 | - | - | 0 | 0 | - | 17.97 | 17.74 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 23.20 | 22.85 | 23.50 | - | - | 0 | 0 | - | 17.97 | 17.70 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-09 | 0 | 23.20 | 22.70 | 23.50 | - | - | 0 | 0 | - | 17.97 | 17.58 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-08 | 0 | 23.20 | 22.75 | 23.50 | - | - | 0 | 0 | - | 17.97 | 17.62 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 23.20 | 22.80 | - | 23.00 | 23.20 | 4,030 | 93,096 | 23.101 | 17.97 | 17.66 | - | 17.82 | 17.97 | 5,203 | 17.894 | 0.00% |
| 2017-05-04 | 0 | 23.20 | 22.85 | 23.50 | - | - | 0 | 0 | - | 17.97 | 17.70 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 23.20 | 22.80 | 24.00 | - | - | 0 | 0 | - | 17.97 | 17.66 | 18.59 | - | - | 0 | - | 0.00% |
| 2017-04-28 | 0 | 23.20 | 22.80 | 24.00 | - | - | 0 | 0 | - | 17.97 | 17.66 | 18.59 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 23.20 | 22.80 | 25.50 | - | - | 0 | 0 | - | 17.97 | 17.66 | 19.75 | - | - | 0 | - | 0.00% |
| 2017-04-26 | 0 | 23.20 | 22.80 | 25.00 | - | - | 0 | 0 | - | 17.97 | 17.66 | 19.37 | - | - | 0 | - | 0.00% |
| 2017-04-25 | 0 | 23.20 | 22.90 | 25.50 | 23.20 | 23.20 | 2,000 | 46,400 | 23.200 | 17.97 | 17.74 | 19.75 | 17.97 | 17.97 | 2,582 | 17.971 | -0.43% |
| 2017-04-24 | 0 | 23.30 | 22.85 | 24.50 | - | - | 0 | 0 | - | 18.05 | 17.70 | 18.98 | - | - | 0 | - | 0.00% |
| 2017-04-21 | 0 | 23.30 | 22.60 | 24.50 | - | - | 0 | 0 | - | 18.05 | 17.51 | 18.98 | - | - | 0 | - | 0.00% |
| 2017-04-20 | 0 | 23.30 | 22.60 | 25.50 | - | - | 0 | 0 | - | 18.05 | 17.51 | 19.75 | - | - | 0 | - | 0.00% |
| 2017-04-19 | 0 | 23.30 | 22.65 | 23.30 | - | - | 0 | 0 | - | 18.05 | 17.55 | 18.05 | - | - | 0 | - | 0.00% |
| 2017-04-18 | 0 | 23.30 | 22.70 | 24.50 | 22.70 | 23.30 | 4,000 | 92,000 | 23.000 | 18.05 | 17.58 | 18.98 | 17.58 | 18.05 | 5,164 | 17.816 | 0.00% |
| 2017-04-13 | 0 | 23.30 | 22.80 | 25.50 | - | - | 0 | 0 | - | 18.05 | 17.66 | 19.75 | - | - | 0 | - | 0.00% |
| 2017-04-12 | 0 | 23.30 | 22.75 | 25.00 | - | - | 0 | 0 | - | 18.05 | 17.62 | 19.37 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 23.30 | 22.85 | 24.00 | - | - | 0 | 0 | - | 18.05 | 17.70 | 18.59 | - | - | 0 | - | 0.00% |
| 2017-04-10 | 0 | 23.30 | 23.00 | 25.00 | - | - | 0 | 0 | - | 18.05 | 17.82 | 19.37 | - | - | 0 | - | 0.00% |
| 2017-04-07 | 0 | 23.30 | 22.90 | 25.00 | 23.30 | 23.30 | 3,414 | 78,556 | 23.010 | 18.05 | 17.74 | 19.37 | 18.05 | 18.05 | 4,407 | 17.824 | -0.85% |
| 2017-04-06 | 0 | 23.50 | 22.80 | 23.50 | - | - | 0 | 0 | - | 18.20 | 17.66 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 23.50 | 22.60 | 25.00 | - | - | 0 | 0 | - | 18.20 | 17.51 | 19.37 | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 23.50 | 22.60 | 25.50 | - | - | 0 | 0 | - | 18.20 | 17.51 | 19.75 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 23.50 | 22.65 | 25.50 | - | - | 0 | 0 | - | 18.20 | 17.55 | 19.75 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 23.50 | 22.75 | 25.00 | - | - | 0 | 0 | - | 18.20 | 17.62 | 19.37 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 23.50 | 22.70 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.58 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 23.50 | 22.60 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.51 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 23.50 | 22.60 | 23.80 | - | - | 0 | 0 | - | 18.20 | 17.51 | 18.44 | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 23.50 | 22.85 | 23.80 | 22.55 | 23.50 | 4,000 | 92,100 | 23.025 | 18.20 | 17.70 | 18.44 | 17.47 | 18.20 | 5,164 | 17.836 | 0.00% |
| 2017-03-23 | 0 | 23.50 | 22.50 | 24.00 | - | - | 0 | 0 | - | 18.20 | 17.43 | 18.59 | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 23.50 | 23.50 | 24.00 | 23.50 | 23.50 | 8,700 | 204,310 | 23.484 | 18.20 | 18.20 | 18.59 | 18.20 | 18.20 | 11,231 | 18.191 | 0.64% |
| 2017-03-21 | 0 | 23.35 | 22.50 | 23.50 | - | - | 0 | 0 | - | 18.09 | 17.43 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 23.35 | 22.40 | 23.50 | 23.35 | 23.35 | 4,000 | 93,400 | 23.350 | 18.09 | 17.35 | 18.20 | 18.09 | 18.09 | 5,164 | 18.087 | 3.32% |
| 2017-03-17 | 0 | 22.60 | 22.30 | 23.50 | - | - | 0 | 0 | - | 17.51 | 17.27 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-03-16 | 0 | 22.60 | 22.30 | 23.50 | - | - | 0 | 0 | - | 17.51 | 17.27 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-03-15 | 0 | 22.60 | 22.10 | - | 22.60 | 22.60 | 6,000 | 135,600 | 22.600 | 17.51 | 17.12 | - | 17.51 | 17.51 | 7,746 | 17.506 | 0.13% |
| 2017-03-14 | 0 | 22.57 | 22.20 | 23.50 | - | - | 0 | 0 | - | 17.48 | 17.20 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-03-13 | 0 | 22.57 | 22.30 | - | - | - | 0 | 0 | - | 17.48 | 17.27 | - | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 22.57 | 22.15 | - | - | - | 0 | 0 | - | 17.48 | 17.16 | - | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 22.57 | 22.15 | 23.50 | - | - | 0 | 0 | - | 17.48 | 17.16 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 22.57 | 22.30 | 23.50 | - | - | 0 | 0 | - | 17.48 | 17.27 | 18.20 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 22.57 | 22.30 | 23.30 | - | - | 0 | 0 | - | 17.48 | 17.27 | 18.05 | - | - | 0 | - | -0.00% |
| 2017-03-06 | 0 | 22.70 | 22.40 | 23.30 | - | - | 0 | 0 | - | 17.48 | 17.25 | 17.95 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 22.70 | 22.40 | 23.30 | - | - | 0 | 0 | - | 17.48 | 17.25 | 17.95 | - | - | 0 | - | 0.00% |
| 2017-03-02 | 0 | 22.70 | 22.30 | 23.30 | - | - | 0 | 0 | - | 17.48 | 17.18 | 17.95 | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 22.70 | 22.45 | - | - | - | 0 | 0 | - | 17.48 | 17.29 | - | - | - | 0 | - | 0.00% |
| 2017-02-28 | 0 | 22.70 | 22.45 | - | 22.25 | 23.00 | 12,000 | 271,800 | 22.650 | 17.48 | 17.29 | - | 17.14 | 17.71 | 15,581 | 17.445 | 0.44% |
| 2017-02-27 | 0 | 22.60 | 22.25 | 23.00 | 22.50 | 22.60 | 4,000 | 90,200 | 22.550 | 17.41 | 17.14 | 17.71 | 17.33 | 17.41 | 5,194 | 17.368 | 0.22% |
| 2017-02-24 | 0 | 22.55 | 22.20 | 23.00 | 22.00 | 22.70 | 44,000 | 980,000 | 22.273 | 17.37 | 17.10 | 17.71 | 16.94 | 17.48 | 57,129 | 17.154 | -1.10% |
| 2017-02-23 | 0 | 22.80 | 22.25 | - | - | - | 0 | 0 | - | 17.56 | 17.14 | - | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 22.80 | 22.40 | - | - | - | 0 | 0 | - | 17.56 | 17.25 | - | - | - | 0 | - | 0.00% |
| 2017-02-21 | 0 | 22.80 | 22.40 | - | - | - | 0 | 0 | - | 17.56 | 17.25 | - | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 22.80 | 22.40 | - | - | - | 0 | 0 | - | 17.56 | 17.25 | - | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 22.80 | 22.40 | 22.80 | 22.80 | 22.80 | 2,004 | 45,688 | 22.798 | 17.56 | 17.25 | 17.56 | 17.56 | 17.56 | 2,602 | 17.559 | 1.79% |
| 2017-02-16 | 0 | 22.40 | 22.40 | 22.60 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 17.25 | 17.25 | 17.41 | 17.25 | 17.25 | 2,597 | 17.252 | 0.00% |
| 2017-02-15 | 0 | 22.40 | 22.40 | 23.00 | - | - | 0 | 0 | - | 17.25 | 17.25 | 17.71 | - | - | 0 | - | 0.00% |
| 2017-02-14 | 0 | 22.40 | 22.40 | - | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 17.25 | 17.25 | - | 17.25 | 17.25 | 2,597 | 17.252 | 0.90% |
| 2017-02-13 | 0 | 22.20 | 21.90 | 22.40 | - | - | 0 | 0 | - | 17.10 | 16.87 | 17.25 | - | - | 0 | - | 0.00% |
| 2017-02-10 | 0 | 22.20 | 21.95 | 22.30 | 22.20 | 22.20 | 8,000 | 177,600 | 22.200 | 17.10 | 16.91 | 17.18 | 17.10 | 17.10 | 10,387 | 17.098 | 0.23% |
| 2017-02-09 | 0 | 22.15 | 21.85 | 22.20 | - | - | 0 | 0 | - | 17.06 | 16.83 | 17.10 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 22.15 | 21.85 | 22.20 | - | - | 0 | 0 | - | 17.06 | 16.83 | 17.10 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 22.15 | 21.85 | 22.20 | - | - | 0 | 0 | - | 17.06 | 16.83 | 17.10 | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 22.15 | 21.75 | 22.20 | - | - | 0 | 0 | - | 17.06 | 16.75 | 17.10 | - | - | 0 | - | 0.00% |
| 2017-02-03 | 0 | 22.15 | 21.90 | 22.15 | 21.80 | 22.15 | 10,960 | 239,892 | 21.888 | 17.06 | 16.87 | 17.06 | 16.79 | 17.06 | 14,230 | 16.858 | -0.23% |
| 2017-02-02 | 0 | 22.20 | 21.90 | 22.20 | - | - | 0 | 0 | - | 17.10 | 16.87 | 17.10 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 22.20 | 21.75 | 22.20 | 22.00 | 22.20 | 8,000 | 176,400 | 22.050 | 17.10 | 16.75 | 17.10 | 16.94 | 17.10 | 10,387 | 16.983 | 0.00% |
| 2017-01-27 | 0 | 22.20 | 21.80 | 22.30 | - | - | 0 | 0 | - | 17.10 | 16.79 | 17.18 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 22.20 | 21.90 | 22.30 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 17.10 | 16.87 | 17.18 | 17.10 | 17.10 | 2,597 | 17.098 | -0.22% |
| 2017-01-25 | 0 | 22.25 | 21.80 | 22.30 | - | - | 0 | 0 | - | 17.14 | 16.79 | 17.18 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 22.25 | 22.00 | 22.30 | 21.85 | 22.25 | 4,000 | 88,200 | 22.050 | 17.14 | 16.94 | 17.18 | 16.83 | 17.14 | 5,194 | 16.983 | -0.22% |
| 2017-01-23 | 0 | 22.30 | 22.00 | 22.30 | 21.50 | 22.30 | 20,000 | 435,500 | 21.775 | 17.18 | 16.94 | 17.18 | 16.56 | 17.18 | 25,968 | 16.771 | -0.45% |
| 2017-01-20 | 0 | 22.40 | 21.65 | 22.50 | - | - | 0 | 0 | - | 17.25 | 16.67 | 17.33 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 22.40 | 21.65 | - | - | - | 0 | 0 | - | 17.25 | 16.67 | - | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 22.40 | 21.65 | 23.00 | - | - | 0 | 0 | - | 17.25 | 16.67 | 17.71 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 22.40 | 21.65 | 22.50 | - | - | 3 | 63 | 21.000 | 17.25 | 16.67 | 17.33 | - | - | 4 | 16.174 | 0.00% |
| 2017-01-16 | 0 | 22.40 | 21.60 | 22.50 | - | - | 0 | 0 | - | 17.25 | 16.64 | 17.33 | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 22.40 | 21.70 | - | 22.00 | 22.40 | 4,000 | 88,800 | 22.200 | 17.25 | 16.71 | - | 16.94 | 17.25 | 5,194 | 17.098 | 1.82% |
| 2017-01-12 | 0 | 22.00 | 21.60 | 22.00 | 21.30 | 22.10 | 12,498 | 269,707 | 21.580 | 16.94 | 16.64 | 16.94 | 16.40 | 17.02 | 16,227 | 16.621 | -0.45% |
| 2017-01-11 | 0 | 22.10 | 21.40 | - | - | - | 0 | 0 | - | 17.02 | 16.48 | - | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 22.10 | 21.30 | 22.50 | - | - | 0 | 0 | - | 17.02 | 16.40 | 17.33 | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 22.10 | 21.40 | 22.50 | - | - | 0 | 0 | - | 17.02 | 16.48 | 17.33 | - | - | 0 | - | 0.00% |
| 2017-01-06 | 0 | 22.10 | 21.40 | 23.00 | - | - | 0 | 0 | - | 17.02 | 16.48 | 17.71 | - | - | 0 | - | 0.00% |
| 2017-01-05 | 0 | 22.10 | 21.40 | - | - | - | 0 | 0 | - | 17.02 | 16.48 | - | - | - | 0 | - | 0.00% |
| 2017-01-04 | 0 | 22.10 | 21.30 | 22.50 | 22.05 | 22.10 | 6,000 | 132,500 | 22.083 | 17.02 | 16.40 | 17.33 | 16.98 | 17.02 | 7,790 | 17.008 | 0.00% |
| 2017-01-03 | 0 | 22.10 | 21.20 | - | 21.05 | 22.10 | 9,297 | 201,377 | 21.660 | 17.02 | 16.33 | - | 16.21 | 17.02 | 12,071 | 16.683 | -0.90% |
| 2016-12-30 | 0 | 22.30 | 21.10 | 22.30 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 17.18 | 16.25 | 17.18 | 17.25 | 17.25 | 2,597 | 17.252 | 1.59% |
| 2016-12-29 | 0 | 21.95 | 21.10 | 23.00 | - | - | 0 | 0 | - | 16.91 | 16.25 | 17.71 | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 21.95 | 21.00 | 21.95 | - | - | 0 | 0 | - | 16.91 | 16.17 | 16.91 | - | - | 0 | - | 0.00% |
| 2016-12-23 | 0 | 21.95 | 21.25 | 21.95 | 21.05 | 21.95 | 8,000 | 173,800 | 21.725 | 16.91 | 16.37 | 16.91 | 16.21 | 16.91 | 10,387 | 16.732 | 0.00% |
| 2016-12-22 | 0 | 21.95 | 20.50 | 21.95 | 21.95 | 21.95 | 4,000 | 87,800 | 21.950 | 16.91 | 15.79 | 16.91 | 16.91 | 16.91 | 5,194 | 16.906 | -0.23% |
| 2016-12-21 | 0 | 22.00 | 20.20 | 22.25 | - | - | 0 | 0 | - | 16.94 | 15.56 | 17.14 | - | - | 0 | - | 0.00% |
| 2016-12-20 | 0 | 22.00 | 20.20 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.56 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-19 | 0 | 22.00 | 20.20 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.56 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 22.00 | 20.20 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.56 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-15 | 0 | 22.00 | 20.20 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.56 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-14 | 0 | 22.00 | 20.30 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.63 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 22.00 | 20.30 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.63 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 22.00 | 20.30 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.63 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-09 | 0 | 22.00 | 20.30 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.63 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-08 | 0 | 22.00 | 20.30 | 22.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 16.94 | 15.63 | 16.94 | 16.94 | 16.94 | 2,597 | 16.944 | 0.00% |
| 2016-12-07 | 0 | 22.00 | 21.00 | 22.00 | - | - | 0 | 0 | - | 16.94 | 16.17 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 22.00 | 20.35 | 22.20 | - | - | 0 | 0 | - | 16.94 | 15.67 | 17.10 | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 22.00 | 20.30 | 22.20 | - | - | 0 | 0 | - | 16.94 | 15.63 | 17.10 | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 22.00 | 20.85 | 22.00 | - | - | 0 | 0 | - | 16.94 | 16.06 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-12-01 | 0 | 22.00 | 20.70 | 22.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 16.94 | 15.94 | 16.94 | 16.94 | 16.94 | 2,597 | 16.944 | 0.00% |
| 2016-11-30 | 0 | 22.00 | 20.30 | 22.00 | - | - | 0 | 0 | - | 16.94 | 15.63 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-11-29 | 0 | 22.00 | 20.50 | 22.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 16.94 | 15.79 | 16.94 | 16.94 | 16.94 | 2,597 | 16.944 | 0.46% |
| 2016-11-28 | 0 | 21.90 | 20.60 | 22.25 | 21.90 | 21.90 | 2,000 | 43,800 | 21.900 | 16.87 | 15.87 | 17.14 | 16.87 | 16.87 | 2,597 | 16.867 | 0.00% |
| 2016-11-25 | 0 | 21.90 | 20.60 | 22.00 | - | - | 0 | 0 | - | 16.87 | 15.87 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-11-24 | 0 | 21.90 | 20.40 | 22.00 | - | - | 0 | 0 | - | 16.87 | 15.71 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-11-23 | 0 | 21.90 | 20.20 | 22.00 | - | - | 0 | 0 | - | 16.87 | 15.56 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 21.90 | 20.20 | 21.90 | - | - | 0 | 0 | - | 16.87 | 15.56 | 16.87 | - | - | 0 | - | 0.00% |
| 2016-11-21 | 0 | 21.90 | 20.50 | 22.00 | 21.90 | 21.90 | 2,000 | 43,800 | 21.900 | 16.87 | 15.79 | 16.94 | 16.87 | 16.87 | 2,597 | 16.867 | -0.23% |
| 2016-11-18 | 0 | 21.95 | 20.50 | 22.00 | - | - | 0 | 0 | - | 16.91 | 15.79 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 21.95 | 20.50 | 21.95 | - | - | 0 | 0 | - | 16.91 | 15.79 | 16.91 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 21.95 | 20.50 | 21.95 | - | - | 0 | 0 | - | 16.91 | 15.79 | 16.91 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 21.95 | 20.50 | 21.95 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 16.91 | 15.79 | 16.91 | 16.94 | 16.94 | 2,597 | 16.944 | 0.00% |
| 2016-11-14 | 0 | 21.95 | 20.20 | 22.00 | 21.95 | 21.95 | 2,000 | 43,900 | 21.950 | 16.91 | 15.56 | 16.94 | 16.91 | 16.91 | 2,597 | 16.906 | -0.09% |
| 2016-11-11 | 0 | 21.97 | 18.50 | 22.20 | - | - | 0 | 0 | - | 16.92 | 14.25 | 17.10 | - | - | 0 | - | 0.00% |
| 2016-11-10 | 0 | 21.97 | 20.20 | 22.30 | - | - | 0 | 0 | - | 16.92 | 15.56 | 17.18 | - | - | 0 | - | 0.00% |
| 2016-11-09 | 0 | 21.97 | 20.50 | 22.55 | - | - | 0 | 0 | - | 16.92 | 15.79 | 17.37 | - | - | 0 | - | 0.00% |
| 2016-11-08 | 0 | 21.97 | 20.90 | 22.40 | - | - | 0 | 0 | - | 16.92 | 16.10 | 17.25 | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 21.97 | 21.00 | 22.20 | - | - | 0 | 0 | - | 16.92 | 16.17 | 17.10 | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 21.97 | 21.00 | 22.60 | - | - | 0 | 0 | - | 16.92 | 16.17 | 17.41 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 21.97 | 21.00 | 22.00 | - | - | 0 | 0 | - | 16.92 | 16.17 | 16.94 | - | - | 0 | - | 0.00% |
| 2016-11-02 | 0 | 21.97 | 20.95 | 22.20 | - | - | 0 | 0 | - | 16.92 | 16.14 | 17.10 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 21.97 | 20.80 | 22.35 | - | - | 0 | 0 | - | 16.92 | 16.02 | 17.21 | - | - | 0 | - | -0.00% |
| 2016-10-31 | 0 | 22.35 | 21.35 | 22.35 | 22.35 | 22.35 | 12,000 | 268,200 | 22.350 | 16.92 | 16.16 | 16.92 | 16.92 | 16.92 | 15,850 | 16.921 | -0.45% |
| 2016-10-28 | 0 | 22.45 | 21.10 | 23.20 | - | - | 0 | 0 | - | 17.00 | 15.97 | 17.56 | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 22.45 | 21.10 | 23.20 | - | - | 0 | 0 | - | 17.00 | 15.97 | 17.56 | - | - | 0 | - | 0.00% |
| 2016-10-26 | 0 | 22.45 | 21.10 | 23.20 | - | - | 0 | 0 | - | 17.00 | 15.97 | 17.56 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 22.45 | 21.05 | 23.20 | - | - | 0 | 0 | - | 17.00 | 15.94 | 17.56 | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 22.45 | 21.15 | 22.45 | - | - | 0 | 0 | - | 17.00 | 16.01 | 17.00 | - | - | 0 | - | -0.22% |
| 2016-10-20 | 0 | 22.50 | 21.00 | 23.00 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.41 | - | - | 0 | - | 0.00% |
| 2016-10-19 | 0 | 22.50 | 21.00 | 23.20 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.56 | - | - | 0 | - | 0.00% |
| 2016-10-18 | 0 | 22.50 | 21.20 | 22.50 | - | - | 0 | 0 | - | 17.03 | 16.05 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-10-17 | 0 | 22.50 | 21.00 | 23.00 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.41 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 22.50 | 21.00 | 23.00 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 17.03 | 15.90 | 17.41 | 17.03 | 17.03 | 2,642 | 17.035 | 0.00% |
| 2016-10-13 | 0 | 22.50 | 21.00 | 23.20 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.56 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 22.50 | 21.00 | 23.00 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.41 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 22.50 | 21.00 | 23.20 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.56 | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 22.50 | 21.05 | 22.50 | - | - | 0 | 0 | - | 17.03 | 15.94 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-10-06 | 0 | 22.50 | 21.00 | 22.50 | 22.50 | 22.50 | 10,000 | 225,000 | 22.500 | 17.03 | 15.90 | 17.03 | 17.03 | 17.03 | 13,208 | 17.035 | 0.00% |
| 2016-10-05 | 0 | 22.50 | 21.00 | 23.10 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.49 | - | - | 0 | - | 0.00% |
| 2016-10-04 | 0 | 22.50 | 21.00 | 23.00 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.41 | - | - | 0 | - | 0.00% |
| 2016-10-03 | 0 | 22.50 | 20.90 | 23.00 | - | - | 0 | 0 | - | 17.03 | 15.82 | 17.41 | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 22.50 | 21.00 | 22.50 | - | - | 0 | 0 | - | 17.03 | 15.90 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-29 | 0 | 22.50 | 20.35 | 22.50 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 17.03 | 15.41 | 17.03 | 17.03 | 17.03 | 2,642 | 17.035 | 7.14% |
| 2016-09-28 | 0 | 21.00 | 20.30 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.37 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 21.00 | 20.50 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.52 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-26 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-23 | 0 | 21.00 | 20.55 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.56 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-21 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-20 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-19 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-15 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-13 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 21.00 | 20.55 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.56 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-09 | 0 | 21.00 | 20.55 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.56 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-08 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-07 | 0 | 21.00 | 20.60 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.60 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-06 | 0 | 21.00 | 20.60 | 22.00 | - | - | 0 | 0 | - | 15.90 | 15.60 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-09-05 | 0 | 21.00 | 20.30 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.37 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-02 | 0 | 21.00 | 20.30 | 22.50 | - | - | 0 | 0 | - | 15.90 | 15.37 | 17.03 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 21.00 | 20.30 | 22.00 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 21.00 | 20.30 | 22.45 | - | - | 0 | 0 | - | 15.90 | 15.37 | 17.00 | - | - | 0 | - | 0.00% |
| 2016-08-30 | 0 | 21.00 | 20.25 | 22.45 | - | - | 0 | 0 | - | 15.90 | 15.33 | 17.00 | - | - | 0 | - | 0.00% |
| 2016-08-29 | 0 | 21.00 | 20.30 | 22.45 | - | - | 0 | 0 | - | 15.90 | 15.37 | 17.00 | - | - | 0 | - | 0.00% |
| 2016-08-26 | 0 | 21.00 | 20.35 | 22.45 | - | - | 0 | 0 | - | 15.90 | 15.41 | 17.00 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 21.00 | 20.55 | 21.00 | 20.90 | 21.00 | 4,000 | 83,800 | 20.950 | 15.90 | 15.56 | 15.90 | 15.82 | 15.90 | 5,283 | 15.861 | 0.00% |
| 2016-08-24 | 0 | 21.00 | 20.60 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.60 | 15.90 | - | - | 0 | - | -0.47% |
| 2016-08-23 | 0 | 21.10 | 20.60 | 21.10 | - | - | 0 | 0 | - | 15.97 | 15.60 | 15.97 | - | - | 0 | - | 0.00% |
| 2016-08-22 | 0 | 21.10 | 20.60 | 21.10 | - | - | 0 | 0 | - | 15.97 | 15.60 | 15.97 | - | - | 0 | - | -0.71% |
| 2016-08-19 | 0 | 21.25 | 20.60 | 21.25 | - | - | 1,000 | 20,400 | 20.400 | 16.09 | 15.60 | 16.09 | - | - | 1,321 | 15.445 | 0.00% |
| 2016-08-18 | 0 | 21.25 | 20.60 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-08-17 | 0 | 21.25 | 20.55 | 22.45 | - | - | 0 | 0 | - | 16.09 | 15.56 | 17.00 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 21.25 | 20.60 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 21.25 | 20.60 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 21.25 | 20.70 | 21.25 | - | - | 0 | 0 | - | 16.09 | 15.67 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 21.25 | 20.60 | 21.25 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 21.25 | 20.60 | 22.00 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-08-09 | 0 | 21.25 | 20.60 | 22.00 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-08-08 | 0 | 21.25 | 20.55 | 22.00 | - | - | 0 | 0 | - | 16.09 | 15.56 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-08-05 | 0 | 21.25 | 21.25 | 21.50 | - | - | 0 | 0 | - | 16.09 | 16.09 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-08-04 | 0 | 21.25 | 20.60 | 21.40 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.20 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 21.25 | 20.60 | 21.25 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-08-01 | 0 | 21.25 | 20.55 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.56 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 21.25 | 20.60 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 21.25 | 20.60 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-07-27 | 0 | 21.25 | 20.60 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-07-26 | 0 | 21.25 | 20.60 | 21.50 | - | - | 0 | 0 | - | 16.09 | 15.60 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-07-25 | 0 | 21.25 | 20.65 | 22.00 | - | - | 0 | 0 | - | 16.09 | 15.63 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 21.25 | 20.80 | 22.00 | - | - | 0 | 0 | - | 16.09 | 15.75 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 21.25 | 20.75 | 22.00 | 21.25 | 21.25 | 25,462 | 539,824 | 21.201 | 16.09 | 15.71 | 16.66 | 16.09 | 16.09 | 33,631 | 16.051 | 0.00% |
| 2016-07-20 | 0 | 21.25 | 20.45 | 22.00 | - | - | 0 | 0 | - | 16.09 | 15.48 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 21.25 | 20.45 | 22.00 | - | - | 516 | 10,449 | 20.250 | 16.09 | 15.48 | 16.66 | - | - | 682 | 15.331 | 0.00% |
| 2016-07-18 | 0 | 21.25 | 20.45 | 22.00 | - | - | 0 | 0 | - | 16.09 | 15.48 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-07-15 | 0 | 21.25 | 20.40 | 22.25 | - | - | 0 | 0 | - | 16.09 | 15.44 | 16.85 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 21.25 | 20.40 | 22.25 | - | - | 0 | 0 | - | 16.09 | 15.44 | 16.85 | - | - | 0 | - | 0.00% |
| 2016-07-13 | 0 | 21.25 | 20.50 | 21.25 | - | - | 0 | 0 | - | 16.09 | 15.52 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-07-12 | 0 | 21.25 | 20.30 | 21.80 | - | - | 0 | 0 | - | 16.09 | 15.37 | 16.50 | - | - | 0 | - | 0.00% |
| 2016-07-11 | 0 | 21.25 | 20.25 | 21.80 | 21.25 | 21.25 | 4,000 | 85,000 | 21.250 | 16.09 | 15.33 | 16.50 | 16.09 | 16.09 | 5,283 | 16.088 | 1.19% |
| 2016-07-08 | 0 | 21.00 | 18.40 | 21.20 | - | - | 0 | 0 | - | 15.90 | 13.93 | 16.05 | - | - | 0 | - | 0.00% |
| 2016-07-07 | 0 | 21.00 | 19.80 | 21.00 | - | - | 0 | 0 | - | 15.90 | 14.99 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-07-06 | 0 | 21.00 | 20.25 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.33 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-07-05 | 0 | 21.00 | 20.40 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.44 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-07-04 | 0 | 21.00 | 20.35 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.41 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-30 | 0 | 21.00 | 20.30 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.37 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-29 | 0 | 21.00 | 20.30 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.37 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-28 | 0 | 21.00 | 20.20 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.29 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-27 | 0 | 21.00 | 20.00 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.14 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-24 | 0 | 21.00 | - | 21.00 | - | - | 0 | 0 | - | 15.90 | - | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-23 | 0 | 21.00 | 20.20 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.29 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 21.00 | 20.30 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.37 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 21.00 | 20.00 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.14 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 21.00 | 20.15 | 21.75 | - | - | 0 | 0 | - | 15.90 | 15.26 | 16.47 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 21.00 | 20.00 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.14 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-16 | 0 | 21.00 | 20.20 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.29 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-15 | 0 | 21.00 | 20.20 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.29 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 21.00 | 20.20 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.29 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-13 | 0 | 21.00 | 20.45 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.48 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 21.00 | 20.30 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 21.00 | 20.30 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 21.00 | 20.50 | 21.25 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 15.90 | 15.52 | 16.09 | 15.90 | 15.90 | 2,642 | 15.899 | 0.00% |
| 2016-06-06 | 0 | 21.00 | 20.20 | 21.25 | 20.25 | 21.00 | 6,000 | 123,000 | 20.500 | 15.90 | 15.29 | 16.09 | 15.33 | 15.90 | 7,925 | 15.520 | 0.00% |
| 2016-06-03 | 0 | 21.00 | 20.30 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-06-02 | 0 | 21.00 | 20.30 | 21.10 | - | - | 3 | 60 | 20.000 | 15.90 | 15.37 | 15.97 | - | - | 4 | 15.142 | 0.00% |
| 2016-06-01 | 0 | 21.00 | 20.40 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.44 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 21.00 | 20.30 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-05-30 | 0 | 21.00 | 20.15 | 22.00 | - | - | 0 | 0 | - | 15.90 | 15.26 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-05-27 | 0 | 21.00 | 20.10 | 22.20 | - | - | 0 | 0 | - | 15.90 | 15.22 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-05-26 | 0 | 21.00 | 20.00 | 22.20 | - | - | 0 | 0 | - | 15.90 | 15.14 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 21.00 | 20.15 | 22.20 | - | - | 0 | 0 | - | 15.90 | 15.26 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 21.00 | 20.15 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.26 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 21.00 | 20.05 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.18 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 21.00 | 20.05 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.18 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 21.00 | 20.20 | 21.10 | - | - | 0 | 0 | - | 15.90 | 15.29 | 15.97 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 21.00 | 20.30 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 21.00 | 20.50 | 21.25 | - | - | 0 | 0 | - | 15.90 | 15.52 | 16.09 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 21.00 | 19.66 | 21.00 | - | - | 0 | 0 | - | 15.90 | 14.88 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 21.00 | 20.30 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.37 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-12 | 0 | 21.00 | 20.30 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.37 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 21.00 | 20.35 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.41 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 21.00 | 20.35 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.41 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 21.00 | 20.40 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.44 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 21.00 | 20.30 | 21.00 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 15.90 | 15.37 | 15.90 | 15.90 | 15.90 | 2,642 | 15.899 | 0.00% |
| 2016-05-05 | 0 | 21.00 | 20.35 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.41 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 21.00 | 20.45 | 21.50 | - | - | 0 | 0 | - | 15.90 | 15.48 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 21.00 | 20.40 | 21.75 | - | - | 0 | 0 | - | 15.90 | 15.44 | 16.47 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 21.00 | 20.40 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.44 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 21.00 | 20.50 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.52 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 21.00 | 20.60 | 21.00 | 21.00 | 21.00 | 6,000 | 126,000 | 21.000 | 15.90 | 15.60 | 15.90 | 15.90 | 15.90 | 7,925 | 15.899 | 0.00% |
| 2016-04-26 | 0 | 21.00 | 20.40 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.44 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 21.00 | 20.35 | 21.75 | - | - | 0 | 0 | - | 15.90 | 15.41 | 16.47 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 21.00 | 20.50 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.52 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-04-21 | 0 | 21.00 | 20.55 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.56 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-04-20 | 0 | 21.00 | 20.45 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.48 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-04-19 | 0 | 21.00 | 20.35 | 21.75 | - | - | 0 | 0 | - | 15.90 | 15.41 | 16.47 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 21.00 | 20.40 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.44 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-04-15 | 0 | 21.00 | 20.45 | 21.60 | - | - | 0 | 0 | - | 15.90 | 15.48 | 16.35 | - | - | 0 | - | 0.00% |
| 2016-04-14 | 0 | 21.00 | 20.50 | 21.00 | 20.70 | 21.00 | 6,000 | 124,800 | 20.800 | 15.90 | 15.52 | 15.90 | 15.67 | 15.90 | 7,925 | 15.748 | 0.00% |
| 2016-04-13 | 0 | 21.00 | 20.30 | 21.00 | 20.25 | 21.00 | 7,162 | 146,646 | 20.476 | 15.90 | 15.37 | 15.90 | 15.33 | 15.90 | 9,460 | 15.502 | 0.00% |
| 2016-04-12 | 0 | 21.00 | 20.30 | 22.20 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-04-11 | 0 | 21.00 | 20.30 | 21.50 | - | - | 0 | 0 | - | 15.90 | 15.37 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-04-08 | 0 | 21.00 | 20.05 | 22.20 | - | - | 0 | 0 | - | 15.90 | 15.18 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 21.00 | 20.20 | 22.00 | - | - | 0 | 0 | - | 15.90 | 15.29 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 21.00 | 20.10 | 22.20 | - | - | 0 | 0 | - | 15.90 | 15.22 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 21.00 | 19.80 | 22.20 | - | - | 0 | 0 | - | 15.90 | 14.99 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-04-01 | 0 | 21.00 | 19.60 | 22.20 | - | - | 0 | 0 | - | 15.90 | 14.84 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 21.00 | 19.80 | 22.00 | - | - | 0 | 0 | - | 15.90 | 14.99 | 16.66 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 21.00 | 19.80 | 21.50 | - | - | 0 | 0 | - | 15.90 | 14.99 | 16.28 | - | - | 0 | - | 0.00% |
| 2016-03-29 | 0 | 21.00 | 20.10 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.22 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 21.00 | 20.35 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.41 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 21.00 | 20.25 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.33 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 21.00 | 20.50 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.52 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-03-21 | 0 | 21.00 | 20.55 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.56 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-03-18 | 0 | 21.00 | 20.50 | 21.00 | - | - | 0 | 0 | - | 15.90 | 15.52 | 15.90 | - | - | 0 | - | 0.00% |
| 2016-03-17 | 0 | 21.00 | 20.10 | 22.20 | 21.00 | 21.00 | 4,000 | 84,000 | 21.000 | 15.90 | 15.22 | 16.81 | 15.90 | 15.90 | 5,283 | 15.899 | -0.24% |
| 2016-03-16 | 0 | 21.05 | 20.20 | 22.20 | - | - | 0 | 0 | - | 15.94 | 15.29 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 21.05 | 20.65 | 22.20 | - | - | 0 | 0 | - | 15.94 | 15.63 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 21.05 | 20.55 | 22.20 | - | - | 0 | 0 | - | 15.94 | 15.56 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 21.05 | 20.20 | 22.20 | - | - | 0 | 0 | - | 15.94 | 15.29 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 21.05 | 20.60 | 22.20 | - | - | 0 | 0 | - | 15.94 | 15.60 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 21.05 | 20.60 | 22.20 | - | - | 0 | 0 | - | 15.94 | 15.60 | 16.81 | - | - | 0 | - | 0.00% |
| 2016-03-08 | 0 | 21.05 | 20.60 | 21.05 | - | - | 0 | 0 | - | 15.94 | 15.60 | 15.94 | - | - | 0 | - | -0.09% |
| 2016-03-07 | 0 | 21.20 | 20.60 | 22.20 | - | - | 0 | 0 | - | 15.95 | 15.50 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 21.20 | 20.60 | 22.20 | - | - | 0 | 0 | - | 15.95 | 15.50 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-03-03 | 0 | 21.20 | 20.60 | 21.80 | - | - | 0 | 0 | - | 15.95 | 15.50 | 16.40 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 21.20 | 20.65 | 21.50 | - | - | 0 | 0 | - | 15.95 | 15.54 | 16.18 | - | - | 0 | - | 0.00% |
| 2016-03-01 | 0 | 21.20 | 20.05 | 21.45 | - | - | 0 | 0 | - | 15.95 | 15.09 | 16.14 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 21.20 | 20.80 | 21.50 | - | - | 0 | 0 | - | 15.95 | 15.65 | 16.18 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 21.20 | 20.75 | 21.45 | - | - | 0 | 0 | - | 15.95 | 15.61 | 16.14 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 21.20 | 20.75 | 21.20 | 20.65 | 21.45 | 4,400 | 92,400 | 21.000 | 15.95 | 15.61 | 15.95 | 15.54 | 16.14 | 5,848 | 15.801 | -1.40% |
| 2016-02-24 | 0 | 21.50 | 20.80 | 22.20 | - | - | 0 | 0 | - | 16.18 | 15.65 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 21.50 | 20.60 | 22.20 | - | - | 0 | 0 | - | 16.18 | 15.50 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 21.50 | 20.70 | 22.20 | - | - | 0 | 0 | - | 16.18 | 15.58 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 21.50 | 20.55 | 22.00 | - | - | 0 | 0 | - | 16.18 | 15.46 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 21.50 | 20.55 | 22.20 | - | - | 0 | 0 | - | 16.18 | 15.46 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 21.50 | 20.55 | 21.50 | - | - | 0 | 0 | - | 16.18 | 15.46 | 16.18 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 21.50 | 20.50 | 22.20 | - | - | 0 | 0 | - | 16.18 | 15.43 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 21.50 | 20.30 | 22.20 | - | - | 0 | 0 | - | 16.18 | 15.27 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-02-12 | 0 | 21.50 | 20.60 | 21.90 | - | - | 0 | 0 | - | 16.18 | 15.50 | 16.48 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 21.50 | 20.45 | 21.90 | - | - | 0 | 0 | - | 16.18 | 15.39 | 16.48 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 21.50 | 20.90 | 21.80 | - | - | 0 | 0 | - | 16.18 | 15.73 | 16.40 | - | - | 0 | - | 0.00% |
| 2016-02-04 | 0 | 21.50 | 21.50 | 22.50 | - | - | 0 | 0 | - | 16.18 | 16.18 | 16.93 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 21.50 | 21.50 | 21.80 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 16.18 | 16.18 | 16.40 | 16.18 | 16.18 | 2,658 | 16.178 | -1.83% |
| 2016-02-02 | 0 | 21.90 | 21.50 | 22.00 | - | - | 0 | 0 | - | 16.48 | 16.18 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-02-01 | 0 | 21.90 | 21.40 | 21.90 | 20.70 | 21.90 | 12,000 | 255,400 | 21.283 | 16.48 | 16.10 | 16.48 | 15.58 | 16.48 | 15,948 | 16.015 | 0.00% |
| 2016-01-29 | 0 | 21.90 | 21.00 | 22.00 | - | - | 0 | 0 | - | 16.48 | 15.80 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-01-28 | 0 | 21.90 | 21.25 | 22.15 | - | - | 0 | 0 | - | 16.48 | 15.99 | 16.67 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 21.90 | 21.00 | 21.90 | - | - | 0 | 0 | - | 16.48 | 15.80 | 16.48 | - | - | 0 | - | -0.23% |
| 2016-01-26 | 0 | 21.95 | 21.30 | 22.00 | - | - | 0 | 0 | - | 16.52 | 16.03 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-01-25 | 0 | 21.95 | 21.25 | 22.00 | - | - | 0 | 0 | - | 16.52 | 15.99 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-01-22 | 0 | 21.95 | 21.40 | 21.95 | - | - | 0 | 0 | - | 16.52 | 16.10 | 16.52 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 21.95 | 21.20 | 22.00 | - | - | 0 | 0 | - | 16.52 | 15.95 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 21.95 | 21.40 | 21.95 | - | - | 0 | 0 | - | 16.52 | 16.10 | 16.52 | - | - | 0 | - | -0.23% |
| 2016-01-19 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 16.55 | 16.18 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-01-18 | 0 | 22.00 | 21.30 | 22.00 | - | - | 0 | 0 | - | 16.55 | 16.03 | 16.55 | - | - | 0 | - | 0.00% |
| 2016-01-15 | 0 | 22.00 | 21.60 | 22.10 | - | - | 0 | 0 | - | 16.55 | 16.25 | 16.63 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 22.00 | 21.60 | 22.10 | 21.60 | 22.00 | 8,888 | 192,603 | 21.670 | 16.55 | 16.25 | 16.63 | 16.25 | 16.55 | 11,812 | 16.306 | 0.00% |
| 2016-01-13 | 0 | 22.00 | 21.50 | 22.20 | 21.20 | 22.00 | 39,813 | 856,382 | 21.510 | 16.55 | 16.18 | 16.70 | 15.95 | 16.55 | 52,911 | 16.185 | -0.90% |
| 2016-01-12 | 0 | 22.20 | 21.40 | - | - | - | 0 | 0 | - | 16.70 | 16.10 | - | - | - | 0 | - | 0.00% |
| 2016-01-11 | 0 | 22.20 | 21.30 | 23.00 | 21.20 | 22.20 | 10,000 | 224,800 | 22.480 | 16.70 | 16.03 | 17.31 | 15.95 | 16.70 | 13,290 | 16.915 | 0.00% |
| 2016-01-08 | 0 | 22.20 | 21.20 | - | - | - | 0 | 0 | - | 16.70 | 15.95 | - | - | - | 0 | - | 0.00% |
| 2016-01-07 | 0 | 22.20 | 21.20 | 22.80 | - | - | 0 | 0 | - | 16.70 | 15.95 | 17.16 | - | - | 0 | - | 0.00% |
| 2016-01-06 | 0 | 22.20 | 22.00 | 22.20 | - | - | 0 | 0 | - | 16.70 | 16.55 | 16.70 | - | - | 0 | - | 0.00% |
| 2016-01-05 | 0 | 22.20 | 21.50 | 22.80 | - | - | 0 | 0 | - | 16.70 | 16.18 | 17.16 | - | - | 0 | - | 0.00% |
| 2016-01-04 | 0 | 22.20 | 21.60 | - | 21.35 | 22.20 | 4,000 | 87,100 | 21.775 | 16.70 | 16.25 | - | 16.06 | 16.70 | 5,316 | 16.385 | -0.45% |
| 2015-12-31 | 0 | 22.30 | 21.50 | - | - | - | 0 | 0 | - | 16.78 | 16.18 | - | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 22.30 | 21.50 | 22.30 | - | - | 0 | 0 | - | 16.78 | 16.18 | 16.78 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 22.30 | 22.35 | - | - | - | 0 | 0 | - | 16.78 | 16.82 | - | - | - | 0 | - | 0.22% |
| 2015-12-28 | 0 | 22.25 | 21.50 | - | - | - | 0 | 0 | - | 16.74 | 16.18 | - | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 22.25 | 21.50 | - | - | - | 0 | 0 | - | 16.74 | 16.18 | - | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 22.25 | 21.35 | 22.30 | 22.20 | 22.25 | 5,296 | 116,440 | 21.986 | 16.74 | 16.06 | 16.78 | 16.70 | 16.74 | 7,038 | 16.544 | 1.14% |
| 2015-12-22 | 0 | 22.00 | 21.25 | 22.20 | - | - | 0 | 0 | - | 16.55 | 15.99 | 16.70 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 22.00 | 21.55 | 22.05 | - | - | 0 | 0 | - | 16.55 | 16.22 | 16.59 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 22.00 | 21.70 | 22.00 | 21.50 | 22.00 | 13,194 | 286,012 | 21.677 | 16.55 | 16.33 | 16.55 | 16.18 | 16.55 | 17,535 | 16.311 | 0.00% |
| 2015-12-17 | 0 | 22.00 | 21.70 | 22.50 | 21.55 | 22.00 | 18,000 | 393,100 | 21.839 | 16.55 | 16.33 | 16.93 | 16.22 | 16.55 | 23,922 | 16.433 | 0.00% |
| 2015-12-16 | 0 | 22.00 | 21.60 | 22.00 | 21.15 | 22.00 | 14,000 | 301,600 | 21.543 | 16.55 | 16.25 | 16.55 | 15.91 | 16.55 | 18,606 | 16.210 | 0.00% |
| 2015-12-15 | 0 | 22.00 | 21.15 | 22.20 | - | - | 0 | 0 | - | 16.55 | 15.91 | 16.70 | - | - | 0 | - | 0.00% |
| 2015-12-14 | 0 | 22.00 | 21.10 | 22.00 | - | - | 0 | 0 | - | 16.55 | 15.88 | 16.55 | - | - | 0 | - | 0.00% |
| 2015-12-11 | 0 | 22.00 | 21.35 | 22.00 | - | - | 0 | 0 | - | 16.55 | 16.06 | 16.55 | - | - | 0 | - | 0.00% |
| 2015-12-10 | 0 | 22.00 | 21.45 | 22.00 | - | - | 0 | 0 | - | 16.55 | 16.14 | 16.55 | - | - | 0 | - | 0.00% |
| 2015-12-09 | 0 | 22.00 | 21.40 | 22.20 | - | - | 0 | 0 | - | 16.55 | 16.10 | 16.70 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 22.00 | 21.40 | 22.20 | - | - | 343 | 7,271 | 21.198 | 16.55 | 16.10 | 16.70 | - | - | 456 | 15.951 | 0.00% |
| 2015-12-07 | 0 | 22.00 | 21.55 | 22.20 | - | - | 0 | 0 | - | 16.55 | 16.22 | 16.70 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 22.00 | 21.30 | 22.50 | - | - | 0 | 0 | - | 16.55 | 16.03 | 16.93 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 22.00 | 21.45 | 22.20 | - | - | 0 | 0 | - | 16.55 | 16.14 | 16.70 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 22.00 | 21.55 | 22.20 | - | - | 0 | 0 | - | 16.55 | 16.22 | 16.70 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 22.00 | 21.60 | 22.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 16.55 | 16.25 | 16.55 | 16.55 | 16.55 | 2,658 | 16.554 | -0.23% |
| 2015-11-30 | 0 | 22.05 | 21.55 | 22.05 | 22.05 | 22.05 | 4,000 | 88,200 | 22.050 | 16.59 | 16.22 | 16.59 | 16.59 | 16.59 | 5,316 | 16.592 | -0.23% |
| 2015-11-27 | 0 | 22.10 | 21.50 | 22.10 | 21.45 | 22.10 | 6,000 | 130,000 | 21.667 | 16.63 | 16.18 | 16.63 | 16.14 | 16.63 | 7,974 | 16.303 | 0.00% |
| 2015-11-26 | 0 | 22.10 | 21.45 | 22.10 | - | - | 0 | 0 | - | 16.63 | 16.14 | 16.63 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 22.10 | 21.60 | 22.10 | 22.10 | 22.10 | 2,000 | 44,200 | 22.100 | 16.63 | 16.25 | 16.63 | 16.63 | 16.63 | 2,658 | 16.629 | 0.45% |
| 2015-11-24 | 0 | 22.00 | 21.55 | 22.00 | - | - | 0 | 0 | - | 16.55 | 16.22 | 16.55 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 22.00 | 21.55 | 22.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 16.55 | 16.22 | 16.55 | 16.55 | 16.55 | 2,658 | 16.554 | -0.23% |
| 2015-11-20 | 0 | 22.05 | 21.55 | 22.05 | 21.95 | 22.05 | 12,000 | 263,900 | 21.992 | 16.59 | 16.22 | 16.59 | 16.52 | 16.59 | 15,948 | 16.548 | 0.00% |
| 2015-11-19 | 0 | 22.05 | 21.65 | 22.05 | 21.55 | 22.10 | 32,000 | 694,300 | 21.697 | 16.59 | 16.29 | 16.59 | 16.22 | 16.63 | 42,528 | 16.326 | -0.23% |
| 2015-11-18 | 0 | 22.10 | 21.60 | 22.10 | 21.55 | 22.10 | 12,000 | 261,000 | 21.750 | 16.63 | 16.25 | 16.63 | 16.22 | 16.63 | 15,948 | 16.366 | 0.00% |
| 2015-11-17 | 0 | 22.10 | 21.60 | 22.10 | - | - | 0 | 0 | - | 16.63 | 16.25 | 16.63 | - | - | 0 | - | 0.00% |
| 2015-11-16 | 0 | 22.10 | 21.20 | 22.30 | 21.10 | 22.10 | 4,000 | 86,400 | 21.600 | 16.63 | 15.95 | 16.78 | 15.88 | 16.63 | 5,316 | 16.253 | 0.00% |
| 2015-11-13 | 0 | 22.10 | 21.00 | 22.10 | - | - | 0 | 0 | - | 16.63 | 15.80 | 16.63 | - | - | 0 | - | 0.00% |
| 2015-11-12 | 0 | 22.10 | 21.50 | 22.10 | 21.25 | 22.10 | 12,000 | 259,200 | 21.600 | 16.63 | 16.18 | 16.63 | 15.99 | 16.63 | 15,948 | 16.253 | 0.00% |
| 2015-11-11 | 0 | 22.10 | 21.30 | 22.10 | - | - | 0 | 0 | - | 16.63 | 16.03 | 16.63 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 22.10 | 21.20 | 22.10 | 21.10 | 22.10 | 6,000 | 128,600 | 21.433 | 16.63 | 15.95 | 16.63 | 15.88 | 16.63 | 7,974 | 16.127 | -0.09% |
| 2015-11-09 | 0 | 22.12 | 21.25 | 22.50 | - | - | 0 | 0 | - | 16.64 | 15.99 | 16.93 | - | - | 0 | - | 0.00% |
| 2015-11-06 | 0 | 22.12 | 21.35 | 22.15 | - | - | 0 | 0 | - | 16.64 | 16.06 | 16.67 | - | - | 0 | - | 0.00% |
| 2015-11-05 | 0 | 22.12 | 21.35 | 23.10 | - | - | 0 | 0 | - | 16.64 | 16.06 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-11-04 | 0 | 22.12 | 21.35 | 23.10 | - | - | 0 | 0 | - | 16.64 | 16.06 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-11-03 | 0 | 22.12 | 21.15 | - | - | - | 0 | 0 | - | 16.64 | 15.91 | - | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 22.12 | 21.00 | - | - | - | 0 | 0 | - | 16.64 | 15.80 | - | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 22.12 | 21.35 | - | - | - | 0 | 0 | - | 16.64 | 16.06 | - | - | - | 0 | - | 0.00% |
| 2015-10-29 | 0 | 22.12 | 21.45 | - | - | - | 0 | 0 | - | 16.64 | 16.14 | - | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 22.12 | 21.40 | - | - | - | 0 | 0 | - | 16.64 | 16.10 | - | - | - | 0 | - | 0.00% |
| 2015-10-27 | 0 | 22.12 | 21.30 | 23.80 | - | - | 0 | 0 | - | 16.64 | 16.03 | 17.91 | - | - | 0 | - | 0.00% |
| 2015-10-26 | 0 | 22.50 | 22.50 | - | - | - | 0 | 0 | - | 16.64 | 16.64 | - | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 22.50 | 21.35 | 23.25 | - | - | 0 | 0 | - | 16.64 | 15.79 | 17.20 | - | - | 0 | - | 0.00% |
| 2015-10-22 | 0 | 22.50 | 21.20 | 23.50 | - | - | 0 | 0 | - | 16.64 | 15.68 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-10-20 | 0 | 22.50 | 21.50 | - | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 16.64 | 15.90 | - | 16.64 | 16.64 | 2,704 | 16.644 | 1.35% |
| 2015-10-19 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-16 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-14 | 0 | 22.20 | 20.70 | 22.20 | - | - | 0 | 0 | - | 16.42 | 15.31 | 16.42 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-08 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-06 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-05 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-10-02 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 22.20 | 21.20 | 22.20 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.42 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 22.20 | 21.40 | 22.40 | 21.20 | 22.20 | 8,039 | 174,407 | 21.695 | 16.42 | 15.83 | 16.57 | 15.68 | 16.42 | 10,867 | 16.049 | 0.00% |
| 2015-09-25 | 0 | 22.20 | 21.20 | 22.20 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.42 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 22.20 | 21.20 | 22.50 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 22.20 | 22.00 | 22.50 | 20.10 | 22.20 | 28,000 | 584,600 | 20.879 | 16.42 | 16.27 | 16.64 | 14.87 | 16.42 | 37,851 | 15.445 | -0.89% |
| 2015-09-22 | 0 | 22.40 | 21.25 | - | 22.10 | 22.40 | 23,755 | 526,732 | 22.174 | 16.57 | 15.72 | - | 16.35 | 16.57 | 32,113 | 16.403 | -0.44% |
| 2015-09-21 | 0 | 22.50 | 19.90 | 22.50 | - | - | 0 | 0 | - | 16.64 | 14.72 | 16.64 | - | - | 0 | - | -0.44% |
| 2015-09-18 | 0 | 22.60 | 20.20 | 22.60 | - | - | 0 | 0 | - | 16.72 | 14.94 | 16.72 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 22.60 | 20.30 | 23.00 | - | - | 2,000 | 45,200 | 22.600 | 16.72 | 15.02 | 17.01 | - | - | 2,704 | 16.718 | 0.00% |
| 2015-09-16 | 0 | 22.60 | - | 22.60 | - | - | 4,000 | 90,400 | 22.600 | 16.72 | - | 16.72 | - | - | 5,407 | 16.718 | 0.00% |
| 2015-09-15 | 0 | 22.60 | 19.60 | 22.60 | - | - | 0 | 0 | - | 16.72 | 14.50 | 16.72 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 22.60 | 22.60 | - | - | - | 0 | 0 | - | 16.72 | 16.72 | - | - | - | 0 | - | 0.89% |
| 2015-09-10 | 0 | 22.40 | 19.60 | 22.40 | - | - | 0 | 0 | - | 16.57 | 14.50 | 16.57 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 22.40 | 22.40 | - | - | - | 0 | 0 | - | 16.57 | 16.57 | - | - | - | 0 | - | 0.00% |
| 2015-09-08 | 0 | 22.40 | 22.40 | - | - | - | 0 | 0 | - | 16.57 | 16.57 | - | - | - | 0 | - | 0.90% |
| 2015-09-07 | 0 | 22.20 | 19.30 | 22.20 | - | - | 0 | 0 | - | 16.42 | 14.28 | 16.42 | - | - | 0 | - | 0.00% |
| 2015-09-04 | 0 | 22.20 | 19.42 | 22.40 | 22.20 | 22.20 | 4,000 | 88,800 | 22.200 | 16.42 | 14.37 | 16.57 | 16.42 | 16.42 | 5,407 | 16.422 | -0.89% |
| 2015-09-02 | 0 | 22.40 | 22.20 | - | 22.40 | 22.40 | 6,000 | 134,400 | 22.400 | 16.57 | 16.42 | - | 16.57 | 16.57 | 8,111 | 16.570 | 1.82% |
| 2015-09-01 | 0 | 22.00 | 18.26 | 22.30 | - | - | 0 | 0 | - | 16.27 | 13.51 | 16.50 | - | - | 0 | - | 0.00% |
| 2015-08-31 | 0 | 22.00 | 19.00 | - | - | - | 0 | 0 | - | 16.27 | 14.06 | - | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 22.00 | 18.70 | - | 22.00 | 22.00 | 4,000 | 88,000 | 22.000 | 16.27 | 13.83 | - | 16.27 | 16.27 | 5,407 | 16.274 | -2.65% |
| 2015-08-27 | 0 | 22.60 | 18.10 | - | - | - | 0 | 0 | - | 16.72 | 13.39 | - | - | - | 0 | - | 0.00% |
| 2015-08-26 | 0 | 22.60 | 18.50 | - | - | - | 0 | 0 | - | 16.72 | 13.69 | - | - | - | 0 | - | 0.00% |
| 2015-08-25 | 0 | 22.60 | 17.10 | - | - | - | 0 | 0 | - | 16.72 | 12.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 22.60 | 18.10 | - | - | - | 0 | 0 | - | 16.72 | 13.39 | - | - | - | 0 | - | 0.00% |
| 2015-08-21 | 0 | 22.60 | 19.10 | - | - | - | 0 | 0 | - | 16.72 | 14.13 | - | - | - | 0 | - | 0.00% |
| 2015-08-20 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-19 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-18 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-17 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-14 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 22.60 | 19.96 | - | - | - | 0 | 0 | - | 16.72 | 14.77 | - | - | - | 0 | - | 0.00% |
| 2015-08-11 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 22.60 | 20.00 | - | - | - | 0 | 0 | - | 16.72 | 14.79 | - | - | - | 0 | - | 0.00% |
| 2015-08-07 | 0 | 22.60 | 19.82 | - | - | - | 0 | 0 | - | 16.72 | 14.66 | - | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 22.60 | 20.05 | - | - | - | 0 | 0 | - | 16.72 | 14.83 | - | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 22.60 | 19.92 | - | - | - | 0 | 0 | - | 16.72 | 14.74 | - | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 22.60 | 20.55 | - | - | - | 0 | 0 | - | 16.72 | 15.20 | - | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 22.60 | 20.55 | - | - | - | 0 | 0 | - | 16.72 | 15.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 22.60 | 19.90 | - | - | - | 0 | 0 | - | 16.72 | 14.72 | - | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 22.60 | 19.60 | - | - | - | 0 | 0 | - | 16.72 | 14.50 | - | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 22.60 | 20.00 | - | - | - | 0 | 0 | - | 16.72 | 14.79 | - | - | - | 0 | - | 0.00% |
| 2015-07-28 | 0 | 22.60 | 19.30 | - | - | - | 0 | 0 | - | 16.72 | 14.28 | - | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 22.60 | 19.60 | - | - | - | 0 | 0 | - | 16.72 | 14.50 | - | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 22.60 | 20.55 | - | - | - | 0 | 0 | - | 16.72 | 15.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-23 | 0 | 22.60 | 20.55 | - | - | - | 0 | 0 | - | 16.72 | 15.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 22.60 | 19.70 | - | - | - | 0 | 0 | - | 16.72 | 14.57 | - | - | - | 0 | - | 0.00% |
| 2015-07-21 | 0 | 22.60 | 19.80 | - | - | - | 0 | 0 | - | 16.72 | 14.65 | - | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 22.60 | 20.20 | - | - | - | 0 | 0 | - | 16.72 | 14.94 | - | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 22.60 | 21.00 | - | - | - | 0 | 0 | - | 16.72 | 15.53 | - | - | - | 0 | - | 0.00% |
| 2015-07-16 | 0 | 22.60 | 20.55 | - | - | - | 0 | 0 | - | 16.72 | 15.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 22.60 | 20.55 | - | - | - | 0 | 0 | - | 16.72 | 15.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 22.60 | 20.55 | - | - | - | 0 | 0 | - | 16.72 | 15.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-13 | 0 | 22.60 | 19.20 | - | - | - | 0 | 0 | - | 16.72 | 14.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-10 | 0 | 22.60 | 19.20 | - | - | - | 0 | 0 | - | 16.72 | 14.20 | - | - | - | 0 | - | 0.00% |
| 2015-07-09 | 0 | 22.60 | 19.10 | - | - | - | 0 | 0 | - | 16.72 | 14.13 | - | - | - | 0 | - | 0.00% |
| 2015-07-08 | 0 | 22.60 | 19.00 | - | - | - | 0 | 0 | - | 16.72 | 14.06 | - | - | - | 0 | - | 0.00% |
| 2015-07-07 | 0 | 22.60 | 19.32 | - | - | - | 0 | 0 | - | 16.72 | 14.29 | - | - | - | 0 | - | 0.00% |
| 2015-07-06 | 0 | 22.60 | 20.00 | - | - | - | 0 | 0 | - | 16.72 | 14.79 | - | - | - | 0 | - | 0.00% |
| 2015-07-03 | 0 | 22.60 | 20.90 | - | - | - | 0 | 0 | - | 16.72 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2015-07-02 | 0 | 22.60 | 21.10 | - | - | - | 0 | 0 | - | 16.72 | 15.61 | - | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 22.60 | 21.10 | 23.50 | - | - | 0 | 0 | - | 16.72 | 15.61 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-06-29 | 0 | 22.60 | 21.35 | - | - | - | 0 | 0 | - | 16.72 | 15.79 | - | - | - | 0 | - | 0.00% |
| 2015-06-26 | 0 | 22.60 | 21.45 | 22.80 | - | - | 0 | 0 | - | 16.72 | 15.87 | 16.87 | - | - | 0 | - | 0.00% |
| 2015-06-25 | 0 | 22.60 | 21.30 | 22.85 | - | - | 0 | 0 | - | 16.72 | 15.76 | 16.90 | - | - | 0 | - | 0.00% |
| 2015-06-24 | 0 | 22.60 | 21.80 | 22.90 | - | - | 0 | 0 | - | 16.72 | 16.13 | 16.94 | - | - | 0 | - | 0.00% |
| 2015-06-23 | 0 | 22.60 | 21.60 | 23.00 | - | - | 0 | 0 | - | 16.72 | 15.98 | 17.01 | - | - | 0 | - | 0.00% |
| 2015-06-22 | 0 | 22.60 | 22.60 | - | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 16.72 | 16.72 | - | 16.50 | 16.50 | 2,704 | 16.496 | 0.44% |
| 2015-06-19 | 0 | 22.50 | 21.65 | 22.50 | - | - | 0 | 0 | - | 16.64 | 16.02 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-06-18 | 0 | 22.50 | 21.35 | 22.50 | - | - | 0 | 0 | - | 16.64 | 15.79 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 22.50 | 21.15 | 23.50 | 22.50 | 22.50 | 6,000 | 135,000 | 22.500 | 16.64 | 15.65 | 17.38 | 16.64 | 16.64 | 8,111 | 16.644 | 0.00% |
| 2015-06-16 | 0 | 22.50 | 21.05 | 22.50 | - | - | 0 | 0 | - | 16.64 | 15.57 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-06-15 | 0 | 22.50 | 21.00 | 22.50 | - | - | 0 | 0 | - | 16.64 | 15.53 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-06-12 | 0 | 22.50 | 21.50 | - | 22.50 | 22.50 | 2,094 | 46,992 | 22.441 | 16.64 | 15.90 | - | 16.64 | 16.64 | 2,831 | 16.601 | 2.27% |
| 2015-06-11 | 0 | 22.00 | 20.50 | 22.50 | - | - | 0 | 0 | - | 16.27 | 15.16 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-06-10 | 0 | 22.00 | 20.80 | 22.50 | - | - | 0 | 0 | - | 16.27 | 15.39 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-06-09 | 0 | 22.00 | 21.05 | 22.50 | - | - | 0 | 0 | - | 16.27 | 15.57 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-06-08 | 0 | 22.00 | 21.50 | 23.50 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 16.27 | 15.90 | 17.38 | 16.27 | 16.27 | 2,704 | 16.274 | 2.33% |
| 2015-06-05 | 0 | 21.50 | 21.50 | 23.50 | - | - | 0 | 0 | - | 15.90 | 15.90 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 21.50 | 20.00 | 23.50 | 21.50 | 21.50 | 4,000 | 86,000 | 21.500 | 15.90 | 14.79 | 17.38 | 15.90 | 15.90 | 5,407 | 15.904 | -4.44% |
| 2015-06-03 | 0 | 22.50 | 21.65 | 23.50 | - | - | 0 | 0 | - | 16.64 | 16.02 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-06-02 | 0 | 22.50 | 22.00 | 23.50 | - | - | 0 | 0 | - | 16.64 | 16.27 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-06-01 | 0 | 22.50 | 22.00 | 23.40 | - | - | 0 | 0 | - | 16.64 | 16.27 | 17.31 | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 22.50 | 21.60 | 23.50 | - | - | 0 | 0 | - | 16.64 | 15.98 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 22.50 | 21.75 | 23.50 | - | - | 0 | 0 | - | 16.64 | 16.09 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-05-27 | 0 | 22.50 | 21.95 | 23.50 | - | - | 0 | 0 | - | 16.64 | 16.24 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 22.50 | 21.90 | 23.50 | - | - | 0 | 0 | - | 16.64 | 16.20 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-05-22 | 0 | 22.50 | 21.70 | 23.45 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 16.64 | 16.05 | 17.35 | 16.64 | 16.64 | 2,704 | 16.644 | -1.32% |
| 2015-05-21 | 0 | 22.80 | 22.15 | 23.50 | - | - | 0 | 0 | - | 16.87 | 16.39 | 17.38 | - | - | 0 | - | 0.00% |
| 2015-05-20 | 0 | 22.80 | 22.10 | - | 22.75 | 22.80 | 10,000 | 227,700 | 22.770 | 16.87 | 16.35 | - | 16.83 | 16.87 | 13,518 | 16.844 | 0.00% |
| 2015-05-19 | 0 | 22.80 | 22.00 | 22.80 | 21.70 | 22.80 | 8,000 | 177,800 | 22.225 | 16.87 | 16.27 | 16.87 | 16.05 | 16.87 | 10,815 | 16.441 | 0.22% |
| 2015-05-18 | 0 | 22.75 | 21.75 | 22.80 | - | - | 0 | 0 | - | 16.83 | 16.09 | 16.87 | - | - | 0 | - | 0.00% |
| 2015-05-15 | 0 | 22.75 | 21.70 | 22.75 | - | - | 0 | 0 | - | 16.83 | 16.05 | 16.83 | - | - | 0 | - | -0.66% |
| 2015-05-14 | 0 | 22.90 | 21.75 | 23.00 | - | - | 0 | 0 | - | 16.94 | 16.09 | 17.01 | - | - | 0 | - | 0.00% |
| 2015-05-13 | 0 | 22.90 | 21.90 | - | - | - | 0 | 0 | - | 16.94 | 16.20 | - | - | - | 0 | - | 0.00% |
| 2015-05-12 | 0 | 22.90 | 21.90 | - | - | - | 0 | 0 | - | 16.94 | 16.20 | - | - | - | 0 | - | 0.00% |
| 2015-05-11 | 0 | 22.90 | 21.90 | 23.80 | - | - | 0 | 0 | - | 16.94 | 16.20 | 17.61 | - | - | 0 | - | 0.00% |
| 2015-05-08 | 0 | 22.90 | 22.00 | - | - | - | 0 | 0 | - | 16.94 | 16.27 | - | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 22.90 | 21.75 | 23.80 | - | - | 0 | 0 | - | 16.94 | 16.09 | 17.61 | - | - | 0 | - | 0.00% |
| 2015-05-06 | 0 | 22.90 | 21.75 | 23.20 | - | - | 0 | 0 | - | 16.94 | 16.09 | 17.16 | - | - | 0 | - | 0.00% |
| 2015-05-05 | 0 | 22.90 | 22.10 | 23.40 | 22.90 | 22.95 | 6,000 | 137,600 | 22.933 | 16.94 | 16.35 | 17.31 | 16.94 | 16.98 | 8,111 | 16.965 | -1.29% |
| 2015-05-04 | 0 | 23.20 | 22.10 | - | 23.00 | 23.20 | 8,000 | 184,400 | 23.050 | 17.16 | 16.35 | - | 17.01 | 17.16 | 10,815 | 17.051 | 0.87% |
| 2015-04-30 | 0 | 23.00 | 21.55 | 23.00 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 17.01 | 15.94 | 17.01 | 17.01 | 17.01 | 2,704 | 17.014 | 0.00% |
| 2015-04-29 | 0 | 23.00 | 21.85 | 23.20 | - | - | 0 | 0 | - | 17.01 | 16.16 | 17.16 | - | - | 0 | - | 0.00% |
| 2015-04-28 | 0 | 23.00 | 22.00 | 23.00 | 22.60 | 23.00 | 9,958 | 225,459 | 22.641 | 17.01 | 16.27 | 17.01 | 16.72 | 17.01 | 13,461 | 16.748 | 0.00% |
| 2015-04-27 | 0 | 23.00 | 21.70 | 23.00 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 17.01 | 16.05 | 17.01 | 17.01 | 17.01 | 2,704 | 17.014 | 0.88% |
| 2015-04-24 | 0 | 22.80 | 21.50 | 22.80 | 22.80 | 22.80 | 4,000 | 91,200 | 22.800 | 16.87 | 15.90 | 16.87 | 16.87 | 16.87 | 5,407 | 16.866 | 1.33% |
| 2015-04-23 | 0 | 22.50 | 21.35 | 22.90 | - | - | 0 | 0 | - | 16.64 | 15.79 | 16.94 | - | - | 0 | - | 0.00% |
| 2015-04-22 | 0 | 22.50 | 21.20 | 22.85 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 16.64 | 15.68 | 16.90 | 16.64 | 16.64 | 2,704 | 16.644 | -0.22% |
| 2015-04-21 | 0 | 22.55 | 21.15 | 22.60 | 21.20 | 22.55 | 4,000 | 87,500 | 21.875 | 16.68 | 15.65 | 16.72 | 15.68 | 16.68 | 5,407 | 16.182 | 1.81% |
| 2015-04-20 | 0 | 22.15 | 21.20 | 22.60 | 22.10 | 22.20 | 8,000 | 177,300 | 22.163 | 16.39 | 15.68 | 16.72 | 16.35 | 16.42 | 10,815 | 16.395 | -1.12% |
| 2015-04-17 | 0 | 22.40 | 21.20 | 22.40 | 22.40 | 22.40 | 4,000 | 89,600 | 22.400 | 16.57 | 15.68 | 16.57 | 16.57 | 16.57 | 5,407 | 16.570 | 0.90% |
| 2015-04-16 | 0 | 22.20 | 21.20 | 22.40 | - | - | 0 | 0 | - | 16.42 | 15.68 | 16.57 | - | - | 0 | - | 0.00% |
| 2015-04-15 | 0 | 22.20 | 20.90 | 23.00 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 16.42 | 15.46 | 17.01 | 16.42 | 16.42 | 2,704 | 16.422 | 2.07% |
| 2015-04-14 | 0 | 21.75 | 21.05 | 23.00 | - | - | 0 | 0 | - | 16.09 | 15.57 | 17.01 | - | - | 0 | - | 0.00% |
| 2015-04-13 | 0 | 21.75 | 20.90 | 22.50 | - | - | 0 | 0 | - | 16.09 | 15.46 | 16.64 | - | - | 0 | - | 0.00% |
| 2015-04-10 | 0 | 21.75 | 21.00 | 21.80 | 21.75 | 21.80 | 4,000 | 87,100 | 21.775 | 16.09 | 15.53 | 16.13 | 16.09 | 16.13 | 5,407 | 16.108 | 0.69% |
| 2015-04-09 | 0 | 21.60 | 20.90 | 21.65 | 20.85 | 21.80 | 8,000 | 172,100 | 21.513 | 15.98 | 15.46 | 16.02 | 15.42 | 16.13 | 10,815 | 15.914 | 1.89% |
| 2015-04-08 | 0 | 21.20 | 20.30 | 21.80 | 21.20 | 21.20 | 2,000 | 42,400 | 21.200 | 15.68 | 15.02 | 16.13 | 15.68 | 15.68 | 2,704 | 15.683 | 0.47% |
| 2015-04-02 | 0 | 21.10 | 20.70 | 21.50 | 21.10 | 21.10 | 2,000 | 42,200 | 21.100 | 15.61 | 15.31 | 15.90 | 15.61 | 15.61 | 2,704 | 15.609 | 0.48% |
| 2015-04-01 | 0 | 21.00 | 20.75 | 21.20 | 20.40 | 21.00 | 12,000 | 247,000 | 20.583 | 15.53 | 15.35 | 15.68 | 15.09 | 15.53 | 16,222 | 15.226 | 0.00% |
| 2015-03-31 | 0 | 21.00 | 20.75 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.35 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-30 | 0 | 21.00 | 20.60 | 21.80 | 20.40 | 21.00 | 6,000 | 124,600 | 20.767 | 15.53 | 15.24 | 16.13 | 15.09 | 15.53 | 8,111 | 15.362 | 0.00% |
| 2015-03-27 | 0 | 21.00 | 20.50 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.16 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 21.00 | 20.35 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.05 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-25 | 0 | 21.00 | 20.45 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.13 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-24 | 0 | 21.00 | 20.55 | 21.80 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 15.53 | 15.20 | 16.13 | 15.53 | 15.53 | 2,704 | 15.535 | 0.00% |
| 2015-03-23 | 0 | 21.00 | 20.35 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.05 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-20 | 0 | 21.00 | 20.30 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.02 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-19 | 0 | 21.00 | 20.45 | 21.55 | - | - | 0 | 0 | - | 15.53 | 15.13 | 15.94 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 21.00 | 20.55 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.20 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-17 | 0 | 21.00 | 20.35 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.05 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-16 | 0 | 21.00 | 20.55 | 21.80 | - | - | 0 | 0 | - | 15.53 | 15.20 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 21.00 | 20.60 | 21.00 | 20.50 | 21.10 | 18,506 | 384,774 | 20.792 | 15.53 | 15.24 | 15.53 | 15.16 | 15.61 | 25,017 | 15.381 | -1.87% |
| 2015-03-12 | 0 | 21.40 | 21.10 | 22.00 | 21.40 | 21.40 | 2,000 | 42,800 | 21.400 | 15.83 | 15.61 | 16.27 | 15.83 | 15.83 | 2,704 | 15.830 | -1.38% |
| 2015-03-11 | 0 | 21.70 | 20.70 | 21.70 | 21.80 | 21.80 | 4,000 | 87,200 | 21.800 | 16.05 | 15.31 | 16.05 | 16.13 | 16.13 | 5,407 | 16.126 | 3.93% |
| 2015-03-10 | 0 | 20.88 | 20.40 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.09 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-09 | 0 | 20.88 | 20.40 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.09 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 20.88 | 20.40 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.09 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 20.88 | 20.60 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.24 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-04 | 0 | 20.88 | 20.40 | 22.00 | - | - | 0 | 0 | - | 15.45 | 15.09 | 16.27 | - | - | 0 | - | 0.00% |
| 2015-03-03 | 0 | 20.88 | 20.45 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.13 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-03-02 | 0 | 20.88 | 20.60 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.24 | 16.13 | - | - | 0 | - | 0.00% |
| 2015-02-27 | 0 | 20.88 | 20.35 | 21.00 | - | - | 0 | 0 | - | 15.45 | 15.05 | 15.53 | - | - | 0 | - | 0.00% |
| 2015-02-26 | 0 | 20.88 | 20.45 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.13 | 16.13 | - | - | 0 | - | -0.00% |
| 2015-02-25 | 0 | 21.00 | 20.70 | 21.80 | - | - | 0 | 0 | - | 15.45 | 15.23 | 16.03 | - | - | 0 | - | 0.00% |
| 2015-02-24 | 0 | 21.00 | 20.60 | 21.80 | 20.10 | 21.00 | 22,000 | 457,100 | 20.777 | 15.45 | 15.15 | 16.03 | 14.78 | 15.45 | 29,911 | 15.282 | -0.71% |
| 2015-02-23 | 0 | 21.15 | 20.85 | 21.15 | 20.50 | 21.20 | 24,000 | 499,300 | 20.804 | 15.56 | 15.34 | 15.56 | 15.08 | 15.59 | 32,630 | 15.302 | -0.70% |
| 2015-02-18 | 0 | 21.30 | 21.00 | 21.85 | 21.30 | 21.30 | 10,000 | 213,000 | 21.300 | 15.67 | 15.45 | 16.07 | 15.67 | 15.67 | 13,596 | 15.666 | 0.00% |
| 2015-02-17 | 0 | 21.30 | 20.50 | 21.30 | 21.30 | 21.30 | 2,000 | 42,600 | 21.300 | 15.67 | 15.08 | 15.67 | 15.67 | 15.67 | 2,719 | 15.666 | 0.24% |
| 2015-02-16 | 0 | 21.25 | 20.40 | 21.25 | 20.70 | 21.25 | 16,000 | 338,700 | 21.169 | 15.63 | 15.00 | 15.63 | 15.23 | 15.63 | 21,753 | 15.570 | -0.93% |
| 2015-02-13 | 0 | 21.45 | 20.25 | 21.55 | - | - | 0 | 0 | - | 15.78 | 14.89 | 15.85 | - | - | 0 | - | 0.00% |
| 2015-02-12 | 0 | 21.45 | 20.70 | 21.45 | 20.90 | 22.50 | 12,000 | 257,100 | 21.425 | 15.78 | 15.23 | 15.78 | 15.37 | 16.55 | 16,315 | 15.758 | 1.90% |
| 2015-02-11 | 0 | 21.05 | 19.40 | 21.30 | - | - | 0 | 0 | - | 15.48 | 14.27 | 15.67 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 21.05 | 20.20 | 21.50 | 21.05 | 21.05 | 2,000 | 42,100 | 21.050 | 15.48 | 14.86 | 15.81 | 15.48 | 15.48 | 2,719 | 15.483 | -2.09% |
| 2015-02-09 | 0 | 21.50 | 21.00 | 21.80 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 15.81 | 15.45 | 16.03 | 15.81 | 15.81 | 2,719 | 15.814 | 0.00% |
| 2015-02-06 | 0 | 21.50 | 20.20 | 21.50 | 21.20 | 21.50 | 4,000 | 85,400 | 21.350 | 15.81 | 14.86 | 15.81 | 15.59 | 15.81 | 5,438 | 15.703 | 3.37% |
| 2015-02-05 | 0 | 20.80 | 20.80 | 21.20 | - | - | 0 | 0 | - | 15.30 | 15.30 | 15.59 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 20.80 | 19.82 | 21.60 | 20.50 | 20.80 | 16,000 | 329,500 | 20.594 | 15.30 | 14.58 | 15.89 | 15.08 | 15.30 | 21,753 | 15.147 | 4.52% |
| 2015-02-03 | 0 | 19.90 | 19.90 | 20.50 | - | - | 0 | 0 | - | 14.64 | 14.64 | 15.08 | - | - | 0 | - | 0.51% |
| 2015-02-02 | 0 | 19.80 | 19.20 | 20.50 | 18.64 | 19.80 | 24,000 | 457,000 | 19.042 | 14.56 | 14.12 | 15.08 | 13.71 | 14.56 | 32,630 | 14.005 | 0.20% |
| 2015-01-30 | 0 | 19.76 | 19.76 | 20.25 | 19.76 | 19.76 | 2,000 | 39,520 | 19.760 | 14.53 | 14.53 | 14.89 | 14.53 | 14.53 | 2,719 | 14.534 | 3.46% |
| 2015-01-29 | 0 | 19.10 | 19.10 | - | 19.00 | 19.10 | 28,000 | 532,200 | 19.007 | 14.05 | 14.05 | - | 13.97 | 14.05 | 38,069 | 13.980 | 0.53% |
| 2015-01-28 | 0 | 19.00 | 18.42 | 19.00 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 13.97 | 13.55 | 13.97 | 13.97 | 13.97 | 2,719 | 13.975 | 1.06% |
| 2015-01-27 | 0 | 18.80 | 18.50 | - | - | - | 0 | 0 | - | 13.83 | 13.61 | - | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 18.80 | 18.50 | 19.20 | - | - | 0 | 0 | - | 13.83 | 13.61 | 14.12 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 18.80 | 18.50 | - | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 13.83 | 13.61 | - | 13.83 | 13.83 | 2,719 | 13.828 | 1.73% |
| 2015-01-22 | 0 | 18.48 | 18.38 | 19.10 | - | - | 0 | 0 | - | 13.59 | 13.52 | 14.05 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 18.48 | 18.20 | 19.10 | 18.48 | 18.48 | 2,000 | 36,960 | 18.480 | 13.59 | 13.39 | 14.05 | 13.59 | 13.59 | 2,719 | 13.592 | 0.00% |
| 2015-01-20 | 0 | 18.48 | 18.04 | 18.48 | 18.48 | 18.48 | 2,000 | 36,960 | 18.480 | 13.59 | 13.27 | 13.59 | 13.59 | 13.59 | 2,719 | 13.592 | 1.54% |
| 2015-01-19 | 0 | 18.20 | 18.10 | 18.46 | 18.20 | 18.20 | 4,000 | 72,800 | 18.200 | 13.39 | 13.31 | 13.58 | 13.39 | 13.39 | 5,438 | 13.386 | -2.15% |
| 2015-01-16 | 0 | 18.60 | 18.32 | 18.80 | - | - | 680 | 12,389 | 18.219 | 13.68 | 13.47 | 13.83 | - | - | 925 | 13.400 | 0.00% |
| 2015-01-15 | 0 | 18.60 | 18.24 | 18.80 | 18.60 | 18.60 | 2,000 | 37,200 | 18.600 | 13.68 | 13.42 | 13.83 | 13.68 | 13.68 | 2,719 | 13.681 | 0.00% |
| 2015-01-14 | 0 | 18.60 | 18.40 | 18.80 | - | - | 0 | 0 | - | 13.68 | 13.53 | 13.83 | - | - | 0 | - | 0.00% |
| 2015-01-13 | 0 | 18.60 | 18.40 | 18.80 | 18.60 | 18.60 | 2,000 | 37,200 | 18.600 | 13.68 | 13.53 | 13.83 | 13.68 | 13.68 | 2,719 | 13.681 | 1.09% |
| 2015-01-12 | 0 | 18.40 | 18.14 | 18.58 | - | - | 0 | 0 | - | 13.53 | 13.34 | 13.67 | - | - | 0 | - | 0.00% |
| 2015-01-09 | 0 | 18.40 | 18.04 | 18.60 | - | - | 0 | 0 | - | 13.53 | 13.27 | 13.68 | - | - | 0 | - | 0.00% |
| 2015-01-08 | 0 | 18.40 | 18.22 | 18.40 | - | - | 0 | 0 | - | 13.53 | 13.40 | 13.53 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 18.40 | 18.20 | 18.48 | 18.20 | 18.40 | 10,000 | 182,800 | 18.280 | 13.53 | 13.39 | 13.59 | 13.39 | 13.53 | 13,596 | 13.445 | 0.00% |
| 2015-01-06 | 0 | 18.40 | 18.04 | 18.58 | 18.40 | 18.40 | 2,000 | 36,800 | 18.400 | 13.53 | 13.27 | 13.67 | 13.53 | 13.53 | 2,719 | 13.533 | 0.00% |
| 2015-01-05 | 0 | 18.40 | 18.02 | 18.58 | 18.40 | 18.40 | 3,823 | 69,978 | 18.304 | 13.53 | 13.25 | 13.67 | 13.53 | 13.53 | 5,198 | 13.463 | -0.11% |
| 2015-01-02 | 0 | 18.42 | 18.02 | 18.60 | - | - | 0 | 0 | - | 13.55 | 13.25 | 13.68 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 18.42 | 18.22 | 18.50 | 18.22 | 18.42 | 20,000 | 366,720 | 18.336 | 13.55 | 13.40 | 13.61 | 13.40 | 13.55 | 27,192 | 13.486 | 0.66% |
| 2014-12-30 | 0 | 18.30 | 18.16 | 18.40 | 18.16 | 18.80 | 94,000 | 1,722,720 | 18.327 | 13.46 | 13.36 | 13.53 | 13.36 | 13.83 | 127,802 | 13.480 | -2.66% |
| 2014-12-29 | 0 | 18.80 | 18.02 | 18.80 | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 13.83 | 13.25 | 13.83 | 13.83 | 13.83 | 2,719 | 13.828 | 0.00% |
| 2014-12-24 | 0 | 18.80 | 18.02 | - | - | - | 0 | 0 | - | 13.83 | 13.25 | - | - | - | 0 | - | 0.00% |
| 2014-12-23 | 0 | 18.80 | 18.02 | 18.90 | - | - | 0 | 0 | - | 13.83 | 13.25 | 13.90 | - | - | 0 | - | 0.00% |
| 2014-12-22 | 0 | 18.80 | 18.22 | - | 18.78 | 18.80 | 4,000 | 75,160 | 18.790 | 13.83 | 13.40 | - | 13.81 | 13.83 | 5,438 | 13.820 | 0.00% |
| 2014-12-19 | 0 | 18.80 | 18.12 | 18.80 | - | - | 0 | 0 | - | 13.83 | 13.33 | 13.83 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 18.80 | 18.10 | 18.90 | - | - | 0 | 0 | - | 13.83 | 13.31 | 13.90 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 18.80 | 17.82 | - | - | - | 0 | 0 | - | 13.83 | 13.11 | - | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 18.80 | 17.96 | - | - | - | 0 | 0 | - | 13.83 | 13.21 | - | - | - | 0 | - | 0.00% |
| 2014-12-15 | 0 | 18.80 | 17.82 | - | - | - | 0 | 0 | - | 13.83 | 13.11 | - | - | - | 0 | - | 0.00% |
| 2014-12-12 | 0 | 18.80 | 18.12 | 18.90 | - | - | 0 | 0 | - | 13.83 | 13.33 | 13.90 | - | - | 0 | - | 0.00% |
| 2014-12-11 | 0 | 18.80 | 17.92 | 18.90 | - | - | 0 | 0 | - | 13.83 | 13.18 | 13.90 | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 18.80 | 17.92 | 18.90 | - | - | 0 | 0 | - | 13.83 | 13.18 | 13.90 | - | - | 0 | - | 0.00% |
| 2014-12-09 | 0 | 18.80 | 18.02 | 18.80 | - | - | 0 | 0 | - | 13.83 | 13.25 | 13.83 | - | - | 0 | - | 0.00% |
| 2014-12-08 | 0 | 18.80 | 18.02 | - | - | - | 0 | 0 | - | 13.83 | 13.25 | - | - | - | 0 | - | 0.00% |
| 2014-12-05 | 0 | 18.80 | 18.02 | 18.80 | - | - | 0 | 0 | - | 13.83 | 13.25 | 13.83 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 18.80 | 18.80 | - | 18.80 | 18.80 | 2,000 | 37,600 | 18.800 | 13.83 | 13.83 | - | 13.83 | 13.83 | 2,719 | 13.828 | 1.08% |
| 2014-12-03 | 0 | 18.60 | 17.92 | - | - | - | 169 | 3,011 | 17.817 | 13.68 | 13.18 | - | - | - | 230 | 13.104 | 0.00% |
| 2014-12-02 | 0 | 18.60 | 17.82 | - | 18.60 | 18.60 | 2,000 | 37,200 | 18.600 | 13.68 | 13.11 | - | 13.68 | 13.68 | 2,719 | 13.681 | 0.54% |
| 2014-12-01 | 0 | 18.50 | 17.92 | 18.60 | - | - | 0 | 0 | - | 13.61 | 13.18 | 13.68 | - | - | 0 | - | 0.00% |
| 2014-11-28 | 0 | 18.50 | 18.50 | 18.60 | 18.40 | 18.50 | 9,490 | 174,667 | 18.405 | 13.61 | 13.61 | 13.68 | 13.53 | 13.61 | 12,903 | 13.537 | 1.09% |
| 2014-11-27 | 0 | 18.30 | 18.00 | 18.40 | 18.30 | 18.40 | 8,006 | 146,710 | 18.325 | 13.46 | 13.24 | 13.53 | 13.46 | 13.53 | 10,885 | 13.478 | 0.11% |
| 2014-11-26 | 0 | 18.28 | 18.00 | 18.30 | 17.72 | 18.38 | 21,768 | 392,158 | 18.015 | 13.45 | 13.24 | 13.46 | 13.03 | 13.52 | 29,596 | 13.251 | 0.00% |
| 2014-11-25 | 0 | 18.28 | 17.86 | 18.28 | 17.76 | 18.30 | 62,891 | 1,128,245 | 17.940 | 13.45 | 13.14 | 13.45 | 13.06 | 13.46 | 85,506 | 13.195 | -1.19% |
| 2014-11-24 | 0 | 18.50 | 17.62 | 18.50 | - | - | 0 | 0 | - | 13.61 | 12.96 | 13.61 | - | - | 0 | - | 0.00% |
| 2014-11-21 | 0 | 18.50 | 17.62 | 18.50 | - | - | 0 | 0 | - | 13.61 | 12.96 | 13.61 | - | - | 0 | - | 0.00% |
| 2014-11-20 | 0 | 18.50 | 17.62 | 18.60 | - | - | 0 | 0 | - | 13.61 | 12.96 | 13.68 | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 18.50 | 17.62 | 19.50 | - | - | 0 | 0 | - | 13.61 | 12.96 | 14.34 | - | - | 0 | - | 0.00% |
| 2014-11-18 | 0 | 18.50 | 17.66 | - | - | - | 0 | 0 | - | 13.61 | 12.99 | - | - | - | 0 | - | 0.00% |
| 2014-11-17 | 0 | 18.50 | 17.62 | 18.96 | 18.50 | 18.50 | 4,000 | 74,000 | 18.500 | 13.61 | 12.96 | 13.95 | 13.61 | 13.61 | 5,438 | 13.607 | 2.44% |
| 2014-11-14 | 0 | 18.06 | 17.66 | - | 18.06 | 18.06 | 2,000 | 36,120 | 18.060 | 13.28 | 12.99 | - | 13.28 | 13.28 | 2,719 | 13.283 | 0.22% |
| 2014-11-13 | 0 | 18.02 | 17.62 | - | - | - | 0 | 0 | - | 13.25 | 12.96 | - | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 18.02 | 17.62 | - | - | - | 290 | 5,104 | 17.600 | 13.25 | 12.96 | - | - | - | 394 | 12.945 | 0.00% |
| 2014-11-11 | 0 | 18.02 | 17.70 | - | - | - | 0 | 0 | - | 13.25 | 13.02 | - | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 18.02 | 17.58 | - | - | - | 0 | 0 | - | 13.25 | 12.93 | - | - | - | 0 | - | 0.00% |
| 2014-11-07 | 0 | 18.02 | 17.60 | 18.50 | - | - | 0 | 0 | - | 13.25 | 12.95 | 13.61 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 18.02 | 17.62 | - | - | - | 0 | 0 | - | 13.25 | 12.96 | - | - | - | 0 | - | 0.00% |
| 2014-11-05 | 0 | 18.02 | 17.52 | - | - | - | 0 | 0 | - | 13.25 | 12.89 | - | - | - | 0 | - | 0.00% |
| 2014-11-04 | 0 | 18.02 | 17.52 | - | - | - | 0 | 0 | - | 13.25 | 12.89 | - | - | - | 0 | - | 0.00% |
| 2014-11-03 | 0 | 18.02 | 17.58 | - | - | - | 0 | 0 | - | 13.25 | 12.93 | - | - | - | 0 | - | 0.00% |
| 2014-10-31 | 0 | 18.02 | 17.60 | - | - | - | 0 | 0 | - | 13.25 | 12.95 | - | - | - | 0 | - | 0.00% |
| 2014-10-30 | 0 | 18.02 | 17.58 | - | - | - | 0 | 0 | - | 13.25 | 12.93 | - | - | - | 0 | - | 0.00% |
| 2014-10-29 | 0 | 18.02 | 17.60 | - | - | - | 0 | 0 | - | 13.25 | 12.95 | - | - | - | 0 | - | 0.00% |
| 2014-10-28 | 0 | 18.02 | 17.58 | - | - | - | 0 | 0 | - | 13.25 | 12.93 | - | - | - | 0 | - | 0.00% |
| 2014-10-27 | 0 | 18.02 | 17.58 | 19.00 | - | - | 0 | 0 | - | 13.25 | 12.93 | 13.97 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 18.40 | 17.94 | - | - | - | 0 | 0 | - | 13.25 | 12.92 | - | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 18.40 | 17.92 | - | - | - | 60 | 1,069 | 17.817 | 13.25 | 12.91 | - | - | - | 83 | 12.834 | 0.00% |
| 2014-10-22 | 0 | 18.40 | 17.96 | - | - | - | 0 | 0 | - | 13.25 | 12.94 | - | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 18.40 | 17.94 | - | - | - | 0 | 0 | - | 13.25 | 12.92 | - | - | - | 0 | - | 0.00% |
| 2014-10-20 | 0 | 18.40 | 17.90 | 18.80 | - | - | 0 | 0 | - | 13.25 | 12.89 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 18.40 | 17.92 | - | - | - | 0 | 0 | - | 13.25 | 12.91 | - | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 18.40 | 17.96 | 18.60 | - | - | 0 | 0 | - | 13.25 | 12.94 | 13.40 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 18.40 | 18.02 | - | - | - | 0 | 0 | - | 13.25 | 12.98 | - | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 18.40 | 17.92 | - | - | - | 0 | 0 | - | 13.25 | 12.91 | - | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 18.40 | 18.02 | 18.40 | - | - | 0 | 0 | - | 13.25 | 12.98 | 13.25 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 18.40 | 17.96 | 18.80 | - | - | 0 | 0 | - | 13.25 | 12.94 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 18.40 | 18.10 | 18.66 | 17.86 | 18.40 | 16,000 | 290,120 | 18.133 | 13.25 | 13.04 | 13.44 | 12.86 | 13.25 | 22,212 | 13.061 | -1.60% |
| 2014-10-08 | 0 | 18.70 | 18.10 | - | - | - | 0 | 0 | - | 13.47 | 13.04 | - | - | - | 0 | - | 0.00% |
| 2014-10-07 | 0 | 18.70 | 18.70 | - | 18.68 | 18.70 | 6,000 | 112,160 | 18.693 | 13.47 | 13.47 | - | 13.46 | 13.47 | 8,330 | 13.465 | 2.75% |
| 2014-10-06 | 0 | 18.20 | 17.80 | 18.98 | - | - | 0 | 0 | - | 13.11 | 12.82 | 13.67 | - | - | 0 | - | 0.00% |
| 2014-10-03 | 0 | 18.20 | 17.62 | 18.50 | 18.20 | 18.20 | 2,000 | 36,400 | 18.200 | 13.11 | 12.69 | 13.33 | 13.11 | 13.11 | 2,777 | 13.110 | -0.44% |
| 2014-09-30 | 0 | 18.28 | 17.52 | 18.70 | 18.28 | 18.28 | 4,000 | 73,120 | 18.280 | 13.17 | 12.62 | 13.47 | 13.17 | 13.17 | 5,553 | 13.168 | -1.08% |
| 2014-09-29 | 0 | 18.48 | 17.52 | 19.00 | - | - | 0 | 0 | - | 13.31 | 12.62 | 13.69 | - | - | 0 | - | 0.00% |
| 2014-09-26 | 0 | 18.48 | 17.72 | 18.80 | - | - | 0 | 0 | - | 13.31 | 12.76 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 18.48 | 18.04 | 18.80 | 18.48 | 18.48 | 2,000 | 36,960 | 18.480 | 13.31 | 12.99 | 13.54 | 13.31 | 13.31 | 2,777 | 13.312 | 0.11% |
| 2014-09-24 | 0 | 18.46 | 18.02 | 18.46 | - | - | 0 | 0 | - | 13.30 | 12.98 | 13.30 | - | - | 0 | - | -0.11% |
| 2014-09-23 | 0 | 18.48 | 17.92 | 18.48 | - | - | 0 | 0 | - | 13.31 | 12.91 | 13.31 | - | - | 0 | - | 0.00% |
| 2014-09-22 | 0 | 18.48 | 17.96 | 18.48 | - | - | 0 | 0 | - | 13.31 | 12.94 | 13.31 | - | - | 0 | - | 0.00% |
| 2014-09-19 | 0 | 18.48 | 17.92 | 18.48 | - | - | 847 | 15,059 | 17.779 | 13.31 | 12.91 | 13.31 | - | - | 1,176 | 12.807 | 0.00% |
| 2014-09-18 | 0 | 18.48 | 18.00 | 18.48 | - | - | 0 | 0 | - | 13.31 | 12.97 | 13.31 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 18.48 | 18.12 | 18.48 | 18.22 | 18.48 | 4,000 | 73,400 | 18.350 | 13.31 | 13.05 | 13.31 | 13.12 | 13.31 | 5,553 | 13.218 | 0.00% |
| 2014-09-16 | 0 | 18.48 | 18.04 | 18.48 | - | - | 0 | 0 | - | 13.31 | 12.99 | 13.31 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 18.48 | 18.10 | 18.48 | 18.12 | 18.80 | 14,000 | 258,080 | 18.434 | 13.31 | 13.04 | 13.31 | 13.05 | 13.54 | 19,436 | 13.279 | -0.11% |
| 2014-09-12 | 0 | 18.50 | 18.02 | 18.80 | - | - | 8 | 139 | 17.375 | 13.33 | 12.98 | 13.54 | - | - | 11 | 12.516 | 0.00% |
| 2014-09-11 | 0 | 18.50 | 17.94 | 19.00 | 18.50 | 18.50 | 6,000 | 111,000 | 18.500 | 13.33 | 12.92 | 13.69 | 13.33 | 13.33 | 8,330 | 13.326 | 0.00% |
| 2014-09-10 | 0 | 18.50 | 18.10 | 18.50 | - | - | 0 | 0 | - | 13.33 | 13.04 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-09-08 | 0 | 18.50 | 17.94 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.92 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-09-05 | 0 | 18.50 | 17.92 | 18.60 | - | - | 0 | 0 | - | 13.33 | 12.91 | 13.40 | - | - | 0 | - | 0.00% |
| 2014-09-04 | 0 | 18.50 | 18.02 | 18.88 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 13.33 | 12.98 | 13.60 | 13.33 | 13.33 | 2,777 | 13.326 | 0.54% |
| 2014-09-03 | 0 | 18.40 | 18.06 | 18.50 | 17.62 | 18.40 | 26,000 | 468,040 | 18.002 | 13.25 | 13.01 | 13.33 | 12.69 | 13.25 | 36,095 | 12.967 | 0.00% |
| 2014-09-02 | 0 | 18.40 | 17.60 | 18.40 | 18.40 | 18.40 | 2,000 | 36,800 | 18.400 | 13.25 | 12.68 | 13.25 | 13.25 | 13.25 | 2,777 | 13.254 | -0.54% |
| 2014-09-01 | 0 | 18.50 | 17.20 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.39 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-08-29 | 0 | 18.50 | 17.60 | 18.70 | - | - | 0 | 0 | - | 13.33 | 12.68 | 13.47 | - | - | 0 | - | 0.00% |
| 2014-08-28 | 0 | 18.50 | 17.60 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.68 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 18.50 | 17.60 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.68 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 18.50 | 17.60 | 18.50 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 13.33 | 12.68 | 13.33 | 13.33 | 13.33 | 2,777 | 13.326 | 0.65% |
| 2014-08-25 | 0 | 18.38 | 17.60 | 18.38 | 18.38 | 18.38 | 6,000 | 110,280 | 18.380 | 13.24 | 12.68 | 13.24 | 13.24 | 13.24 | 8,330 | 13.240 | 0.00% |
| 2014-08-22 | 0 | 18.38 | 17.90 | 18.38 | 18.38 | 18.40 | 10,000 | 183,920 | 18.392 | 13.24 | 12.89 | 13.24 | 13.24 | 13.25 | 13,883 | 13.248 | -0.11% |
| 2014-08-21 | 0 | 18.40 | 17.82 | 18.40 | 18.40 | 18.50 | 10,000 | 184,800 | 18.480 | 13.25 | 12.84 | 13.25 | 13.25 | 13.33 | 13,883 | 13.312 | 1.10% |
| 2014-08-20 | 0 | 18.20 | 17.70 | 18.40 | - | - | 0 | 0 | - | 13.11 | 12.75 | 13.25 | - | - | 0 | - | 0.00% |
| 2014-08-19 | 0 | 18.20 | 17.52 | 18.40 | - | - | 0 | 0 | - | 13.11 | 12.62 | 13.25 | - | - | 0 | - | 0.00% |
| 2014-08-18 | 0 | 18.20 | 17.58 | 18.40 | - | - | 0 | 0 | - | 13.11 | 12.66 | 13.25 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 18.20 | 17.50 | 18.40 | - | - | 0 | 0 | - | 13.11 | 12.61 | 13.25 | - | - | 0 | - | 0.00% |
| 2014-08-14 | 0 | 18.20 | 17.50 | 18.20 | - | - | 0 | 0 | - | 13.11 | 12.61 | 13.11 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 18.20 | 17.50 | 18.20 | - | - | 0 | 0 | - | 13.11 | 12.61 | 13.11 | - | - | 0 | - | 0.00% |
| 2014-08-12 | 0 | 18.20 | 17.80 | 18.30 | 18.20 | 18.20 | 2,000 | 36,400 | 18.200 | 13.11 | 12.82 | 13.18 | 13.11 | 13.11 | 2,777 | 13.110 | 1.11% |
| 2014-08-11 | 0 | 18.00 | 17.70 | 18.10 | 18.00 | 18.30 | 18,000 | 325,200 | 18.067 | 12.97 | 12.75 | 13.04 | 12.97 | 13.18 | 24,989 | 13.014 | 0.00% |
| 2014-08-08 | 0 | 18.00 | 17.60 | 18.10 | 17.50 | 18.10 | 42,000 | 742,200 | 17.671 | 12.97 | 12.68 | 13.04 | 12.61 | 13.04 | 58,307 | 12.729 | -2.70% |
| 2014-08-07 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-08-05 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 18.50 | 17.80 | 18.50 | 18.20 | 18.50 | 6,000 | 109,800 | 18.300 | 13.33 | 12.82 | 13.33 | 13.11 | 13.33 | 8,330 | 13.182 | 0.00% |
| 2014-08-01 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-31 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-30 | 0 | 18.50 | 17.00 | - | - | - | 65 | 1,099 | 16.908 | 13.33 | 12.25 | - | - | - | 90 | 12.179 | 0.00% |
| 2014-07-29 | 0 | 18.50 | 17.54 | - | - | - | 0 | 0 | - | 13.33 | 12.63 | - | - | - | 0 | - | 0.00% |
| 2014-07-28 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-25 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-24 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-23 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-07-22 | 0 | 18.50 | 17.56 | - | 18.28 | 18.50 | 8,943 | 163,918 | 18.329 | 13.33 | 12.65 | - | 13.17 | 13.33 | 12,415 | 13.203 | 0.00% |
| 2014-07-21 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-18 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-17 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-16 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-15 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-14 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-11 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-08 | 0 | 18.50 | 17.00 | - | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 13.33 | 12.25 | - | 13.33 | 13.33 | 2,777 | 13.326 | 0.00% |
| 2014-07-07 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-04 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-07-02 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-06-30 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-06-27 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 18.50 | 17.00 | 18.90 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.61 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 18.50 | 18.50 | - | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 13.33 | 13.33 | - | 13.33 | 13.33 | 2,777 | 13.326 | 0.00% |
| 2014-06-20 | 0 | 18.50 | 16.70 | 18.50 | - | - | 1,080 | 18,360 | 17.000 | 13.33 | 12.03 | 13.33 | - | - | 1,499 | 12.246 | 0.00% |
| 2014-06-19 | 0 | 18.50 | 17.00 | 18.80 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-06-18 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-06-17 | 0 | 18.50 | 17.00 | 18.80 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.54 | - | - | 0 | - | 0.00% |
| 2014-06-16 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-06-13 | 0 | 18.50 | 17.00 | 18.50 | - | - | 0 | 0 | - | 13.33 | 12.25 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-06-12 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 18.50 | 17.16 | - | - | - | 0 | 0 | - | 13.33 | 12.36 | - | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 18.50 | 17.18 | - | - | - | 0 | 0 | - | 13.33 | 12.38 | - | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 18.50 | 17.00 | - | - | - | 0 | 0 | - | 13.33 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-06-06 | 0 | 18.50 | 17.30 | - | - | - | 0 | 0 | - | 13.33 | 12.46 | - | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 18.50 | 17.00 | 18.50 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 13.33 | 12.25 | 13.33 | 13.33 | 13.33 | 2,777 | 13.326 | 1.65% |
| 2014-06-04 | 0 | 18.20 | 17.00 | 18.20 | 18.20 | 18.20 | 2,000 | 36,400 | 18.200 | 13.11 | 12.25 | 13.11 | 13.11 | 13.11 | 2,777 | 13.110 | 1.11% |
| 2014-06-03 | 0 | 18.00 | 17.00 | - | - | - | 0 | 0 | - | 12.97 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 18.00 | 17.00 | - | - | - | 168 | 2,940 | 17.500 | 12.97 | 12.25 | - | - | - | 233 | 12.606 | 0.00% |
| 2014-05-29 | 0 | 18.00 | 17.00 | - | - | - | 0 | 0 | - | 12.97 | 12.25 | - | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 18.00 | 17.10 | - | 18.00 | 18.00 | 2,400 | 42,800 | 17.833 | 12.97 | 12.32 | - | 12.97 | 12.97 | 3,332 | 12.846 | -0.55% |
| 2014-05-27 | 0 | 18.10 | 17.10 | 18.10 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-05-26 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-22 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-21 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-20 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-19 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-16 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-13 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-09 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-07 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 18.10 | 17.10 | - | 18.10 | 18.10 | 2,000 | 36,200 | 18.100 | 13.04 | 12.32 | - | 13.04 | 13.04 | 2,777 | 13.038 | 0.00% |
| 2014-04-30 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 18.10 | 17.10 | 18.10 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-04-28 | 0 | 18.10 | 17.10 | 18.30 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.18 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 18.10 | 17.10 | 18.10 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 18.10 | 17.10 | 18.10 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 18.10 | 17.10 | 18.10 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 18.10 | 16.70 | 18.10 | - | - | 0 | 0 | - | 13.04 | 12.03 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 18.10 | 17.10 | 18.62 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.41 | - | - | 0 | - | 0.00% |
| 2014-04-15 | 0 | 18.10 | 17.10 | 18.62 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.41 | - | - | 0 | - | 0.00% |
| 2014-04-14 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 18.10 | 17.10 | 18.10 | - | - | 0 | 0 | - | 13.04 | 12.32 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-04-09 | 0 | 18.10 | 17.10 | 18.10 | 18.10 | 18.10 | 4,000 | 72,400 | 18.100 | 13.04 | 12.32 | 13.04 | 13.04 | 13.04 | 5,553 | 13.038 | 0.00% |
| 2014-04-08 | 0 | 18.10 | 17.10 | - | 18.00 | 18.10 | 4,000 | 72,200 | 18.050 | 13.04 | 12.32 | - | 12.97 | 13.04 | 5,553 | 13.002 | 0.00% |
| 2014-04-07 | 0 | 18.10 | 17.10 | - | - | - | 0 | 0 | - | 13.04 | 12.32 | - | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 18.10 | 17.20 | - | 18.10 | 18.10 | 2,000 | 36,200 | 18.100 | 13.04 | 12.39 | - | 13.04 | 13.04 | 2,777 | 13.038 | -0.44% |
| 2014-04-03 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-04-02 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-04-01 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-03-31 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-03-28 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 18.18 | 17.20 | 18.18 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-03-25 | 0 | 18.18 | 17.20 | 18.22 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.12 | - | - | 0 | - | 0.00% |
| 2014-03-24 | 0 | 18.18 | 17.20 | 18.30 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.18 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 18.18 | 17.20 | 18.30 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.18 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 18.18 | 17.20 | 18.18 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-03-18 | 0 | 18.18 | 17.20 | 18.18 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-03-17 | 0 | 18.18 | 17.20 | 18.30 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.18 | - | - | 0 | - | 0.00% |
| 2014-03-14 | 0 | 18.18 | 17.20 | 18.50 | - | - | 0 | 0 | - | 13.10 | 12.39 | 13.33 | - | - | 0 | - | 0.00% |
| 2014-03-13 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-03-12 | 0 | 18.18 | 17.20 | - | - | - | 0 | 0 | - | 13.10 | 12.39 | - | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-03-03 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-28 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 18.30 | 17.40 | 18.30 | - | - | 0 | 0 | - | 13.10 | 12.45 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 18.30 | - | - | - | - | 0 | 0 | - | 13.10 | - | - | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 18.30 | 17.40 | 18.30 | - | - | 0 | 0 | - | 13.10 | 12.45 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 18.30 | 17.40 | - | - | - | 0 | 0 | - | 13.10 | 12.45 | - | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 18.30 | 17.00 | - | 18.30 | 18.30 | 2,000 | 36,600 | 18.300 | 13.10 | 12.17 | - | 13.10 | 13.10 | 2,795 | 13.095 | 1.10% |
| 2014-02-11 | 0 | 18.10 | 16.50 | 18.30 | - | - | 0 | 0 | - | 12.95 | 11.81 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 18.10 | 16.50 | 18.30 | - | - | 0 | 0 | - | 12.95 | 11.81 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 18.10 | 17.20 | 18.10 | 18.10 | 18.10 | 2,000 | 36,200 | 18.100 | 12.95 | 12.31 | 12.95 | 12.95 | 12.95 | 2,795 | 12.952 | 0.67% |
| 2014-02-06 | 0 | 17.98 | 16.50 | 18.10 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.95 | - | - | 0 | - | 0.00% |
| 2014-02-05 | 0 | 17.98 | 16.50 | 18.10 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.95 | - | - | 0 | - | 0.00% |
| 2014-02-04 | 0 | 17.98 | 16.50 | 18.10 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.95 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 17.98 | 16.50 | 18.10 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.95 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 17.98 | 16.50 | 18.10 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.95 | - | - | 0 | - | 0.00% |
| 2014-01-28 | 0 | 17.98 | 16.50 | 18.10 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.95 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 17.98 | 16.50 | 17.98 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-01-24 | 0 | 17.98 | 16.50 | 17.98 | - | - | 0 | 0 | - | 12.87 | 11.81 | 12.87 | - | - | 0 | - | -0.11% |
| 2014-01-23 | 0 | 18.00 | 16.50 | 18.10 | - | - | 0 | 0 | - | 12.88 | 11.81 | 12.95 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 18.00 | 17.00 | 18.00 | - | - | 0 | 0 | - | 12.88 | 12.17 | 12.88 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 18.00 | 17.00 | 18.00 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 12.88 | 12.17 | 12.88 | 12.88 | 12.88 | 2,795 | 12.881 | 0.67% |
| 2014-01-20 | 0 | 17.88 | 16.50 | 17.88 | 17.88 | 17.88 | 2,000 | 35,760 | 17.880 | 12.79 | 11.81 | 12.79 | 12.79 | 12.79 | 2,795 | 12.795 | -0.11% |
| 2014-01-17 | 0 | 17.90 | 17.00 | 17.90 | 17.90 | 17.90 | 2,000 | 35,800 | 17.900 | 12.81 | 12.17 | 12.81 | 12.81 | 12.81 | 2,795 | 12.809 | 0.56% |
| 2014-01-16 | 0 | 17.80 | 16.50 | 17.90 | - | - | 0 | 0 | - | 12.74 | 11.81 | 12.81 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 17.80 | 15.90 | 18.50 | - | - | 0 | 0 | - | 12.74 | 11.38 | 13.24 | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 17.80 | 15.90 | 18.50 | - | - | 0 | 0 | - | 12.74 | 11.38 | 13.24 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 17.80 | 15.90 | 18.50 | - | - | 0 | 0 | - | 12.74 | 11.38 | 13.24 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 17.80 | 15.90 | 17.90 | - | - | 0 | 0 | - | 12.74 | 11.38 | 12.81 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 17.80 | 17.00 | 18.00 | - | - | 0 | 0 | - | 12.74 | 12.17 | 12.88 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 17.80 | 16.80 | 17.80 | 17.50 | 17.80 | 4,000 | 70,600 | 17.650 | 12.74 | 12.02 | 12.74 | 12.52 | 12.74 | 5,590 | 12.630 | 1.71% |
| 2014-01-07 | 0 | 17.50 | 16.00 | 17.50 | - | - | 0 | 0 | - | 12.52 | 11.45 | 12.52 | - | - | 0 | - | -0.57% |
| 2014-01-06 | 0 | 17.60 | 16.00 | 17.60 | - | - | 0 | 0 | - | 12.59 | 11.45 | 12.59 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 17.60 | 16.00 | 17.60 | - | - | 0 | 0 | - | 12.59 | 11.45 | 12.59 | - | - | 0 | - | 0.00% |
| 2014-01-02 | 0 | 17.60 | 16.00 | 17.60 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 12.59 | 11.45 | 12.59 | 12.59 | 12.59 | 2,795 | 12.595 | 0.00% |
| 2013-12-31 | 0 | 17.60 | 17.00 | 17.60 | - | - | 0 | 0 | - | 12.59 | 12.17 | 12.59 | - | - | 0 | - | -0.56% |
| 2013-12-30 | 0 | 17.70 | 16.98 | 17.70 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 12.67 | 12.15 | 12.67 | 12.67 | 12.67 | 2,795 | 12.666 | 2.91% |
| 2013-12-27 | 0 | 17.20 | 17.20 | 17.70 | 17.00 | 17.00 | 16,000 | 272,000 | 17.000 | 12.31 | 12.31 | 12.67 | 12.17 | 12.17 | 22,359 | 12.165 | -4.44% |
| 2013-12-24 | 0 | 18.00 | 16.90 | 18.00 | - | - | 0 | 0 | - | 12.88 | 12.09 | 12.88 | - | - | 0 | - | 0.00% |
| 2013-12-23 | 0 | 18.00 | 16.90 | 18.00 | - | - | 0 | 0 | - | 12.88 | 12.09 | 12.88 | - | - | 0 | - | 0.00% |
| 2013-12-20 | 0 | 18.00 | 16.90 | 18.00 | - | - | 0 | 0 | - | 12.88 | 12.09 | 12.88 | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 18.00 | 16.90 | - | - | - | 0 | 0 | - | 12.88 | 12.09 | - | - | - | 0 | - | 0.00% |
| 2013-12-18 | 0 | 18.00 | 16.90 | - | - | - | 0 | 0 | - | 12.88 | 12.09 | - | - | - | 0 | - | 0.00% |
| 2013-12-17 | 0 | 18.00 | 16.90 | 18.50 | - | - | 0 | 0 | - | 12.88 | 12.09 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-12-16 | 0 | 18.00 | 16.90 | 18.50 | - | - | 0 | 0 | - | 12.88 | 12.09 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-12-13 | 0 | 18.00 | 16.90 | 18.50 | - | - | 0 | 0 | - | 12.88 | 12.09 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-12-12 | 0 | 18.00 | 16.90 | 18.00 | - | - | 0 | 0 | - | 12.88 | 12.09 | 12.88 | - | - | 0 | - | 0.00% |
| 2013-12-11 | 0 | 18.00 | 16.90 | 18.50 | - | - | 6 | 109 | 18.167 | 12.88 | 12.09 | 13.24 | - | - | 8 | 13.000 | 0.00% |
| 2013-12-10 | 0 | 18.00 | 16.90 | - | - | - | 0 | 0 | - | 12.88 | 12.09 | - | - | - | 0 | - | 0.00% |
| 2013-12-09 | 0 | 18.00 | 16.90 | - | - | - | 0 | 0 | - | 12.88 | 12.09 | - | - | - | 0 | - | 0.00% |
| 2013-12-06 | 0 | 18.00 | 16.90 | 18.50 | - | - | 0 | 0 | - | 12.88 | 12.09 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-12-05 | 0 | 18.00 | 16.90 | - | - | - | 0 | 0 | - | 12.88 | 12.09 | - | - | - | 0 | - | 0.00% |
| 2013-12-04 | 0 | 18.00 | 18.00 | 18.98 | - | - | 0 | 0 | - | 12.88 | 12.88 | 13.58 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 18.00 | 16.80 | 18.98 | - | - | 0 | 0 | - | 12.88 | 12.02 | 13.58 | - | - | 0 | - | 0.00% |
| 2013-12-02 | 0 | 18.00 | 16.50 | 18.98 | - | - | 0 | 0 | - | 12.88 | 11.81 | 13.58 | - | - | 0 | - | 0.00% |
| 2013-11-29 | 0 | 18.00 | 17.00 | - | - | - | 0 | 0 | - | 12.88 | 12.17 | - | - | - | 0 | - | 0.00% |
| 2013-11-28 | 0 | 18.00 | 17.00 | - | - | - | 0 | 0 | - | 12.88 | 12.17 | - | - | - | 0 | - | 0.00% |
| 2013-11-27 | 0 | 18.00 | 18.00 | - | - | - | 296 | 4,854 | 16.399 | 12.88 | 12.88 | - | - | - | 414 | 11.735 | 0.00% |
| 2013-11-26 | 0 | 18.00 | 16.50 | - | - | - | 959 | 15,746 | 16.419 | 12.88 | 11.81 | - | - | - | 1,340 | 11.750 | 0.00% |
| 2013-11-25 | 0 | 18.00 | 16.50 | - | - | - | 0 | 0 | - | 12.88 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2013-11-22 | 0 | 18.00 | 16.50 | - | - | - | 0 | 0 | - | 12.88 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2013-11-21 | 0 | 18.00 | 17.50 | - | - | - | 0 | 0 | - | 12.88 | 12.52 | - | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 18.00 | 16.50 | - | - | - | 0 | 0 | - | 12.88 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 18.00 | 16.50 | - | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 12.88 | 11.81 | - | 12.88 | 12.88 | 2,795 | 12.881 | 0.00% |
| 2013-11-18 | 0 | 18.00 | 16.50 | - | - | - | 0 | 0 | - | 12.88 | 11.81 | - | - | - | 0 | - | 0.00% |
| 2013-11-15 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 12.88 | 12.88 | - | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 18.00 | 17.20 | - | - | - | 0 | 0 | - | 12.88 | 12.31 | - | - | - | 0 | - | 0.00% |
| 2013-11-13 | 0 | 18.00 | 17.10 | 18.30 | 18.00 | 18.00 | 4,000 | 72,000 | 18.000 | 12.88 | 12.24 | 13.10 | 12.88 | 12.88 | 5,590 | 12.881 | 0.00% |
| 2013-11-12 | 0 | 18.00 | 18.00 | - | 18.00 | 18.00 | 8,000 | 144,000 | 18.000 | 12.88 | 12.88 | - | 12.88 | 12.88 | 11,179 | 12.881 | -1.64% |
| 2013-11-11 | 0 | 18.30 | 16.80 | - | - | - | 0 | 0 | - | 13.10 | 12.02 | - | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 18.30 | 18.00 | 19.10 | 18.30 | 18.30 | 2,000 | 36,600 | 18.300 | 13.10 | 12.88 | 13.67 | 13.10 | 13.10 | 2,795 | 13.095 | -2.66% |
| 2013-11-07 | 0 | 18.80 | 17.60 | - | 18.40 | 18.80 | 8,000 | 148,800 | 18.600 | 13.45 | 12.59 | - | 13.17 | 13.45 | 11,179 | 13.310 | 3.87% |
| 2013-11-06 | 0 | 18.10 | 17.82 | - | 18.10 | 18.20 | 10,000 | 181,560 | 18.156 | 12.95 | 12.75 | - | 12.95 | 13.02 | 13,974 | 12.992 | 0.67% |
| 2013-11-05 | 0 | 17.98 | 17.20 | 18.28 | 17.90 | 17.98 | 6,000 | 107,720 | 17.953 | 12.87 | 12.31 | 13.08 | 12.81 | 12.87 | 8,385 | 12.847 | 1.35% |
| 2013-11-04 | 0 | 17.74 | 17.74 | 17.92 | 17.74 | 17.74 | 2,000 | 35,480 | 17.740 | 12.69 | 12.69 | 12.82 | 12.69 | 12.69 | 2,795 | 12.695 | 0.23% |
| 2013-11-01 | 0 | 17.70 | 17.20 | 17.74 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 12.67 | 12.31 | 12.69 | 12.67 | 12.67 | 2,795 | 12.666 | 0.45% |
| 2013-10-31 | 0 | 17.62 | 17.10 | 17.80 | - | - | 0 | 0 | - | 12.61 | 12.24 | 12.74 | - | - | 0 | - | 0.00% |
| 2013-10-30 | 0 | 17.62 | 17.14 | 17.68 | 17.12 | 17.62 | 58,000 | 1,012,200 | 17.452 | 12.61 | 12.27 | 12.65 | 12.25 | 12.61 | 81,051 | 12.488 | 0.11% |
| 2013-10-29 | 0 | 17.60 | 17.12 | 17.60 | 17.58 | 17.60 | 4,000 | 70,360 | 17.590 | 12.59 | 12.25 | 12.59 | 12.58 | 12.59 | 5,590 | 12.587 | 0.00% |
| 2013-10-28 | 0 | 17.60 | 17.10 | 18.20 | - | - | 0 | 0 | - | 12.59 | 12.24 | 13.02 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 17.60 | 17.10 | 17.98 | - | - | 0 | 0 | - | 12.59 | 12.24 | 12.87 | - | - | 0 | - | 0.00% |
| 2013-10-24 | 0 | 17.98 | 17.60 | 17.98 | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 12.59 | 12.33 | 12.59 | 12.61 | 12.61 | 2,855 | 12.609 | 1.93% |
| 2013-10-23 | 0 | 17.64 | 17.64 | 18.18 | - | - | 0 | 0 | - | 12.36 | 12.36 | 12.73 | - | - | 0 | - | 0.11% |
| 2013-10-22 | 0 | 17.62 | 17.62 | 18.02 | - | - | 0 | 0 | - | 12.34 | 12.34 | 12.62 | - | - | 0 | - | 0.00% |
| 2013-10-21 | 0 | 17.62 | 17.00 | 18.20 | - | - | 0 | 0 | - | 12.34 | 11.91 | 12.75 | - | - | 0 | - | 0.00% |
| 2013-10-18 | 0 | 17.62 | 17.00 | 18.20 | - | - | 0 | 0 | - | 12.34 | 11.91 | 12.75 | - | - | 0 | - | 0.00% |
| 2013-10-17 | 0 | 17.62 | 16.80 | 17.98 | - | - | 0 | 0 | - | 12.34 | 11.77 | 12.59 | - | - | 0 | - | 0.00% |
| 2013-10-16 | 0 | 17.62 | 16.92 | 17.98 | - | - | 0 | 0 | - | 12.34 | 11.85 | 12.59 | - | - | 0 | - | 0.00% |
| 2013-10-15 | 0 | 17.62 | 16.82 | 18.20 | - | - | 0 | 0 | - | 12.34 | 11.78 | 12.75 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 17.62 | 17.62 | 18.02 | - | - | 0 | 0 | - | 12.34 | 12.34 | 12.62 | - | - | 0 | - | 0.00% |
| 2013-10-10 | 0 | 17.62 | 17.20 | 17.80 | 17.62 | 18.00 | 8,000 | 142,840 | 17.855 | 12.34 | 12.05 | 12.47 | 12.34 | 12.61 | 11,421 | 12.507 | 0.11% |
| 2013-10-09 | 0 | 17.60 | 17.60 | 18.10 | - | - | 0 | 0 | - | 12.33 | 12.33 | 12.68 | - | - | 0 | - | 0.57% |
| 2013-10-08 | 0 | 17.50 | 17.18 | 18.00 | - | - | 0 | 0 | - | 12.26 | 12.03 | 12.61 | - | - | 0 | - | 0.00% |
| 2013-10-07 | 0 | 17.50 | 17.00 | 17.90 | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 12.26 | 11.91 | 12.54 | 12.26 | 12.26 | 2,855 | 12.258 | 0.00% |
| 2013-10-04 | 0 | 17.50 | 17.00 | 18.16 | - | - | 0 | 0 | - | 12.26 | 11.91 | 12.72 | - | - | 0 | - | 0.00% |
| 2013-10-03 | 0 | 17.50 | 17.12 | 18.00 | 17.50 | 17.50 | 4,000 | 70,000 | 17.500 | 12.26 | 11.99 | 12.61 | 12.26 | 12.26 | 5,710 | 12.258 | 0.00% |
| 2013-10-02 | 0 | 17.50 | 17.06 | 18.20 | 17.50 | 17.50 | 4,000 | 70,000 | 17.500 | 12.26 | 11.95 | 12.75 | 12.26 | 12.26 | 5,710 | 12.258 | -1.13% |
| 2013-09-30 | 0 | 17.70 | 17.00 | 17.92 | - | - | 0 | 0 | - | 12.40 | 11.91 | 12.55 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 17.70 | 17.00 | 17.96 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 12.40 | 11.91 | 12.58 | 12.40 | 12.40 | 2,855 | 12.398 | -0.56% |
| 2013-09-26 | 0 | 17.80 | 17.70 | 18.00 | 17.70 | 17.80 | 4,000 | 71,000 | 17.750 | 12.47 | 12.40 | 12.61 | 12.40 | 12.47 | 5,710 | 12.433 | 0.45% |
| 2013-09-25 | 0 | 17.72 | 17.00 | 17.72 | 17.50 | 17.72 | 6,000 | 105,880 | 17.647 | 12.41 | 11.91 | 12.41 | 12.26 | 12.41 | 8,566 | 12.361 | 0.00% |
| 2013-09-24 | 0 | 17.72 | 16.82 | 17.72 | 17.76 | 17.78 | 6,000 | 106,560 | 17.760 | 12.41 | 11.78 | 12.41 | 12.44 | 12.45 | 8,566 | 12.440 | -0.34% |
| 2013-09-23 | 0 | 17.78 | - | 17.78 | 17.60 | 17.80 | 6,000 | 106,400 | 17.733 | 12.45 | - | 12.45 | 12.33 | 12.47 | 8,566 | 12.422 | 2.18% |
| 2013-09-19 | 0 | 17.40 | 16.82 | 17.40 | - | - | 0 | 0 | - | 12.19 | 11.78 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-09-18 | 0 | 17.40 | 16.22 | 17.40 | - | - | 0 | 0 | - | 12.19 | 11.36 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 17.40 | 16.50 | 17.40 | - | - | 0 | 0 | - | 12.19 | 11.56 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-09-16 | 0 | 17.40 | 16.72 | 17.40 | 17.20 | 17.40 | 5,407 | 92,415 | 17.092 | 12.19 | 11.71 | 12.19 | 12.05 | 12.19 | 7,719 | 11.972 | 0.00% |
| 2013-09-13 | 0 | 17.40 | 16.20 | 17.40 | - | - | 0 | 0 | - | 12.19 | 11.35 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-09-12 | 0 | 17.40 | 16.90 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.84 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-09-11 | 0 | 17.40 | 16.68 | 17.40 | 16.62 | 17.40 | 14,000 | 236,560 | 16.897 | 12.19 | 11.68 | 12.19 | 11.64 | 12.19 | 19,986 | 11.836 | 0.00% |
| 2013-09-10 | 0 | 17.40 | 16.52 | 19.80 | - | - | 0 | 0 | - | 12.19 | 11.57 | 13.87 | - | - | 0 | - | 0.00% |
| 2013-09-09 | 0 | 17.40 | 16.62 | 18.50 | - | - | 0 | 0 | - | 12.19 | 11.64 | 12.96 | - | - | 0 | - | 0.00% |
| 2013-09-06 | 0 | 17.40 | 16.52 | 17.60 | - | - | 0 | 0 | - | 12.19 | 11.57 | 12.33 | - | - | 0 | - | 0.00% |
| 2013-09-05 | 0 | 17.40 | 17.30 | 18.50 | - | - | 0 | 0 | - | 12.19 | 12.12 | 12.96 | - | - | 0 | - | 0.00% |
| 2013-09-04 | 0 | 17.40 | 17.10 | 17.60 | 17.40 | 17.60 | 8,000 | 139,600 | 17.450 | 12.19 | 11.98 | 12.33 | 12.19 | 12.33 | 11,421 | 12.223 | 2.35% |
| 2013-09-03 | 0 | 17.00 | 16.50 | 19.50 | - | - | 0 | 0 | - | 11.91 | 11.56 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-09-02 | 0 | 17.00 | 16.52 | 17.40 | - | - | 651 | 10,754 | 16.519 | 11.91 | 11.57 | 12.19 | - | - | 929 | 11.571 | 0.00% |
| 2013-08-30 | 0 | 17.00 | 16.52 | 19.50 | - | - | 0 | 0 | - | 11.91 | 11.57 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 17.00 | 16.52 | 17.40 | - | - | 0 | 0 | - | 11.91 | 11.57 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 17.00 | 16.50 | 17.40 | - | - | 0 | 0 | - | 11.91 | 11.56 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 17.00 | 16.50 | 17.38 | - | - | 0 | 0 | - | 11.91 | 11.56 | 12.17 | - | - | 0 | - | 0.00% |
| 2013-08-26 | 0 | 17.00 | 16.50 | 19.50 | - | - | 0 | 0 | - | 11.91 | 11.56 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-08-23 | 0 | 17.00 | 16.50 | 17.60 | - | - | 0 | 0 | - | 11.91 | 11.56 | 12.33 | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 17.00 | 16.10 | 19.50 | - | - | 0 | 0 | - | 11.91 | 11.28 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-08-21 | 0 | 17.00 | 16.12 | 17.50 | - | - | 0 | 0 | - | 11.91 | 11.29 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 17.00 | 16.80 | 17.28 | - | - | 0 | 0 | - | 11.91 | 11.77 | 12.10 | - | - | 0 | - | 0.00% |
| 2013-08-19 | 0 | 17.00 | 16.82 | 17.00 | 17.00 | 17.00 | 12,000 | 204,000 | 17.000 | 11.91 | 11.78 | 11.91 | 11.91 | 11.91 | 17,131 | 11.908 | -2.19% |
| 2013-08-16 | 0 | 17.38 | 17.00 | 17.58 | - | - | 0 | 0 | - | 12.17 | 11.91 | 12.31 | - | - | 0 | - | 0.00% |
| 2013-08-15 | 0 | 17.38 | 16.60 | 18.42 | - | - | 0 | 0 | - | 12.17 | 11.63 | 12.90 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 17.38 | 17.02 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.92 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 17.38 | 17.02 | 17.50 | - | - | 1,092 | 18,476 | 16.919 | 12.17 | 11.92 | 12.26 | - | - | 1,559 | 11.852 | 0.00% |
| 2013-08-09 | 0 | 17.38 | 16.88 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.82 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 17.38 | 16.88 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.82 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 17.38 | 17.00 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.91 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 17.38 | 16.62 | 18.20 | - | - | 0 | 0 | - | 12.17 | 11.64 | 12.75 | - | - | 0 | - | 0.00% |
| 2013-08-05 | 0 | 17.38 | 16.70 | 17.60 | - | - | 0 | 0 | - | 12.17 | 11.70 | 12.33 | - | - | 0 | - | 0.00% |
| 2013-08-02 | 0 | 17.38 | 16.72 | 18.50 | - | - | 0 | 0 | - | 12.17 | 11.71 | 12.96 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 17.38 | 16.80 | 18.20 | - | - | 0 | 0 | - | 12.17 | 11.77 | 12.75 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 17.38 | 16.70 | 17.40 | - | - | 0 | 0 | - | 12.17 | 11.70 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-07-30 | 0 | 17.38 | 16.70 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.70 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-29 | 0 | 17.38 | 16.70 | 18.50 | - | - | 0 | 0 | - | 12.17 | 11.70 | 12.96 | - | - | 0 | - | 0.00% |
| 2013-07-26 | 0 | 17.38 | 16.70 | 18.18 | - | - | 0 | 0 | - | 12.17 | 11.70 | 12.73 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 17.38 | 16.70 | 18.34 | - | - | 0 | 0 | - | 12.17 | 11.70 | 12.85 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 17.38 | 16.50 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.56 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 17.38 | 16.60 | 17.98 | - | - | 0 | 0 | - | 12.17 | 11.63 | 12.59 | - | - | 0 | - | 0.00% |
| 2013-07-22 | 0 | 17.38 | 16.50 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.56 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-19 | 0 | 17.38 | 16.52 | 17.50 | - | - | 0 | 0 | - | 12.17 | 11.57 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 17.38 | 16.50 | 17.46 | - | - | 0 | 0 | - | 12.17 | 11.56 | 12.23 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 17.38 | 16.60 | 18.38 | - | - | 0 | 0 | - | 12.17 | 11.63 | 12.87 | - | - | 0 | - | 0.00% |
| 2013-07-16 | 0 | 17.38 | 16.60 | 17.38 | - | - | 0 | 0 | - | 12.17 | 11.63 | 12.17 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 17.38 | 16.92 | 17.38 | 17.38 | 17.38 | 2,000 | 34,760 | 17.380 | 12.17 | 11.85 | 12.17 | 12.17 | 12.17 | 2,855 | 12.174 | -0.11% |
| 2013-07-12 | 0 | 17.40 | 16.90 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.84 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 17.40 | 16.80 | 17.50 | 16.58 | 17.40 | 4,400 | 74,560 | 16.945 | 12.19 | 11.77 | 12.26 | 11.61 | 12.19 | 6,281 | 11.870 | 0.00% |
| 2013-07-10 | 0 | 17.40 | 16.60 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.63 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-09 | 0 | 17.40 | 16.70 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.70 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 17.40 | 16.50 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.56 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 17.40 | 16.68 | 17.40 | - | - | 0 | 0 | - | 12.19 | 11.68 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 17.40 | 16.50 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.56 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-03 | 0 | 17.40 | 16.50 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.56 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-07-02 | 0 | 17.40 | 16.60 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.63 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-28 | 0 | 17.40 | 16.62 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.64 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-27 | 0 | 17.40 | 16.60 | 17.50 | - | - | 0 | 0 | - | 12.19 | 11.63 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-26 | 0 | 17.40 | 17.00 | 17.50 | 17.40 | 17.40 | 2,000 | 34,800 | 17.400 | 12.19 | 11.91 | 12.26 | 12.19 | 12.19 | 2,855 | 12.188 | 0.23% |
| 2013-06-25 | 0 | 17.36 | 16.50 | 17.36 | - | - | 0 | 0 | - | 12.16 | 11.56 | 12.16 | - | - | 0 | - | -0.12% |
| 2013-06-24 | 0 | 17.38 | 16.62 | 17.38 | 17.38 | 17.40 | 4,000 | 69,560 | 17.390 | 12.17 | 11.64 | 12.17 | 12.17 | 12.19 | 5,710 | 12.181 | -0.69% |
| 2013-06-21 | 0 | 17.50 | 16.62 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.64 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 17.50 | 16.70 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.70 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-19 | 0 | 17.50 | 16.68 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.68 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 17.50 | 16.70 | 17.50 | 17.00 | 17.50 | 4,000 | 69,000 | 17.250 | 12.26 | 11.70 | 12.26 | 11.91 | 12.26 | 5,710 | 12.083 | 0.00% |
| 2013-06-17 | 0 | 17.50 | 16.62 | 17.60 | - | - | 0 | 0 | - | 12.26 | 11.64 | 12.33 | - | - | 0 | - | 0.00% |
| 2013-06-14 | 0 | 17.50 | 16.60 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.63 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 17.50 | 16.60 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.63 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-11 | 0 | 17.50 | 16.74 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.73 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-10 | 0 | 17.50 | 16.70 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.70 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-07 | 0 | 17.50 | 16.80 | 17.50 | 17.40 | 17.50 | 4,000 | 69,800 | 17.450 | 12.26 | 11.77 | 12.26 | 12.19 | 12.26 | 5,710 | 12.223 | 0.00% |
| 2013-06-06 | 0 | 17.50 | 16.70 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.70 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-05 | 0 | 17.50 | 16.82 | 17.50 | - | - | 0 | 0 | - | 12.26 | 11.78 | 12.26 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 17.50 | 16.84 | 17.50 | 17.20 | 17.50 | 4,000 | 69,400 | 17.350 | 12.26 | 11.80 | 12.26 | 12.05 | 12.26 | 5,710 | 12.153 | 0.00% |
| 2013-06-03 | 0 | 17.50 | 16.90 | 17.50 | 17.18 | 17.50 | 4,000 | 69,360 | 17.340 | 12.26 | 11.84 | 12.26 | 12.03 | 12.26 | 5,710 | 12.146 | 0.00% |
| 2013-05-31 | 0 | 17.50 | 16.78 | 17.50 | 16.60 | 18.48 | 78,000 | 1,345,320 | 17.248 | 12.26 | 11.75 | 12.26 | 11.63 | 12.94 | 111,353 | 12.082 | -6.32% |
| 2013-05-30 | 0 | 18.68 | 18.50 | 18.68 | - | - | 0 | 0 | - | 13.08 | 12.96 | 13.08 | - | - | 0 | - | 0.00% |
| 2013-05-29 | 0 | 18.68 | 18.48 | 18.68 | - | - | 0 | 0 | - | 13.08 | 12.94 | 13.08 | - | - | 0 | - | 0.00% |
| 2013-05-28 | 0 | 18.68 | 18.12 | 19.00 | - | - | 0 | 0 | - | 13.08 | 12.69 | 13.31 | - | - | 0 | - | 0.00% |
| 2013-05-27 | 0 | 18.68 | 18.00 | 19.00 | - | - | 0 | 0 | - | 13.08 | 12.61 | 13.31 | - | - | 0 | - | 0.00% |
| 2013-05-24 | 0 | 18.68 | 17.70 | 19.50 | - | - | 0 | 0 | - | 13.08 | 12.40 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 18.68 | 17.70 | 19.50 | - | - | 0 | 0 | - | 13.08 | 12.40 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-05-22 | 0 | 18.68 | - | 19.00 | - | - | 0 | 0 | - | 13.08 | - | 13.31 | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 18.68 | 17.82 | 19.00 | - | - | 0 | 0 | - | 13.08 | 12.48 | 13.31 | - | - | 0 | - | 0.00% |
| 2013-05-20 | 0 | 18.68 | 18.00 | 19.00 | 18.68 | 18.68 | 2,335 | 43,390 | 18.582 | 13.08 | 12.61 | 13.31 | 13.08 | 13.08 | 3,333 | 13.017 | 0.00% |
| 2013-05-16 | 0 | 18.68 | 17.88 | 19.50 | - | - | 0 | 0 | - | 13.08 | 12.52 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 18.68 | 18.00 | 19.50 | - | - | 0 | 0 | - | 13.08 | 12.61 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 18.68 | 17.70 | 19.50 | - | - | 0 | 0 | - | 13.08 | 12.40 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 18.68 | 18.40 | 19.46 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.63 | - | - | 0 | - | 0.00% |
| 2013-05-10 | 0 | 18.68 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 18.68 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-05-08 | 0 | 18.68 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 18.68 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-05-06 | 0 | 18.68 | 18.68 | 19.48 | - | - | 0 | 0 | - | 13.08 | 13.08 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 18.68 | 18.40 | 19.20 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.45 | - | - | 0 | - | 0.00% |
| 2013-05-02 | 0 | 18.68 | 18.40 | 19.50 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 18.68 | 18.50 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.96 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 18.68 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 18.68 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-04-25 | 0 | 18.68 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.08 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 18.68 | 18.50 | 18.80 | - | - | 0 | 0 | - | 13.08 | 12.96 | 13.17 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 18.68 | 18.44 | 18.68 | - | - | 0 | 0 | - | 13.08 | 12.92 | 13.08 | - | - | 0 | - | -1.16% |
| 2013-04-22 | 0 | 18.90 | 18.52 | 18.90 | - | - | 0 | 0 | - | 13.24 | 12.97 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 18.90 | 18.50 | 18.90 | 18.42 | 18.90 | 18,000 | 335,560 | 18.642 | 13.24 | 12.96 | 13.24 | 12.90 | 13.24 | 25,697 | 13.058 | 0.00% |
| 2013-04-18 | 0 | 18.90 | 18.42 | 18.90 | - | - | 0 | 0 | - | 13.24 | 12.90 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 18.90 | 18.46 | 18.90 | - | - | 0 | 0 | - | 13.24 | 12.93 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 18.90 | 18.40 | 18.90 | - | - | 0 | 0 | - | 13.24 | 12.89 | 13.24 | - | - | 0 | - | 0.00% |
| 2013-04-15 | 0 | 18.90 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.24 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-04-12 | 0 | 18.90 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.24 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-04-11 | 0 | 18.90 | 18.40 | 19.00 | - | - | 0 | 0 | - | 13.24 | 12.89 | 13.31 | - | - | 0 | - | 0.00% |
| 2013-04-10 | 0 | 18.90 | 17.90 | 19.00 | - | - | 0 | 0 | - | 13.24 | 12.54 | 13.31 | - | - | 0 | - | 0.00% |
| 2013-04-09 | 0 | 18.90 | 18.50 | 19.00 | 18.90 | 18.90 | 2,000 | 37,800 | 18.900 | 13.24 | 12.96 | 13.31 | 13.24 | 13.24 | 2,855 | 13.239 | -0.53% |
| 2013-04-08 | 0 | 19.00 | 18.80 | 19.00 | - | - | 0 | 0 | - | 13.31 | 13.17 | 13.31 | - | - | 0 | - | -0.42% |
| 2013-04-05 | 0 | 19.08 | 18.40 | 19.48 | 19.08 | 19.08 | 2,000 | 38,160 | 19.080 | 13.37 | 12.89 | 13.65 | 13.37 | 13.37 | 2,855 | 13.365 | 0.00% |
| 2013-04-03 | 0 | 19.08 | 18.40 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.89 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 19.08 | 18.10 | 19.46 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.63 | - | - | 0 | - | 0.00% |
| 2013-03-28 | 0 | 19.08 | 19.08 | 19.48 | - | - | 0 | 0 | - | 13.37 | 13.37 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-27 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-21 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-20 | 0 | 19.08 | 18.20 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.75 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-18 | 0 | 19.08 | 18.10 | 19.50 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-03-15 | 0 | 19.08 | 18.10 | 19.50 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.66 | - | - | 0 | - | 0.00% |
| 2013-03-14 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | 0.00% |
| 2013-03-13 | 0 | 19.08 | 18.10 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.68 | 13.65 | - | - | 0 | - | -0.00% |
| 2013-03-12 | 0 | 19.20 | 18.20 | 19.48 | - | - | 0 | 0 | - | 13.37 | 12.67 | 13.56 | - | - | 0 | - | 0.00% |
| 2013-03-11 | 0 | 19.20 | 18.30 | 19.46 | - | - | 0 | 0 | - | 13.37 | 12.74 | 13.55 | - | - | 0 | - | 0.00% |
| 2013-03-08 | 0 | 19.20 | 19.20 | 19.38 | - | - | 905 | 17,376 | 19.200 | 13.37 | 13.37 | 13.49 | - | - | 1,300 | 13.365 | 0.00% |
| 2013-03-07 | 0 | 19.20 | 19.00 | 19.20 | - | - | 0 | 0 | - | 13.37 | 13.23 | 13.37 | - | - | 0 | - | 0.00% |
| 2013-03-06 | 0 | 19.20 | 19.00 | 19.20 | 19.00 | 19.20 | 14,000 | 266,400 | 19.029 | 13.37 | 13.23 | 13.37 | 13.23 | 13.37 | 20,112 | 13.246 | -3.52% |
| 2013-03-05 | 0 | 19.90 | 18.80 | 19.90 | - | - | 0 | 0 | - | 13.85 | 13.09 | 13.85 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 19.90 | 19.00 | 19.90 | - | - | 0 | 0 | - | 13.85 | 13.23 | 13.85 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 19.90 | 18.82 | 20.00 | - | - | 0 | 0 | - | 13.85 | 13.10 | 13.92 | - | - | 0 | - | 0.00% |
| 2013-02-28 | 0 | 19.90 | 19.28 | 20.10 | 19.50 | 19.90 | 8,000 | 156,800 | 19.600 | 13.85 | 13.42 | 13.99 | 13.57 | 13.85 | 11,493 | 13.644 | 2.05% |
| 2013-02-27 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 19.50 | - | 19.50 | - | - | 0 | 0 | - | 13.57 | - | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-25 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-20 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-19 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-18 | 0 | 19.50 | 19.00 | 19.90 | 19.50 | 19.50 | 4,000 | 78,000 | 19.500 | 13.57 | 13.23 | 13.85 | 13.57 | 13.57 | 5,746 | 13.574 | 0.00% |
| 2013-02-15 | 0 | 19.50 | 18.80 | 19.90 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.85 | - | - | 0 | - | 0.00% |
| 2013-02-14 | 0 | 19.50 | 18.80 | 19.90 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.85 | - | - | 0 | - | 0.00% |
| 2013-02-08 | 0 | 19.50 | 18.80 | 19.50 | 19.50 | 19.50 | 4,000 | 78,000 | 19.500 | 13.57 | 13.09 | 13.57 | 13.57 | 13.57 | 5,746 | 13.574 | 0.00% |
| 2013-02-07 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-06 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-05 | 0 | 19.50 | 18.80 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.09 | 13.57 | - | - | 0 | - | 0.00% |
| 2013-02-04 | 0 | 19.50 | 19.00 | 19.60 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.57 | 13.23 | 13.64 | 13.57 | 13.57 | 2,873 | 13.574 | 0.00% |
| 2013-02-01 | 0 | 19.50 | 18.90 | 19.50 | - | - | 0 | 0 | - | 13.57 | 13.16 | 13.57 | - | - | 0 | - | -0.51% |
| 2013-01-31 | 0 | 19.60 | 18.90 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.16 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 19.60 | 18.90 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.16 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-29 | 0 | 19.60 | 18.90 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.16 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 19.60 | 18.90 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.16 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-25 | 0 | 19.60 | 18.90 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.16 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-24 | 0 | 19.60 | 19.00 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.23 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-23 | 0 | 19.60 | 18.92 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.17 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 19.60 | 19.00 | 19.60 | - | - | 0 | 0 | - | 13.64 | 13.23 | 13.64 | - | - | 0 | - | 0.00% |
| 2013-01-21 | 0 | 19.60 | 19.00 | 19.60 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 13.64 | 13.23 | 13.64 | 13.64 | 13.64 | 2,873 | 13.644 | 0.51% |
| 2013-01-18 | 0 | 19.50 | 19.10 | 19.50 | 19.50 | 19.56 | 6,000 | 117,240 | 19.540 | 13.57 | 13.30 | 13.57 | 13.57 | 13.62 | 8,619 | 13.602 | -0.41% |
| 2013-01-17 | 0 | 19.58 | 19.10 | 19.60 | 19.56 | 19.58 | 9,400 | 183,620 | 19.534 | 13.63 | 13.30 | 13.64 | 13.62 | 13.63 | 13,504 | 13.598 | 0.00% |
| 2013-01-16 | 0 | 19.58 | 19.10 | 19.58 | 19.58 | 19.60 | 8,000 | 156,680 | 19.585 | 13.63 | 13.30 | 13.63 | 13.63 | 13.64 | 11,493 | 13.633 | 0.00% |
| 2013-01-15 | 0 | 19.58 | 19.10 | 19.58 | - | - | 0 | 0 | - | 13.63 | 13.30 | 13.63 | - | - | 0 | - | 0.00% |
| 2013-01-14 | 0 | 19.58 | 19.10 | 19.58 | - | - | 0 | 0 | - | 13.63 | 13.30 | 13.63 | - | - | 0 | - | 0.00% |
| 2013-01-11 | 0 | 19.58 | 19.10 | 19.58 | - | - | 0 | 0 | - | 13.63 | 13.30 | 13.63 | - | - | 0 | - | 0.00% |
| 2013-01-10 | 0 | 19.58 | 19.04 | 19.58 | 19.50 | 19.58 | 10,000 | 194,920 | 19.492 | 13.63 | 13.25 | 13.63 | 13.57 | 13.63 | 14,366 | 13.568 | 0.93% |
| 2013-01-09 | 0 | 19.40 | 18.60 | 19.58 | 19.40 | 19.40 | 10,000 | 190,800 | 19.080 | 13.50 | 12.95 | 13.63 | 13.50 | 13.50 | 14,366 | 13.282 | 2.11% |
| 2013-01-08 | 0 | 19.00 | 18.60 | 19.00 | - | - | 78 | 1,482 | 19.000 | 13.23 | 12.95 | 13.23 | - | - | 112 | 13.226 | 0.00% |
| 2013-01-07 | 0 | 19.00 | 18.60 | 19.00 | - | - | 6,000 | 114,000 | 19.000 | 13.23 | 12.95 | 13.23 | - | - | 8,619 | 13.226 | 0.00% |
| 2013-01-04 | 0 | 19.00 | 18.52 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.89 | 13.23 | - | - | 0 | - | 0.00% |
| 2013-01-03 | 0 | 19.00 | 18.60 | 19.00 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 13.23 | 12.95 | 13.23 | 13.23 | 13.23 | 2,873 | 13.226 | 0.00% |
| 2013-01-02 | 0 | 19.00 | 18.60 | 19.58 | - | - | 0 | 0 | - | 13.23 | 12.95 | 13.63 | - | - | 0 | - | 0.00% |
| 2012-12-31 | 0 | 19.00 | 18.48 | 19.60 | - | - | 0 | 0 | - | 13.23 | 12.86 | 13.64 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 19.00 | 18.48 | 19.40 | - | - | 0 | 0 | - | 13.23 | 12.86 | 13.50 | - | - | 0 | - | 0.00% |
| 2012-12-27 | 0 | 19.00 | 18.60 | 19.60 | 19.00 | 19.00 | 3,000 | 56,480 | 18.827 | 13.23 | 12.95 | 13.64 | 13.23 | 13.23 | 4,310 | 13.105 | 0.00% |
| 2012-12-24 | 0 | 19.00 | 18.48 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.86 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 19.00 | 18.50 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.88 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 19.00 | 18.50 | 19.00 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 13.23 | 12.88 | 13.23 | 13.23 | 13.23 | 2,873 | 13.226 | 0.00% |
| 2012-12-19 | 0 | 19.00 | 18.54 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.91 | 13.23 | - | - | 0 | - | -2.06% |
| 2012-12-18 | 0 | 19.40 | 18.00 | 19.90 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 13.50 | 12.53 | 13.85 | 13.50 | 13.50 | 2,873 | 13.504 | 2.11% |
| 2012-12-17 | 0 | 19.00 | 18.10 | 19.90 | - | - | 0 | 0 | - | 13.23 | 12.60 | 13.85 | - | - | 0 | - | 0.00% |
| 2012-12-14 | 0 | 19.00 | 18.20 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.67 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-12-13 | 0 | 19.00 | 18.20 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.67 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-12-12 | 0 | 19.00 | 18.30 | 19.00 | 19.00 | 19.00 | 4,000 | 76,000 | 19.000 | 13.23 | 12.74 | 13.23 | 13.23 | 13.23 | 5,746 | 13.226 | 0.00% |
| 2012-12-11 | 0 | 19.00 | 18.20 | 19.00 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 13.23 | 12.67 | 13.23 | 13.23 | 13.23 | 2,873 | 13.226 | 0.00% |
| 2012-12-10 | 0 | 19.00 | 18.20 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.67 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-12-07 | 0 | 19.00 | 18.28 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.72 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-12-06 | 0 | 19.00 | 18.20 | 19.00 | - | - | 0 | 0 | - | 13.23 | 12.67 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-12-05 | 0 | 19.00 | 18.22 | 19.00 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 13.23 | 12.68 | 13.23 | 13.23 | 13.23 | 2,873 | 13.226 | 1.17% |
| 2012-12-04 | 0 | 18.78 | 18.00 | 19.70 | - | - | 0 | 0 | - | 13.07 | 12.53 | 13.71 | - | - | 0 | - | 0.00% |
| 2012-12-03 | 0 | 18.78 | - | 19.00 | - | - | 0 | 0 | - | 13.07 | - | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-30 | 0 | 18.78 | 18.00 | 19.00 | - | - | 0 | 0 | - | 13.07 | 12.53 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-29 | 0 | 18.78 | - | 19.20 | - | - | 0 | 0 | - | 13.07 | - | 13.37 | - | - | 0 | - | 0.00% |
| 2012-11-28 | 0 | 18.78 | - | - | 18.78 | 18.78 | 2,000 | 37,560 | 18.780 | 13.07 | - | - | 13.07 | 13.07 | 2,873 | 13.073 | 0.00% |
| 2012-11-27 | 0 | 18.78 | 17.86 | 18.80 | 18.20 | 18.78 | 4,432 | 81,779 | 18.452 | 13.07 | 12.43 | 13.09 | 12.67 | 13.07 | 6,367 | 12.844 | 0.64% |
| 2012-11-26 | 0 | 18.66 | 18.00 | 19.00 | - | - | 0 | 0 | - | 12.99 | 12.53 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-23 | 0 | 18.66 | 18.00 | 20.00 | - | - | 0 | 0 | - | 12.99 | 12.53 | 13.92 | - | - | 0 | - | 0.00% |
| 2012-11-22 | 0 | 18.66 | 17.40 | 19.00 | - | - | 0 | 0 | - | 12.99 | 12.11 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 18.66 | - | 19.00 | - | - | 0 | 0 | - | 12.99 | - | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-20 | 0 | 18.66 | 18.00 | 19.00 | - | - | 0 | 0 | - | 12.99 | 12.53 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-19 | 0 | 18.66 | 17.40 | - | - | - | 0 | 0 | - | 12.99 | 12.11 | - | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 18.66 | - | 19.00 | - | - | 0 | 0 | - | 12.99 | - | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 18.66 | 18.00 | 19.00 | - | - | 0 | 0 | - | 12.99 | 12.53 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-14 | 0 | 18.66 | 18.00 | 19.00 | - | - | 2,958 | 55,196 | 18.660 | 12.99 | 12.53 | 13.23 | - | - | 4,249 | 12.989 | 0.00% |
| 2012-11-13 | 0 | 18.66 | 18.00 | 18.66 | - | - | 0 | 0 | - | 12.99 | 12.53 | 12.99 | - | - | 0 | - | 0.00% |
| 2012-11-12 | 0 | 18.66 | 17.40 | 19.00 | - | - | 0 | 0 | - | 12.99 | 12.11 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 18.66 | 18.00 | 18.66 | - | - | 0 | 0 | - | 12.99 | 12.53 | 12.99 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 18.66 | 18.00 | 19.00 | - | - | 0 | 0 | - | 12.99 | 12.53 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 18.66 | 18.66 | 18.80 | - | - | 0 | 0 | - | 12.99 | 12.99 | 13.09 | - | - | 0 | - | 0.11% |
| 2012-11-06 | 0 | 18.64 | 18.46 | 19.00 | 18.64 | 18.64 | 2,000 | 37,280 | 18.640 | 12.98 | 12.85 | 13.23 | 12.98 | 12.98 | 2,873 | 12.975 | 0.00% |
| 2012-11-05 | 0 | 18.64 | 18.10 | 19.00 | - | - | 0 | 0 | - | 12.98 | 12.60 | 13.23 | - | - | 0 | - | 0.00% |
| 2012-11-02 | 0 | 18.64 | 18.40 | 18.70 | - | - | 0 | 0 | - | 12.98 | 12.81 | 13.02 | - | - | 0 | - | -0.00% |
| 2012-11-01 | 0 | 19.00 | 18.50 | 19.00 | 19.00 | 19.00 | 6,000 | 114,000 | 19.000 | 12.98 | 12.63 | 12.98 | 12.98 | 12.98 | 8,786 | 12.975 | 0.00% |
| 2012-10-31 | 0 | 19.00 | 18.42 | 19.00 | - | - | 0 | 0 | - | 12.98 | 12.58 | 12.98 | - | - | 0 | - | 0.00% |
| 2012-10-30 | 0 | 19.00 | 18.82 | 19.00 | 19.00 | 19.10 | 16,000 | 304,280 | 19.018 | 12.98 | 12.85 | 12.98 | 12.98 | 13.04 | 23,429 | 12.987 | -4.04% |
| 2012-10-29 | 0 | 19.80 | 19.02 | 19.80 | - | - | 0 | 0 | - | 13.52 | 12.99 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 19.80 | 19.00 | 19.80 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-10-25 | 0 | 19.80 | 19.00 | 20.00 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-10-24 | 0 | 19.80 | 19.10 | 20.00 | - | - | 0 | 0 | - | 13.52 | 13.04 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-10-22 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-19 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-17 | 0 | 19.80 | 19.20 | 20.00 | - | - | 0 | 0 | - | 13.52 | 13.11 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-10-16 | 0 | 19.80 | 19.00 | 19.80 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-10-15 | 0 | 19.80 | 19.10 | 20.20 | - | - | 0 | 0 | - | 13.52 | 13.04 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-12 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-11 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 19.80 | 19.08 | 19.98 | - | - | 0 | 0 | - | 13.52 | 13.03 | 13.64 | - | - | 0 | - | 0.00% |
| 2012-10-09 | 0 | 19.80 | 19.00 | 19.80 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-10-08 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-05 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-04 | 0 | 19.80 | 19.00 | 20.20 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.79 | - | - | 0 | - | 0.00% |
| 2012-10-03 | 0 | 19.80 | 19.40 | 20.20 | 19.80 | 19.80 | 2,000 | 39,600 | 19.800 | 13.52 | 13.25 | 13.79 | 13.52 | 13.52 | 2,929 | 13.522 | 1.96% |
| 2012-09-28 | 0 | 19.42 | 19.42 | 19.80 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-27 | 0 | 19.42 | 19.42 | 19.60 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.39 | - | - | 0 | - | 0.00% |
| 2012-09-26 | 0 | 19.42 | - | 19.80 | - | - | 0 | 0 | - | 13.26 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 19.42 | - | 19.80 | - | - | 0 | 0 | - | 13.26 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-24 | 0 | 19.42 | - | - | - | - | 0 | 0 | - | 13.26 | - | - | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 19.42 | 19.22 | 19.42 | 19.42 | 19.42 | 3,201 | 61,659 | 19.262 | 13.26 | 13.13 | 13.26 | 13.26 | 13.26 | 4,687 | 13.154 | 0.10% |
| 2012-09-20 | 0 | 19.40 | 17.40 | 19.80 | - | - | 0 | 0 | - | 13.25 | 11.88 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-19 | 0 | 19.40 | 17.40 | 19.80 | - | - | 0 | 0 | - | 13.25 | 11.88 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-18 | 0 | 19.40 | 17.40 | 19.80 | - | - | 0 | 0 | - | 13.25 | 11.88 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-14 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-13 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-12 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-11 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-07 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-06 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-05 | 0 | 19.40 | 17.80 | 19.80 | - | - | 0 | 0 | - | 13.25 | 12.16 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 19.40 | - | 19.90 | - | - | 0 | 0 | - | 13.25 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-09-03 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 19.40 | 17.00 | 19.80 | - | - | 0 | 0 | - | 13.25 | 11.61 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-30 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-29 | 0 | 19.40 | 16.00 | 19.80 | - | - | 0 | 0 | - | 13.25 | 10.93 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 19.40 | - | 19.80 | - | - | 0 | 0 | - | 13.25 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-27 | 0 | 19.40 | 16.00 | 19.80 | - | - | 0 | 0 | - | 13.25 | 10.93 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 19.40 | 17.00 | 19.80 | - | - | 0 | 0 | - | 13.25 | 11.61 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-23 | 0 | 19.40 | 19.20 | 19.76 | - | - | 0 | 0 | - | 13.25 | 13.11 | 13.49 | - | - | 0 | - | 0.00% |
| 2012-08-22 | 0 | 19.40 | 19.10 | 19.60 | - | - | 0 | 0 | - | 13.25 | 13.04 | 13.39 | - | - | 0 | - | 0.00% |
| 2012-08-21 | 0 | 19.40 | 19.20 | 19.60 | - | - | 0 | 0 | - | 13.25 | 13.11 | 13.39 | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 19.40 | 19.20 | 19.80 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 13.25 | 13.11 | 13.52 | 13.25 | 13.25 | 2,929 | 13.248 | -2.02% |
| 2012-08-17 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-16 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-15 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-14 | 0 | 19.80 | 17.40 | 19.80 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-08-13 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-09 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-08 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-07 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-03 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-31 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-30 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-27 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-26 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 19.80 | 17.80 | 20.00 | - | - | 0 | 0 | - | 13.52 | 12.16 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-20 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 19.80 | 17.80 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.16 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-18 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 19.80 | 17.90 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.22 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-16 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-13 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 19.80 | 18.20 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.43 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-10 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-04 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-07-03 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-29 | 0 | 19.80 | 18.50 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.63 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-28 | 0 | 19.80 | 18.50 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.63 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-26 | 0 | 19.80 | 18.20 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.43 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-25 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-22 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-20 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-19 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 19.80 | 18.30 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.50 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-14 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-13 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-12 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-08 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-07 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-05 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 19.80 | 18.20 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.43 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-25 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-24 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-23 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 19.80 | - | 19.80 | - | - | 0 | 0 | - | 13.52 | - | 13.52 | - | - | 0 | - | 0.00% |
| 2012-05-17 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-16 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-15 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-14 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-07 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 19.80 | 17.40 | 19.90 | - | - | 0 | 0 | - | 13.52 | 11.88 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-05-02 | 0 | 19.80 | 18.50 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.63 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-30 | 0 | 19.80 | 19.42 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.26 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-27 | 0 | 19.80 | 19.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 19.80 | 19.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.98 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-25 | 0 | 19.80 | 19.50 | 19.88 | - | - | 0 | 0 | - | 13.52 | 13.32 | 13.58 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 19.80 | 19.42 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.26 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-20 | 0 | 19.80 | 18.00 | 19.90 | - | - | 0 | 0 | - | 13.52 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 19.80 | - | 19.90 | - | - | 0 | 0 | - | 13.52 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 19.80 | 19.42 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.26 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-17 | 0 | 19.80 | 19.10 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.04 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 19.80 | 19.42 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.26 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 19.80 | 19.20 | 19.90 | 19.00 | 19.80 | 14,000 | 271,400 | 19.386 | 13.52 | 13.11 | 13.59 | 12.98 | 13.52 | 20,501 | 13.239 | -1.00% |
| 2012-04-12 | 0 | 20.00 | - | 20.00 | - | - | 0 | 0 | - | 13.66 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 20.00 | - | 20.00 | - | - | 0 | 0 | - | 13.66 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 20.00 | 17.42 | 20.00 | - | - | 0 | 0 | - | 13.66 | 11.90 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 20.00 | - | 20.00 | - | - | 0 | 0 | - | 13.66 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-04-03 | 0 | 20.00 | 18.10 | 20.00 | 19.50 | 20.00 | 6,000 | 118,600 | 19.767 | 13.66 | 12.36 | 13.66 | 13.32 | 13.66 | 8,786 | 13.499 | 0.50% |
| 2012-04-02 | 0 | 19.90 | 12.02 | 20.00 | - | - | 0 | 0 | - | 13.59 | 8.209 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 19.90 | 18.00 | 20.00 | - | - | 0 | 0 | - | 13.59 | 12.29 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-26 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-23 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 19.90 | 17.40 | 20.00 | - | - | 0 | 0 | - | 13.59 | 11.88 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-20 | 0 | 19.90 | 17.42 | 20.00 | - | - | 0 | 0 | - | 13.59 | 11.90 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-19 | 0 | 19.90 | 17.46 | 20.00 | - | - | 0 | 0 | - | 13.59 | 11.92 | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-16 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-15 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-14 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | 0.00% |
| 2012-03-13 | 0 | 19.90 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.66 | - | - | 0 | - | -0.00% |
| 2012-03-12 | 0 | 20.00 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-03-09 | 0 | 20.00 | 17.42 | - | 19.60 | 20.00 | 6,000 | 118,800 | 19.800 | 13.59 | 11.84 | - | 13.32 | 13.59 | 8,830 | 13.454 | 0.00% |
| 2012-03-08 | 0 | 20.00 | 17.44 | 20.00 | - | - | 0 | 0 | - | 13.59 | 11.85 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-03-07 | 0 | 20.00 | 17.42 | 20.00 | - | - | 0 | 0 | - | 13.59 | 11.84 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 20.00 | 18.00 | 20.00 | - | - | 0 | 0 | - | 13.59 | 12.23 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-03-05 | 0 | 20.00 | - | - | - | - | 0 | 0 | - | 13.59 | - | - | - | - | 0 | - | 0.00% |
| 2012-03-02 | 0 | 20.00 | 18.08 | 20.00 | - | - | 0 | 0 | - | 13.59 | 12.29 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-03-01 | 0 | 20.00 | - | 20.00 | - | - | 0 | 0 | - | 13.59 | - | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 20.00 | 17.46 | 20.00 | - | - | 0 | 0 | - | 13.59 | 11.86 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 20.00 | 18.20 | 20.00 | - | - | 0 | 0 | - | 13.59 | 12.37 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 20.00 | 18.44 | 20.00 | - | - | 0 | 0 | - | 13.59 | 12.53 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 20.00 | 18.46 | 20.00 | - | - | 0 | 0 | - | 13.59 | 12.54 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 20.00 | 18.42 | 20.00 | - | - | 0 | 0 | - | 13.59 | 12.52 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 20.00 | 19.60 | 20.00 | - | - | 0 | 0 | - | 13.59 | 13.32 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 20.00 | 18.30 | 20.00 | - | - | 400 | 7,600 | 19.000 | 13.59 | 12.43 | 13.59 | - | - | 589 | 12.910 | 0.00% |
| 2012-02-20 | 0 | 20.00 | 18.22 | 20.00 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 13.59 | 12.38 | 13.59 | 13.59 | 13.59 | 2,943 | 13.590 | 0.00% |
| 2012-02-17 | 0 | 20.00 | 18.40 | 20.00 | - | - | 2,000 | 40,000 | 20.000 | 13.59 | 12.50 | 13.59 | - | - | 2,943 | 13.590 | 0.00% |
| 2012-02-16 | 0 | 20.00 | 18.22 | 20.00 | 20.00 | 20.00 | 10,000 | 200,000 | 20.000 | 13.59 | 12.38 | 13.59 | 13.59 | 13.59 | 14,717 | 13.590 | 0.00% |
| 2012-02-15 | 0 | 20.00 | 19.40 | 20.00 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 13.59 | 13.18 | 13.59 | 13.59 | 13.59 | 2,943 | 13.590 | 1.01% |
| 2012-02-14 | 0 | 19.80 | 19.40 | 20.00 | - | - | 0 | 0 | - | 13.45 | 13.18 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-13 | 0 | 19.80 | 18.20 | 20.00 | - | - | 0 | 0 | - | 13.45 | 12.37 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 19.80 | 19.40 | 20.00 | - | - | 0 | 0 | - | 13.45 | 13.18 | 13.59 | - | - | 0 | - | 0.00% |
| 2012-02-09 | 0 | 19.80 | 19.50 | 19.80 | - | - | 0 | 0 | - | 13.45 | 13.25 | 13.45 | - | - | 0 | - | -0.50% |
| 2012-02-08 | 0 | 19.90 | 19.20 | - | 19.90 | 19.90 | 4,142 | 82,312 | 19.873 | 13.52 | 13.05 | - | 13.52 | 13.52 | 6,096 | 13.503 | 2.05% |
| 2012-02-07 | 0 | 19.50 | 18.16 | - | - | - | 0 | 0 | - | 13.25 | 12.34 | - | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 19.50 | 18.22 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.38 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-02-03 | 0 | 19.50 | 18.18 | 19.70 | - | - | 0 | 0 | - | 13.25 | 12.35 | 13.39 | - | - | 0 | - | 0.00% |
| 2012-02-02 | 0 | 19.50 | 18.40 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.50 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-02-01 | 0 | 19.50 | 18.16 | 19.70 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 13.25 | 12.34 | 13.39 | 13.25 | 13.25 | 2,943 | 13.250 | 0.00% |
| 2012-01-31 | 0 | 19.50 | 18.22 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.38 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 19.50 | 18.18 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.35 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-01-27 | 0 | 19.50 | 19.20 | 19.50 | - | - | 0 | 0 | - | 13.25 | 13.05 | 13.25 | - | - | 0 | - | 0.00% |
| 2012-01-26 | 0 | 19.50 | 18.16 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.34 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-20 | 0 | 19.50 | 19.20 | 19.50 | - | - | 0 | 0 | - | 13.25 | 13.05 | 13.25 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 19.50 | 19.10 | 19.70 | - | - | 0 | 0 | - | 13.25 | 12.98 | 13.39 | - | - | 0 | - | 0.00% |
| 2012-01-18 | 0 | 19.50 | 18.16 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.34 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 19.50 | 18.12 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-16 | 0 | 19.50 | 18.06 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.27 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-13 | 0 | 19.50 | 18.12 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-12 | 0 | 19.50 | 18.12 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-01-11 | 0 | 19.50 | 18.14 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.33 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 19.50 | 19.10 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.98 | 13.25 | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 19.50 | 19.10 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.98 | 13.25 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 19.50 | 19.10 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.98 | 13.25 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 19.50 | 18.12 | 19.60 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.32 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 19.50 | 18.16 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.34 | 13.52 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 19.50 | 18.28 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.42 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 19.50 | 18.12 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-29 | 0 | 19.50 | 18.24 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.39 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 19.50 | 18.26 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.41 | 13.25 | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 19.50 | 18.10 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.30 | 13.25 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 19.50 | 18.12 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.25 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 19.50 | 18.14 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.33 | 13.25 | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 19.50 | 18.12 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 19.50 | 18.12 | 19.90 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 13.25 | 12.31 | 13.52 | 13.11 | 13.11 | 2,943 | 13.114 | 0.00% |
| 2011-12-16 | 0 | 19.50 | 19.20 | 19.90 | - | - | 0 | 0 | - | 13.25 | 13.05 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 19.50 | 18.12 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-14 | 0 | 19.50 | 18.20 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.37 | 13.25 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 19.50 | 19.10 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.98 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 19.50 | 18.20 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.37 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 19.50 | 18.20 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.37 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 19.50 | 18.16 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.34 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 19.50 | 18.54 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.60 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-06 | 0 | 19.50 | 18.12 | 19.50 | - | - | 0 | 0 | - | 13.25 | 12.31 | 13.25 | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 19.50 | 18.50 | 19.90 | - | - | 0 | 0 | - | 13.25 | 12.57 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 19.50 | 18.50 | 19.60 | 18.40 | 19.50 | 10,000 | 190,200 | 19.020 | 13.25 | 12.57 | 13.32 | 12.50 | 13.25 | 14,717 | 12.924 | -0.51% |
| 2011-12-01 | 0 | 19.60 | 19.20 | 19.60 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 13.32 | 13.05 | 13.32 | 13.32 | 13.32 | 2,943 | 13.318 | 0.00% |
| 2011-11-30 | 0 | 19.60 | - | 24.00 | 19.60 | 19.80 | 12,000 | 236,000 | 19.667 | 13.32 | - | 16.31 | 13.32 | 13.45 | 17,660 | 13.363 | -1.01% |
| 2011-11-29 | 0 | 19.80 | 19.70 | 20.00 | - | - | 0 | 0 | - | 13.45 | 13.39 | 13.59 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 19.80 | 19.74 | 20.00 | - | - | 0 | 0 | - | 13.45 | 13.41 | 13.59 | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 19.80 | 19.70 | 19.80 | - | - | 0 | 0 | - | 13.45 | 13.39 | 13.45 | - | - | 0 | - | -0.50% |
| 2011-11-24 | 0 | 19.90 | 19.60 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.32 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 19.90 | 19.60 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.32 | 13.52 | - | - | 0 | - | -0.50% |
| 2011-11-22 | 0 | 20.00 | 19.60 | 20.20 | - | - | 0 | 0 | - | 13.59 | 13.32 | 13.73 | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 20.00 | 20.00 | 20.40 | 19.70 | 19.80 | 8,000 | 158,000 | 19.750 | 13.59 | 13.59 | 13.86 | 13.39 | 13.45 | 11,773 | 13.420 | 0.00% |
| 2011-11-18 | 0 | 20.00 | 19.70 | 20.00 | 20.00 | 20.40 | 6,000 | 120,800 | 20.133 | 13.59 | 13.39 | 13.59 | 13.59 | 13.86 | 8,830 | 13.681 | 0.50% |
| 2011-11-17 | 0 | 19.90 | 19.90 | 20.00 | 19.88 | 19.90 | 4,000 | 79,560 | 19.890 | 13.52 | 13.52 | 13.59 | 13.51 | 13.52 | 5,887 | 13.515 | 0.00% |
| 2011-11-16 | 0 | 19.90 | 19.80 | 50.00 | - | - | 0 | 0 | - | 13.52 | 13.45 | 33.97 | - | - | 0 | - | 0.00% |
| 2011-11-15 | 0 | 19.90 | 19.70 | 50.00 | - | - | 0 | 0 | - | 13.52 | 13.39 | 33.97 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 19.90 | 19.80 | 50.00 | - | - | 0 | 0 | - | 13.52 | 13.45 | 33.97 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 19.90 | 19.50 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.25 | 13.52 | - | - | 0 | - | -1.49% |
| 2011-11-10 | 0 | 20.20 | 20.00 | 20.30 | - | - | 0 | 0 | - | 13.73 | 13.59 | 13.79 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 20.20 | 19.52 | 20.20 | - | - | 0 | 0 | - | 13.73 | 13.26 | 13.73 | - | - | 0 | - | -0.49% |
| 2011-11-08 | 0 | 20.30 | 19.90 | 20.30 | - | - | 0 | 0 | - | 13.79 | 13.52 | 13.79 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 20.30 | 19.90 | 20.30 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 13.79 | 13.52 | 13.79 | 13.93 | 13.93 | 2,943 | 13.930 | 2.01% |
| 2011-11-04 | 0 | 19.90 | 19.50 | 20.00 | - | - | 0 | 0 | - | 13.52 | 13.25 | 13.59 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 19.90 | 19.50 | 19.90 | - | - | 0 | 0 | - | 13.52 | 13.25 | 13.52 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 19.90 | 19.50 | 20.00 | - | - | 0 | 0 | - | 13.52 | 13.25 | 13.59 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 19.90 | 19.50 | 19.90 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 13.52 | 13.25 | 13.52 | 13.59 | 13.59 | 2,943 | 13.590 | 1.27% |
| 2011-10-31 | 0 | 20.00 | 20.00 | 20.50 | - | - | 0 | 0 | - | 13.35 | 13.35 | 13.69 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 20.00 | 19.52 | 20.50 | - | - | 62 | 1,209 | 19.500 | 13.35 | 13.03 | 13.69 | - | - | 93 | 13.018 | 0.00% |
| 2011-10-27 | 0 | 20.00 | 19.52 | 20.50 | - | - | 0 | 0 | - | 13.35 | 13.03 | 13.69 | - | - | 0 | - | 0.00% |
| 2011-10-26 | 0 | 20.00 | 19.50 | 20.50 | - | - | 0 | 0 | - | 13.35 | 13.02 | 13.69 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 20.00 | 19.52 | 50.00 | - | - | 0 | 0 | - | 13.35 | 13.03 | 33.38 | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 20.00 | 19.52 | 22.00 | - | - | 0 | 0 | - | 13.35 | 13.03 | 14.69 | - | - | 0 | - | 0.00% |
| 2011-10-21 | 0 | 20.00 | 19.50 | 50.00 | - | - | 0 | 0 | - | 13.35 | 13.02 | 33.38 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 20.00 | 19.50 | 50.00 | - | - | 0 | 0 | - | 13.35 | 13.02 | 33.38 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 20.00 | 19.50 | 50.00 | - | - | 0 | 0 | - | 13.35 | 13.02 | 33.38 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 20.00 | 19.50 | 20.50 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 13.35 | 13.02 | 13.69 | 13.35 | 13.35 | 5,992 | 13.352 | -2.44% |
| 2011-10-17 | 0 | 20.50 | 20.50 | 50.00 | 20.00 | 20.00 | 5,501 | 111,270 | 20.227 | 13.69 | 13.69 | 33.38 | 13.35 | 13.35 | 8,240 | 13.504 | 0.00% |
| 2011-10-14 | 0 | 20.50 | 19.32 | 20.50 | - | - | 0 | 0 | - | 13.69 | 12.90 | 13.69 | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 20.50 | 19.44 | 20.50 | 20.50 | 20.50 | 4,000 | 82,000 | 20.500 | 13.69 | 12.98 | 13.69 | 13.69 | 13.69 | 5,992 | 13.686 | -0.97% |
| 2011-10-12 | 0 | 20.70 | 19.38 | 20.80 | - | - | 20 | 400 | 20.000 | 13.82 | 12.94 | 13.89 | - | - | 30 | 13.352 | 0.00% |
| 2011-10-11 | 0 | 20.70 | 19.32 | 20.70 | - | - | 0 | 0 | - | 13.82 | 12.90 | 13.82 | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 20.70 | 19.32 | - | - | - | 0 | 0 | - | 13.82 | 12.90 | - | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 20.70 | 19.32 | - | - | - | 0 | 0 | - | 13.82 | 12.90 | - | - | - | 0 | - | 0.00% |
| 2011-10-06 | 0 | 20.70 | 19.52 | - | - | - | 0 | 0 | - | 13.82 | 13.03 | - | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 20.70 | 17.82 | - | 19.70 | 20.70 | 6,000 | 120,200 | 20.033 | 13.82 | 11.90 | - | 13.15 | 13.82 | 8,987 | 13.374 | -0.48% |
| 2011-10-03 | 0 | 20.80 | 19.70 | 20.80 | - | - | 0 | 0 | - | 13.89 | 13.15 | 13.89 | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 20.80 | 19.70 | 20.80 | - | - | 0 | 0 | - | 13.89 | 13.15 | 13.89 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 20.80 | 20.80 | 47.00 | - | - | 0 | 0 | - | 13.89 | 13.89 | 31.38 | - | - | 0 | - | 4.00% |
| 2011-09-27 | 0 | 20.00 | 19.70 | 20.00 | - | - | 0 | 0 | - | 13.35 | 13.15 | 13.35 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 20.00 | 19.42 | 20.00 | 21.00 | 21.00 | 4,000 | 84,000 | 21.000 | 13.35 | 12.96 | 13.35 | 14.02 | 14.02 | 5,992 | 14.020 | -5.44% |
| 2011-09-23 | 0 | 21.15 | 21.15 | 21.30 | 21.15 | 21.15 | 2,000 | 42,300 | 21.150 | 14.12 | 14.12 | 14.22 | 14.12 | 14.12 | 2,996 | 14.120 | -0.70% |
| 2011-09-22 | 0 | 21.30 | 21.15 | 21.30 | - | - | 0 | 0 | - | 14.22 | 14.12 | 14.22 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 21.30 | 21.15 | 47.00 | 21.30 | 21.30 | 4,000 | 85,200 | 21.300 | 14.22 | 14.12 | 31.38 | 14.22 | 14.22 | 5,992 | 14.220 | -0.93% |
| 2011-09-20 | 0 | 21.50 | 21.15 | 47.00 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 14.35 | 14.12 | 31.38 | 14.35 | 14.35 | 2,996 | 14.353 | 1.42% |
| 2011-09-19 | 0 | 21.20 | 21.15 | 22.00 | 21.20 | 21.20 | 2,000 | 42,400 | 21.200 | 14.15 | 14.12 | 14.69 | 14.15 | 14.15 | 2,996 | 14.153 | -5.78% |
| 2011-09-16 | 0 | 22.50 | 21.20 | 47.50 | 21.20 | 22.50 | 4,000 | 87,400 | 21.850 | 15.02 | 14.15 | 31.71 | 14.15 | 15.02 | 5,992 | 14.587 | -0.44% |
| 2011-09-15 | 0 | 22.60 | 21.15 | 47.50 | - | - | 0 | 0 | - | 15.09 | 14.12 | 31.71 | - | - | 0 | - | 0.00% |
| 2011-09-14 | 0 | 22.60 | 21.15 | 47.50 | - | - | 0 | 0 | - | 15.09 | 14.12 | 31.71 | - | - | 0 | - | 0.00% |
| 2011-09-12 | 0 | 22.60 | 21.15 | 47.00 | - | - | 0 | 0 | - | 15.09 | 14.12 | 31.38 | - | - | 0 | - | 0.00% |
| 2011-09-09 | 0 | 22.60 | 21.15 | 47.00 | - | - | 0 | 0 | - | 15.09 | 14.12 | 31.38 | - | - | 0 | - | 0.00% |
| 2011-09-08 | 0 | 22.60 | 21.15 | 47.00 | - | - | 0 | 0 | - | 15.09 | 14.12 | 31.38 | - | - | 0 | - | 0.00% |
| 2011-09-07 | 0 | 22.60 | 21.20 | 47.00 | - | - | 0 | 0 | - | 15.09 | 14.15 | 31.38 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 22.60 | 21.20 | 47.00 | - | - | 0 | 0 | - | 15.09 | 14.15 | 31.38 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 22.60 | 21.15 | 33.00 | - | - | 0 | 0 | - | 15.09 | 14.12 | 22.03 | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 22.60 | 22.60 | 28.50 | 21.10 | 22.30 | 8,592 | 187,513 | 21.824 | 15.09 | 15.09 | 19.03 | 14.09 | 14.89 | 12,870 | 14.570 | -1.31% |
| 2011-09-01 | 0 | 22.90 | 22.10 | 30.00 | - | - | 0 | 0 | - | 15.29 | 14.75 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-08-31 | 0 | 22.90 | 22.10 | - | - | - | 0 | 0 | - | 15.29 | 14.75 | - | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 22.90 | 22.10 | 30.00 | - | - | 4,000 | 90,000 | 22.500 | 15.29 | 14.75 | 20.03 | - | - | 5,992 | 15.021 | 0.00% |
| 2011-08-29 | 0 | 22.90 | 22.50 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 22.90 | 22.50 | 28.50 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.03 | - | - | 0 | - | 0.00% |
| 2011-08-25 | 0 | 22.90 | 22.50 | 28.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 18.69 | - | - | 0 | - | 0.00% |
| 2011-08-24 | 0 | 22.90 | 22.50 | 28.50 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.03 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 22.90 | 22.50 | 28.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 18.69 | - | - | 0 | - | 0.00% |
| 2011-08-22 | 0 | 22.90 | 22.50 | - | - | - | 0 | 0 | - | 15.29 | 15.02 | - | - | - | 0 | - | 0.00% |
| 2011-08-19 | 0 | 22.90 | 22.50 | 28.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 18.69 | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 22.90 | 22.50 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-08-17 | 0 | 22.90 | 22.50 | 29.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.36 | - | - | 0 | - | 0.00% |
| 2011-08-16 | 0 | 22.90 | 22.50 | 29.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.36 | - | - | 0 | - | 0.00% |
| 2011-08-15 | 0 | 22.90 | 22.50 | 29.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.36 | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 22.90 | 22.50 | 28.95 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.33 | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 22.90 | 22.50 | 28.95 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.33 | - | - | 0 | - | 0.00% |
| 2011-08-10 | 0 | 22.90 | 22.50 | 29.90 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.96 | - | - | 0 | - | 0.00% |
| 2011-08-09 | 0 | 22.90 | 22.50 | 29.80 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.89 | - | - | 0 | - | 0.00% |
| 2011-08-08 | 0 | 22.90 | 22.50 | 29.95 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.99 | - | - | 0 | - | 0.00% |
| 2011-08-05 | 0 | 22.90 | 22.50 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.02 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-08-04 | 0 | 22.90 | 22.50 | 29.95 | - | - | 0 | 0 | - | 15.29 | 15.02 | 19.99 | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 22.90 | 22.55 | 29.95 | - | - | 0 | 0 | - | 15.29 | 15.05 | 19.99 | - | - | 0 | - | 0.00% |
| 2011-08-02 | 0 | 22.90 | 22.55 | 29.95 | - | - | 0 | 0 | - | 15.29 | 15.05 | 19.99 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 22.90 | 22.55 | 29.95 | - | - | 0 | 0 | - | 15.29 | 15.05 | 19.99 | - | - | 0 | - | 0.00% |
| 2011-07-29 | 0 | 22.90 | 22.90 | 29.95 | - | - | 0 | 0 | - | 15.29 | 15.29 | 19.99 | - | - | 0 | - | 0.88% |
| 2011-07-28 | 0 | 22.70 | 22.50 | 29.95 | - | - | 0 | 0 | - | 15.15 | 15.02 | 19.99 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 22.70 | 22.50 | 29.95 | - | - | 0 | 0 | - | 15.15 | 15.02 | 19.99 | - | - | 0 | - | 0.00% |
| 2011-07-26 | 0 | 22.70 | 22.50 | 30.00 | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 15.15 | 15.02 | 20.03 | 15.15 | 15.15 | 5,992 | 15.155 | -0.87% |
| 2011-07-25 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-22 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-19 | 0 | 22.90 | 22.70 | - | - | - | 0 | 0 | - | 15.29 | 15.15 | - | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-15 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-14 | 0 | 22.90 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-13 | 0 | 22.90 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-11 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-07 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-05 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-07-04 | 0 | 22.90 | 22.70 | - | - | - | 0 | 0 | - | 15.29 | 15.15 | - | - | - | 0 | - | 0.00% |
| 2011-06-30 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-29 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-28 | 0 | 22.90 | 22.70 | - | - | - | 0 | 0 | - | 15.29 | 15.15 | - | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 22.90 | 22.70 | 30.00 | - | - | 6 | 141 | 23.500 | 15.29 | 15.15 | 20.03 | - | - | 9 | 15.689 | 0.00% |
| 2011-06-23 | 0 | 22.90 | 22.70 | 30.00 | - | - | 0 | 0 | - | 15.29 | 15.15 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 22.90 | 22.70 | 30.00 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 15.29 | 15.15 | 20.03 | 15.29 | 15.29 | 2,996 | 15.288 | -0.43% |
| 2011-06-21 | 0 | 23.00 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.35 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 23.00 | 22.90 | - | - | - | 0 | 0 | - | 15.35 | 15.29 | - | - | - | 0 | - | 0.00% |
| 2011-06-17 | 0 | 23.00 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.35 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-16 | 0 | 23.00 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.35 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-15 | 0 | 23.00 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.35 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 23.00 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.35 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-13 | 0 | 23.00 | 22.90 | 30.00 | - | - | 0 | 0 | - | 15.35 | 15.29 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 23.00 | 22.90 | 30.00 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 15.35 | 15.29 | 20.03 | 15.35 | 15.35 | 5,992 | 15.355 | -0.43% |
| 2011-06-09 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-08 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-07 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 23.10 | 23.00 | - | - | - | 0 | 0 | - | 15.42 | 15.35 | - | - | - | 0 | - | 0.00% |
| 2011-06-02 | 0 | 23.10 | 23.10 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.42 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-06-01 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-31 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-30 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-27 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-26 | 0 | 23.10 | 23.00 | 30.00 | - | - | 26 | 592 | 22.769 | 15.42 | 15.35 | 20.03 | - | - | 39 | 15.201 | 0.00% |
| 2011-05-25 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-24 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-23 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-20 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-19 | 0 | 23.10 | 23.00 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-05-18 | 0 | 23.10 | 23.00 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-05-17 | 0 | 23.10 | 23.00 | - | - | - | 0 | 0 | - | 15.42 | 15.35 | - | - | - | 0 | - | 0.00% |
| 2011-05-16 | 0 | 23.10 | 23.00 | 30.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 20.03 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 23.10 | 23.00 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-05-12 | 0 | 23.10 | 23.00 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-05-11 | 0 | 23.10 | 23.00 | 27.00 | - | - | 420 | 9,534 | 22.700 | 15.42 | 15.35 | 18.03 | - | - | 629 | 15.155 | 0.00% |
| 2011-05-09 | 0 | 23.10 | 23.00 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-05-06 | 0 | 23.10 | 23.00 | 27.00 | 23.10 | 23.10 | 4,000 | 92,400 | 23.100 | 15.42 | 15.35 | 18.03 | 15.42 | 15.42 | 5,992 | 15.422 | -0.43% |
| 2011-05-05 | 0 | 23.20 | 23.10 | - | - | - | 0 | 0 | - | 15.49 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-05-04 | 0 | 23.20 | 23.10 | 27.00 | - | - | 43 | 993 | 23.093 | 15.49 | 15.42 | 18.03 | - | - | 64 | 15.417 | 0.00% |
| 2011-05-03 | 0 | 23.20 | 23.10 | - | - | - | 0 | 0 | - | 15.49 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-04-29 | 0 | 23.20 | 23.10 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.42 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-28 | 0 | 23.20 | 23.10 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.42 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-27 | 0 | 23.20 | 23.10 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.42 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-26 | 0 | 23.20 | 23.10 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.42 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-21 | 0 | 23.20 | 23.10 | - | - | - | 0 | 0 | - | 15.49 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-04-20 | 0 | 23.20 | 23.10 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.42 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-19 | 0 | 23.20 | 23.10 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.42 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-18 | 0 | 23.20 | 23.00 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.35 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-15 | 0 | 23.20 | 21.55 | 27.00 | - | - | 0 | 0 | - | 15.49 | 14.39 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-14 | 0 | 23.20 | 23.00 | 27.00 | 23.20 | 23.20 | 4,000 | 92,800 | 23.200 | 15.49 | 15.35 | 18.03 | 15.49 | 15.49 | 5,992 | 15.488 | 0.00% |
| 2011-04-13 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-12 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-11 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-07 | 0 | 23.20 | 23.00 | - | - | - | 0 | 0 | - | 15.49 | 15.35 | - | - | - | 0 | - | 0.00% |
| 2011-04-06 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-04 | 0 | 23.20 | 21.05 | 27.00 | - | - | 0 | 0 | - | 15.49 | 14.05 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-04-01 | 0 | 23.20 | 23.20 | 27.00 | 23.20 | 23.20 | 8,000 | 185,600 | 23.200 | 15.49 | 15.49 | 18.03 | 15.49 | 15.49 | 11,983 | 15.488 | 0.00% |
| 2011-03-31 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-03-30 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-03-29 | 0 | 23.20 | 20.35 | 27.00 | - | - | 0 | 0 | - | 15.49 | 13.59 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-03-28 | 0 | 23.20 | 21.00 | - | - | - | 0 | 0 | - | 15.49 | 14.02 | - | - | - | 0 | - | 0.00% |
| 2011-03-25 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-03-24 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-03-23 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 18.03 | - | - | 0 | - | 0.43% |
| 2011-03-22 | 0 | 23.10 | 23.00 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 18.03 | - | - | 0 | - | 0.00% |
| 2011-03-21 | 0 | 23.10 | 20.60 | 27.00 | - | - | 0 | 0 | - | 15.42 | 13.75 | 18.03 | - | - | 0 | - | -0.00% |
| 2011-03-18 | 0 | 23.20 | 20.60 | 27.00 | - | - | 0 | 0 | - | 15.42 | 13.69 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-17 | 0 | 23.20 | 20.20 | 27.00 | - | - | 0 | 0 | - | 15.42 | 13.43 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-16 | 0 | 23.20 | 20.80 | 27.00 | - | - | 0 | 0 | - | 15.42 | 13.83 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 23.20 | 20.10 | 27.00 | - | - | 0 | 0 | - | 15.42 | 13.36 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-14 | 0 | 23.20 | 20.60 | 27.00 | - | - | 0 | 0 | - | 15.42 | 13.69 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-11 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.42 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-10 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.42 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-09 | 0 | 23.20 | 23.20 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.42 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-08 | 0 | 23.20 | 19.20 | - | - | - | 0 | 0 | - | 15.42 | 12.76 | - | - | - | 0 | - | 0.00% |
| 2011-03-07 | 0 | 23.20 | 19.22 | 27.00 | - | - | 0 | 0 | - | 15.42 | 12.78 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-04 | 0 | 23.20 | 23.15 | 27.00 | - | - | 0 | 0 | - | 15.42 | 15.39 | 17.95 | - | - | 0 | - | 0.00% |
| 2011-03-03 | 0 | 23.20 | 21.00 | 26.20 | - | - | 0 | 0 | - | 15.42 | 13.96 | 17.42 | - | - | 0 | - | 0.00% |
| 2011-03-02 | 0 | 23.20 | 19.94 | - | - | - | 0 | 0 | - | 15.42 | 13.25 | - | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 23.20 | 23.00 | - | - | - | 0 | 0 | - | 15.42 | 15.29 | - | - | - | 0 | - | 0.00% |
| 2011-02-28 | 0 | 23.20 | 22.80 | 26.00 | - | - | 0 | 0 | - | 15.42 | 15.16 | 17.28 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 23.20 | 23.20 | - | - | - | 0 | 0 | - | 15.42 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 23.20 | 23.20 | - | - | - | 0 | 0 | - | 15.42 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-23 | 0 | 23.20 | 23.20 | - | - | - | 0 | 0 | - | 15.42 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-22 | 0 | 23.20 | 23.20 | - | - | - | 0 | 0 | - | 15.42 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-21 | 0 | 23.20 | 23.20 | - | - | - | 0 | 0 | - | 15.42 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-18 | 0 | 23.20 | 23.20 | - | 23.20 | 23.20 | 2,000 | 46,400 | 23.200 | 15.42 | 15.42 | - | 15.42 | 15.42 | 3,009 | 15.422 | 0.00% |
| 2011-02-17 | 0 | 23.20 | 23.20 | - | 23.20 | 23.20 | 2,000 | 46,400 | 23.200 | 15.42 | 15.42 | - | 15.42 | 15.42 | 3,009 | 15.422 | -1.28% |
| 2011-02-16 | 0 | 23.50 | 23.20 | - | - | - | 0 | 0 | - | 15.62 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-15 | 0 | 23.50 | 23.20 | - | - | - | 0 | 0 | - | 15.62 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 23.50 | 23.20 | - | - | - | 0 | 0 | - | 15.62 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2011-02-11 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.62 | 15.29 | - | - | - | 0 | - | 0.00% |
| 2011-02-10 | 0 | 23.50 | 22.45 | - | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 15.62 | 14.92 | - | 15.62 | 15.62 | 6,018 | 15.621 | -1.05% |
| 2011-02-09 | 0 | 23.75 | 23.50 | - | - | - | 0 | 0 | - | 15.79 | 15.62 | - | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 23.75 | 23.50 | 25.60 | - | - | 0 | 0 | - | 15.79 | 15.62 | 17.02 | - | - | 0 | - | 0.00% |
| 2011-02-07 | 0 | 23.75 | 23.00 | - | - | - | 0 | 0 | - | 15.79 | 15.29 | - | - | - | 0 | - | 0.00% |
| 2011-02-02 | 0 | 23.75 | 23.75 | - | - | - | 0 | 0 | - | 15.79 | 15.79 | - | - | - | 0 | - | 1.06% |
| 2011-02-01 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.62 | 15.29 | - | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 23.50 | 23.50 | - | 23.50 | 24.00 | 4,000 | 95,000 | 23.750 | 15.62 | 15.62 | - | 15.62 | 15.95 | 6,018 | 15.787 | -2.08% |
| 2011-01-28 | 0 | 24.00 | 22.80 | 24.50 | - | - | 0 | 0 | - | 15.95 | 15.16 | 16.29 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 24.00 | 23.50 | 24.50 | - | - | 0 | 0 | - | 15.95 | 15.62 | 16.29 | - | - | 0 | - | 0.00% |
| 2011-01-26 | 0 | 24.00 | 22.80 | 24.50 | - | - | 0 | 0 | - | 15.95 | 15.16 | 16.29 | - | - | 0 | - | 0.00% |
| 2011-01-25 | 0 | 24.00 | 23.50 | 24.30 | - | - | 0 | 0 | - | 15.95 | 15.62 | 16.15 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 24.00 | 23.50 | 24.30 | - | - | 0 | 0 | - | 15.95 | 15.62 | 16.15 | - | - | 0 | - | 0.00% |
| 2011-01-21 | 0 | 24.00 | 23.50 | 24.30 | - | - | 0 | 0 | - | 15.95 | 15.62 | 16.15 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 24.00 | 23.50 | 24.20 | - | - | 0 | 0 | - | 15.95 | 15.62 | 16.09 | - | - | 0 | - | 0.00% |
| 2011-01-19 | 0 | 24.00 | 23.50 | 25.00 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.95 | 15.62 | 16.62 | 15.95 | 15.95 | 3,009 | 15.953 | 0.21% |
| 2011-01-18 | 0 | 23.95 | 23.50 | 24.30 | - | - | 0 | 0 | - | 15.92 | 15.62 | 16.15 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 23.95 | 23.20 | 24.00 | - | - | 0 | 0 | - | 15.92 | 15.42 | 15.95 | - | - | 0 | - | 0.00% |
| 2011-01-14 | 0 | 23.95 | 23.20 | 24.00 | - | - | 0 | 0 | - | 15.92 | 15.42 | 15.95 | - | - | 0 | - | 0.00% |
| 2011-01-13 | 0 | 23.95 | 23.20 | 24.30 | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 15.92 | 15.42 | 16.15 | 15.92 | 15.92 | 3,009 | 15.920 | 0.00% |
| 2011-01-12 | 0 | 23.95 | 23.10 | 24.20 | - | - | 0 | 0 | - | 15.92 | 15.36 | 16.09 | - | - | 0 | - | 0.00% |
| 2011-01-11 | 0 | 23.95 | 22.95 | 24.60 | - | - | 0 | 0 | - | 15.92 | 15.26 | 16.35 | - | - | 0 | - | 0.00% |
| 2011-01-10 | 0 | 23.95 | 23.30 | 23.95 | - | - | 0 | 0 | - | 15.92 | 15.49 | 15.92 | - | - | 0 | - | -0.21% |
| 2011-01-07 | 0 | 24.00 | 23.10 | 24.70 | - | - | 0 | 0 | - | 15.95 | 15.36 | 16.42 | - | - | 0 | - | 0.00% |
| 2011-01-06 | 0 | 24.00 | 23.20 | 24.30 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.95 | 15.42 | 16.15 | 15.95 | 15.95 | 3,009 | 15.953 | 0.00% |
| 2011-01-05 | 0 | 24.00 | 23.30 | 25.00 | 23.85 | 24.00 | 8,000 | 191,500 | 23.938 | 15.95 | 15.49 | 16.62 | 15.85 | 15.95 | 12,035 | 15.912 | 0.42% |
| 2011-01-04 | 0 | 23.90 | 23.05 | 23.95 | 23.00 | 23.90 | 20,000 | 463,000 | 23.150 | 15.89 | 15.32 | 15.92 | 15.29 | 15.89 | 30,088 | 15.388 | -0.42% |
| 2011-01-03 | 0 | 24.00 | 22.15 | 24.00 | - | - | 0 | 0 | - | 15.95 | 14.72 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-31 | 0 | 24.00 | 22.10 | 24.00 | - | - | 0 | 0 | - | 15.95 | 14.69 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-30 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.29 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-29 | 0 | 24.00 | 22.05 | 24.00 | - | - | 0 | 0 | - | 15.95 | 14.66 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-28 | 0 | 24.00 | 22.30 | 24.00 | - | - | 0 | 0 | - | 15.95 | 14.82 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-24 | 0 | 24.00 | 23.10 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.36 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 24.00 | 23.20 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.42 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 24.00 | 22.30 | 24.10 | - | - | 0 | 0 | - | 15.95 | 14.82 | 16.02 | - | - | 0 | - | 0.00% |
| 2010-12-21 | 0 | 24.00 | 23.00 | 24.10 | - | - | 0 | 0 | - | 15.95 | 15.29 | 16.02 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 24.00 | 22.15 | 24.00 | - | - | 0 | 0 | - | 15.95 | 14.72 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-17 | 0 | 24.00 | 23.00 | 25.00 | - | - | 0 | 0 | - | 15.95 | 15.29 | 16.62 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 24.00 | 23.00 | 24.10 | - | - | 0 | 0 | - | 15.95 | 15.29 | 16.02 | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 24.00 | 22.05 | 24.00 | - | - | 0 | 0 | - | 15.95 | 14.66 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-14 | 0 | 24.00 | 23.10 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.36 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-13 | 0 | 24.00 | 23.00 | 24.20 | - | - | 0 | 0 | - | 15.95 | 15.29 | 16.09 | - | - | 0 | - | 0.00% |
| 2010-12-10 | 0 | 24.00 | 23.10 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.36 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 24.00 | 23.20 | 24.10 | - | - | 0 | 0 | - | 15.95 | 15.42 | 16.02 | - | - | 0 | - | 0.00% |
| 2010-12-08 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.29 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-07 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.29 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-12-06 | 0 | 24.00 | 23.00 | 24.00 | 23.00 | 24.00 | 5,000 | 116,500 | 23.300 | 15.95 | 15.29 | 15.95 | 15.29 | 15.95 | 7,522 | 15.488 | 0.00% |
| 2010-12-03 | 0 | 24.00 | 23.00 | 25.80 | - | - | 0 | 0 | - | 15.95 | 15.29 | 17.15 | - | - | 0 | - | 0.00% |
| 2010-12-02 | 0 | 24.00 | 22.20 | 25.80 | - | - | 0 | 0 | - | 15.95 | 14.76 | 17.15 | - | - | 0 | - | 0.00% |
| 2010-12-01 | 0 | 24.00 | 22.05 | 25.50 | - | - | 45 | 1,080 | 24.000 | 15.95 | 14.66 | 16.95 | - | - | 68 | 15.953 | 0.00% |
| 2010-11-30 | 0 | 24.00 | 23.00 | 25.30 | - | - | 0 | 0 | - | 15.95 | 15.29 | 16.82 | - | - | 0 | - | 0.00% |
| 2010-11-29 | 0 | 24.00 | 23.00 | 29.00 | - | - | 0 | 0 | - | 15.95 | 15.29 | 19.28 | - | - | 0 | - | 0.00% |
| 2010-11-26 | 0 | 24.00 | 23.00 | - | - | - | 0 | 0 | - | 15.95 | 15.29 | - | - | - | 0 | - | 0.00% |
| 2010-11-25 | 0 | 24.00 | 23.10 | 24.00 | - | - | 4,000 | 96,000 | 24.000 | 15.95 | 15.36 | 15.95 | - | - | 6,018 | 15.953 | 0.00% |
| 2010-11-24 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.95 | 15.29 | 15.95 | - | - | 0 | - | 0.00% |
| 2010-11-23 | 0 | 24.00 | 23.00 | 25.80 | - | - | 0 | 0 | - | 15.95 | 15.29 | 17.15 | - | - | 0 | - | 0.00% |
| 2010-11-22 | 0 | 24.00 | 22.60 | 26.00 | - | - | 0 | 0 | - | 15.95 | 15.02 | 17.28 | - | - | 0 | - | 0.00% |
| 2010-11-19 | 0 | 24.00 | 23.25 | 24.00 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.95 | 15.45 | 15.95 | 15.95 | 15.95 | 3,009 | 15.953 | -2.04% |
| 2010-11-18 | 0 | 24.50 | 24.00 | 26.00 | 23.00 | 24.50 | 4,000 | 95,000 | 23.750 | 16.29 | 15.95 | 17.28 | 15.29 | 16.29 | 6,018 | 15.787 | -3.92% |
| 2010-11-17 | 0 | 25.50 | 23.50 | 25.50 | - | - | 0 | 0 | - | 16.95 | 15.62 | 16.95 | - | - | 0 | - | 0.00% |
| 2010-11-16 | 0 | 25.50 | 24.00 | 27.00 | - | - | 0 | 0 | - | 16.95 | 15.95 | 17.95 | - | - | 0 | - | 0.00% |
| 2010-11-15 | 0 | 25.50 | 24.00 | 26.50 | - | - | 0 | 0 | - | 16.95 | 15.95 | 17.62 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 25.50 | 24.00 | 26.30 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 16.95 | 15.95 | 17.48 | 16.95 | 16.95 | 3,009 | 16.951 | 0.00% |
| 2010-11-11 | 0 | 25.50 | 24.00 | 27.00 | - | - | 0 | 0 | - | 16.95 | 15.95 | 17.95 | - | - | 0 | - | 0.00% |
| 2010-11-10 | 0 | 25.50 | 24.00 | 26.70 | - | - | 0 | 0 | - | 16.95 | 15.95 | 17.75 | - | - | 0 | - | 0.00% |
| 2010-11-09 | 0 | 25.50 | 23.60 | 27.00 | - | - | 0 | 0 | - | 16.95 | 15.69 | 17.95 | - | - | 0 | - | 0.00% |
| 2010-11-08 | 0 | 25.50 | 23.60 | 28.00 | - | - | 0 | 0 | - | 16.95 | 15.69 | 18.61 | - | - | 0 | - | 0.00% |
| 2010-11-05 | 0 | 25.50 | 25.50 | 26.50 | 25.50 | 25.50 | 4,000 | 102,000 | 25.500 | 16.95 | 16.95 | 17.62 | 16.95 | 16.95 | 6,018 | 16.951 | 0.00% |
| 2010-11-04 | 0 | 25.50 | 25.00 | 25.50 | 25.50 | 25.50 | 8,000 | 204,000 | 25.500 | 16.95 | 16.62 | 16.95 | 16.95 | 16.95 | 12,035 | 16.951 | -2.67% |
| 2010-11-03 | 0 | 26.20 | 23.60 | 26.20 | - | - | 0 | 0 | - | 17.42 | 15.69 | 17.42 | - | - | 0 | - | 0.00% |
| 2010-11-02 | 0 | 26.20 | 23.50 | 30.00 | - | - | 0 | 0 | - | 17.42 | 15.62 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 26.20 | 23.50 | 30.00 | - | - | 0 | 0 | - | 17.42 | 15.62 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-10-29 | 0 | 26.20 | 23.50 | 30.00 | - | - | 0 | 0 | - | 17.42 | 15.62 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-10-28 | 0 | 26.20 | 23.60 | 30.00 | - | - | 0 | 0 | - | 17.42 | 15.69 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 26.20 | 23.50 | 30.00 | - | - | 0 | 0 | - | 17.42 | 15.62 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-10-26 | 0 | 26.20 | 23.50 | 30.00 | - | - | 0 | 0 | - | 17.42 | 15.62 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-10-25 | 0 | 26.20 | 25.20 | 30.00 | - | - | 0 | 0 | - | 17.42 | 16.75 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-10-22 | 0 | 26.20 | 23.50 | 28.00 | - | - | 0 | 0 | - | 17.42 | 15.62 | 18.61 | - | - | 0 | - | 0.00% |
| 2010-10-21 | 0 | 26.20 | 23.80 | 30.00 | - | - | 0 | 0 | - | 17.42 | 15.82 | 19.94 | - | - | 0 | - | 0.00% |
| 2010-10-20 | 0 | 26.50 | 25.00 | 28.00 | 26.50 | 26.50 | 8,000 | 212,000 | 26.500 | 17.42 | 16.43 | 18.40 | 17.42 | 17.42 | 12,173 | 17.416 | 0.00% |
| 2010-10-19 | 0 | 26.50 | 25.50 | 30.00 | - | - | 0 | 0 | - | 17.42 | 16.76 | 19.72 | - | - | 0 | - | 0.00% |
| 2010-10-18 | 0 | 26.50 | 26.50 | 30.00 | 26.50 | 26.50 | 2,000 | 53,000 | 26.500 | 17.42 | 17.42 | 19.72 | 17.42 | 17.42 | 3,043 | 17.416 | 3.92% |
| 2010-10-15 | 0 | 25.50 | 25.50 | 25.75 | 25.50 | 25.50 | 5,227 | 133,043 | 25.453 | 16.76 | 16.76 | 16.92 | 16.76 | 16.76 | 7,953 | 16.728 | 0.00% |
| 2010-10-14 | 0 | 25.50 | 25.50 | - | 25.00 | 25.50 | 4,000 | 101,000 | 25.250 | 16.76 | 16.76 | - | 16.43 | 16.76 | 6,086 | 16.594 | 4.72% |
| 2010-10-13 | 0 | 24.35 | 23.35 | 25.00 | - | - | 0 | 0 | - | 16.00 | 15.35 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-10-12 | 0 | 24.35 | 24.35 | 25.00 | - | - | 0 | 0 | - | 16.00 | 16.00 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-10-11 | 0 | 24.35 | 24.35 | 25.00 | - | - | 0 | 0 | - | 16.00 | 16.00 | 16.43 | - | - | 0 | - | 1.46% |
| 2010-10-08 | 0 | 24.00 | 23.20 | 25.00 | - | - | 0 | 0 | - | 15.77 | 15.25 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-10-07 | 0 | 24.00 | 23.30 | 25.25 | - | - | 0 | 0 | - | 15.77 | 15.31 | 16.59 | - | - | 0 | - | 0.00% |
| 2010-10-06 | 0 | 24.00 | 23.60 | 25.25 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.77 | 15.51 | 16.59 | 15.77 | 15.77 | 3,043 | 15.773 | 0.00% |
| 2010-10-05 | 0 | 24.00 | 23.10 | 24.80 | - | - | 0 | 0 | - | 15.77 | 15.18 | 16.30 | - | - | 0 | - | 0.00% |
| 2010-10-04 | 0 | 24.00 | 23.30 | 24.80 | - | - | 0 | 0 | - | 15.77 | 15.31 | 16.30 | - | - | 0 | - | 0.00% |
| 2010-09-30 | 0 | 24.00 | 24.00 | 24.80 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.77 | 15.77 | 16.30 | 15.77 | 15.77 | 3,043 | 15.773 | 2.13% |
| 2010-09-29 | 0 | 23.50 | 23.30 | 24.80 | - | - | 0 | 0 | - | 15.44 | 15.31 | 16.30 | - | - | 0 | - | 0.00% |
| 2010-09-28 | 0 | 23.50 | 23.20 | 24.50 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 15.44 | 15.25 | 16.10 | 15.44 | 15.44 | 3,043 | 15.444 | -2.08% |
| 2010-09-27 | 0 | 24.00 | 23.50 | 25.50 | 23.30 | 24.00 | 8,000 | 190,600 | 23.825 | 15.77 | 15.44 | 16.76 | 15.31 | 15.77 | 12,173 | 15.658 | 0.00% |
| 2010-09-24 | 0 | 24.00 | 23.20 | 25.50 | - | - | 0 | 0 | - | 15.77 | 15.25 | 16.76 | - | - | 0 | - | 0.00% |
| 2010-09-22 | 0 | 24.00 | 23.80 | 25.50 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.77 | 15.64 | 16.76 | 15.77 | 15.77 | 3,043 | 15.773 | 0.84% |
| 2010-09-21 | 0 | 23.80 | 23.25 | 24.00 | 23.80 | 23.80 | 2,000 | 47,600 | 23.800 | 15.64 | 15.28 | 15.77 | 15.64 | 15.64 | 3,043 | 15.641 | -0.83% |
| 2010-09-20 | 0 | 24.00 | 23.05 | 24.00 | - | - | 3,936,767 | 92,514,025 | 23.500 | 15.77 | 15.15 | 15.77 | - | - | 5,990,201 | 15.444 | 0.00% |
| 2010-09-17 | 0 | 24.00 | 22.90 | 24.00 | - | - | 14 | 328 | 23.429 | 15.77 | 15.05 | 15.77 | - | - | 21 | 15.397 | 0.00% |
| 2010-09-16 | 0 | 24.00 | 22.90 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.05 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-09-15 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-09-14 | 0 | 24.00 | 23.10 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.18 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-09-13 | 0 | 24.00 | 22.90 | 24.10 | - | - | 0 | 0 | - | 15.77 | 15.05 | 15.84 | - | - | 0 | - | 0.00% |
| 2010-09-10 | 0 | 24.00 | 23.00 | 24.50 | - | - | 2,000 | 46,000 | 23.000 | 15.77 | 15.12 | 16.10 | - | - | 3,043 | 15.116 | 0.00% |
| 2010-09-09 | 0 | 24.00 | 22.95 | 24.50 | - | - | 0 | 0 | - | 15.77 | 15.08 | 16.10 | - | - | 0 | - | 0.00% |
| 2010-09-08 | 0 | 24.00 | 23.00 | 25.00 | - | - | 0 | 0 | - | 15.77 | 15.12 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-09-07 | 0 | 24.00 | 23.00 | 24.50 | - | - | 0 | 0 | - | 15.77 | 15.12 | 16.10 | - | - | 0 | - | 0.00% |
| 2010-09-06 | 0 | 24.00 | 23.00 | 24.80 | - | - | 0 | 0 | - | 15.77 | 15.12 | 16.30 | - | - | 0 | - | 0.00% |
| 2010-09-03 | 0 | 24.00 | 23.00 | 24.30 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.97 | - | - | 0 | - | 0.00% |
| 2010-09-02 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-09-01 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 24.00 | 22.80 | 25.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 24.00 | 22.80 | 25.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-08-27 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-26 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-25 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-23 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-20 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-19 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-18 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-17 | 0 | 24.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-16 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-12 | 0 | 24.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.77 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 24.00 | 22.85 | 24.05 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.77 | 15.02 | 15.81 | 15.77 | 15.77 | 3,043 | 15.773 | 0.00% |
| 2010-08-10 | 0 | 24.00 | 23.00 | 24.05 | - | - | 0 | 0 | - | 15.77 | 15.12 | 15.81 | - | - | 0 | - | 0.00% |
| 2010-08-09 | 0 | 24.00 | 23.25 | 24.00 | 24.00 | 24.00 | 3,296 | 77,678 | 23.567 | 15.77 | 15.28 | 15.77 | 15.77 | 15.77 | 5,015 | 15.488 | 4.35% |
| 2010-08-06 | 0 | 23.00 | 22.70 | 25.00 | - | - | 0 | 0 | - | 15.12 | 14.92 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-08-05 | 0 | 23.00 | 22.85 | 24.30 | 23.00 | 23.00 | 3,045 | 69,931 | 22.966 | 15.12 | 15.02 | 15.97 | 15.12 | 15.12 | 4,633 | 15.093 | 0.44% |
| 2010-08-04 | 0 | 22.90 | 22.90 | 23.70 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 15.05 | 15.05 | 15.58 | 14.92 | 14.92 | 3,043 | 14.918 | -0.87% |
| 2010-08-03 | 0 | 23.10 | 23.10 | 23.55 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 15.18 | 15.18 | 15.48 | 15.12 | 15.12 | 3,043 | 15.116 | 0.22% |
| 2010-08-02 | 0 | 23.05 | 23.05 | 23.40 | - | - | 0 | 0 | - | 15.15 | 15.15 | 15.38 | - | - | 0 | - | 0.66% |
| 2010-07-30 | 0 | 22.90 | 22.60 | 23.80 | - | - | 0 | 0 | - | 15.05 | 14.85 | 15.64 | - | - | 0 | - | 0.00% |
| 2010-07-29 | 0 | 22.90 | 22.60 | 24.20 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 15.05 | 14.85 | 15.90 | 15.05 | 15.05 | 3,043 | 15.050 | 0.00% |
| 2010-07-28 | 0 | 22.90 | 22.60 | 24.30 | - | - | 0 | 0 | - | 15.05 | 14.85 | 15.97 | - | - | 0 | - | 0.00% |
| 2010-07-27 | 0 | 22.90 | 22.60 | 24.30 | - | - | 0 | 0 | - | 15.05 | 14.85 | 15.97 | - | - | 0 | - | 0.00% |
| 2010-07-26 | 0 | 22.90 | 22.70 | 24.30 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 15.05 | 14.92 | 15.97 | 15.05 | 15.05 | 3,043 | 15.050 | 0.66% |
| 2010-07-23 | 0 | 22.75 | 22.75 | 25.60 | - | - | 0 | 0 | - | 14.95 | 14.95 | 16.82 | - | - | 0 | - | 0.44% |
| 2010-07-22 | 0 | 22.65 | 22.60 | 24.00 | - | - | 0 | 0 | - | 14.89 | 14.85 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-07-21 | 0 | 22.65 | 22.65 | 25.60 | - | - | 0 | 0 | - | 14.89 | 14.89 | 16.82 | - | - | 0 | - | 0.67% |
| 2010-07-20 | 0 | 22.50 | 22.40 | 25.60 | 22.50 | 22.70 | 6,000 | 135,400 | 22.567 | 14.79 | 14.72 | 16.82 | 14.79 | 14.92 | 9,130 | 14.831 | -1.75% |
| 2010-07-19 | 0 | 22.90 | 22.50 | 24.00 | - | - | 0 | 0 | - | 15.05 | 14.79 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 22.90 | 22.60 | 24.00 | - | - | 0 | 0 | - | 15.05 | 14.85 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-07-15 | 0 | 22.90 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.05 | 14.98 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-07-14 | 0 | 22.90 | 22.90 | 24.80 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 15.05 | 15.05 | 16.30 | 14.98 | 14.98 | 3,043 | 14.984 | 0.44% |
| 2010-07-13 | 0 | 22.80 | 22.75 | 24.30 | 22.80 | 22.90 | 26,000 | 593,200 | 22.815 | 14.98 | 14.95 | 15.97 | 14.98 | 15.05 | 39,562 | 14.994 | 0.00% |
| 2010-07-12 | 0 | 22.80 | 22.80 | 23.75 | - | - | 0 | 0 | - | 14.98 | 14.98 | 15.61 | - | - | 0 | - | 0.00% |
| 2010-07-09 | 0 | 22.80 | 22.80 | 23.75 | 22.80 | 23.00 | 8,000 | 182,800 | 22.850 | 14.98 | 14.98 | 15.61 | 14.98 | 15.12 | 12,173 | 15.017 | 0.00% |
| 2010-07-08 | 0 | 22.80 | 22.80 | 23.80 | 22.80 | 22.80 | 4,000 | 91,200 | 22.800 | 14.98 | 14.98 | 15.64 | 14.98 | 14.98 | 6,086 | 14.984 | 1.11% |
| 2010-07-07 | 0 | 22.55 | 22.55 | 24.50 | 22.50 | 22.50 | 4,000 | 90,000 | 22.500 | 14.82 | 14.82 | 16.10 | 14.79 | 14.79 | 6,086 | 14.787 | -1.10% |
| 2010-07-06 | 0 | 22.80 | 22.50 | 25.60 | - | - | 0 | 0 | - | 14.98 | 14.79 | 16.82 | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 22.80 | 22.30 | 24.30 | - | - | 0 | 0 | - | 14.98 | 14.66 | 15.97 | - | - | 0 | - | 0.00% |
| 2010-07-02 | 0 | 22.80 | 22.20 | 23.00 | - | - | 0 | 0 | - | 14.98 | 14.59 | 15.12 | - | - | 0 | - | 0.00% |
| 2010-06-30 | 0 | 22.80 | 22.30 | 22.80 | 22.80 | 22.80 | 2,031 | 46,307 | 22.800 | 14.98 | 14.66 | 14.98 | 14.98 | 14.98 | 3,090 | 14.984 | 0.00% |
| 2010-06-29 | 0 | 22.80 | 22.80 | 23.60 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 14.98 | 14.98 | 15.51 | 14.98 | 14.98 | 3,043 | 14.984 | -2.98% |
| 2010-06-28 | 0 | 23.50 | 12.54 | 23.80 | - | - | 0 | 0 | - | 15.44 | 8.241 | 15.64 | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 23.50 | 12.30 | 23.80 | - | - | 0 | 0 | - | 15.44 | 8.084 | 15.64 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 23.50 | 20.20 | 23.60 | - | - | 0 | 0 | - | 15.44 | 13.28 | 15.51 | - | - | 0 | - | 0.00% |
| 2010-06-23 | 0 | 23.50 | 20.10 | 23.80 | - | - | 0 | 0 | - | 15.44 | 13.21 | 15.64 | - | - | 0 | - | 0.00% |
| 2010-06-22 | 0 | 23.50 | - | 23.60 | - | - | 0 | 0 | - | 15.44 | - | 15.51 | - | - | 0 | - | 0.00% |
| 2010-06-21 | 0 | 23.50 | 21.50 | 23.60 | - | - | 0 | 0 | - | 15.44 | 14.13 | 15.51 | - | - | 0 | - | 0.00% |
| 2010-06-18 | 0 | 23.50 | 12.20 | 24.00 | - | - | 0 | 0 | - | 15.44 | 8.018 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-06-17 | 0 | 23.50 | 20.55 | 23.80 | - | - | 0 | 0 | - | 15.44 | 13.51 | 15.64 | - | - | 0 | - | 0.00% |
| 2010-06-15 | 0 | 23.50 | 21.20 | 23.80 | - | - | 0 | 0 | - | 15.44 | 13.93 | 15.64 | - | - | 0 | - | 0.00% |
| 2010-06-14 | 0 | 23.50 | 20.20 | 23.80 | - | - | 0 | 0 | - | 15.44 | 13.28 | 15.64 | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 23.50 | 21.60 | 23.50 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 15.44 | 14.20 | 15.44 | 15.44 | 15.44 | 3,043 | 15.444 | -1.88% |
| 2010-06-10 | 0 | 23.95 | 17.50 | 23.95 | - | - | 0 | 0 | - | 15.74 | 11.50 | 15.74 | - | - | 0 | - | 0.00% |
| 2010-06-09 | 0 | 23.95 | 17.02 | 24.00 | - | - | 0 | 0 | - | 15.74 | 11.19 | 15.77 | - | - | 0 | - | 0.00% |
| 2010-06-08 | 0 | 23.95 | 17.00 | 23.95 | - | - | 0 | 0 | - | 15.74 | 11.17 | 15.74 | - | - | 0 | - | -0.21% |
| 2010-06-07 | 0 | 24.00 | - | 26.90 | - | - | 0 | 0 | - | 15.77 | - | 17.68 | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 24.00 | 21.00 | 24.00 | - | - | 400 | 9,200 | 23.000 | 15.77 | 13.80 | 15.77 | - | - | 609 | 15.116 | -2.04% |
| 2010-06-03 | 0 | 24.50 | 17.88 | 25.50 | - | - | 0 | 0 | - | 16.10 | 11.75 | 16.76 | - | - | 0 | - | 0.00% |
| 2010-06-02 | 0 | 24.50 | 15.74 | 26.00 | - | - | 0 | 0 | - | 16.10 | 10.34 | 17.09 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 24.50 | 13.00 | 26.00 | - | - | 0 | 0 | - | 16.10 | 8.544 | 17.09 | - | - | 0 | - | 0.00% |
| 2010-05-31 | 0 | 24.50 | 22.00 | 26.00 | - | - | 0 | 0 | - | 16.10 | 14.46 | 17.09 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 24.50 | 16.52 | 24.50 | - | - | 0 | 0 | - | 16.10 | 10.86 | 16.10 | - | - | 0 | - | 0.00% |
| 2010-05-27 | 0 | 24.50 | 16.00 | 24.50 | - | - | 0 | 0 | - | 16.10 | 10.52 | 16.10 | - | - | 0 | - | -0.41% |
| 2010-05-26 | 0 | 24.60 | - | 24.60 | - | - | 0 | 0 | - | 16.17 | - | 16.17 | - | - | 0 | - | -0.40% |
| 2010-05-25 | 0 | 24.70 | 16.12 | 24.70 | - | - | 0 | 0 | - | 16.23 | 10.59 | 16.23 | - | - | 0 | - | -0.40% |
| 2010-05-24 | 0 | 24.80 | 13.12 | 24.80 | - | - | 0 | 0 | - | 16.30 | 8.622 | 16.30 | - | - | 0 | - | 0.00% |
| 2010-05-20 | 0 | 24.80 | - | 24.80 | - | - | 0 | 0 | - | 16.30 | - | 16.30 | - | - | 0 | - | -0.40% |
| 2010-05-19 | 0 | 24.90 | 15.12 | 24.90 | - | - | 0 | 0 | - | 16.36 | 9.937 | 16.36 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 24.90 | 19.02 | 24.90 | - | - | 0 | 0 | - | 16.36 | 12.50 | 16.36 | - | - | 0 | - | -0.40% |
| 2010-05-17 | 0 | 25.00 | 15.50 | 25.00 | - | - | 0 | 0 | - | 16.43 | 10.19 | 16.43 | - | - | 0 | - | 0.00% |
| 2010-05-14 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 16.43 | - | 16.43 | - | - | 0 | - | -0.40% |
| 2010-05-13 | 0 | 25.10 | 23.60 | 25.10 | - | - | 0 | 0 | - | 16.50 | 15.51 | 16.50 | - | - | 0 | - | 0.00% |
| 2010-05-12 | 0 | 25.10 | - | 25.10 | - | - | 0 | 0 | - | 16.50 | - | 16.50 | - | - | 0 | - | -0.79% |
| 2010-05-11 | 0 | 25.30 | - | 25.50 | - | - | 0 | 0 | - | 16.63 | - | 16.76 | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 25.30 | - | 25.50 | - | - | 0 | 0 | - | 16.63 | - | 16.76 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 25.30 | 13.00 | 25.50 | - | - | 0 | 0 | - | 16.63 | 8.544 | 16.76 | - | - | 0 | - | 0.00% |
| 2010-05-06 | 0 | 25.30 | 12.52 | 25.30 | - | - | 0 | 0 | - | 16.63 | 8.228 | 16.63 | - | - | 0 | - | 0.00% |
| 2010-05-05 | 0 | 25.30 | - | 25.50 | - | - | 0 | 0 | - | 16.63 | - | 16.76 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 25.30 | 20.25 | 25.40 | - | - | 39 | 987 | 25.308 | 16.63 | 13.31 | 16.69 | - | - | 59 | 16.632 | 0.00% |
| 2010-05-03 | 0 | 25.30 | 21.50 | 25.30 | - | - | 0 | 0 | - | 16.63 | 14.13 | 16.63 | - | - | 0 | - | -0.39% |
| 2010-04-30 | 0 | 25.40 | 24.50 | 25.40 | - | - | 0 | 0 | - | 16.69 | 16.10 | 16.69 | - | - | 0 | - | -0.39% |
| 2010-04-29 | 0 | 25.50 | - | 25.50 | - | - | 0 | 0 | - | 16.76 | - | 16.76 | - | - | 0 | - | 0.00% |
| 2010-04-28 | 0 | 25.50 | - | 25.60 | - | - | 0 | 0 | - | 16.76 | - | 16.82 | - | - | 0 | - | 0.00% |
| 2010-04-27 | 0 | 25.50 | 25.20 | 25.80 | 25.50 | 25.50 | 2,659 | 67,475 | 25.376 | 16.76 | 16.56 | 16.96 | 16.76 | 16.76 | 4,046 | 16.677 | -4.85% |
| 2010-04-26 | 0 | 26.80 | - | 26.80 | - | - | 0 | 0 | - | 17.61 | - | 17.61 | - | - | 0 | - | -0.56% |
| 2010-04-23 | 0 | 26.95 | - | 27.00 | - | - | 0 | 0 | - | 17.71 | - | 17.74 | - | - | 0 | - | 0.00% |
| 2010-04-22 | 0 | 26.95 | - | 27.20 | - | - | 0 | 0 | - | 17.71 | - | 17.88 | - | - | 0 | - | 0.00% |
| 2010-04-21 | 0 | 26.95 | - | 27.00 | - | - | 0 | 0 | - | 17.71 | - | 17.74 | - | - | 0 | - | 0.00% |
| 2010-04-20 | 0 | 26.95 | 23.00 | 27.00 | - | - | 0 | 0 | - | 17.71 | 15.12 | 17.74 | - | - | 0 | - | 0.00% |
| 2010-04-19 | 0 | 26.95 | 24.00 | 27.10 | - | - | 0 | 0 | - | 17.71 | 15.77 | 17.81 | - | - | 0 | - | 0.00% |
| 2010-04-16 | 0 | 26.95 | 24.80 | 27.10 | - | - | 0 | 0 | - | 17.71 | 16.30 | 17.81 | - | - | 0 | - | 0.00% |
| 2010-04-15 | 0 | 26.95 | 24.50 | 27.00 | - | - | 0 | 0 | - | 17.71 | 16.10 | 17.74 | - | - | 0 | - | 0.00% |
| 2010-04-14 | 0 | 26.95 | 24.50 | 27.10 | - | - | 0 | 0 | - | 17.71 | 16.10 | 17.81 | - | - | 0 | - | 0.00% |
| 2010-04-13 | 0 | 26.95 | 24.00 | 27.30 | - | - | 0 | 0 | - | 17.71 | 15.77 | 17.94 | - | - | 0 | - | 0.00% |
| 2010-04-12 | 0 | 26.95 | 23.50 | 27.40 | - | - | 0 | 0 | - | 17.71 | 15.44 | 18.01 | - | - | 0 | - | 0.00% |
| 2010-04-09 | 0 | 26.95 | 25.00 | 27.60 | - | - | 0 | 0 | - | 17.71 | 16.43 | 18.14 | - | - | 0 | - | 0.00% |
| 2010-04-08 | 0 | 26.95 | 25.00 | 27.60 | - | - | 0 | 0 | - | 17.71 | 16.43 | 18.14 | - | - | 0 | - | 0.00% |
| 2010-04-07 | 0 | 26.95 | 25.15 | 27.80 | - | - | 0 | 0 | - | 17.71 | 16.53 | 18.27 | - | - | 0 | - | 0.00% |
| 2010-04-01 | 0 | 26.95 | 25.00 | 27.20 | - | - | 0 | 0 | - | 17.71 | 16.43 | 17.88 | - | - | 0 | - | 0.00% |
| 2010-03-31 | 0 | 26.95 | 26.00 | 27.00 | - | - | 0 | 0 | - | 17.71 | 17.09 | 17.74 | - | - | 0 | - | 0.00% |
| 2010-03-30 | 0 | 26.95 | 26.05 | 27.00 | - | - | 0 | 0 | - | 17.71 | 17.12 | 17.74 | - | - | 0 | - | 0.00% |
| 2010-03-29 | 0 | 26.95 | 26.00 | 27.00 | - | - | 0 | 0 | - | 17.71 | 17.09 | 17.74 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 26.95 | 26.05 | 27.00 | - | - | 0 | 0 | - | 17.71 | 17.12 | 17.74 | - | - | 0 | - | 0.00% |
| 2010-03-25 | 0 | 26.95 | 26.00 | 27.00 | 26.50 | 27.00 | 6,000 | 160,900 | 26.817 | 17.71 | 17.09 | 17.74 | 17.42 | 17.74 | 9,130 | 17.624 | -3.41% |
| 2010-03-24 | 0 | 27.90 | 27.00 | 28.30 | - | - | 0 | 0 | - | 18.34 | 17.74 | 18.60 | - | - | 0 | - | 0.00% |
| 2010-03-23 | 0 | 27.90 | 27.00 | 28.40 | - | - | 0 | 0 | - | 18.34 | 17.74 | 18.66 | - | - | 0 | - | 0.00% |
| 2010-03-22 | 0 | 27.90 | 27.00 | 27.95 | - | - | 0 | 0 | - | 18.34 | 17.74 | 18.37 | - | - | 0 | - | -0.00% |
| 2010-03-19 | 0 | 28.00 | 27.50 | 28.40 | 28.00 | 28.00 | 3,920 | 108,800 | 27.755 | 18.34 | 18.01 | 18.60 | 18.34 | 18.34 | 5,986 | 18.176 | -1.58% |
| 2010-03-18 | 0 | 28.45 | 27.00 | 28.45 | - | - | 0 | 0 | - | 18.63 | 17.68 | 18.63 | - | - | 0 | - | 0.00% |
| 2010-03-17 | 0 | 28.45 | 27.00 | 28.45 | - | - | 0 | 0 | - | 18.63 | 17.68 | 18.63 | - | - | 0 | - | 0.00% |
| 2010-03-16 | 0 | 28.45 | 27.00 | 28.45 | - | - | 0 | 0 | - | 18.63 | 17.68 | 18.63 | - | - | 0 | - | -0.18% |
| 2010-03-15 | 0 | 28.50 | 27.05 | 28.50 | - | - | 0 | 0 | - | 18.66 | 17.71 | 18.66 | - | - | 0 | - | -0.35% |
| 2010-03-12 | 0 | 28.60 | 27.00 | 28.70 | - | - | 0 | 0 | - | 18.73 | 17.68 | 18.79 | - | - | 0 | - | 0.00% |
| 2010-03-11 | 0 | 28.60 | 27.60 | 28.60 | - | - | 0 | 0 | - | 18.73 | 18.07 | 18.73 | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 28.60 | 27.50 | 28.60 | - | - | 0 | 0 | - | 18.73 | 18.01 | 18.73 | - | - | 0 | - | 0.00% |
| 2010-03-09 | 0 | 28.60 | 27.50 | 28.60 | - | - | 0 | 0 | - | 18.73 | 18.01 | 18.73 | - | - | 0 | - | -0.17% |
| 2010-03-08 | 0 | 28.65 | 27.60 | 28.65 | - | - | 0 | 0 | - | 18.76 | 18.07 | 18.76 | - | - | 0 | - | 0.00% |
| 2010-03-05 | 0 | 28.65 | 27.00 | 28.65 | - | - | 0 | 0 | - | 18.76 | 17.68 | 18.76 | - | - | 0 | - | -0.17% |
| 2010-03-04 | 0 | 28.70 | 27.55 | 28.70 | - | - | 0 | 0 | - | 18.79 | 18.04 | 18.79 | - | - | 0 | - | -0.52% |
| 2010-03-03 | 0 | 28.85 | 27.50 | 29.00 | - | - | 0 | 0 | - | 18.89 | 18.01 | 18.99 | - | - | 0 | - | 0.00% |
| 2010-03-02 | 0 | 28.85 | 27.50 | 29.00 | - | - | 0 | 0 | - | 18.89 | 18.01 | 18.99 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 28.85 | 27.90 | 28.85 | - | - | 0 | 0 | - | 18.89 | 18.27 | 18.89 | - | - | 0 | - | -0.35% |
| 2010-02-26 | 0 | 28.95 | 27.20 | 29.00 | - | - | 0 | 0 | - | 18.96 | 17.81 | 18.99 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 28.95 | 27.95 | 28.95 | - | - | 0 | 0 | - | 18.96 | 18.30 | 18.96 | - | - | 0 | - | -2.53% |
| 2010-02-24 | 0 | 29.70 | 28.30 | 29.70 | - | - | 0 | 0 | - | 19.45 | 18.53 | 19.45 | - | - | 0 | - | -1.00% |
| 2010-02-23 | 0 | 30.00 | 28.60 | 30.10 | - | - | 0 | 0 | - | 19.65 | 18.73 | 19.71 | - | - | 0 | - | 0.00% |
| 2010-02-22 | 0 | 30.00 | 28.60 | 30.60 | - | - | 0 | 0 | - | 19.65 | 18.73 | 20.04 | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 30.00 | - | 30.00 | - | - | 0 | 0 | - | 19.65 | - | 19.65 | - | - | 0 | - | -2.28% |
| 2010-02-18 | 0 | 30.70 | - | 30.70 | - | - | 0 | 0 | - | 20.10 | - | 20.10 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 30.70 | - | 30.90 | - | - | 1,200 | 32,400 | 27.000 | 20.10 | - | 20.23 | - | - | 1,832 | 17.681 | 0.00% |
| 2010-02-12 | 0 | 30.70 | - | 30.70 | - | - | 0 | 0 | - | 20.10 | - | 20.10 | - | - | 0 | - | -0.32% |
| 2010-02-11 | 0 | 30.80 | - | 30.80 | - | - | 0 | 0 | - | 20.17 | - | 20.17 | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 30.80 | 27.05 | 30.80 | - | - | 0 | 0 | - | 20.17 | 17.71 | 20.17 | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 30.80 | - | 30.90 | - | - | 0 | 0 | - | 20.17 | - | 20.23 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 30.80 | - | 30.80 | - | - | 0 | 0 | - | 20.17 | - | 20.17 | - | - | 0 | - | 0.00% |
| 2010-02-05 | 0 | 30.80 | - | 30.80 | - | - | 0 | 0 | - | 20.17 | - | 20.17 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 30.80 | - | 30.80 | - | - | 0 | 0 | - | 20.17 | - | 20.17 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 30.80 | - | 30.80 | - | - | 0 | 0 | - | 20.17 | - | 20.17 | - | - | 0 | - | -0.65% |
| 2010-02-02 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 20.30 | - | 20.30 | - | - | 0 | - | -0.64% |
| 2010-02-01 | 0 | 31.20 | - | 31.30 | - | - | 0 | 0 | - | 20.43 | - | 20.50 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 31.20 | - | 31.20 | - | - | 0 | 0 | - | 20.43 | - | 20.43 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 31.20 | - | 32.00 | - | - | 0 | 0 | - | 20.43 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 31.20 | - | 31.20 | - | - | 1,080 | 32,940 | 30.500 | 20.43 | - | 20.43 | - | - | 1,649 | 19.973 | -0.95% |
| 2010-01-26 | 0 | 31.50 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 31.50 | 24.30 | 31.50 | - | - | 0 | 0 | - | 20.63 | 15.91 | 20.63 | - | - | 0 | - | 0.00% |
| 2010-01-22 | 0 | 31.50 | - | 31.50 | - | - | 0 | 0 | - | 20.63 | - | 20.63 | - | - | 0 | - | 0.00% |
| 2010-01-21 | 0 | 31.50 | - | 31.50 | - | - | 0 | 0 | - | 20.63 | - | 20.63 | - | - | 0 | - | -1.56% |
| 2010-01-20 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 20.96 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2010-01-19 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 20.96 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 32.00 | 25.50 | 32.00 | - | - | 0 | 0 | - | 20.96 | 16.70 | 20.96 | - | - | 0 | - | -1.23% |
| 2010-01-15 | 0 | 32.40 | 25.60 | - | 31.00 | 32.40 | 6,000 | 190,600 | 31.767 | 21.22 | 16.76 | - | 20.30 | 21.22 | 9,162 | 20.803 | 1.57% |
| 2010-01-14 | 0 | 31.90 | - | 31.90 | - | - | 0 | 0 | - | 20.89 | - | 20.89 | - | - | 0 | - | -0.31% |
| 2010-01-13 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 20.96 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 32.00 | - | 32.00 | - | - | 0 | 0 | - | 20.96 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2010-01-11 | 0 | 32.00 | - | 32.00 | 31.45 | 32.50 | 8,000 | 255,900 | 31.988 | 20.96 | - | 20.96 | 20.60 | 21.28 | 12,216 | 20.947 | 1.75% |
| 2010-01-08 | 0 | 31.45 | 29.80 | 31.45 | 31.00 | 32.00 | 12,000 | 377,000 | 31.417 | 20.60 | 19.51 | 20.60 | 20.30 | 20.96 | 18,325 | 20.573 | -1.10% |
| 2010-01-07 | 0 | 31.80 | - | 31.80 | - | - | 0 | 0 | - | 20.82 | - | 20.82 | - | - | 0 | - | 0.00% |
| 2010-01-06 | 0 | 31.80 | - | 31.80 | - | - | 0 | 0 | - | 20.82 | - | 20.82 | - | - | 0 | - | 0.00% |
| 2010-01-05 | 0 | 31.80 | 29.00 | 31.80 | - | - | 0 | 0 | - | 20.82 | 18.99 | 20.82 | - | - | 0 | - | 0.00% |
| 2010-01-04 | 0 | 31.80 | - | - | - | - | 0 | 0 | - | 20.82 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 31.80 | 31.80 | - | - | - | 26 | 806 | 31.000 | 20.82 | 20.82 | - | - | - | 40 | 20.300 | 1.60% |
| 2009-12-30 | 0 | 31.30 | 29.60 | 31.30 | 32.00 | 32.50 | 4,000 | 129,000 | 32.250 | 20.50 | 19.38 | 20.50 | 20.96 | 21.28 | 6,108 | 21.119 | -0.95% |
| 2009-12-29 | 0 | 31.60 | - | 31.60 | - | - | 0 | 0 | - | 20.69 | - | 20.69 | - | - | 0 | - | -1.25% |
| 2009-12-28 | 0 | 32.00 | 29.00 | 32.00 | - | - | 0 | 0 | - | 20.96 | 18.99 | 20.96 | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 32.00 | 32.00 | - | - | - | 0 | 0 | - | 20.96 | 20.96 | - | - | - | 0 | - | 1.59% |
| 2009-12-23 | 0 | 31.50 | - | - | - | - | 0 | 0 | - | 20.63 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-22 | 0 | 31.50 | - | 32.00 | - | - | 0 | 0 | - | 20.63 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2009-12-21 | 0 | 31.50 | - | 32.00 | - | - | 0 | 0 | - | 20.63 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 0 | 31.50 | 27.35 | - | 31.00 | 31.50 | 6,000 | 187,000 | 31.167 | 20.63 | 17.91 | - | 20.30 | 20.63 | 9,162 | 20.410 | -2.17% |
| 2009-12-17 | 0 | 32.20 | - | 32.20 | - | - | 0 | 0 | - | 21.09 | - | 21.09 | - | - | 0 | - | -0.16% |
| 2009-12-16 | 0 | 32.25 | 16.00 | 32.30 | - | - | 0 | 0 | - | 21.12 | 10.48 | 21.15 | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 32.25 | 21.65 | 32.25 | - | - | 0 | 0 | - | 21.12 | 14.18 | 21.12 | - | - | 0 | - | -0.46% |
| 2009-12-14 | 0 | 32.40 | - | 32.40 | - | - | 0 | 0 | - | 21.22 | - | 21.22 | - | - | 0 | - | -0.31% |
| 2009-12-11 | 0 | 32.50 | - | 32.50 | 32.50 | 32.50 | 2,000 | 65,000 | 32.500 | 21.28 | - | 21.28 | 21.28 | 21.28 | 3,054 | 21.283 | 2.52% |
| 2009-12-10 | 0 | 31.70 | - | 32.00 | - | - | 0 | 0 | - | 20.76 | - | 20.96 | - | - | 0 | - | 0.00% |
| 2009-12-09 | 0 | 31.70 | 28.60 | 31.70 | - | - | 0 | 0 | - | 20.76 | 18.73 | 20.76 | - | - | 0 | - | -0.31% |
| 2009-12-08 | 0 | 31.80 | - | 31.80 | - | - | 0 | 0 | - | 20.82 | - | 20.82 | - | - | 0 | - | -0.31% |
| 2009-12-07 | 0 | 31.90 | - | 31.90 | - | - | 41 | 1,308 | 31.902 | 20.89 | - | 20.89 | - | - | 63 | 20.891 | -0.31% |
| 2009-12-04 | 0 | 32.00 | 28.80 | 32.00 | - | - | 0 | 0 | - | 20.96 | 18.86 | 20.96 | - | - | 0 | - | 0.00% |
| 2009-12-03 | 0 | 32.00 | 28.60 | 32.20 | - | - | 0 | 0 | - | 20.96 | 18.73 | 21.09 | - | - | 0 | - | 0.00% |
| 2009-12-02 | 0 | 32.00 | 29.50 | 32.00 | - | - | 0 | 0 | - | 20.96 | 19.32 | 20.96 | - | - | 0 | - | -0.31% |
| 2009-12-01 | 0 | 32.10 | - | 32.10 | - | - | 0 | 0 | - | 21.02 | - | 21.02 | - | - | 0 | - | -0.31% |
| 2009-11-30 | 0 | 32.20 | 28.20 | 32.45 | - | - | 0 | 0 | - | 21.09 | 18.47 | 21.25 | - | - | 0 | - | 0.00% |
| 2009-11-27 | 0 | 32.20 | 23.50 | 32.20 | - | - | 0 | 0 | - | 21.09 | 15.39 | 21.09 | - | - | 0 | - | -0.31% |
| 2009-11-26 | 0 | 32.30 | 30.80 | 32.30 | - | - | 0 | 0 | - | 21.15 | 20.17 | 21.15 | - | - | 0 | - | -0.15% |
| 2009-11-25 | 0 | 32.35 | 27.10 | 32.50 | - | - | 0 | 0 | - | 21.18 | 17.75 | 21.28 | - | - | 0 | - | 0.00% |
| 2009-11-24 | 0 | 32.35 | 28.60 | 32.35 | - | - | 0 | 0 | - | 21.18 | 18.73 | 21.18 | - | - | 0 | - | 0.00% |
| 2009-11-23 | 0 | 32.35 | 29.30 | 32.35 | - | - | 648 | 18,792 | 29.000 | 21.18 | 19.19 | 21.18 | - | - | 990 | 18.991 | -0.31% |
| 2009-11-20 | 0 | 32.45 | 26.60 | 32.45 | - | - | 0 | 0 | - | 21.25 | 17.42 | 21.25 | - | - | 0 | - | -0.15% |
| 2009-11-19 | 0 | 32.50 | 24.80 | - | - | - | 0 | 0 | - | 21.28 | 16.24 | - | - | - | 0 | - | 0.00% |
| 2009-11-18 | 0 | 32.50 | - | - | - | - | 0 | 0 | - | 21.28 | - | - | - | - | 0 | - | 0.00% |
| 2009-11-17 | 0 | 32.50 | - | 32.50 | 32.00 | 32.50 | 4,030 | 129,960 | 32.248 | 21.28 | - | 21.28 | 20.96 | 21.28 | 6,154 | 21.118 | -0.61% |
| 2009-11-16 | 0 | 32.70 | 32.70 | - | - | - | 0 | 0 | - | 21.41 | 21.41 | - | - | - | 0 | - | 1.55% |
| 2009-11-13 | 0 | 32.20 | 26.20 | 32.20 | - | - | 0 | 0 | - | 21.09 | 17.16 | 21.09 | - | - | 0 | - | -0.16% |
| 2009-11-12 | 0 | 32.25 | - | 32.25 | - | - | 0 | 0 | - | 21.12 | - | 21.12 | - | - | 0 | - | 0.00% |
| 2009-11-11 | 0 | 32.25 | 28.65 | 32.25 | - | - | 0 | 0 | - | 21.12 | 18.76 | 21.12 | - | - | 0 | - | -0.46% |
| 2009-11-10 | 0 | 32.40 | 29.70 | 32.40 | 32.50 | 32.50 | 4,000 | 130,000 | 32.500 | 21.22 | 19.45 | 21.22 | 21.28 | 21.28 | 6,108 | 21.283 | -0.31% |
| 2009-11-09 | 0 | 32.50 | 29.00 | 32.50 | 32.80 | 32.80 | 4,000 | 131,200 | 32.800 | 21.28 | 18.99 | 21.28 | 21.48 | 21.48 | 6,108 | 21.479 | 0.62% |
| 2009-11-06 | 0 | 32.30 | 32.30 | - | 31.80 | 31.80 | 12,000 | 381,600 | 31.800 | 21.15 | 21.15 | - | 20.82 | 20.82 | 18,325 | 20.824 | -1.52% |
| 2009-11-05 | 0 | 32.80 | 28.10 | 32.80 | - | - | 0 | 0 | - | 21.48 | 18.40 | 21.48 | - | - | 0 | - | -1.20% |
| 2009-11-04 | 0 | 33.20 | 28.50 | 33.20 | - | - | 0 | 0 | - | 21.74 | 18.66 | 21.74 | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 33.20 | 28.00 | - | - | - | 0 | 0 | - | 21.74 | 18.34 | - | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 33.20 | 33.20 | - | - | - | 0 | 0 | - | 21.74 | 21.74 | - | - | - | 0 | - | 0.00% |
| 2009-10-30 | 0 | 33.20 | 33.20 | - | - | - | 0 | 0 | - | 21.74 | 21.74 | - | - | - | 0 | - | 1.53% |
| 2009-10-29 | 0 | 32.70 | - | 32.70 | - | - | 0 | 0 | - | 21.41 | - | 21.41 | - | - | 0 | - | 0.00% |
| 2009-10-28 | 0 | 33.00 | 32.35 | 33.00 | - | - | 0 | 0 | - | 21.41 | 20.99 | 21.41 | - | - | 0 | - | -7.82% |
| 2009-10-27 | 0 | 35.80 | 32.00 | 35.80 | - | - | 0 | 0 | - | 23.23 | 20.76 | 23.23 | - | - | 0 | - | 0.00% |
| 2009-10-23 | 0 | 35.80 | - | - | - | - | 0 | 0 | - | 23.23 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-22 | 0 | 35.80 | - | - | - | - | 1,080 | 37,260 | 34.500 | 23.23 | - | - | - | - | 1,664 | 22.387 | 0.00% |
| 2009-10-21 | 0 | 35.80 | 30.90 | 35.80 | - | - | 0 | 0 | - | 23.23 | 20.05 | 23.23 | - | - | 0 | - | 0.00% |
| 2009-10-20 | 0 | 35.80 | 35.80 | - | - | - | 0 | 0 | - | 23.23 | 23.23 | - | - | - | 0 | - | 7.51% |
| 2009-10-19 | 0 | 33.30 | 33.30 | - | - | - | 0 | 0 | - | 21.61 | 21.61 | - | - | - | 0 | - | 1.52% |
| 2009-10-16 | 0 | 32.80 | 29.60 | - | - | - | 0 | 0 | - | 21.28 | 19.21 | - | - | - | 0 | - | 0.00% |
| 2009-10-15 | 0 | 32.80 | 32.80 | 33.70 | - | - | 0 | 0 | - | 21.28 | 21.28 | 21.87 | - | - | 0 | - | 1.86% |
| 2009-10-14 | 0 | 32.20 | 32.20 | - | 31.00 | 31.00 | 2,000 | 62,000 | 31.000 | 20.89 | 20.89 | - | 20.12 | 20.12 | 3,082 | 20.116 | 4.21% |
| 2009-10-13 | 0 | 30.90 | 24.20 | 30.90 | 32.00 | 32.00 | 3,272 | 101,524 | 31.028 | 20.05 | 15.70 | 20.05 | 20.76 | 20.76 | 5,042 | 20.134 | -0.32% |
| 2009-10-12 | 0 | 31.00 | 23.50 | - | 30.50 | 31.00 | 4,000 | 123,000 | 30.750 | 20.12 | 15.25 | - | 19.79 | 20.12 | 6,164 | 19.954 | 0.00% |
| 2009-10-09 | 0 | 31.00 | - | 31.00 | - | - | 0 | 0 | - | 20.12 | - | 20.12 | - | - | 0 | - | 0.00% |
| 2009-10-08 | 0 | 31.00 | 25.20 | - | - | - | 0 | 0 | - | 20.12 | 16.35 | - | - | - | 0 | - | 0.00% |
| 2009-10-07 | 0 | 31.00 | 31.00 | - | 30.00 | 30.50 | 4,000 | 121,000 | 30.250 | 20.12 | 20.12 | - | 19.47 | 19.79 | 6,164 | 19.629 | 5.08% |
| 2009-10-06 | 0 | 29.50 | 24.45 | - | - | - | 0 | 0 | - | 19.14 | 15.87 | - | - | - | 0 | - | 0.00% |
| 2009-10-05 | 0 | 29.50 | 25.00 | - | - | - | 0 | 0 | - | 19.14 | 16.22 | - | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 29.50 | 23.00 | - | - | - | 0 | 0 | - | 19.14 | 14.92 | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 0 | 29.50 | 25.80 | 29.50 | - | - | 0 | 0 | - | 19.14 | 16.74 | 19.14 | - | - | 0 | - | 0.00% |
| 2009-09-29 | 0 | 29.50 | 23.85 | - | - | - | 0 | 0 | - | 19.14 | 15.48 | - | - | - | 0 | - | 0.00% |
| 2009-09-28 | 0 | 29.50 | 22.50 | - | - | - | 0 | 0 | - | 19.14 | 14.60 | - | - | - | 0 | - | 0.00% |
| 2009-09-25 | 0 | 29.50 | - | 29.50 | - | - | 0 | 0 | - | 19.14 | - | 19.14 | - | - | 0 | - | 0.00% |
| 2009-09-24 | 0 | 29.50 | 28.00 | 29.50 | - | - | 216 | 4,622 | 21.398 | 19.14 | 18.17 | 19.14 | - | - | 333 | 13.885 | -1.67% |
| 2009-09-23 | 0 | 30.00 | 27.00 | - | 29.50 | 30.00 | 4,000 | 119,000 | 29.750 | 19.47 | 17.52 | - | 19.14 | 19.47 | 6,164 | 19.305 | 0.00% |
| 2009-09-22 | 0 | 30.00 | 26.60 | 30.00 | - | - | 0 | 0 | - | 19.47 | 17.26 | 19.47 | - | - | 0 | - | 0.00% |
| 2009-09-21 | 0 | 30.00 | 27.00 | - | - | - | 0 | 0 | - | 19.47 | 17.52 | - | - | - | 0 | - | 0.00% |
| 2009-09-18 | 0 | 30.00 | 21.45 | 30.00 | - | - | 0 | 0 | - | 19.47 | 13.92 | 19.47 | - | - | 0 | - | 0.00% |
| 2009-09-17 | 0 | 30.00 | 27.20 | 30.00 | 29.50 | 30.00 | 6,000 | 178,000 | 29.667 | 19.47 | 17.65 | 19.47 | 19.14 | 19.47 | 9,246 | 19.251 | 5.26% |
| 2009-09-16 | 0 | 28.50 | - | 28.50 | - | - | 0 | 0 | - | 18.49 | - | 18.49 | - | - | 0 | - | -1.72% |
| 2009-09-15 | 0 | 29.00 | - | - | - | - | 0 | 0 | - | 18.82 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 29.00 | 26.20 | 29.00 | - | - | 0 | 0 | - | 18.82 | 17.00 | 18.82 | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 29.00 | 26.60 | - | 27.50 | 29.00 | 26,100 | 731,050 | 28.010 | 18.82 | 17.26 | - | 17.84 | 18.82 | 40,222 | 18.175 | 3.94% |
| 2009-09-10 | 0 | 27.90 | 26.60 | 27.90 | 27.50 | 28.00 | 4,000 | 111,000 | 27.750 | 18.10 | 17.26 | 18.10 | 17.84 | 18.17 | 6,164 | 18.007 | 3.91% |
| 2009-09-09 | 0 | 26.85 | 25.40 | 27.00 | - | - | 0 | 0 | - | 17.42 | 16.48 | 17.52 | - | - | 0 | - | 0.00% |
| 2009-09-08 | 0 | 26.85 | 26.85 | 27.45 | 26.85 | 26.85 | 2,000 | 53,700 | 26.850 | 17.42 | 17.42 | 17.81 | 17.42 | 17.42 | 3,082 | 17.423 | -3.42% |
| 2009-09-07 | 0 | 27.80 | 23.20 | 27.90 | - | - | 0 | 0 | - | 18.04 | 15.05 | 18.10 | - | - | 0 | - | 0.00% |
| 2009-09-04 | 0 | 27.80 | 23.25 | 27.80 | - | - | 0 | 0 | - | 18.04 | 15.09 | 18.04 | - | - | 0 | - | 0.00% |
| 2009-09-03 | 0 | 27.80 | 23.45 | 27.80 | - | - | 0 | 0 | - | 18.04 | 15.22 | 18.04 | - | - | 0 | - | 0.00% |
| 2009-09-02 | 0 | 27.80 | 23.15 | 28.00 | - | - | 0 | 0 | - | 18.04 | 15.02 | 18.17 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 27.80 | 24.10 | 28.00 | - | - | 0 | 0 | - | 18.04 | 15.64 | 18.17 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 27.80 | 24.00 | 28.00 | - | - | 0 | 0 | - | 18.04 | 15.57 | 18.17 | - | - | 0 | - | 0.00% |
| 2009-08-28 | 0 | 27.80 | 24.30 | 28.00 | - | - | 0 | 0 | - | 18.04 | 15.77 | 18.17 | - | - | 0 | - | 0.00% |
| 2009-08-27 | 0 | 27.80 | 23.70 | 28.00 | - | - | 0 | 0 | - | 18.04 | 15.38 | 18.17 | - | - | 0 | - | 0.00% |
| 2009-08-26 | 0 | 27.80 | 24.95 | 27.80 | - | - | 0 | 0 | - | 18.04 | 16.19 | 18.04 | - | - | 0 | - | 0.00% |
| 2009-08-25 | 0 | 27.80 | 23.80 | 28.00 | - | - | 0 | 0 | - | 18.04 | 15.44 | 18.17 | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 27.80 | 24.90 | - | - | - | 0 | 0 | - | 18.04 | 16.16 | - | - | - | 0 | - | 0.00% |
| 2009-08-21 | 0 | 27.80 | 23.50 | - | - | - | 0 | 0 | - | 18.04 | 15.25 | - | - | - | 0 | - | 0.00% |
| 2009-08-20 | 0 | 27.80 | 23.50 | - | - | - | 0 | 0 | - | 18.04 | 15.25 | - | - | - | 0 | - | 0.00% |
| 2009-08-19 | 0 | 27.80 | 23.30 | - | - | - | 0 | 0 | - | 18.04 | 15.12 | - | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 27.80 | 24.50 | - | - | - | 0 | 0 | - | 18.04 | 15.90 | - | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 27.80 | 23.40 | - | - | - | 0 | 0 | - | 18.04 | 15.18 | - | - | - | 0 | - | 0.00% |
| 2009-08-14 | 0 | 27.80 | 24.10 | 28.00 | - | - | 0 | 0 | - | 18.04 | 15.64 | 18.17 | - | - | 0 | - | 0.00% |
| 2009-08-13 | 0 | 27.80 | 23.80 | - | - | - | 0 | 0 | - | 18.04 | 15.44 | - | - | - | 0 | - | 0.00% |
| 2009-08-12 | 0 | 27.80 | 23.30 | - | - | - | 0 | 0 | - | 18.04 | 15.12 | - | - | - | 0 | - | 0.00% |
| 2009-08-11 | 0 | 27.80 | 25.70 | 27.80 | 27.00 | 28.50 | 10,000 | 276,600 | 27.660 | 18.04 | 16.68 | 18.04 | 17.52 | 18.49 | 15,411 | 17.949 | 5.70% |
| 2009-08-10 | 0 | 26.30 | 23.10 | 27.00 | - | - | 0 | 0 | - | 17.07 | 14.99 | 17.52 | - | - | 0 | - | 0.00% |
| 2009-08-07 | 0 | 26.30 | 24.05 | 26.80 | 26.30 | 26.30 | 2,000 | 52,600 | 26.300 | 17.07 | 15.61 | 17.39 | 17.07 | 17.07 | 3,082 | 17.066 | 1.15% |
| 2009-08-06 | 0 | 26.00 | 24.10 | 26.30 | 26.00 | 26.00 | 3,296 | 81,808 | 24.820 | 16.87 | 15.64 | 17.07 | 16.87 | 16.87 | 5,079 | 16.106 | 0.00% |
| 2009-08-05 | 0 | 26.00 | 22.80 | 26.70 | 26.00 | 27.00 | 15,000 | 397,800 | 26.520 | 16.87 | 14.79 | 17.33 | 16.87 | 17.52 | 23,116 | 17.209 | -3.88% |
| 2009-08-04 | 0 | 27.05 | 26.30 | 27.05 | 27.00 | 27.80 | 12,000 | 327,400 | 27.283 | 17.55 | 17.07 | 17.55 | 17.52 | 18.04 | 18,493 | 17.704 | -5.09% |
| 2009-08-03 | 0 | 28.50 | 24.30 | 28.50 | 26.90 | 28.50 | 10,000 | 274,400 | 27.440 | 18.49 | 15.77 | 18.49 | 17.46 | 18.49 | 15,411 | 17.806 | 5.95% |
| 2009-07-31 | 0 | 26.90 | 23.50 | 26.90 | - | - | 0 | 0 | - | 17.46 | 15.25 | 17.46 | - | - | 0 | - | 0.00% |
| 2009-07-30 | 0 | 26.90 | 23.60 | 26.90 | - | - | 0 | 0 | - | 17.46 | 15.31 | 17.46 | - | - | 0 | - | 0.00% |
| 2009-07-29 | 0 | 26.90 | 23.50 | 26.90 | - | - | 0 | 0 | - | 17.46 | 15.25 | 17.46 | - | - | 0 | - | 0.00% |
| 2009-07-28 | 0 | 26.90 | 24.00 | 26.90 | - | - | 0 | 0 | - | 17.46 | 15.57 | 17.46 | - | - | 0 | - | -0.37% |
| 2009-07-27 | 0 | 27.00 | 24.30 | 27.00 | 27.10 | 27.10 | 2,000 | 54,200 | 27.100 | 17.52 | 15.77 | 17.52 | 17.59 | 17.59 | 3,082 | 17.585 | 0.00% |
| 2009-07-24 | 0 | 27.00 | 23.40 | 27.00 | 26.00 | 27.00 | 6,006 | 158,150 | 26.332 | 17.52 | 15.18 | 17.52 | 16.87 | 17.52 | 9,256 | 17.087 | 8.00% |
| 2009-07-23 | 0 | 25.00 | 23.15 | 25.00 | 25.80 | 25.80 | 2,000 | 51,600 | 25.800 | 16.22 | 15.02 | 16.22 | 16.74 | 16.74 | 3,082 | 16.742 | 0.00% |
| 2009-07-22 | 0 | 25.00 | 23.60 | 26.00 | - | - | 0 | 0 | - | 16.22 | 15.31 | 16.87 | - | - | 0 | - | 0.00% |
| 2009-07-21 | 0 | 25.00 | 22.85 | 25.00 | - | - | 1,200 | 27,120 | 22.600 | 16.22 | 14.83 | 16.22 | - | - | 1,849 | 14.665 | 0.00% |
| 2009-07-20 | 0 | 25.00 | 24.50 | 25.00 | 23.75 | 25.50 | 24,000 | 576,900 | 24.038 | 16.22 | 15.90 | 16.22 | 15.41 | 16.55 | 36,986 | 15.598 | 5.26% |
| 2009-07-17 | 0 | 23.75 | 21.80 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.15 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-16 | 0 | 23.75 | 21.75 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.11 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-15 | 0 | 23.75 | 21.70 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.08 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 23.75 | 21.75 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.11 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-13 | 0 | 23.75 | 21.70 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.08 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-10 | 0 | 23.75 | 21.70 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.08 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 23.75 | 21.70 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.08 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 23.75 | 21.80 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.15 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-07 | 0 | 23.75 | 21.75 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.11 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-06 | 0 | 23.75 | 21.80 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.15 | 15.41 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 23.75 | 21.65 | 24.00 | - | - | 0 | 0 | - | 15.41 | 14.05 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-07-02 | 0 | 23.75 | 21.20 | 24.00 | - | - | 0 | 0 | - | 15.41 | 13.76 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-06-30 | 0 | 23.75 | 21.70 | 24.00 | - | - | 0 | 0 | - | 15.41 | 14.08 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 23.75 | 21.30 | 24.00 | - | - | 0 | 0 | - | 15.41 | 13.82 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-06-26 | 0 | 23.75 | 22.15 | 24.00 | - | - | 0 | 0 | - | 15.41 | 14.37 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-06-25 | 0 | 23.75 | 21.95 | 24.00 | - | - | 0 | 0 | - | 15.41 | 14.24 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-06-24 | 0 | 23.75 | 22.50 | 23.75 | - | - | 0 | 0 | - | 15.41 | 14.60 | 15.41 | - | - | 0 | - | -0.21% |
| 2009-06-23 | 0 | 23.80 | 22.50 | 23.80 | 23.15 | 23.80 | 8,000 | 186,600 | 23.325 | 15.44 | 14.60 | 15.44 | 15.02 | 15.44 | 12,329 | 15.136 | 6.49% |
| 2009-06-22 | 0 | 22.35 | 22.35 | 23.10 | 20.10 | 23.20 | 151,926 | 3,271,920 | 21.536 | 14.50 | 14.50 | 14.99 | 13.04 | 15.05 | 234,128 | 13.975 | -4.28% |
| 2009-06-19 | 0 | 23.35 | 23.10 | 23.75 | 20.00 | 24.60 | 50,000 | 1,157,100 | 23.142 | 15.15 | 14.99 | 15.41 | 12.98 | 15.96 | 77,053 | 15.017 | -2.71% |
| 2009-06-18 | 0 | 24.00 | 23.00 | 24.00 | 23.00 | 24.00 | 11,400 | 265,920 | 23.326 | 15.57 | 14.92 | 15.57 | 14.92 | 15.57 | 17,568 | 15.136 | 2.13% |
| 2009-06-17 | 0 | 23.50 | 17.50 | 23.50 | - | - | 0 | 0 | - | 15.25 | 11.36 | 15.25 | - | - | 0 | - | -1.26% |
| 2009-06-16 | 0 | 23.80 | 14.20 | 23.80 | - | - | 0 | 0 | - | 15.44 | 9.214 | 15.44 | - | - | 0 | - | -0.83% |
| 2009-06-15 | 0 | 24.00 | 15.02 | 24.00 | - | - | 0 | 0 | - | 15.57 | 9.746 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-06-12 | 0 | 24.00 | 18.02 | 24.00 | - | - | 0 | 0 | - | 15.57 | 11.69 | 15.57 | - | - | 0 | - | 0.00% |
| 2009-06-11 | 0 | 24.00 | 17.06 | 24.75 | - | - | 0 | 0 | - | 15.57 | 11.07 | 16.06 | - | - | 0 | - | 0.00% |
| 2009-06-10 | 0 | 24.00 | 16.22 | 24.75 | - | - | 0 | 0 | - | 15.57 | 10.53 | 16.06 | - | - | 0 | - | 0.00% |
| 2009-06-09 | 0 | 24.00 | 22.00 | 24.75 | - | - | 46 | 1,012 | 22.000 | 15.57 | 14.28 | 16.06 | - | - | 71 | 14.276 | 0.00% |
| 2009-06-08 | 0 | 24.00 | - | 24.50 | - | - | 0 | 0 | - | 15.57 | - | 15.90 | - | - | 0 | - | 0.00% |
| 2009-06-05 | 0 | 24.00 | 22.00 | 24.90 | - | - | 0 | 0 | - | 15.57 | 14.28 | 16.16 | - | - | 0 | - | 0.00% |
| 2009-06-04 | 0 | 24.00 | 23.20 | 24.60 | - | - | 0 | 0 | - | 15.57 | 15.05 | 15.96 | - | - | 0 | - | 0.00% |
| 2009-06-03 | 0 | 24.00 | 23.70 | 24.60 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.57 | 15.38 | 15.96 | 15.57 | 15.57 | 3,082 | 15.574 | -7.69% |
| 2009-06-02 | 0 | 26.00 | 17.02 | - | - | - | 0 | 0 | - | 16.87 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2009-06-01 | 0 | 26.00 | 25.40 | - | 25.40 | 26.00 | 6,307 | 162,536 | 25.771 | 16.87 | 16.48 | - | 16.48 | 16.87 | 9,720 | 16.723 | 8.79% |
| 2009-05-29 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 15.51 | - | - | - | - | 0 | - | 0.00% |
| 2009-05-27 | 0 | 23.90 | 15.02 | - | - | - | 0 | 0 | - | 15.51 | 9.746 | - | - | - | 0 | - | 0.00% |
| 2009-05-26 | 0 | 23.90 | 17.02 | - | - | - | 0 | 0 | - | 15.51 | 11.04 | - | - | - | 0 | - | 0.00% |
| 2009-05-25 | 0 | 23.90 | 15.02 | - | - | - | 0 | 0 | - | 15.51 | 9.746 | - | - | - | 0 | - | 0.00% |
| 2009-05-22 | 0 | 23.90 | 13.02 | - | - | - | 0 | 0 | - | 15.51 | 8.449 | - | - | - | 0 | - | 0.00% |
| 2009-05-21 | 0 | 23.90 | 15.02 | - | - | - | 0 | 0 | - | 15.51 | 9.746 | - | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 23.90 | 15.00 | - | - | - | 0 | 0 | - | 15.51 | 9.734 | - | - | - | 0 | - | 0.00% |
| 2009-05-19 | 0 | 23.90 | 13.32 | - | - | - | 0 | 0 | - | 15.51 | 8.643 | - | - | - | 0 | - | 0.00% |
| 2009-05-18 | 0 | 23.90 | 15.02 | - | - | - | 33 | 785 | 23.788 | 15.51 | 9.746 | - | - | - | 51 | 15.436 | 0.00% |
| 2009-05-15 | 0 | 23.90 | 17.06 | - | - | - | 0 | 0 | - | 15.51 | 11.07 | - | - | - | 0 | - | 0.00% |
| 2009-05-14 | 0 | 23.90 | 12.32 | - | - | - | 0 | 0 | - | 15.51 | 7.994 | - | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 23.90 | 12.40 | - | - | - | 0 | 0 | - | 15.51 | 8.046 | - | - | - | 0 | - | 0.00% |
| 2009-05-12 | 0 | 23.90 | 16.52 | - | - | - | 0 | 0 | - | 15.51 | 10.72 | - | - | - | 0 | - | 0.00% |
| 2009-05-11 | 0 | 23.90 | 12.56 | - | - | - | 0 | 0 | - | 15.51 | 8.150 | - | - | - | 0 | - | 0.00% |
| 2009-05-08 | 0 | 23.90 | 16.00 | - | - | - | 0 | 0 | - | 15.51 | 10.38 | - | - | - | 0 | - | 0.00% |
| 2009-05-07 | 0 | 23.90 | 15.02 | - | - | - | 0 | 0 | - | 15.51 | 9.746 | - | - | - | 0 | - | 0.00% |
| 2009-05-06 | 0 | 23.90 | 15.90 | - | - | - | 0 | 0 | - | 15.51 | 10.32 | - | - | - | 0 | - | 0.00% |
| 2009-05-05 | 0 | 23.90 | 15.52 | - | - | - | 0 | 0 | - | 15.51 | 10.07 | - | - | - | 0 | - | 0.00% |
| 2009-05-04 | 0 | 23.90 | - | - | - | - | 0 | 0 | - | 15.51 | - | - | - | - | 0 | - | 0.00% |
| 2009-04-30 | 0 | 23.90 | 14.02 | - | - | - | 0 | 0 | - | 15.51 | 9.098 | - | - | - | 0 | - | 0.00% |
| 2009-04-29 | 0 | 23.90 | 15.50 | - | - | - | 0 | 0 | - | 15.51 | 10.06 | - | - | - | 0 | - | 0.00% |
| 2009-04-28 | 0 | 23.90 | 12.52 | - | - | - | 0 | 0 | - | 15.51 | 8.124 | - | - | - | 0 | - | 0.00% |
| 2009-04-27 | 0 | 23.90 | 12.52 | - | - | - | 0 | 0 | - | 15.51 | 8.124 | - | - | - | 0 | - | 0.00% |
| 2009-04-24 | 0 | 23.90 | 13.52 | - | - | - | 0 | 0 | - | 15.51 | 8.773 | - | - | - | 0 | - | 0.00% |
| 2009-04-23 | 0 | 23.90 | 14.02 | - | - | - | 0 | 0 | - | 15.51 | 9.098 | - | - | - | 0 | - | 0.00% |
| 2009-04-22 | 0 | 23.90 | 14.84 | - | - | - | 0 | 0 | - | 15.51 | 9.630 | - | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 23.90 | 13.68 | - | - | - | 0 | 0 | - | 15.51 | 8.877 | - | - | - | 0 | - | 0.00% |
| 2009-04-20 | 0 | 23.90 | 14.50 | - | - | - | 0 | 0 | - | 15.51 | 9.409 | - | - | - | 0 | - | 0.00% |
| 2009-04-17 | 0 | 23.90 | 14.02 | 26.00 | - | - | 0 | 0 | - | 15.51 | 9.098 | 16.87 | - | - | 0 | - | 0.00% |
| 2009-04-16 | 0 | 23.90 | 15.40 | - | - | - | 0 | 0 | - | 15.51 | 9.993 | - | - | - | 0 | - | 0.00% |
| 2009-04-15 | 0 | 23.90 | 18.02 | - | - | - | 0 | 0 | - | 15.51 | 11.69 | - | - | - | 0 | - | 0.00% |
| 2009-04-14 | 0 | 23.90 | 14.22 | - | - | - | 0 | 0 | - | 15.51 | 9.227 | - | - | - | 0 | - | -0.00% |
| 2009-04-09 | 0 | 24.00 | 17.50 | - | - | - | 0 | 0 | - | 15.51 | 11.31 | - | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 24.00 | 18.42 | 24.00 | - | - | 0 | 0 | - | 15.51 | 11.90 | 15.51 | - | - | 0 | - | -4.00% |
| 2009-04-07 | 0 | 25.00 | 16.22 | - | - | - | 0 | 0 | - | 16.15 | 10.48 | - | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 25.00 | 18.52 | 25.00 | - | - | 344 | 6,020 | 17.500 | 16.15 | 11.97 | 16.15 | - | - | 532 | 11.308 | 0.00% |
| 2009-04-03 | 0 | 25.00 | 18.20 | 25.00 | - | - | 0 | 0 | - | 16.15 | 11.76 | 16.15 | - | - | 0 | - | 0.00% |
| 2009-04-02 | 0 | 25.00 | 20.60 | 25.00 | 26.00 | 26.00 | 6,000 | 156,000 | 26.000 | 16.15 | 13.31 | 16.15 | 16.80 | 16.80 | 9,285 | 16.801 | 4.17% |
| 2009-04-01 | 0 | 24.00 | 16.02 | 26.00 | - | - | 0 | 0 | - | 15.51 | 10.35 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-31 | 0 | 24.00 | 21.00 | 24.00 | - | - | 0 | 0 | - | 15.51 | 13.57 | 15.51 | - | - | 0 | - | 0.00% |
| 2009-03-30 | 0 | 24.00 | 20.00 | 26.00 | - | - | 0 | 0 | - | 15.51 | 12.92 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 24.00 | 20.05 | 24.00 | - | - | 0 | 0 | - | 15.51 | 12.96 | 15.51 | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 24.00 | 20.50 | 24.00 | - | - | 0 | 0 | - | 15.51 | 13.25 | 15.51 | - | - | 0 | - | 0.00% |
| 2009-03-25 | 0 | 24.00 | 22.00 | 24.00 | - | - | 0 | 0 | - | 15.51 | 14.22 | 15.51 | - | - | 0 | - | -4.00% |
| 2009-03-24 | 0 | 25.00 | 20.05 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.96 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-23 | 0 | 25.00 | 20.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.92 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-20 | 0 | 25.00 | 19.00 | 25.00 | - | - | 0 | 0 | - | 16.15 | 12.28 | 16.15 | - | - | 0 | - | 0.00% |
| 2009-03-19 | 0 | 25.00 | 20.45 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.21 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-18 | 0 | 25.00 | 20.35 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.15 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 25.00 | 20.55 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.28 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 25.00 | 20.85 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.47 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-13 | 0 | 25.00 | 20.55 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.28 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 25.00 | 20.55 | 25.00 | - | - | 0 | 0 | - | 16.15 | 13.28 | 16.15 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 25.00 | 20.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.92 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 25.00 | 20.25 | 25.00 | - | - | 0 | 0 | - | 16.15 | 13.09 | 16.15 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 25.00 | 20.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.92 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 25.00 | 20.95 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.54 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 25.00 | 20.55 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.28 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-04 | 0 | 25.00 | 20.55 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.28 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-03 | 0 | 25.00 | 21.25 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.73 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-03-02 | 0 | 25.00 | 20.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.92 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 25.00 | 20.55 | 26.00 | - | - | 32 | 576 | 18.000 | 16.15 | 13.28 | 16.80 | - | - | 50 | 11.632 | 0.00% |
| 2009-02-26 | 0 | 25.00 | 20.60 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.31 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-25 | 0 | 25.00 | 21.05 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.60 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 25.00 | 20.60 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.31 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 25.00 | 21.05 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.60 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 25.00 | 20.55 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.28 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-19 | 0 | 25.00 | 20.15 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.02 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-18 | 0 | 25.00 | 21.10 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.63 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 25.00 | 20.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.92 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-16 | 0 | 25.00 | 21.10 | 25.50 | - | - | 0 | 0 | - | 16.15 | 13.63 | 16.48 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 25.00 | 21.10 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.63 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 25.00 | 20.25 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.09 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 25.00 | 20.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.92 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 25.00 | 21.00 | 25.00 | - | - | 0 | 0 | - | 16.15 | 13.57 | 16.15 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 25.00 | 21.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.57 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 25.00 | 17.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 10.99 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 25.00 | 21.10 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.63 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 25.00 | 13.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 8.401 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-03 | 0 | 25.00 | 21.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.57 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 25.00 | 17.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 10.99 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 25.00 | 21.40 | 25.00 | - | - | 0 | 0 | - | 16.15 | 13.83 | 16.15 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 25.00 | 16.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 10.34 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-23 | 0 | 25.00 | 21.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.57 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 25.00 | 21.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 13.57 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 25.00 | 19.00 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.28 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 25.00 | - | 26.00 | - | - | 0 | 0 | - | 16.15 | - | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-19 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 16.15 | - | 16.15 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 25.00 | 19.50 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.60 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 25.00 | - | 26.00 | - | - | 0 | 0 | - | 16.15 | - | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 25.00 | 19.02 | - | - | - | 0 | 0 | - | 16.15 | 12.29 | - | - | - | 0 | - | 0.00% |
| 2009-01-13 | 0 | 25.00 | 17.60 | - | - | - | 0 | 0 | - | 16.15 | 11.37 | - | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 25.00 | - | 26.00 | - | - | 0 | 0 | - | 16.15 | - | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-09 | 0 | 25.00 | 19.50 | 26.00 | - | - | 0 | 0 | - | 16.15 | 12.60 | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 25.00 | 13.00 | 25.00 | - | - | 0 | 0 | - | 16.15 | 8.401 | 16.15 | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 25.00 | - | 26.00 | - | - | 0 | 0 | - | 16.15 | - | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 16.15 | - | 16.15 | - | - | 0 | - | 0.00% |
| 2009-01-05 | 0 | 25.00 | - | 26.00 | - | - | 0 | 0 | - | 16.15 | - | 16.80 | - | - | 0 | - | 0.00% |
| 2009-01-02 | 0 | 25.00 | 21.05 | - | - | - | 0 | 0 | - | 16.15 | 13.60 | - | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 25.00 | 18.00 | 25.00 | - | - | 0 | 0 | - | 16.15 | 11.63 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 25.00 | 13.00 | 25.00 | - | - | 0 | 0 | - | 16.15 | 8.401 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-29 | 0 | 25.00 | - | 26.00 | - | - | 0 | 0 | - | 16.15 | - | 16.80 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 25.00 | 18.80 | - | - | - | 0 | 0 | - | 16.15 | 12.15 | - | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 25.00 | 18.52 | 26.00 | - | - | 0 | 0 | - | 16.15 | 11.97 | 16.80 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 25.00 | 18.52 | 25.00 | - | - | 0 | 0 | - | 16.15 | 11.97 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 25.00 | 18.02 | 25.00 | - | - | 0 | 0 | - | 16.15 | 11.64 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-18 | 0 | 25.00 | 17.00 | 25.00 | - | - | 0 | 0 | - | 16.15 | 10.99 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-17 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 16.15 | - | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-16 | 0 | 25.00 | 18.50 | 25.00 | - | - | 0 | 0 | - | 16.15 | 11.95 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-15 | 0 | 25.00 | 14.32 | 25.00 | - | - | 43 | 1,032 | 24.000 | 16.15 | 9.254 | 16.15 | - | - | 67 | 15.509 | 0.00% |
| 2008-12-12 | 0 | 25.00 | - | 26.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 16.15 | - | 16.80 | 16.15 | 16.15 | 3,095 | 16.155 | 0.00% |
| 2008-12-11 | 0 | 25.00 | 12.42 | 25.00 | - | - | 0 | 0 | - | 16.15 | 8.026 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-10 | 0 | 25.00 | 11.02 | 25.00 | - | - | 0 | 0 | - | 16.15 | 7.121 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 16.15 | - | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 25.00 | 19.80 | 25.00 | - | - | 0 | 0 | - | 16.15 | 12.79 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 25.00 | 16.60 | 25.00 | - | - | 0 | 0 | - | 16.15 | 10.73 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 16.15 | - | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 25.00 | 12.22 | 25.00 | - | - | 0 | 0 | - | 16.15 | 7.897 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-02 | 0 | 25.00 | 11.50 | 25.00 | - | - | 0 | 0 | - | 16.15 | 7.431 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-12-01 | 0 | 25.00 | 10.02 | 25.00 | - | - | 0 | 0 | - | 16.15 | 6.475 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-11-28 | 0 | 25.00 | - | 25.00 | - | - | 0 | 0 | - | 16.15 | - | 16.15 | - | - | 0 | - | 0.00% |
| 2008-11-27 | 0 | 25.00 | 12.90 | 25.00 | - | - | 0 | 0 | - | 16.15 | 8.336 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 25.00 | 10.08 | 25.00 | - | - | 0 | 0 | - | 16.15 | 6.514 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 25.00 | 10.10 | 25.00 | - | - | 0 | 0 | - | 16.15 | 6.527 | 16.15 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 25.00 | 10.02 | 25.00 | - | - | 533 | 10,660 | 20.000 | 16.15 | 6.475 | 16.15 | - | - | 825 | 12.924 | 0.00% |
| 2008-11-21 | 0 | 25.00 | 11.10 | 25.00 | - | - | 0 | 0 | - | 16.15 | 7.173 | 16.15 | - | - | 0 | - | -1.19% |
| 2008-11-20 | 0 | 25.30 | 10.02 | 25.30 | - | - | 0 | 0 | - | 16.35 | 6.475 | 16.35 | - | - | 0 | - | -0.39% |
| 2008-11-19 | 0 | 25.40 | 10.10 | 25.40 | - | - | 0 | 0 | - | 16.41 | 6.527 | 16.41 | - | - | 0 | - | 0.00% |
| 2008-11-18 | 0 | 25.40 | 11.02 | 25.40 | - | - | 0 | 0 | - | 16.41 | 7.121 | 16.41 | - | - | 0 | - | 0.00% |
| 2008-11-17 | 0 | 25.40 | 10.02 | 25.40 | - | - | 0 | 0 | - | 16.41 | 6.475 | 16.41 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 25.40 | 13.80 | 25.40 | - | - | 0 | 0 | - | 16.41 | 8.918 | 16.41 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 25.40 | 12.90 | 25.40 | - | - | 0 | 0 | - | 16.41 | 8.336 | 16.41 | - | - | 0 | - | -0.20% |
| 2008-11-12 | 0 | 25.45 | 12.00 | 25.45 | - | - | 20,000 | 508,000 | 25.400 | 16.45 | 7.754 | 16.45 | - | - | 30,950 | 16.413 | 0.00% |
| 2008-11-11 | 0 | 25.45 | 12.80 | 25.50 | - | - | 0 | 0 | - | 16.45 | 8.271 | 16.48 | - | - | 0 | - | 0.00% |
| 2008-11-10 | 0 | 25.45 | 12.52 | 25.50 | - | - | 0 | 0 | - | 16.45 | 8.090 | 16.48 | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 25.45 | 12.40 | 25.50 | - | - | 0 | 0 | - | 16.45 | 8.013 | 16.48 | - | - | 0 | - | 0.00% |
| 2008-11-06 | 0 | 25.45 | 10.02 | 25.50 | - | - | 0 | 0 | - | 16.45 | 6.475 | 16.48 | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 25.75 | 13.60 | 25.75 | - | - | 0 | 0 | - | 16.45 | 8.686 | 16.45 | - | - | 0 | - | 0.00% |
| 2008-11-04 | 0 | 25.75 | 12.50 | 25.75 | - | - | 0 | 0 | - | 16.45 | 7.983 | 16.45 | - | - | 0 | - | -0.19% |
| 2008-11-03 | 0 | 25.80 | - | 25.80 | - | - | 0 | 0 | - | 16.48 | - | 16.48 | - | - | 0 | - | -0.19% |
| 2008-10-31 | 0 | 25.85 | 11.14 | 25.50 | - | - | 0 | 0 | - | 16.51 | 7.115 | 16.29 | - | - | 0 | - | -0.39% |
| 2008-10-30 | 0 | 25.95 | 12.02 | 25.95 | - | - | 0 | 0 | - | 16.57 | 7.677 | 16.57 | - | - | 0 | - | 0.00% |
| 2008-10-29 | 0 | 25.95 | 16.20 | 26.00 | - | - | 0 | 0 | - | 16.57 | 10.35 | 16.61 | - | - | 0 | - | 0.00% |
| 2008-10-28 | 0 | 25.95 | 11.00 | 25.95 | - | - | 0 | 0 | - | 16.57 | 7.025 | 16.57 | - | - | 0 | - | -0.19% |
| 2008-10-27 | 0 | 26.00 | 12.14 | 26.00 | - | - | 0 | 0 | - | 16.61 | 7.753 | 16.61 | - | - | 0 | - | 0.00% |
| 2008-10-24 | 0 | 26.00 | 15.20 | 26.00 | - | - | 0 | 0 | - | 16.61 | 9.708 | 16.61 | - | - | 0 | - | -1.14% |
| 2008-10-23 | 0 | 26.30 | 16.02 | 26.45 | - | - | 0 | 0 | - | 16.80 | 10.23 | 16.89 | - | - | 0 | - | 0.00% |
| 2008-10-22 | 0 | 26.30 | 16.52 | 26.40 | - | - | 0 | 0 | - | 16.80 | 10.55 | 16.86 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 26.30 | 14.02 | 26.40 | - | - | 0 | 0 | - | 16.80 | 8.954 | 16.86 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 26.30 | 12.80 | 26.40 | - | - | 0 | 0 | - | 16.80 | 8.175 | 16.86 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 26.30 | 14.88 | 26.30 | - | - | 0 | 0 | - | 16.80 | 9.503 | 16.80 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 26.30 | 14.08 | 26.40 | - | - | 0 | 0 | - | 16.80 | 8.992 | 16.86 | - | - | 0 | - | 0.00% |
| 2008-10-15 | 0 | 26.30 | 12.22 | 26.45 | - | - | 0 | 0 | - | 16.80 | 7.805 | 16.89 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 26.30 | 24.90 | 26.50 | - | - | 0 | 0 | - | 16.80 | 15.90 | 16.92 | - | - | 0 | - | 0.00% |
| 2008-10-13 | 0 | 26.30 | 16.02 | 26.30 | - | - | 0 | 0 | - | 16.80 | 10.23 | 16.80 | - | - | 0 | - | 0.00% |
| 2008-10-10 | 0 | 26.30 | 16.04 | 26.45 | - | - | 0 | 0 | - | 16.80 | 10.24 | 16.89 | - | - | 0 | - | 0.00% |
| 2008-10-09 | 0 | 26.30 | 24.80 | 26.40 | 26.00 | 26.30 | 6,400 | 167,000 | 26.094 | 16.80 | 15.84 | 16.86 | 16.61 | 16.80 | 10,021 | 16.665 | -0.57% |
| 2008-10-08 | 0 | 26.45 | 10.50 | 26.45 | - | - | 0 | 0 | - | 16.89 | 6.706 | 16.89 | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 26.45 | 25.00 | 26.45 | - | - | 0 | 0 | - | 16.89 | 15.97 | 16.89 | - | - | 0 | - | -0.19% |
| 2008-10-03 | 0 | 26.50 | 15.50 | 26.80 | 25.10 | 26.50 | 14,000 | 364,100 | 26.007 | 16.92 | 9.899 | 17.12 | 16.03 | 16.92 | 21,921 | 16.610 | 0.00% |
| 2008-10-02 | 0 | 26.50 | 25.10 | 26.50 | - | - | 0 | 0 | - | 16.92 | 16.03 | 16.92 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 26.50 | 17.00 | - | 26.00 | 26.50 | 4,312 | 112,488 | 26.087 | 16.92 | 10.86 | - | 16.61 | 16.92 | 6,752 | 16.661 | 0.00% |
| 2008-09-29 | 0 | 26.50 | 16.30 | - | - | - | 0 | 0 | - | 16.92 | 10.41 | - | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 26.50 | 18.40 | - | - | - | 0 | 0 | - | 16.92 | 11.75 | - | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 26.50 | - | 27.50 | - | - | 32 | 838 | 26.188 | 16.92 | - | 17.56 | - | - | 50 | 16.725 | 0.00% |
| 2008-09-24 | 0 | 26.50 | 25.10 | - | - | - | 0 | 0 | - | 16.92 | 16.03 | - | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 26.50 | 25.10 | - | - | - | 0 | 0 | - | 16.92 | 16.03 | - | - | - | 0 | - | 0.00% |
| 2008-09-22 | 0 | 26.50 | 25.10 | - | - | - | 0 | 0 | - | 16.92 | 16.03 | - | - | - | 0 | - | 0.00% |
| 2008-09-19 | 0 | 26.50 | 17.44 | 26.70 | 26.30 | 26.50 | 4,000 | 105,600 | 26.400 | 16.92 | 11.14 | 17.05 | 16.80 | 16.92 | 6,263 | 16.861 | 0.76% |
| 2008-09-18 | 0 | 26.30 | 14.00 | 26.80 | - | - | 0 | 0 | - | 16.80 | 8.941 | 17.12 | - | - | 0 | - | 0.00% |
| 2008-09-17 | 0 | 26.30 | 16.40 | 26.30 | - | - | 0 | 0 | - | 16.80 | 10.47 | 16.80 | - | - | 0 | - | -0.57% |
| 2008-09-16 | 0 | 26.45 | - | 26.45 | - | - | 0 | 0 | - | 16.89 | - | 16.89 | - | - | 0 | - | -0.19% |
| 2008-09-12 | 0 | 26.50 | 25.00 | 26.55 | 26.00 | 26.50 | 8,000 | 210,600 | 26.325 | 16.92 | 15.97 | 16.96 | 16.61 | 16.92 | 12,526 | 16.813 | 0.00% |
| 2008-09-11 | 0 | 26.50 | 26.50 | 26.80 | 26.00 | 26.00 | 2,000 | 52,000 | 26.000 | 16.92 | 16.92 | 17.12 | 16.61 | 16.61 | 3,132 | 16.605 | -0.75% |
| 2008-09-10 | 0 | 26.70 | 25.80 | 26.70 | - | - | 0 | 0 | - | 17.05 | 16.48 | 17.05 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 26.70 | 25.70 | 26.90 | - | - | 0 | 0 | - | 17.05 | 16.41 | 17.18 | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 26.70 | 26.00 | 26.70 | 26.70 | 26.70 | 2,000 | 53,400 | 26.700 | 17.05 | 16.61 | 17.05 | 17.05 | 17.05 | 3,132 | 17.052 | 0.75% |
| 2008-09-05 | 0 | 26.50 | 25.10 | - | - | - | 0 | 0 | - | 16.92 | 16.03 | - | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 26.50 | 25.80 | 26.60 | 26.00 | 26.50 | 4,000 | 105,000 | 26.250 | 16.92 | 16.48 | 16.99 | 16.61 | 16.92 | 6,263 | 16.765 | 0.00% |
| 2008-09-03 | 0 | 26.50 | 26.00 | 26.50 | 26.45 | 26.50 | 4,000 | 105,900 | 26.475 | 16.92 | 16.61 | 16.92 | 16.89 | 16.92 | 6,263 | 16.909 | 0.00% |
| 2008-09-02 | 0 | 26.50 | 25.80 | 26.50 | 26.00 | 26.50 | 6,000 | 157,600 | 26.267 | 16.92 | 16.48 | 16.92 | 16.61 | 16.92 | 9,395 | 16.776 | 0.00% |
| 2008-09-01 | 0 | 26.50 | 26.00 | 26.65 | 25.80 | 26.50 | 4,000 | 104,600 | 26.150 | 16.92 | 16.61 | 17.02 | 16.48 | 16.92 | 6,263 | 16.701 | -1.12% |
| 2008-08-29 | 0 | 26.80 | 25.70 | 26.85 | 26.70 | 26.80 | 4,000 | 107,000 | 26.750 | 17.12 | 16.41 | 17.15 | 17.05 | 17.12 | 6,263 | 17.084 | 0.75% |
| 2008-08-28 | 0 | 26.60 | 25.60 | 26.60 | 26.00 | 26.60 | 6,000 | 157,800 | 26.300 | 16.99 | 16.35 | 16.99 | 16.61 | 16.99 | 9,395 | 16.797 | 0.00% |
| 2008-08-27 | 0 | 26.60 | 26.10 | 26.60 | - | - | 0 | 0 | - | 16.99 | 16.67 | 16.99 | - | - | 0 | - | 0.00% |
| 2008-08-26 | 0 | 26.60 | 26.30 | 26.60 | 25.50 | 26.60 | 8,000 | 208,200 | 26.025 | 16.99 | 16.80 | 16.99 | 16.29 | 16.99 | 12,526 | 16.621 | 0.38% |
| 2008-08-25 | 0 | 26.50 | 25.10 | 26.80 | - | - | 0 | 0 | - | 16.92 | 16.03 | 17.12 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 26.50 | 23.50 | 26.90 | - | - | 0 | 0 | - | 16.92 | 15.01 | 17.18 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 26.50 | 25.10 | 26.80 | - | - | 0 | 0 | - | 16.92 | 16.03 | 17.12 | - | - | 0 | - | 0.00% |
| 2008-08-19 | 0 | 26.50 | 22.60 | 26.50 | - | - | 0 | 0 | - | 16.92 | 14.43 | 16.92 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 26.50 | 23.80 | 26.95 | - | - | 0 | 0 | - | 16.92 | 15.20 | 17.21 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 26.50 | 23.85 | 26.80 | - | - | 0 | 0 | - | 16.92 | 15.23 | 17.12 | - | - | 0 | - | 0.00% |
| 2008-08-14 | 0 | 26.50 | 22.05 | 27.00 | - | - | 0 | 0 | - | 16.92 | 14.08 | 17.24 | - | - | 0 | - | 0.00% |
| 2008-08-13 | 0 | 26.50 | 25.00 | 27.00 | - | - | 0 | 0 | - | 16.92 | 15.97 | 17.24 | - | - | 0 | - | 0.00% |
| 2008-08-12 | 0 | 26.50 | 25.50 | 26.90 | - | - | 0 | 0 | - | 16.92 | 16.29 | 17.18 | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 26.50 | 22.00 | 27.00 | - | - | 0 | 0 | - | 16.92 | 14.05 | 17.24 | - | - | 0 | - | 0.00% |
| 2008-08-08 | 0 | 26.50 | 23.50 | 26.50 | 26.50 | 26.50 | 2,000 | 53,000 | 26.500 | 16.92 | 15.01 | 16.92 | 16.92 | 16.92 | 3,132 | 16.925 | 0.57% |
| 2008-08-07 | 0 | 26.35 | 22.00 | 27.00 | - | - | 0 | 0 | - | 16.83 | 14.05 | 17.24 | - | - | 0 | - | 0.00% |
| 2008-08-05 | 0 | 26.35 | 24.40 | 27.30 | - | - | 0 | 0 | - | 16.83 | 15.58 | 17.44 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 26.35 | 25.40 | 27.35 | - | - | 0 | 0 | - | 16.83 | 16.22 | 17.47 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 26.35 | 25.70 | 27.00 | 26.35 | 26.35 | 2,000 | 52,700 | 26.350 | 16.83 | 16.41 | 17.24 | 16.83 | 16.83 | 3,132 | 16.829 | 0.38% |
| 2008-07-31 | 0 | 26.25 | 26.00 | 26.25 | - | - | 0 | 0 | - | 16.77 | 16.61 | 16.77 | - | - | 0 | - | -1.32% |
| 2008-07-30 | 0 | 26.60 | 26.00 | 26.60 | 26.80 | 26.80 | 2,000 | 53,600 | 26.800 | 16.99 | 16.61 | 16.99 | 17.12 | 17.12 | 3,132 | 17.116 | 0.00% |
| 2008-07-29 | 0 | 26.60 | 25.60 | 27.50 | - | - | 0 | 0 | - | 16.99 | 16.35 | 17.56 | - | - | 0 | - | 0.00% |
| 2008-07-28 | 0 | 26.60 | 26.10 | 27.50 | - | - | 0 | 0 | - | 16.99 | 16.67 | 17.56 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 26.60 | 26.00 | 27.60 | - | - | 0 | 0 | - | 16.99 | 16.61 | 17.63 | - | - | 0 | - | 0.00% |
| 2008-07-24 | 0 | 26.60 | 25.90 | 26.60 | - | - | 0 | 0 | - | 16.99 | 16.54 | 16.99 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 26.60 | 26.50 | 27.00 | 26.60 | 26.60 | 2,000 | 53,200 | 26.600 | 16.99 | 16.92 | 17.24 | 16.99 | 16.99 | 3,132 | 16.989 | 0.57% |
| 2008-07-22 | 0 | 26.45 | 26.00 | 26.50 | 25.10 | 26.60 | 44,000 | 1,137,000 | 25.841 | 16.89 | 16.61 | 16.92 | 16.03 | 16.99 | 68,893 | 16.504 | -1.31% |
| 2008-07-21 | 0 | 26.80 | 25.80 | 26.95 | - | - | 0 | 0 | - | 17.12 | 16.48 | 17.21 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 26.80 | 25.60 | 26.95 | - | - | 0 | 0 | - | 17.12 | 16.35 | 17.21 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 26.80 | 25.80 | 27.50 | - | - | 0 | 0 | - | 17.12 | 16.48 | 17.56 | - | - | 0 | - | 0.00% |
| 2008-07-16 | 0 | 26.80 | 25.85 | 27.20 | - | - | 0 | 0 | - | 17.12 | 16.51 | 17.37 | - | - | 0 | - | 0.00% |
| 2008-07-15 | 0 | 26.80 | 26.00 | 28.00 | 25.50 | 26.80 | 4,000 | 104,600 | 26.150 | 17.12 | 16.61 | 17.88 | 16.29 | 17.12 | 6,263 | 16.701 | 3.08% |
| 2008-07-14 | 0 | 26.00 | 25.00 | 28.00 | 24.25 | 24.25 | 8,000 | 201,000 | 25.125 | 16.61 | 15.97 | 17.88 | 15.49 | 15.49 | 12,526 | 16.047 | -7.14% |
| 2008-07-11 | 0 | 28.00 | 27.00 | 28.00 | - | - | 0 | 0 | - | 17.88 | 17.24 | 17.88 | - | - | 0 | - | 0.00% |
| 2008-07-10 | 0 | 28.00 | 25.05 | 28.00 | - | - | 0 | 0 | - | 17.88 | 16.00 | 17.88 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 28.00 | 26.60 | 28.00 | 27.60 | 28.00 | 8,000 | 222,400 | 27.800 | 17.88 | 16.99 | 17.88 | 17.63 | 17.88 | 12,526 | 17.755 | 0.72% |
| 2008-07-08 | 0 | 27.80 | 24.10 | 27.80 | - | - | 0 | 0 | - | 17.75 | 15.39 | 17.75 | - | - | 0 | - | -0.71% |
| 2008-07-07 | 0 | 28.00 | 27.00 | 28.40 | 27.95 | 28.00 | 4,000 | 111,900 | 27.975 | 17.88 | 17.24 | 18.14 | 17.85 | 17.88 | 6,263 | 17.867 | 0.00% |
| 2008-07-04 | 0 | 28.00 | 27.70 | 28.40 | 27.45 | 28.00 | 8,000 | 221,300 | 27.663 | 17.88 | 17.69 | 18.14 | 17.53 | 17.88 | 12,526 | 17.667 | 0.00% |
| 2008-07-03 | 0 | 28.00 | 21.50 | 28.00 | - | - | 0 | 0 | - | 17.88 | 13.73 | 17.88 | - | - | 0 | - | 0.00% |
| 2008-07-02 | 0 | 28.00 | 20.10 | 28.70 | - | - | 0 | 0 | - | 17.88 | 12.84 | 18.33 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 28.00 | - | 28.00 | - | - | 0 | 0 | - | 17.88 | - | 17.88 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 28.00 | 26.60 | 28.00 | - | - | 0 | 0 | - | 17.88 | 16.99 | 17.88 | - | - | 0 | - | -0.53% |
| 2008-06-26 | 0 | 28.15 | 27.15 | 28.10 | - | - | 292 | 7,446 | 25.500 | 17.98 | 17.34 | 17.95 | - | - | 457 | 16.286 | -0.53% |
| 2008-06-25 | 0 | 28.30 | - | 28.35 | - | - | 0 | 0 | - | 18.07 | - | 18.11 | - | - | 0 | - | 0.00% |
| 2008-06-24 | 0 | 28.30 | 27.10 | 28.30 | - | - | 0 | 0 | - | 18.07 | 17.31 | 18.07 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 28.30 | 27.10 | 28.30 | - | - | 0 | 0 | - | 18.07 | 17.31 | 18.07 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 28.30 | 27.90 | 28.35 | 27.65 | 28.30 | 10,000 | 279,800 | 27.980 | 18.07 | 17.82 | 18.11 | 17.66 | 18.07 | 15,658 | 17.870 | -0.70% |
| 2008-06-19 | 0 | 28.50 | - | 28.60 | - | - | 0 | 0 | - | 18.20 | - | 18.27 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 28.50 | 27.50 | 28.50 | - | - | 0 | 0 | - | 18.20 | 17.56 | 18.20 | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 28.50 | 27.50 | 32.00 | - | - | 0 | 0 | - | 18.20 | 17.56 | 20.44 | - | - | 0 | - | 0.00% |
| 2008-06-16 | 0 | 28.50 | 27.30 | 28.60 | - | - | 0 | 0 | - | 18.20 | 17.44 | 18.27 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 28.50 | 20.00 | 28.50 | - | - | 0 | 0 | - | 18.20 | 12.77 | 18.20 | - | - | 0 | - | -1.04% |
| 2008-06-12 | 0 | 28.80 | - | 28.80 | - | - | 0 | 0 | - | 18.39 | - | 18.39 | - | - | 0 | - | 0.00% |
| 2008-06-11 | 0 | 28.80 | 27.60 | 28.80 | - | - | 0 | 0 | - | 18.39 | 17.63 | 18.39 | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 28.80 | 27.60 | 29.05 | 28.80 | 28.80 | 2,000 | 57,600 | 28.800 | 18.39 | 17.63 | 18.55 | 18.39 | 18.39 | 3,132 | 18.394 | 0.00% |
| 2008-06-06 | 0 | 28.80 | 27.80 | 29.80 | - | - | 0 | 0 | - | 18.39 | 17.75 | 19.03 | - | - | 0 | - | 0.00% |
| 2008-06-05 | 0 | 28.80 | 27.80 | 29.80 | - | - | 0 | 0 | - | 18.39 | 17.75 | 19.03 | - | - | 0 | - | 0.00% |
| 2008-06-04 | 0 | 28.80 | 27.80 | 29.30 | - | - | 0 | 0 | - | 18.39 | 17.75 | 18.71 | - | - | 0 | - | 0.00% |
| 2008-06-03 | 0 | 28.80 | 27.60 | 29.20 | - | - | 0 | 0 | - | 18.39 | 17.63 | 18.65 | - | - | 0 | - | 0.00% |
| 2008-06-02 | 0 | 28.80 | 27.80 | 29.30 | - | - | 0 | 0 | - | 18.39 | 17.75 | 18.71 | - | - | 0 | - | 0.00% |
| 2008-05-30 | 0 | 28.80 | 27.80 | 29.10 | - | - | 0 | 0 | - | 18.39 | 17.75 | 18.59 | - | - | 0 | - | 0.00% |
| 2008-05-29 | 0 | 28.80 | 27.60 | 29.10 | - | - | 0 | 0 | - | 18.39 | 17.63 | 18.59 | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 28.80 | 27.80 | 29.05 | - | - | 0 | 0 | - | 18.39 | 17.75 | 18.55 | - | - | 0 | - | 0.00% |
| 2008-05-27 | 0 | 28.80 | 27.70 | 29.00 | 28.80 | 28.80 | 2,000 | 57,600 | 28.800 | 18.39 | 17.69 | 18.52 | 18.39 | 18.39 | 3,132 | 18.394 | -0.35% |
| 2008-05-26 | 0 | 28.90 | - | 28.90 | - | - | 0 | 0 | - | 18.46 | - | 18.46 | - | - | 0 | - | 0.00% |
| 2008-05-23 | 0 | 28.90 | 27.90 | 29.30 | - | - | 28 | 770 | 27.500 | 18.46 | 17.82 | 18.71 | - | - | 44 | 17.563 | 0.00% |
| 2008-05-22 | 0 | 28.90 | 27.70 | 29.00 | - | - | 0 | 0 | - | 18.46 | 17.69 | 18.52 | - | - | 0 | - | 0.00% |
| 2008-05-21 | 0 | 28.90 | 27.60 | 29.20 | - | - | 0 | 0 | - | 18.46 | 17.63 | 18.65 | - | - | 0 | - | 0.00% |
| 2008-05-20 | 0 | 28.90 | 27.70 | 28.90 | - | - | 0 | 0 | - | 18.46 | 17.69 | 18.46 | - | - | 0 | - | 0.00% |
| 2008-05-19 | 0 | 28.90 | 27.90 | 29.10 | - | - | 45 | 1,301 | 28.911 | 18.46 | 17.82 | 18.59 | - | - | 70 | 18.465 | 0.00% |
| 2008-05-16 | 0 | 28.90 | 27.95 | 28.95 | - | - | 13 | 359 | 27.615 | 18.46 | 17.85 | 18.49 | - | - | 20 | 17.637 | 0.00% |
| 2008-05-15 | 0 | 28.90 | 28.30 | 29.00 | - | - | 0 | 0 | - | 18.46 | 18.07 | 18.52 | - | - | 0 | - | 0.00% |
| 2008-05-14 | 0 | 28.90 | 28.15 | 28.90 | - | - | 0 | 0 | - | 18.46 | 17.98 | 18.46 | - | - | 0 | - | 0.00% |
| 2008-05-13 | 0 | 28.90 | 27.90 | 29.00 | - | - | 0 | 0 | - | 18.46 | 17.82 | 18.52 | - | - | 0 | - | 0.00% |
| 2008-05-09 | 0 | 28.90 | 27.70 | 29.00 | - | - | 0 | 0 | - | 18.46 | 17.69 | 18.52 | - | - | 0 | - | 0.00% |
| 2008-05-08 | 0 | 28.90 | 27.70 | 28.90 | - | - | 0 | 0 | - | 18.46 | 17.69 | 18.46 | - | - | 0 | - | 0.00% |
| 2008-05-07 | 0 | 28.90 | 27.90 | 29.00 | - | - | 0 | 0 | - | 18.46 | 17.82 | 18.52 | - | - | 0 | - | 0.00% |
| 2008-05-06 | 0 | 28.90 | 28.00 | 28.90 | - | - | 0 | 0 | - | 18.46 | 17.88 | 18.46 | - | - | 0 | - | -0.34% |
| 2008-05-05 | 0 | 29.00 | 28.00 | 29.00 | 29.00 | 29.00 | 2,000 | 58,000 | 29.000 | 18.52 | 17.88 | 18.52 | 18.52 | 18.52 | 3,132 | 18.521 | 0.69% |
| 2008-05-02 | 0 | 28.80 | 28.20 | 29.00 | 28.50 | 28.80 | 9,584 | 272,794 | 28.463 | 18.39 | 18.01 | 18.52 | 18.20 | 18.39 | 15,006 | 18.179 | 1.05% |
| 2008-04-30 | 0 | 28.50 | 27.85 | 28.50 | - | - | 0 | 0 | - | 18.20 | 17.79 | 18.20 | - | - | 0 | - | -1.38% |
| 2008-04-29 | 0 | 28.90 | 28.05 | 28.95 | 28.90 | 28.90 | 2,806 | 79,884 | 28.469 | 18.46 | 17.91 | 18.49 | 18.46 | 18.46 | 4,394 | 18.182 | 0.70% |
| 2008-04-28 | 0 | 28.70 | 28.10 | 28.70 | - | - | 6 | 167 | 27.833 | 18.33 | 17.95 | 18.33 | - | - | 9 | 17.776 | -1.37% |
| 2008-04-25 | 0 | 29.10 | 27.80 | 29.10 | - | - | 0 | 0 | - | 18.59 | 17.75 | 18.59 | - | - | 0 | - | 0.00% |
| 2008-04-24 | 0 | 29.10 | 28.05 | 29.10 | 29.10 | 29.10 | 2,000 | 58,200 | 29.100 | 18.59 | 17.91 | 18.59 | 18.59 | 18.59 | 3,132 | 18.585 | 0.17% |
| 2008-04-23 | 0 | 29.05 | 28.10 | 29.05 | - | - | 0 | 0 | - | 18.55 | 17.95 | 18.55 | - | - | 0 | - | -0.17% |
| 2008-04-22 | 0 | 29.10 | 28.10 | 29.10 | 29.10 | 29.10 | 2,000 | 58,200 | 29.100 | 18.59 | 17.95 | 18.59 | 18.59 | 18.59 | 3,132 | 18.585 | 0.34% |
| 2008-04-21 | 0 | 29.00 | 28.00 | 29.10 | 29.00 | 29.00 | 3,080 | 88,888 | 28.860 | 18.52 | 17.88 | 18.59 | 18.52 | 18.52 | 4,823 | 18.432 | 0.00% |
| 2008-04-18 | 0 | 29.00 | 27.60 | 29.10 | 28.80 | 29.00 | 5,080 | 144,976 | 28.539 | 18.52 | 17.63 | 18.59 | 18.39 | 18.52 | 7,954 | 18.227 | 0.00% |
| 2008-04-17 | 0 | 29.00 | 21.20 | 29.00 | - | - | 0 | 0 | - | 18.52 | 13.54 | 18.52 | - | - | 0 | - | -0.34% |
| 2008-04-16 | 0 | 29.10 | - | 29.20 | - | - | 0 | 0 | - | 18.59 | - | 18.65 | - | - | 0 | - | 0.00% |
| 2008-04-15 | 0 | 29.10 | 20.00 | 29.80 | - | - | 0 | 0 | - | 18.59 | 12.77 | 19.03 | - | - | 0 | - | 0.00% |
| 2008-04-14 | 0 | 29.10 | 20.00 | 29.50 | - | - | 0 | 0 | - | 18.59 | 12.77 | 18.84 | - | - | 0 | - | 0.00% |
| 2008-04-11 | 0 | 29.10 | 28.10 | 29.20 | - | - | 0 | 0 | - | 18.59 | 17.95 | 18.65 | - | - | 0 | - | 0.00% |
| 2008-04-10 | 0 | 29.10 | 27.70 | 29.15 | - | - | 0 | 0 | - | 18.59 | 17.69 | 18.62 | - | - | 0 | - | -0.00% |
| 2008-04-09 | 0 | 29.20 | 27.80 | 30.00 | - | - | 0 | 0 | - | 18.59 | 17.69 | 19.09 | - | - | 0 | - | 0.00% |
| 2008-04-08 | 0 | 29.20 | 28.20 | 29.95 | - | - | 0 | 0 | - | 18.59 | 17.95 | 19.06 | - | - | 0 | - | 0.00% |
| 2008-04-07 | 0 | 29.20 | 29.20 | 29.30 | - | - | 0 | 0 | - | 18.59 | 18.59 | 18.65 | - | - | 0 | - | 0.34% |
| 2008-04-03 | 0 | 29.10 | 28.00 | 29.20 | 29.10 | 29.10 | 2,000 | 58,200 | 29.100 | 18.52 | 17.82 | 18.59 | 18.52 | 18.52 | 3,142 | 18.522 | 0.34% |
| 2008-04-02 | 0 | 29.00 | 27.80 | 29.20 | 29.00 | 29.00 | 4,214 | 119,992 | 28.475 | 18.46 | 17.69 | 18.59 | 18.46 | 18.46 | 6,621 | 18.124 | 0.69% |
| 2008-04-01 | 0 | 28.80 | 27.40 | 29.70 | - | - | 0 | 0 | - | 18.33 | 17.44 | 18.90 | - | - | 0 | - | 0.00% |
| 2008-03-31 | 0 | 28.80 | 27.80 | 29.00 | - | - | 0 | 0 | - | 18.33 | 17.69 | 18.46 | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 28.80 | 27.80 | 29.00 | - | - | 0 | 0 | - | 18.33 | 17.69 | 18.46 | - | - | 0 | - | 0.00% |
| 2008-03-27 | 0 | 28.80 | 27.80 | 28.90 | - | - | 0 | 0 | - | 18.33 | 17.69 | 18.39 | - | - | 0 | - | 0.00% |
| 2008-03-26 | 0 | 28.80 | 27.40 | 29.00 | - | - | 0 | 0 | - | 18.33 | 17.44 | 18.46 | - | - | 0 | - | 0.00% |
| 2008-03-25 | 0 | 28.80 | 28.00 | 29.20 | 28.80 | 28.80 | 2,000 | 57,600 | 28.800 | 18.33 | 17.82 | 18.59 | 18.33 | 18.33 | 3,142 | 18.331 | 1.41% |
| 2008-03-20 | 0 | 28.40 | 27.00 | 29.00 | - | - | 0 | 0 | - | 18.08 | 17.18 | 18.46 | - | - | 0 | - | 0.00% |
| 2008-03-19 | 0 | 28.40 | 27.40 | 28.60 | 28.30 | 28.40 | 4,000 | 113,400 | 28.350 | 18.08 | 17.44 | 18.20 | 18.01 | 18.08 | 6,285 | 18.044 | 0.71% |
| 2008-03-18 | 0 | 28.20 | 26.40 | 29.20 | 27.80 | 28.20 | 4,000 | 112,000 | 28.000 | 17.95 | 16.80 | 18.59 | 17.69 | 17.95 | 6,285 | 17.821 | 0.00% |
| 2008-03-17 | 0 | 28.20 | 26.90 | 28.20 | - | - | 365 | 9,865 | 27.027 | 17.95 | 17.12 | 17.95 | - | - | 573 | 17.202 | -2.08% |
| 2008-03-14 | 0 | 28.80 | 26.00 | 28.80 | 26.80 | 28.80 | 15,222 | 418,528 | 27.495 | 18.33 | 16.55 | 18.33 | 17.06 | 18.33 | 23,916 | 17.500 | -1.71% |
| 2008-03-13 | 0 | 29.30 | 20.00 | 30.00 | - | - | 0 | 0 | - | 18.65 | 12.73 | 19.09 | - | - | 0 | - | 0.00% |
| 2008-03-12 | 0 | 29.30 | 21.40 | 29.40 | - | - | 0 | 0 | - | 18.65 | 13.62 | 18.71 | - | - | 0 | - | 0.00% |
| 2008-03-11 | 0 | 29.30 | 20.00 | 29.40 | - | - | 0 | 0 | - | 18.65 | 12.73 | 18.71 | - | - | 0 | - | 0.00% |
| 2008-03-10 | 0 | 29.30 | 20.00 | 29.45 | - | - | 0 | 0 | - | 18.65 | 12.73 | 18.74 | - | - | 0 | - | 0.00% |
| 2008-03-07 | 0 | 29.30 | 20.20 | 29.50 | - | - | 0 | 0 | - | 18.65 | 12.86 | 18.78 | - | - | 0 | - | 0.00% |
| 2008-03-06 | 0 | 29.30 | 24.00 | 29.30 | - | - | 0 | 0 | - | 18.65 | 15.28 | 18.65 | - | - | 0 | - | 0.00% |
| 2008-03-05 | 0 | 29.30 | 20.20 | 29.40 | - | - | 0 | 0 | - | 18.65 | 12.86 | 18.71 | - | - | 0 | - | 0.00% |
| 2008-03-04 | 0 | 29.30 | 21.20 | 29.80 | - | - | 0 | 0 | - | 18.65 | 13.49 | 18.97 | - | - | 0 | - | 0.00% |
| 2008-03-03 | 0 | 29.30 | 21.25 | 30.00 | - | - | 0 | 0 | - | 18.65 | 13.53 | 19.09 | - | - | 0 | - | 0.00% |
| 2008-02-29 | 0 | 29.30 | 28.00 | 29.45 | - | - | 0 | 0 | - | 18.65 | 17.82 | 18.74 | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 29.30 | 28.50 | 29.30 | - | - | 0 | 0 | - | 18.65 | 18.14 | 18.65 | - | - | 0 | - | 0.00% |
| 2008-02-27 | 0 | 29.30 | 28.00 | 29.70 | 29.30 | 29.30 | 2,000 | 58,600 | 29.300 | 18.65 | 17.82 | 18.90 | 18.65 | 18.65 | 3,142 | 18.649 | 1.03% |
| 2008-02-26 | 0 | 29.00 | 28.00 | 29.55 | - | - | 0 | 0 | - | 18.46 | 17.82 | 18.81 | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 29.00 | 28.00 | 29.55 | - | - | 0 | 0 | - | 18.46 | 17.82 | 18.81 | - | - | 0 | - | 0.00% |
| 2008-02-22 | 0 | 29.00 | 28.20 | 29.50 | 29.00 | 29.00 | 4,650 | 134,850 | 29.000 | 18.46 | 17.95 | 18.78 | 18.46 | 18.46 | 7,306 | 18.458 | -0.68% |
| 2008-02-21 | 0 | 29.20 | 28.90 | 29.30 | 29.00 | 29.30 | 12,000 | 349,200 | 29.100 | 18.59 | 18.39 | 18.65 | 18.46 | 18.65 | 18,854 | 18.522 | -1.35% |
| 2008-02-20 | 0 | 29.60 | 28.80 | 29.95 | 29.30 | 29.60 | 18,000 | 528,400 | 29.356 | 18.84 | 18.33 | 19.06 | 18.65 | 18.84 | 28,280 | 18.684 | -1.33% |
| 2008-02-19 | 0 | 30.00 | 29.40 | 30.20 | 30.00 | 30.00 | 2,000 | 60,000 | 30.000 | 19.09 | 18.71 | 19.22 | 19.09 | 19.09 | 3,142 | 19.094 | 0.67% |
| 2008-02-18 | 0 | 29.80 | 29.45 | 29.80 | 29.50 | 30.00 | 28,000 | 830,100 | 29.646 | 18.97 | 18.74 | 18.97 | 18.78 | 19.09 | 43,992 | 18.869 | -2.30% |
| 2008-02-15 | 0 | 30.50 | 29.40 | 30.60 | 30.40 | 30.50 | 6,000 | 182,600 | 30.433 | 19.41 | 18.71 | 19.48 | 19.35 | 19.41 | 9,427 | 19.370 | 0.33% |
| 2008-02-14 | 0 | 30.40 | 27.00 | 30.50 | 30.10 | 30.40 | 8,000 | 242,200 | 30.275 | 19.35 | 17.18 | 19.41 | 19.16 | 19.35 | 12,569 | 19.269 | 0.66% |
| 2008-02-13 | 0 | 30.20 | 25.50 | 30.20 | - | - | 0 | 0 | - | 19.22 | 16.23 | 19.22 | - | - | 0 | - | 0.00% |
| 2008-02-12 | 0 | 30.20 | 21.10 | 30.30 | - | - | 0 | 0 | - | 19.22 | 13.43 | 19.29 | - | - | 0 | - | 0.00% |
| 2008-02-11 | 0 | 30.20 | 26.05 | 30.20 | - | - | 0 | 0 | - | 19.22 | 16.58 | 19.22 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 30.20 | 21.15 | 30.20 | - | - | 0 | 0 | - | 19.22 | 13.46 | 19.22 | - | - | 0 | - | 0.00% |
| 2008-02-05 | 0 | 30.20 | 29.20 | 30.50 | - | - | 0 | 0 | - | 19.22 | 18.59 | 19.41 | - | - | 0 | - | 0.00% |
| 2008-02-04 | 0 | 30.20 | 28.85 | 30.50 | - | - | 0 | 0 | - | 19.22 | 18.36 | 19.41 | - | - | 0 | - | 0.00% |
| 2008-02-01 | 0 | 30.20 | 26.10 | 30.40 | - | - | 0 | 0 | - | 19.22 | 16.61 | 19.35 | - | - | 0 | - | 0.00% |
| 2008-01-31 | 0 | 30.20 | 26.20 | 30.40 | - | - | 0 | 0 | - | 19.22 | 16.68 | 19.35 | - | - | 0 | - | 0.00% |
| 2008-01-30 | 0 | 30.20 | 22.00 | - | - | - | 0 | 0 | - | 19.22 | 14.00 | - | - | - | 0 | - | 0.00% |
| 2008-01-29 | 0 | 30.20 | 29.20 | 30.45 | - | - | 0 | 0 | - | 19.22 | 18.59 | 19.38 | - | - | 0 | - | 0.00% |
| 2008-01-28 | 0 | 30.20 | 20.15 | 30.45 | - | - | 0 | 0 | - | 19.22 | 12.83 | 19.38 | - | - | 0 | - | 0.00% |
| 2008-01-25 | 0 | 30.20 | 28.95 | 30.50 | 29.50 | 30.20 | 16,000 | 479,700 | 29.981 | 19.22 | 18.43 | 19.41 | 18.78 | 19.22 | 25,138 | 19.083 | 2.37% |
| 2008-01-24 | 0 | 29.50 | 28.95 | 29.50 | 29.80 | 29.80 | 6,000 | 178,800 | 29.800 | 18.78 | 18.43 | 18.78 | 18.97 | 18.97 | 9,427 | 18.967 | 0.00% |
| 2008-01-23 | 0 | 29.50 | 28.55 | 29.50 | 29.50 | 29.50 | 4,000 | 118,000 | 29.500 | 18.78 | 18.17 | 18.78 | 18.78 | 18.78 | 6,285 | 18.776 | 0.00% |
| 2008-01-22 | 0 | 29.50 | 21.15 | 29.50 | - | - | 0 | 0 | - | 18.78 | 13.46 | 18.78 | - | - | 0 | - | 0.00% |
| 2008-01-21 | 0 | 29.50 | 28.50 | 29.50 | - | - | 0 | 0 | - | 18.78 | 18.14 | 18.78 | - | - | 0 | - | -1.67% |
| 2008-01-18 | 0 | 30.00 | 29.05 | 30.00 | - | - | 0 | 0 | - | 19.09 | 18.49 | 19.09 | - | - | 0 | - | 0.00% |
| 2008-01-17 | 0 | 30.00 | 29.80 | 30.50 | 30.00 | 30.00 | 2,200 | 65,900 | 29.955 | 19.09 | 18.97 | 19.41 | 19.09 | 19.09 | 3,457 | 19.066 | -2.28% |
| 2008-01-16 | 0 | 30.70 | - | 30.90 | - | - | 0 | 0 | - | 19.54 | - | 19.67 | - | - | 0 | - | 0.00% |
| 2008-01-15 | 0 | 30.70 | 29.75 | 30.80 | - | - | 0 | 0 | - | 19.54 | 18.94 | 19.60 | - | - | 0 | - | 0.00% |
| 2008-01-14 | 0 | 30.70 | 29.75 | 31.00 | - | - | 0 | 0 | - | 19.54 | 18.94 | 19.73 | - | - | 0 | - | 0.00% |
| 2008-01-11 | 0 | 30.70 | 29.75 | 30.95 | 30.70 | 30.70 | 2,000 | 61,400 | 30.700 | 19.54 | 18.94 | 19.70 | 19.54 | 19.54 | 3,142 | 19.540 | 0.66% |
| 2008-01-10 | 0 | 30.50 | 29.40 | 31.00 | - | - | 0 | 0 | - | 19.41 | 18.71 | 19.73 | - | - | 0 | - | 0.00% |
| 2008-01-09 | 0 | 30.50 | 30.10 | 31.00 | 30.20 | 30.50 | 8,010 | 243,095 | 30.349 | 19.41 | 19.16 | 19.73 | 19.22 | 19.41 | 12,585 | 19.317 | 0.99% |
| 2008-01-08 | 0 | 30.20 | 29.20 | 30.50 | 30.20 | 30.40 | 6,000 | 181,600 | 30.267 | 19.22 | 18.59 | 19.41 | 19.22 | 19.35 | 9,427 | 19.264 | 0.67% |
| 2008-01-07 | 0 | 30.00 | 29.10 | 30.00 | - | - | 0 | 0 | - | 19.09 | 18.52 | 19.09 | - | - | 0 | - | 0.00% |
| 2008-01-04 | 0 | 30.00 | 29.20 | 30.00 | 30.00 | 30.00 | 4,000 | 120,000 | 30.000 | 19.09 | 18.59 | 19.09 | 19.09 | 19.09 | 6,285 | 19.094 | 0.00% |
| 2008-01-03 | 0 | 30.00 | 29.30 | 30.00 | - | - | 0 | 0 | - | 19.09 | 18.65 | 19.09 | - | - | 0 | - | 0.00% |
| 2008-01-02 | 0 | 30.00 | 29.00 | 30.00 | - | - | 0 | 0 | - | 19.09 | 18.46 | 19.09 | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 30.00 | 29.80 | 30.00 | 29.90 | 30.00 | 6,000 | 179,600 | 29.933 | 19.09 | 18.97 | 19.09 | 19.03 | 19.09 | 9,427 | 19.052 | 1.01% |
| 2007-12-28 | 0 | 29.70 | 29.70 | 29.90 | 29.50 | 29.50 | 8,000 | 236,000 | 29.500 | 18.90 | 18.90 | 19.03 | 18.78 | 18.78 | 12,569 | 18.776 | 0.00% |
| 2007-12-27 | 0 | 29.70 | 29.00 | 30.00 | - | - | 0 | 0 | - | 18.90 | 18.46 | 19.09 | - | - | 0 | - | 0.00% |
| 2007-12-24 | 0 | 29.70 | 29.70 | 30.00 | - | - | 0 | 0 | - | 18.90 | 18.90 | 19.09 | - | - | 0 | - | 0.34% |
| 2007-12-21 | 0 | 29.60 | 29.25 | 29.90 | 29.30 | 29.60 | 33,245 | 978,289 | 29.427 | 18.84 | 18.62 | 19.03 | 18.65 | 18.84 | 52,232 | 18.730 | 0.34% |
| 2007-12-20 | 0 | 29.50 | 29.05 | 29.50 | - | - | 0 | 0 | - | 18.78 | 18.49 | 18.78 | - | - | 0 | - | 0.00% |
| 2007-12-19 | 0 | 29.50 | 29.50 | 30.00 | 29.00 | 29.50 | 4,000 | 117,000 | 29.250 | 18.78 | 18.78 | 19.09 | 18.46 | 18.78 | 6,285 | 18.617 | -1.67% |
| 2007-12-18 | 0 | 30.00 | 28.80 | 30.00 | - | - | 660 | 20,130 | 30.500 | 19.09 | 18.33 | 19.09 | - | - | 1,037 | 19.413 | -1.64% |
| 2007-12-17 | 0 | 30.50 | - | 30.50 | - | - | 43 | 1,290 | 30.000 | 19.41 | - | 19.41 | - | - | 68 | 19.094 | 0.00% |
| 2007-12-14 | 0 | 30.50 | 30.00 | 30.50 | 30.50 | 31.10 | 8,000 | 246,800 | 30.850 | 19.41 | 19.09 | 19.41 | 19.41 | 19.79 | 12,569 | 19.635 | 0.66% |
| 2007-12-13 | 0 | 30.30 | 30.00 | 30.30 | 30.20 | 30.30 | 6,000 | 181,400 | 30.233 | 19.29 | 19.09 | 19.29 | 19.22 | 19.29 | 9,427 | 19.243 | -1.94% |
| 2007-12-12 | 0 | 30.90 | 30.30 | 30.90 | 30.90 | 31.50 | 4,966 | 153,810 | 30.973 | 19.67 | 19.29 | 19.67 | 19.67 | 20.05 | 7,802 | 19.713 | 1.98% |
| 2007-12-11 | 0 | 30.30 | 29.80 | 30.50 | 30.30 | 30.30 | 6,000 | 181,800 | 30.300 | 19.29 | 18.97 | 19.41 | 19.29 | 19.29 | 9,427 | 19.285 | 0.66% |
| 2007-12-10 | 0 | 30.10 | 29.50 | 30.30 | - | - | 0 | 0 | - | 19.16 | 18.78 | 19.29 | - | - | 0 | - | 0.00% |
| 2007-12-07 | 0 | 30.10 | 29.65 | 30.30 | - | - | 0 | 0 | - | 19.16 | 18.87 | 19.29 | - | - | 0 | - | 0.00% |
| 2007-12-06 | 0 | 30.10 | 29.50 | 30.30 | - | - | 0 | 0 | - | 19.16 | 18.78 | 19.29 | - | - | 0 | - | 0.00% |
| 2007-12-05 | 0 | 30.10 | 29.60 | 30.30 | - | - | 0 | 0 | - | 19.16 | 18.84 | 19.29 | - | - | 0 | - | 0.00% |
| 2007-12-04 | 0 | 30.10 | 29.50 | 30.10 | 30.10 | 30.10 | 2,000 | 60,200 | 30.100 | 19.16 | 18.78 | 19.16 | 19.16 | 19.16 | 3,142 | 19.158 | 0.33% |
| 2007-12-03 | 0 | 30.00 | 29.50 | 30.60 | - | - | 0 | 0 | - | 19.09 | 18.78 | 19.48 | - | - | 0 | - | 0.00% |
| 2007-11-30 | 0 | 30.00 | 29.30 | 30.10 | 29.00 | 30.00 | 52,000 | 1,527,300 | 29.371 | 19.09 | 18.65 | 19.16 | 18.46 | 19.09 | 81,699 | 18.694 | 0.67% |
| 2007-11-29 | 0 | 29.80 | 29.50 | 29.80 | 29.20 | 29.80 | 24,752 | 730,483 | 29.512 | 18.97 | 18.78 | 18.97 | 18.59 | 18.97 | 38,889 | 18.784 | 0.68% |
| 2007-11-28 | 0 | 29.60 | 22.00 | 29.80 | - | - | 0 | 0 | - | 18.84 | 14.00 | 18.97 | - | - | 0 | - | 0.00% |
| 2007-11-27 | 0 | 29.60 | 22.00 | 29.90 | - | - | 0 | 0 | - | 18.84 | 14.00 | 19.03 | - | - | 0 | - | 0.00% |
| 2007-11-26 | 0 | 29.60 | 22.00 | 29.80 | - | - | 0 | 0 | - | 18.84 | 14.00 | 18.97 | - | - | 0 | - | 0.00% |
| 2007-11-23 | 0 | 29.60 | 22.00 | 30.00 | - | - | 0 | 0 | - | 18.84 | 14.00 | 19.09 | - | - | 0 | - | 0.00% |
| 2007-11-22 | 0 | 29.60 | 22.00 | 29.80 | - | - | 0 | 0 | - | 18.84 | 14.00 | 18.97 | - | - | 0 | - | 0.00% |
| 2007-11-21 | 0 | 29.60 | 22.00 | 30.50 | - | - | 0 | 0 | - | 18.84 | 14.00 | 19.41 | - | - | 0 | - | 0.00% |
| 2007-11-20 | 0 | 29.60 | 25.00 | 29.80 | - | - | 0 | 0 | - | 18.84 | 15.91 | 18.97 | - | - | 0 | - | 0.00% |
| 2007-11-19 | 0 | 29.60 | 22.00 | 29.80 | - | - | 0 | 0 | - | 18.84 | 14.00 | 18.97 | - | - | 0 | - | 0.00% |
| 2007-11-16 | 0 | 29.60 | - | 29.80 | - | - | 0 | 0 | - | 18.84 | - | 18.97 | - | - | 0 | - | 0.00% |
| 2007-11-15 | 0 | 29.60 | 28.60 | 29.80 | - | - | 222 | 6,283 | 28.302 | 18.84 | 18.20 | 18.97 | - | - | 349 | 18.014 | 0.00% |
| 2007-11-14 | 0 | 29.60 | 28.60 | 33.80 | - | - | 0 | 0 | - | 18.84 | 18.20 | 21.51 | - | - | 0 | - | 0.00% |
| 2007-11-13 | 0 | 29.60 | 28.50 | 30.00 | - | - | 0 | 0 | - | 18.84 | 18.14 | 19.09 | - | - | 0 | - | 0.00% |
| 2007-11-12 | 0 | 29.60 | 28.50 | 30.00 | - | - | 0 | 0 | - | 18.84 | 18.14 | 19.09 | - | - | 0 | - | 0.00% |
| 2007-11-09 | 0 | 29.60 | 28.60 | 30.00 | 29.60 | 29.60 | 8,035 | 237,794 | 29.595 | 18.84 | 18.20 | 19.09 | 18.84 | 18.84 | 12,624 | 18.837 | 1.02% |
| 2007-11-08 | 0 | 29.30 | 27.30 | 29.60 | - | - | 0 | 0 | - | 18.65 | 17.38 | 18.84 | - | - | 0 | - | -0.00% |
| 2007-11-07 | 0 | 29.60 | 28.65 | 30.00 | 29.20 | 29.60 | 10,000 | 293,800 | 29.380 | 18.65 | 18.05 | 18.90 | 18.40 | 18.65 | 15,872 | 18.510 | 2.07% |
| 2007-11-06 | 0 | 29.00 | 27.20 | 29.10 | - | - | 0 | 0 | - | 18.27 | 17.14 | 18.33 | - | - | 0 | - | 0.00% |
| 2007-11-05 | 0 | 29.00 | - | 29.00 | - | - | 0 | 0 | - | 18.27 | - | 18.27 | - | - | 0 | - | 0.00% |
| 2007-11-02 | 0 | 29.00 | 28.10 | 29.10 | 28.30 | 29.00 | 14,000 | 402,400 | 28.743 | 18.27 | 17.70 | 18.33 | 17.83 | 18.27 | 22,221 | 18.109 | 0.35% |
| 2007-11-01 | 0 | 28.90 | 28.30 | 28.90 | 28.80 | 29.00 | 18,000 | 520,400 | 28.911 | 18.21 | 17.83 | 18.21 | 18.14 | 18.27 | 28,570 | 18.215 | -0.34% |
| 2007-10-31 | 0 | 29.00 | 28.45 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.92 | 18.27 | - | - | 0 | - | -0.68% |
| 2007-10-30 | 0 | 29.20 | 28.50 | 29.20 | 28.30 | 29.20 | 18,000 | 517,000 | 28.722 | 18.40 | 17.96 | 18.40 | 17.83 | 18.40 | 28,570 | 18.096 | 0.00% |
| 2007-10-29 | 0 | 29.20 | 29.20 | 29.40 | 29.00 | 29.20 | 20,659 | 600,784 | 29.081 | 18.40 | 18.40 | 18.52 | 18.27 | 18.40 | 32,790 | 18.322 | 1.74% |
| 2007-10-26 | 0 | 28.70 | 28.70 | 29.30 | 27.50 | 29.35 | 72,000 | 2,040,000 | 28.333 | 18.08 | 18.08 | 18.46 | 17.33 | 18.49 | 114,280 | 17.851 | 1.77% |
| 2007-10-25 | 0 | 28.20 | 28.20 | 28.30 | 27.50 | 28.00 | 6,000 | 166,900 | 27.817 | 17.77 | 17.77 | 17.83 | 17.33 | 17.64 | 9,523 | 17.525 | 0.89% |
| 2007-10-24 | 0 | 27.95 | 27.95 | 28.10 | 27.50 | 27.80 | 10,000 | 276,400 | 27.640 | 17.61 | 17.61 | 17.70 | 17.33 | 17.51 | 15,872 | 17.414 | 0.54% |
| 2007-10-23 | 0 | 27.80 | 27.25 | 28.00 | 27.80 | 27.80 | 2,000 | 55,600 | 27.800 | 17.51 | 17.17 | 17.64 | 17.51 | 17.51 | 3,174 | 17.515 | 1.09% |
| 2007-10-22 | 0 | 27.50 | 26.60 | 28.20 | 27.50 | 27.50 | 10,000 | 275,000 | 27.500 | 17.33 | 16.76 | 17.77 | 17.33 | 17.33 | 15,872 | 17.326 | 0.00% |
| 2007-10-18 | 0 | 27.50 | 27.10 | 27.95 | 27.50 | 27.90 | 4,000 | 110,800 | 27.700 | 17.33 | 17.07 | 17.61 | 17.33 | 17.58 | 6,349 | 17.452 | -0.72% |
| 2007-10-17 | 0 | 27.70 | 27.50 | 27.85 | 26.85 | 28.00 | 86,866 | 2,354,849 | 27.109 | 17.45 | 17.33 | 17.55 | 16.92 | 17.64 | 137,876 | 17.079 | -1.95% |
| 2007-10-16 | 0 | 28.25 | 27.50 | 28.25 | 28.00 | 28.30 | 32,000 | 900,000 | 28.125 | 17.80 | 17.33 | 17.80 | 17.64 | 17.83 | 50,791 | 17.720 | -2.42% |
| 2007-10-15 | 0 | 28.95 | 28.30 | 28.95 | 27.55 | 29.00 | 56,000 | 1,585,900 | 28.320 | 18.24 | 17.83 | 18.24 | 17.36 | 18.27 | 88,885 | 17.842 | 0.52% |
| 2007-10-12 | 0 | 28.80 | 28.20 | 28.80 | 28.70 | 28.80 | 6,000 | 172,500 | 28.750 | 18.14 | 17.77 | 18.14 | 18.08 | 18.14 | 9,523 | 18.113 | 0.35% |
| 2007-10-11 | 0 | 28.70 | 28.20 | 28.80 | 28.20 | 28.70 | 14,712 | 418,936 | 28.476 | 18.08 | 17.77 | 18.14 | 17.77 | 18.08 | 23,351 | 17.941 | 1.06% |
| 2007-10-10 | 0 | 28.40 | 27.80 | 28.40 | 28.10 | 28.40 | 10,000 | 281,600 | 28.160 | 17.89 | 17.51 | 17.89 | 17.70 | 17.89 | 15,872 | 17.742 | 0.71% |
| 2007-10-09 | 0 | 28.20 | 27.60 | 28.20 | 28.20 | 28.20 | 2,000 | 56,400 | 28.200 | 17.77 | 17.39 | 17.77 | 17.77 | 17.77 | 3,174 | 17.767 | 0.36% |
| 2007-10-08 | 0 | 28.10 | 27.50 | 28.10 | 28.00 | 28.10 | 6,000 | 168,200 | 28.033 | 17.70 | 17.33 | 17.70 | 17.64 | 17.70 | 9,523 | 17.662 | 0.36% |
| 2007-10-05 | 0 | 28.00 | 27.70 | 28.00 | 27.80 | 28.10 | 8,000 | 223,800 | 27.975 | 17.64 | 17.45 | 17.64 | 17.51 | 17.70 | 12,698 | 17.625 | 1.45% |
| 2007-10-04 | 0 | 27.60 | 27.50 | 27.60 | 27.00 | 27.60 | 34,000 | 927,000 | 27.265 | 17.39 | 17.33 | 17.39 | 17.01 | 17.39 | 53,966 | 17.178 | -2.30% |
| 2007-10-03 | 0 | 28.25 | 27.65 | 28.25 | 27.60 | 28.30 | 6,334 | 177,502 | 28.024 | 17.80 | 17.42 | 17.80 | 17.39 | 17.83 | 10,053 | 17.656 | 0.18% |
| 2007-10-02 | 0 | 28.20 | 28.00 | 28.40 | 27.60 | 28.20 | 34,287 | 953,961 | 27.823 | 17.77 | 17.64 | 17.89 | 17.39 | 17.77 | 54,421 | 17.529 | 0.89% |
| 2007-09-28 | 0 | 27.95 | 27.95 | 28.50 | 27.90 | 28.45 | 27,318 | 770,643 | 28.210 | 17.61 | 17.61 | 17.96 | 17.58 | 17.92 | 43,360 | 17.773 | -1.41% |
| 2007-09-27 | 0 | 28.35 | 27.80 | 28.45 | 27.80 | 28.35 | 18,000 | 507,800 | 28.211 | 17.86 | 17.51 | 17.92 | 17.51 | 17.86 | 28,570 | 17.774 | 1.07% |
| 2007-09-25 | 0 | 28.05 | 27.20 | 28.05 | 27.85 | 28.30 | 73,370 | 2,057,197 | 28.039 | 17.67 | 17.14 | 17.67 | 17.55 | 17.83 | 116,455 | 17.665 | -2.60% |
| 2007-09-24 | 0 | 28.80 | 28.20 | 28.80 | 28.50 | 28.80 | 13,154 | 375,712 | 28.563 | 18.14 | 17.77 | 18.14 | 17.96 | 18.14 | 20,878 | 17.995 | 1.77% |
| 2007-09-21 | 0 | 28.30 | 27.90 | 28.50 | 27.80 | 28.50 | 68,000 | 1,915,700 | 28.172 | 17.83 | 17.58 | 17.96 | 17.51 | 17.96 | 107,931 | 17.749 | -1.39% |
| 2007-09-20 | 0 | 28.70 | 28.00 | 28.80 | 28.00 | 28.70 | 26,072 | 738,402 | 28.322 | 18.08 | 17.64 | 18.14 | 17.64 | 18.08 | 41,382 | 17.844 | -0.69% |
| 2007-09-19 | 0 | 28.90 | 28.30 | 29.00 | 28.30 | 29.00 | 12,000 | 344,000 | 28.667 | 18.21 | 17.83 | 18.27 | 17.83 | 18.27 | 19,047 | 18.061 | 3.40% |
| 2007-09-18 | 0 | 27.95 | 27.40 | 28.05 | 27.20 | 28.20 | 30,000 | 836,000 | 27.867 | 17.61 | 17.26 | 17.67 | 17.14 | 17.77 | 47,617 | 17.557 | -0.36% |
| 2007-09-17 | 0 | 28.05 | 27.30 | 28.65 | 27.55 | 28.50 | 42,000 | 1,175,300 | 27.983 | 17.67 | 17.20 | 18.05 | 17.36 | 17.96 | 66,663 | 17.630 | -3.28% |
| 2007-09-14 | 0 | 29.00 | 28.15 | 29.05 | 29.00 | 29.00 | 3,080 | 88,132 | 28.614 | 18.27 | 17.74 | 18.30 | 18.27 | 18.27 | 4,889 | 18.028 | 0.69% |
| 2007-09-13 | 0 | 28.80 | 28.50 | 29.40 | 27.85 | 29.50 | 39,088 | 1,114,393 | 28.510 | 18.14 | 17.96 | 18.52 | 17.55 | 18.59 | 62,041 | 17.962 | -1.71% |
| 2007-09-12 | 0 | 29.30 | 29.10 | 29.30 | 29.00 | 29.30 | 32,776 | 952,236 | 29.053 | 18.46 | 18.33 | 18.46 | 18.27 | 18.46 | 52,023 | 18.304 | 0.69% |
| 2007-09-11 | 0 | 29.10 | - | 29.60 | 29.10 | 29.10 | 2,000 | 58,200 | 29.100 | 18.33 | - | 18.65 | 18.33 | 18.33 | 3,174 | 18.334 | 0.34% |
| 2007-09-10 | 0 | 29.00 | 27.95 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.61 | 18.27 | - | - | 0 | - | -0.34% |
| 2007-09-07 | 0 | 29.10 | 29.10 | 29.50 | - | - | 0 | 0 | - | 18.33 | 18.33 | 18.59 | - | - | 0 | - | 0.34% |
| 2007-09-06 | 0 | 29.00 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-09-05 | 0 | 29.00 | 28.10 | - | 29.00 | 29.00 | 2,000 | 58,000 | 29.000 | 18.27 | 17.70 | - | 18.27 | 18.27 | 3,174 | 18.271 | 0.35% |
| 2007-09-04 | 0 | 28.90 | 28.90 | - | - | - | 0 | 0 | - | 18.21 | 18.21 | - | - | - | 0 | - | 0.35% |
| 2007-09-03 | 0 | 28.80 | 28.20 | 29.40 | 28.80 | 28.80 | 2,000 | 57,600 | 28.800 | 18.14 | 17.77 | 18.52 | 18.14 | 18.14 | 3,174 | 18.145 | 0.35% |
| 2007-08-31 | 0 | 28.70 | 28.30 | 28.80 | 28.70 | 28.70 | 2,000 | 57,400 | 28.700 | 18.08 | 17.83 | 18.14 | 18.08 | 18.08 | 3,174 | 18.082 | 0.35% |
| 2007-08-30 | 0 | 28.60 | 28.60 | 29.60 | 27.60 | 28.50 | 22,000 | 614,700 | 27.941 | 18.02 | 18.02 | 18.65 | 17.39 | 17.96 | 34,919 | 17.604 | 0.35% |
| 2007-08-29 | 0 | 28.50 | 27.60 | 28.50 | - | - | 259 | 7,097 | 27.402 | 17.96 | 17.39 | 17.96 | - | - | 411 | 17.264 | 0.00% |
| 2007-08-28 | 0 | 28.50 | 28.05 | 28.50 | 28.20 | 28.50 | 8,000 | 226,900 | 28.363 | 17.96 | 17.67 | 17.96 | 17.77 | 17.96 | 12,698 | 17.869 | -0.70% |
| 2007-08-27 | 0 | 28.70 | 28.00 | 28.70 | 28.70 | 28.70 | 2,000 | 57,400 | 28.700 | 18.08 | 17.64 | 18.08 | 18.08 | 18.08 | 3,174 | 18.082 | 0.70% |
| 2007-08-24 | 0 | 28.50 | 27.05 | 28.60 | 26.80 | 28.50 | 14,000 | 388,800 | 27.771 | 17.96 | 17.04 | 18.02 | 16.88 | 17.96 | 22,221 | 17.497 | 0.00% |
| 2007-08-23 | 0 | 28.50 | 27.80 | 28.50 | 28.50 | 28.50 | 4,000 | 114,000 | 28.500 | 17.96 | 17.51 | 17.96 | 17.96 | 17.96 | 6,349 | 17.956 | 0.35% |
| 2007-08-22 | 0 | 28.40 | 27.75 | 28.60 | 28.40 | 28.40 | 2,000 | 56,800 | 28.400 | 17.89 | 17.48 | 18.02 | 17.89 | 17.89 | 3,174 | 17.893 | 0.35% |
| 2007-08-21 | 0 | 28.30 | 27.70 | 28.70 | 28.20 | 28.30 | 6,000 | 169,400 | 28.233 | 17.83 | 17.45 | 18.08 | 17.77 | 17.83 | 9,523 | 17.788 | 1.07% |
| 2007-08-20 | 0 | 28.00 | 26.80 | 28.50 | 28.00 | 28.00 | 2,000 | 56,000 | 28.000 | 17.64 | 16.88 | 17.96 | 17.64 | 17.64 | 3,174 | 17.641 | 1.82% |
| 2007-08-17 | 0 | 27.50 | 26.80 | 27.50 | - | - | 0 | 0 | - | 17.33 | 16.88 | 17.33 | - | - | 0 | - | -3.34% |
| 2007-08-16 | 0 | 28.45 | 27.00 | 28.80 | - | - | 0 | 0 | - | 17.92 | 17.01 | 18.14 | - | - | 0 | - | 0.00% |
| 2007-08-15 | 0 | 28.45 | 27.00 | 28.80 | - | - | 0 | 0 | - | 17.92 | 17.01 | 18.14 | - | - | 0 | - | 0.00% |
| 2007-08-14 | 0 | 28.45 | 27.60 | 28.60 | - | - | 0 | 0 | - | 17.92 | 17.39 | 18.02 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 28.45 | 27.55 | 28.80 | - | - | 0 | 0 | - | 17.92 | 17.36 | 18.14 | - | - | 0 | - | 0.00% |
| 2007-08-10 | 0 | 28.45 | 23.10 | 28.80 | - | - | 0 | 0 | - | 17.92 | 14.55 | 18.14 | - | - | 0 | - | 0.00% |
| 2007-08-09 | 0 | 28.45 | 28.20 | 28.60 | 28.00 | 28.45 | 9,526 | 267,170 | 28.046 | 17.92 | 17.77 | 18.02 | 17.64 | 17.92 | 15,120 | 17.670 | -0.52% |
| 2007-08-08 | 0 | 28.60 | 27.80 | 28.75 | - | - | 0 | 0 | - | 18.02 | 17.51 | 18.11 | - | - | 0 | - | 0.00% |
| 2007-08-07 | 0 | 28.60 | 27.30 | 28.60 | - | - | 0 | 0 | - | 18.02 | 17.20 | 18.02 | - | - | 0 | - | -0.35% |
| 2007-08-06 | 0 | 28.70 | 27.00 | 29.00 | - | - | 0 | 0 | - | 18.08 | 17.01 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-08-03 | 0 | 28.70 | 28.05 | 28.70 | 28.70 | 28.70 | 5,296 | 150,829 | 28.480 | 18.08 | 17.67 | 18.08 | 18.08 | 18.08 | 8,406 | 17.943 | 0.35% |
| 2007-08-02 | 0 | 28.60 | 28.00 | 28.80 | - | - | 0 | 0 | - | 18.02 | 17.64 | 18.14 | - | - | 0 | - | 0.00% |
| 2007-08-01 | 0 | 28.60 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.02 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-07-31 | 0 | 28.60 | 28.20 | 29.00 | 28.60 | 28.60 | 4,000 | 114,400 | 28.600 | 18.02 | 17.77 | 18.27 | 18.02 | 18.02 | 6,349 | 18.019 | 0.70% |
| 2007-07-30 | 0 | 28.40 | 27.40 | 28.80 | - | - | 0 | 0 | - | 17.89 | 17.26 | 18.14 | - | - | 0 | - | 0.00% |
| 2007-07-27 | 0 | 28.40 | 27.50 | 28.50 | 28.05 | 28.40 | 8,000 | 225,800 | 28.225 | 17.89 | 17.33 | 17.96 | 17.67 | 17.89 | 12,698 | 17.783 | -2.07% |
| 2007-07-26 | 0 | 29.00 | 28.30 | 29.00 | 29.00 | 29.00 | 4,000 | 116,000 | 29.000 | 18.27 | 17.83 | 18.27 | 18.27 | 18.27 | 6,349 | 18.271 | -0.34% |
| 2007-07-25 | 0 | 29.10 | 28.40 | 29.20 | 29.00 | 29.10 | 6,000 | 174,400 | 29.067 | 18.33 | 17.89 | 18.40 | 18.27 | 18.33 | 9,523 | 18.313 | 0.34% |
| 2007-07-24 | 0 | 29.00 | 28.70 | 29.00 | 28.50 | 29.00 | 12,000 | 345,100 | 28.758 | 18.27 | 18.08 | 18.27 | 17.96 | 18.27 | 19,047 | 18.119 | 0.35% |
| 2007-07-23 | 0 | 28.90 | 28.50 | 28.90 | 28.60 | 28.90 | 16,000 | 460,200 | 28.763 | 18.21 | 17.96 | 18.21 | 18.02 | 18.21 | 25,396 | 18.121 | 1.58% |
| 2007-07-20 | 0 | 28.45 | 28.00 | 28.45 | 28.30 | 28.45 | 16,000 | 453,700 | 28.356 | 17.92 | 17.64 | 17.92 | 17.83 | 17.92 | 25,396 | 17.865 | 0.35% |
| 2007-07-19 | 0 | 28.35 | 28.10 | 28.40 | 27.40 | 28.35 | 16,000 | 446,200 | 27.888 | 17.86 | 17.70 | 17.89 | 17.26 | 17.86 | 25,396 | 17.570 | -0.18% |
| 2007-07-18 | 0 | 28.40 | 27.60 | 28.40 | - | - | 0 | 0 | - | 17.89 | 17.39 | 17.89 | - | - | 0 | - | -0.18% |
| 2007-07-17 | 0 | 28.45 | 27.60 | 28.45 | - | - | 0 | 0 | - | 17.92 | 17.39 | 17.92 | - | - | 0 | - | -0.35% |
| 2007-07-16 | 0 | 28.55 | 28.10 | 28.55 | - | - | 0 | 0 | - | 17.99 | 17.70 | 17.99 | - | - | 0 | - | -0.17% |
| 2007-07-13 | 0 | 28.60 | 28.40 | 28.60 | 28.00 | 28.60 | 24,649 | 698,467 | 28.337 | 18.02 | 17.89 | 18.02 | 17.64 | 18.02 | 39,124 | 17.853 | 0.00% |
| 2007-07-12 | 0 | 28.60 | 28.00 | 28.70 | - | - | 0 | 0 | - | 18.02 | 17.64 | 18.08 | - | - | 0 | - | 0.00% |
| 2007-07-11 | 0 | 28.60 | 28.25 | 28.70 | 28.00 | 28.60 | 10,000 | 282,000 | 28.200 | 18.02 | 17.80 | 18.08 | 17.64 | 18.02 | 15,872 | 17.767 | -0.69% |
| 2007-07-10 | 0 | 28.80 | 28.10 | 29.10 | 28.70 | 28.80 | 8,400 | 241,040 | 28.695 | 18.14 | 17.70 | 18.33 | 18.08 | 18.14 | 13,333 | 18.079 | 0.35% |
| 2007-07-09 | 0 | 28.70 | 28.20 | 28.70 | 28.10 | 28.70 | 10,000 | 285,300 | 28.530 | 18.08 | 17.77 | 18.08 | 17.70 | 18.08 | 15,872 | 17.975 | 0.00% |
| 2007-07-06 | 0 | 28.70 | 28.15 | 28.70 | - | - | 0 | 0 | - | 18.08 | 17.74 | 18.08 | - | - | 0 | - | -0.35% |
| 2007-07-05 | 0 | 28.80 | 28.30 | 28.70 | 28.30 | 29.00 | 15,400 | 438,540 | 28.477 | 18.14 | 17.83 | 18.08 | 17.83 | 18.27 | 24,443 | 17.941 | -1.03% |
| 2007-07-04 | 0 | 29.10 | 28.35 | 29.10 | - | - | 0 | 0 | - | 18.33 | 17.86 | 18.33 | - | - | 0 | - | 0.00% |
| 2007-07-03 | 0 | 29.10 | 28.20 | 29.10 | - | - | 0 | 0 | - | 18.33 | 17.77 | 18.33 | - | - | 0 | - | 0.00% |
| 2007-06-29 | 0 | 29.10 | 27.05 | 29.10 | - | - | 0 | 0 | - | 18.33 | 17.04 | 18.33 | - | - | 0 | - | 0.00% |
| 2007-06-28 | 0 | 29.10 | 28.35 | 29.10 | 29.00 | 29.10 | 8,000 | 232,400 | 29.050 | 18.33 | 17.86 | 18.33 | 18.27 | 18.33 | 12,698 | 18.302 | 0.17% |
| 2007-06-27 | 0 | 29.05 | 28.15 | 29.10 | - | - | 0 | 0 | - | 18.30 | 17.74 | 18.33 | - | - | 0 | - | 0.00% |
| 2007-06-26 | 0 | 29.05 | 28.10 | 29.05 | - | - | 0 | 0 | - | 18.30 | 17.70 | 18.30 | - | - | 0 | - | -0.17% |
| 2007-06-25 | 0 | 29.10 | 28.40 | 29.30 | 28.80 | 29.10 | 22,841 | 659,575 | 28.877 | 18.33 | 17.89 | 18.46 | 18.14 | 18.33 | 36,254 | 18.193 | 0.00% |
| 2007-06-22 | 0 | 29.10 | 28.25 | 29.10 | 29.05 | 29.10 | 14,000 | 407,000 | 29.071 | 18.33 | 17.80 | 18.33 | 18.30 | 18.33 | 22,221 | 18.316 | 0.00% |
| 2007-06-21 | 0 | 29.10 | 28.10 | 29.10 | 29.05 | 29.10 | 10,000 | 290,900 | 29.090 | 18.33 | 17.70 | 18.33 | 18.30 | 18.33 | 15,872 | 18.328 | 0.00% |
| 2007-06-20 | 0 | 29.10 | 28.40 | 29.10 | 28.80 | 29.10 | 8,898 | 257,674 | 28.959 | 18.33 | 17.89 | 18.33 | 18.14 | 18.33 | 14,123 | 18.245 | -0.17% |
| 2007-06-18 | 0 | 29.15 | 28.40 | 29.15 | 29.10 | 29.15 | 12,000 | 349,600 | 29.133 | 18.37 | 17.89 | 18.37 | 18.33 | 18.37 | 19,047 | 18.355 | 0.17% |
| 2007-06-15 | 0 | 29.10 | 28.00 | 29.10 | 29.00 | 29.10 | 12,187 | 354,055 | 29.052 | 18.33 | 17.64 | 18.33 | 18.27 | 18.33 | 19,344 | 18.304 | 0.17% |
| 2007-06-14 | 0 | 29.05 | 28.30 | 29.05 | 29.00 | 29.05 | 6,000 | 174,100 | 29.017 | 18.30 | 17.83 | 18.30 | 18.27 | 18.30 | 9,523 | 18.281 | 0.17% |
| 2007-06-13 | 0 | 29.00 | 28.55 | 29.00 | 28.00 | 29.10 | 22,000 | 636,800 | 28.945 | 18.27 | 17.99 | 18.27 | 17.64 | 18.33 | 34,919 | 18.237 | -0.34% |
| 2007-06-12 | 0 | 29.10 | 28.25 | 29.10 | - | - | 0 | 0 | - | 18.33 | 17.80 | 18.33 | - | - | 0 | - | 0.00% |
| 2007-06-11 | 0 | 29.10 | 28.20 | 29.10 | 28.95 | 29.10 | 10,000 | 290,200 | 29.020 | 18.33 | 17.77 | 18.33 | 18.24 | 18.33 | 15,872 | 18.283 | 0.34% |
| 2007-06-08 | 0 | 29.00 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-06-07 | 0 | 29.00 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-06-06 | 0 | 29.00 | 28.10 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.70 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-06-05 | 0 | 29.00 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-06-04 | 0 | 29.00 | 28.05 | 29.00 | - | - | 39 | 1,092 | 28.000 | 18.27 | 17.67 | 18.27 | - | - | 62 | 17.641 | 0.00% |
| 2007-06-01 | 0 | 29.00 | 28.20 | 29.00 | 29.00 | 29.00 | 4,000 | 116,000 | 29.000 | 18.27 | 17.77 | 18.27 | 18.27 | 18.27 | 6,349 | 18.271 | 0.00% |
| 2007-05-31 | 0 | 29.00 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-05-30 | 0 | 29.00 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-05-29 | 0 | 29.00 | 28.00 | 29.00 | - | - | 0 | 0 | - | 18.27 | 17.64 | 18.27 | - | - | 0 | - | 0.00% |
| 2007-05-28 | 0 | 29.00 | 28.05 | 29.20 | - | - | 0 | 0 | - | 18.27 | 17.67 | 18.40 | - | - | 0 | - | 0.00% |
| 2007-05-25 | 0 | 29.00 | 28.45 | 29.20 | - | - | 1,926 | 53,928 | 28.000 | 18.27 | 17.92 | 18.40 | - | - | 3,057 | 17.641 | 0.00% |
| 2007-05-23 | 0 | 29.00 | 28.30 | 29.25 | 29.00 | 29.30 | 12,000 | 349,500 | 29.125 | 18.27 | 17.83 | 18.43 | 18.27 | 18.46 | 19,047 | 18.350 | -1.02% |
| 2007-05-22 | 0 | 29.30 | 28.30 | 29.50 | - | - | 0 | 0 | - | 18.46 | 17.83 | 18.59 | - | - | 0 | - | 0.00% |
| 2007-05-21 | 0 | 29.30 | 28.30 | 29.50 | 29.30 | 29.30 | 2,000 | 58,600 | 29.300 | 18.46 | 17.83 | 18.59 | 18.46 | 18.46 | 3,174 | 18.460 | 0.00% |
| 2007-05-18 | 0 | 29.30 | 29.00 | 29.50 | 28.10 | 29.30 | 6,562 | 188,140 | 28.671 | 18.46 | 18.27 | 18.59 | 17.70 | 18.46 | 10,415 | 18.064 | 0.00% |
| 2007-05-17 | 0 | 29.30 | 28.10 | 29.30 | 29.30 | 29.30 | 2,000 | 58,600 | 29.300 | 18.46 | 17.70 | 18.46 | 18.46 | 18.46 | 3,174 | 18.460 | 0.69% |
| 2007-05-16 | 0 | 29.10 | 28.10 | 29.40 | - | - | 0 | 0 | - | 18.33 | 17.70 | 18.52 | - | - | 0 | - | 0.00% |
| 2007-05-15 | 0 | 29.10 | 28.10 | 29.10 | 29.10 | 29.10 | 2,000 | 58,200 | 29.100 | 18.33 | 17.70 | 18.33 | 18.33 | 18.33 | 3,174 | 18.334 | 0.00% |
| 2007-05-14 | 0 | 29.10 | 28.10 | 29.50 | - | - | 0 | 0 | - | 18.33 | 17.70 | 18.59 | - | - | 0 | - | 0.00% |
| 2007-05-11 | 0 | 29.10 | 28.30 | 29.10 | 29.10 | 29.20 | 4,000 | 116,600 | 29.150 | 18.33 | 17.83 | 18.33 | 18.33 | 18.40 | 6,349 | 18.365 | 0.00% |
| 2007-05-10 | 0 | 29.10 | 29.10 | 29.40 | 29.10 | 29.10 | 3,200 | 92,880 | 29.025 | 18.33 | 18.33 | 18.52 | 18.33 | 18.33 | 5,079 | 18.287 | 0.00% |
| 2007-05-09 | 0 | 29.10 | 28.10 | 29.80 | 29.10 | 29.20 | 6,000 | 175,000 | 29.167 | 18.33 | 17.70 | 18.77 | 18.33 | 18.40 | 9,523 | 18.376 | 0.34% |
| 2007-05-08 | 0 | 29.00 | 28.10 | 28.90 | - | - | 0 | 0 | - | 18.27 | 17.70 | 18.21 | - | - | 0 | - | 0.00% |
| 2007-05-07 | 0 | 29.00 | 28.60 | 29.00 | 28.20 | 29.00 | 12,209 | 349,052 | 28.590 | 18.27 | 18.02 | 18.27 | 17.77 | 18.27 | 19,378 | 18.012 | 0.69% |
| 2007-05-04 | 0 | 28.80 | 28.20 | 30.00 | 28.40 | 28.80 | 8,000 | 228,800 | 28.600 | 18.14 | 17.77 | 18.90 | 17.89 | 18.14 | 12,698 | 18.019 | 2.13% |
| 2007-05-03 | 0 | 28.20 | 27.55 | 29.00 | 28.05 | 28.20 | 14,000 | 393,900 | 28.136 | 17.77 | 17.36 | 18.27 | 17.67 | 17.77 | 22,221 | 17.726 | 0.71% |
| 2007-05-02 | 0 | 28.00 | 27.70 | 28.00 | 27.40 | 28.00 | 18,000 | 500,000 | 27.778 | 17.64 | 17.45 | 17.64 | 17.26 | 17.64 | 28,570 | 17.501 | -0.18% |
| 2007-04-30 | 0 | 28.05 | 27.70 | 28.05 | - | - | 1,866 | 51,222 | 27.450 | 17.67 | 17.45 | 17.67 | - | - | 2,962 | 17.294 | 0.00% |
| 2007-04-27 | 0 | 28.05 | 27.45 | 28.05 | 28.00 | 28.10 | 6,000 | 168,400 | 28.067 | 17.67 | 17.29 | 17.67 | 17.64 | 17.70 | 9,523 | 17.683 | 0.18% |
| 2007-04-26 | 0 | 28.00 | 27.70 | 28.00 | 28.10 | 28.10 | 2,000 | 56,200 | 28.100 | 17.64 | 17.45 | 17.64 | 17.70 | 17.70 | 3,174 | 17.704 | 0.00% |
| 2007-04-25 | 0 | 28.00 | 27.55 | 28.00 | 27.30 | 28.00 | 6,000 | 166,600 | 27.767 | 17.64 | 17.36 | 17.64 | 17.20 | 17.64 | 9,523 | 17.494 | -0.36% |
| 2007-04-24 | 0 | 28.10 | 27.40 | 28.10 | - | - | 1,600 | 43,360 | 27.100 | 17.70 | 17.26 | 17.70 | - | - | 2,540 | 17.074 | -0.35% |
| 2007-04-23 | 0 | 28.20 | 27.50 | 28.20 | 28.20 | 28.35 | 6,400 | 180,800 | 28.250 | 17.77 | 17.33 | 17.77 | 17.77 | 17.86 | 10,158 | 17.798 | 0.00% |
| 2007-04-20 | 0 | 28.20 | 27.80 | 28.20 | 27.80 | 28.20 | 40,000 | 1,118,800 | 27.970 | 17.77 | 17.51 | 17.77 | 17.51 | 17.77 | 63,489 | 17.622 | 0.36% |
| 2007-04-19 | 0 | 28.10 | 27.30 | 28.10 | - | - | 0 | 0 | - | 17.70 | 17.20 | 17.70 | - | - | 0 | - | 0.00% |
| 2007-04-18 | 0 | 28.10 | 27.50 | 28.10 | 28.05 | 28.15 | 20,145 | 565,975 | 28.095 | 17.70 | 17.33 | 17.70 | 17.67 | 17.74 | 31,975 | 17.701 | 0.18% |
| 2007-04-17 | 0 | 28.05 | 27.30 | 28.05 | 28.10 | 28.10 | 4,000 | 112,400 | 28.100 | 17.67 | 17.20 | 17.67 | 17.70 | 17.70 | 6,349 | 17.704 | 0.18% |
| 2007-04-16 | 0 | 28.00 | 27.50 | 28.05 | 28.00 | 28.00 | 4,000 | 112,000 | 28.000 | 17.64 | 17.33 | 17.67 | 17.64 | 17.64 | 6,349 | 17.641 | 0.36% |
| 2007-04-13 | 0 | 27.90 | 27.30 | 28.05 | 27.90 | 27.90 | 2,000 | 55,800 | 27.900 | 17.58 | 17.20 | 17.67 | 17.58 | 17.58 | 3,174 | 17.578 | 0.13% |
| 2007-04-12 | 0 | 27.87 | 27.20 | 27.95 | - | - | 216 | 5,832 | 27.000 | 17.56 | 17.14 | 17.61 | - | - | 343 | 17.011 | -0.00% |
| 2007-04-11 | 0 | 27.95 | 27.05 | 28.05 | - | - | 0 | 0 | - | 17.56 | 16.99 | 17.62 | - | - | 0 | - | 0.00% |
| 2007-04-10 | 0 | 27.95 | 27.00 | 30.00 | - | - | 0 | 0 | - | 17.56 | 16.96 | 18.84 | - | - | 0 | - | 0.00% |
| 2007-04-04 | 0 | 27.95 | 27.30 | 28.00 | 27.90 | 27.95 | 12,000 | 335,200 | 27.933 | 17.56 | 17.15 | 17.59 | 17.52 | 17.56 | 19,105 | 17.545 | 0.72% |
| 2007-04-03 | 0 | 27.75 | 27.20 | 27.75 | 27.70 | 27.75 | 8,000 | 221,800 | 27.725 | 17.43 | 17.08 | 17.43 | 17.40 | 17.43 | 12,737 | 17.414 | 0.54% |
| 2007-04-02 | 0 | 27.60 | 27.45 | 28.00 | 27.50 | 27.60 | 12,000 | 330,400 | 27.533 | 17.34 | 17.24 | 17.59 | 17.27 | 17.34 | 19,105 | 17.294 | 0.36% |
| 2007-03-30 | 0 | 27.50 | 27.00 | 27.50 | 27.40 | 27.50 | 6,000 | 164,800 | 27.467 | 17.27 | 16.96 | 17.27 | 17.21 | 17.27 | 9,552 | 17.252 | 0.00% |
| 2007-03-29 | 0 | 27.50 | 26.90 | 27.50 | 26.90 | 27.50 | 8,000 | 217,400 | 27.175 | 17.27 | 16.90 | 17.27 | 16.90 | 17.27 | 12,737 | 17.069 | 0.36% |
| 2007-03-28 | 0 | 27.40 | 26.80 | 27.40 | - | - | 0 | 0 | - | 17.21 | 16.83 | 17.21 | - | - | 0 | - | -0.36% |
| 2007-03-27 | 0 | 27.50 | 26.65 | 27.50 | - | - | 0 | 0 | - | 17.27 | 16.74 | 17.27 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 27.50 | 26.65 | 27.50 | - | - | 0 | 0 | - | 17.27 | 16.74 | 17.27 | - | - | 0 | - | 0.00% |
| 2007-03-23 | 0 | 27.50 | 26.85 | 27.50 | 27.50 | 27.50 | 56,029 | 1,540,798 | 27.500 | 17.27 | 16.86 | 17.27 | 17.27 | 17.27 | 89,202 | 17.273 | 0.00% |
| 2007-03-22 | 0 | 27.50 | 27.00 | 27.55 | 27.50 | 27.50 | 2,000 | 55,000 | 27.500 | 17.27 | 16.96 | 17.30 | 17.27 | 17.27 | 3,184 | 17.273 | 0.73% |
| 2007-03-21 | 0 | 27.30 | 26.90 | 27.50 | 27.30 | 27.30 | 10,000 | 271,400 | 27.140 | 17.15 | 16.90 | 17.27 | 17.15 | 17.15 | 15,921 | 17.047 | 1.49% |
| 2007-03-20 | 0 | 26.90 | 20.00 | 27.80 | 26.90 | 27.30 | 6,000 | 162,200 | 27.033 | 16.90 | 12.56 | 17.46 | 16.90 | 17.15 | 9,552 | 16.980 | -1.47% |
| 2007-03-19 | 0 | 27.30 | 27.30 | 28.00 | 27.30 | 27.30 | 4,000 | 109,200 | 27.300 | 17.15 | 17.15 | 17.59 | 17.15 | 17.15 | 6,368 | 17.148 | 0.18% |
| 2007-03-16 | 0 | 27.25 | 26.80 | 27.40 | - | - | 0 | 0 | - | 17.12 | 16.83 | 17.21 | - | - | 0 | - | 0.00% |
| 2007-03-15 | 0 | 27.25 | 26.80 | 27.40 | 27.25 | 27.25 | 4,000 | 109,000 | 27.250 | 17.12 | 16.83 | 17.21 | 17.12 | 17.12 | 6,368 | 17.116 | 0.18% |
| 2007-03-14 | 0 | 27.20 | 25.90 | 28.00 | - | - | 14 | 364 | 26.000 | 17.08 | 16.27 | 17.59 | - | - | 22 | 16.331 | 0.00% |
| 2007-03-13 | 0 | 27.20 | 27.20 | 27.40 | 27.20 | 27.40 | 38,333 | 1,046,639 | 27.304 | 17.08 | 17.08 | 17.21 | 17.08 | 17.21 | 61,029 | 17.150 | -0.37% |
| 2007-03-12 | 0 | 27.30 | 27.30 | 27.35 | 26.20 | 27.20 | 4,000 | 106,800 | 26.700 | 17.15 | 17.15 | 17.18 | 16.46 | 17.08 | 6,368 | 16.771 | 0.37% |
| 2007-03-09 | 0 | 27.20 | 26.60 | 27.40 | - | - | 0 | 0 | - | 17.08 | 16.71 | 17.21 | - | - | 0 | - | 0.00% |
| 2007-03-08 | 0 | 27.20 | 27.20 | 27.30 | 27.20 | 27.20 | 2,000 | 54,400 | 27.200 | 17.08 | 17.08 | 17.15 | 17.08 | 17.08 | 3,184 | 17.085 | 0.37% |
| 2007-03-07 | 0 | 27.10 | 26.35 | 27.20 | - | - | 1,576 | 42,710 | 27.100 | 17.02 | 16.55 | 17.08 | - | - | 2,509 | 17.022 | 0.00% |
| 2007-03-06 | 0 | 27.10 | 27.10 | 27.50 | - | - | 0 | 0 | - | 17.02 | 17.02 | 17.27 | - | - | 0 | - | 0.37% |
| 2007-03-05 | 0 | 27.00 | - | - | - | - | 0 | 0 | - | 16.96 | - | - | - | - | 0 | - | 0.00% |
| 2007-03-02 | 0 | 27.00 | 26.00 | 27.50 | - | - | 0 | 0 | - | 16.96 | 16.33 | 17.27 | - | - | 0 | - | 0.00% |
| 2007-03-01 | 0 | 27.00 | 26.30 | 27.50 | 27.00 | 27.00 | 2,000 | 54,000 | 27.000 | 16.96 | 16.52 | 17.27 | 16.96 | 16.96 | 3,184 | 16.959 | 0.00% |
| 2007-02-28 | 0 | 27.00 | 27.00 | 27.50 | 26.00 | 27.00 | 6,000 | 160,000 | 26.667 | 16.96 | 16.96 | 17.27 | 16.33 | 16.96 | 9,552 | 16.750 | -1.82% |
| 2007-02-27 | 0 | 27.50 | 27.00 | 28.00 | - | - | 0 | 0 | - | 17.27 | 16.96 | 17.59 | - | - | 0 | - | 0.00% |
| 2007-02-26 | 0 | 27.50 | 26.50 | 27.80 | - | - | 345 | 9,315 | 27.000 | 17.27 | 16.65 | 17.46 | - | - | 549 | 16.959 | 0.00% |
| 2007-02-23 | 0 | 27.50 | 27.50 | 28.00 | - | - | 0 | 0 | - | 17.27 | 17.27 | 17.59 | - | - | 0 | - | 0.18% |
| 2007-02-22 | 0 | 27.45 | 27.45 | 27.60 | 27.30 | 27.30 | 4,000 | 109,200 | 27.300 | 17.24 | 17.24 | 17.34 | 17.15 | 17.15 | 6,368 | 17.148 | 0.37% |
| 2007-02-21 | 0 | 27.35 | 27.35 | 27.80 | 27.30 | 27.30 | 4,000 | 109,200 | 27.300 | 17.18 | 17.18 | 17.46 | 17.15 | 17.15 | 6,368 | 17.148 | 0.92% |
| 2007-02-16 | 0 | 27.10 | 27.10 | 27.30 | - | - | 0 | 0 | - | 17.02 | 17.02 | 17.15 | - | - | 0 | - | 0.37% |
| 2007-02-15 | 0 | 27.00 | 26.90 | 27.50 | 27.00 | 27.00 | 2,000 | 54,000 | 27.000 | 16.96 | 16.90 | 17.27 | 16.96 | 16.96 | 3,184 | 16.959 | 0.37% |
| 2007-02-14 | 0 | 26.90 | 26.90 | 27.50 | 26.45 | 26.80 | 6,777 | 180,496 | 26.634 | 16.90 | 16.90 | 17.27 | 16.61 | 16.83 | 10,789 | 16.729 | 0.37% |
| 2007-02-13 | 0 | 26.80 | 26.60 | 27.00 | - | - | 0 | 0 | - | 16.83 | 16.71 | 16.96 | - | - | 0 | - | 0.00% |
| 2007-02-12 | 0 | 26.80 | 26.80 | 26.90 | - | - | 0 | 0 | - | 16.83 | 16.83 | 16.90 | - | - | 0 | - | 0.37% |
| 2007-02-09 | 0 | 26.70 | 26.70 | 26.80 | 26.50 | 26.70 | 8,116 | 216,086 | 26.625 | 16.77 | 16.77 | 16.83 | 16.65 | 16.77 | 12,921 | 16.723 | 0.38% |
| 2007-02-08 | 0 | 26.60 | 26.00 | - | - | - | 0 | 0 | - | 16.71 | 16.33 | - | - | - | 0 | - | 0.00% |
| 2007-02-07 | 0 | 26.60 | 26.40 | 27.00 | - | - | 0 | 0 | - | 16.71 | 16.58 | 16.96 | - | - | 0 | - | 0.00% |
| 2007-02-06 | 0 | 26.60 | 26.40 | 26.80 | 26.60 | 26.60 | 2,220 | 58,964 | 26.560 | 16.71 | 16.58 | 16.83 | 16.71 | 16.71 | 3,534 | 16.683 | 0.00% |
| 2007-02-05 | 0 | 26.60 | - | 26.70 | 26.50 | 26.60 | 8,000 | 212,500 | 26.563 | 16.71 | - | 16.77 | 16.65 | 16.71 | 12,737 | 16.684 | 0.76% |
| 2007-02-02 | 0 | 26.40 | 25.65 | 26.40 | 26.40 | 26.40 | 4,000 | 105,600 | 26.400 | 16.58 | 16.11 | 16.58 | 16.58 | 16.58 | 6,368 | 16.582 | 0.38% |
| 2007-02-01 | 0 | 26.30 | 25.70 | 26.30 | 26.30 | 26.30 | 2,438 | 63,769 | 26.156 | 16.52 | 16.14 | 16.52 | 16.52 | 16.52 | 3,881 | 16.429 | 0.38% |
| 2007-01-31 | 0 | 26.20 | 26.20 | 26.30 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 16.46 | 16.46 | 16.52 | 16.02 | 16.02 | 3,184 | 16.017 | -0.38% |
| 2007-01-30 | 0 | 26.30 | 26.30 | 26.80 | - | - | 800 | 20,720 | 25.900 | 16.52 | 16.52 | 16.83 | - | - | 1,274 | 16.268 | 0.38% |
| 2007-01-29 | 0 | 26.20 | - | - | - | - | 0 | 0 | - | 16.46 | - | - | - | - | 0 | - | 0.00% |
| 2007-01-26 | 0 | 26.20 | 25.40 | 26.20 | - | - | 0 | 0 | - | 16.46 | 15.95 | 16.46 | - | - | 0 | - | 0.00% |
| 2007-01-25 | 0 | 26.20 | 26.20 | - | 26.10 | 26.10 | 10,000 | 261,000 | 26.100 | 16.46 | 16.46 | - | 16.39 | 16.39 | 15,921 | 16.394 | 0.00% |
| 2007-01-24 | 0 | 26.20 | 26.00 | 26.20 | 26.00 | 26.20 | 14,864 | 387,405 | 26.063 | 16.46 | 16.33 | 16.46 | 16.33 | 16.46 | 23,664 | 16.371 | -0.76% |
| 2007-01-23 | 0 | 26.40 | 26.40 | 26.50 | 26.30 | 26.30 | 10,000 | 263,000 | 26.300 | 16.58 | 16.58 | 16.65 | 16.52 | 16.52 | 15,921 | 16.519 | 0.38% |
| 2007-01-22 | 0 | 26.30 | 25.60 | 26.30 | 26.30 | 26.30 | 2,231 | 58,629 | 26.279 | 16.52 | 16.08 | 16.52 | 16.52 | 16.52 | 3,552 | 16.506 | 0.38% |
| 2007-01-19 | 0 | 26.20 | 26.20 | 26.30 | 26.00 | 26.00 | 2,139 | 55,586 | 25.987 | 16.46 | 16.46 | 16.52 | 16.33 | 16.33 | 3,405 | 16.323 | 0.38% |
| 2007-01-18 | 0 | 26.10 | 25.60 | 26.10 | 26.10 | 26.10 | 12,000 | 313,200 | 26.100 | 16.39 | 16.08 | 16.39 | 16.39 | 16.39 | 19,105 | 16.394 | 0.00% |
| 2007-01-17 | 0 | 26.10 | 26.05 | 26.10 | 26.00 | 26.10 | 12,000 | 312,600 | 26.050 | 16.39 | 16.36 | 16.39 | 16.33 | 16.39 | 19,105 | 16.362 | 1.16% |
| 2007-01-16 | 0 | 25.80 | 25.80 | 26.00 | - | - | 0 | 0 | - | 16.21 | 16.21 | 16.33 | - | - | 0 | - | 0.19% |
| 2007-01-15 | 0 | 25.75 | 25.70 | 26.20 | 25.75 | 26.00 | 12,127 | 312,777 | 25.792 | 16.17 | 16.14 | 16.46 | 16.17 | 16.33 | 19,307 | 16.200 | 0.59% |
| 2007-01-12 | 0 | 25.60 | 25.60 | 26.00 | - | - | 0 | 0 | - | 16.08 | 16.08 | 16.33 | - | - | 0 | - | 0.39% |
| 2007-01-11 | 0 | 25.50 | 25.50 | - | - | - | 0 | 0 | - | 16.02 | 16.02 | - | - | - | 0 | - | 0.39% |
| 2007-01-10 | 0 | 25.40 | 25.40 | - | - | - | 0 | 0 | - | 15.95 | 15.95 | - | - | - | 0 | - | 0.40% |
| 2007-01-09 | 0 | 25.30 | 24.50 | - | - | - | 14 | 351 | 25.071 | 15.89 | 15.39 | - | - | - | 22 | 15.748 | 0.00% |
| 2007-01-08 | 0 | 25.30 | 25.25 | 25.60 | - | - | 1,780 | 44,589 | 25.050 | 15.89 | 15.86 | 16.08 | - | - | 2,834 | 15.734 | 0.00% |
| 2007-01-05 | 0 | 25.30 | 25.30 | - | 25.30 | 25.30 | 6,000 | 151,800 | 25.300 | 15.89 | 15.89 | - | 15.89 | 15.89 | 9,552 | 15.891 | 0.80% |
| 2007-01-04 | 0 | 25.10 | - | 25.30 | 25.10 | 25.10 | 4,000 | 100,400 | 25.100 | 15.77 | - | 15.89 | 15.77 | 15.77 | 6,368 | 15.766 | 0.00% |
| 2007-01-03 | 0 | 25.10 | - | - | 25.10 | 25.10 | 6,400 | 160,560 | 25.088 | 15.77 | - | - | 15.77 | 15.77 | 10,189 | 15.758 | 0.20% |
| 2007-01-02 | 0 | 25.05 | 25.05 | 25.50 | - | - | 0 | 0 | - | 15.73 | 15.73 | 16.02 | - | - | 0 | - | 0.60% |
| 2006-12-29 | 0 | 24.90 | 24.90 | - | 24.80 | 24.90 | 14,065 | 349,180 | 24.826 | 15.64 | 15.64 | - | 15.58 | 15.64 | 22,392 | 15.594 | 0.40% |
| 2006-12-28 | 0 | 24.80 | 24.80 | 24.90 | - | - | 0 | 0 | - | 15.58 | 15.58 | 15.64 | - | - | 0 | - | 0.61% |
| 2006-12-27 | 0 | 24.65 | 24.65 | 24.80 | - | - | 0 | 0 | - | 15.48 | 15.48 | 15.58 | - | - | 0 | - | 0.61% |
| 2006-12-22 | 0 | 24.50 | 24.30 | - | 24.40 | 24.50 | 32,000 | 781,400 | 24.419 | 15.39 | 15.26 | - | 15.33 | 15.39 | 50,946 | 15.338 | 0.41% |
| 2006-12-21 | 0 | 24.40 | 23.95 | 24.40 | 24.40 | 24.40 | 4,000 | 97,600 | 24.400 | 15.33 | 15.04 | 15.33 | 15.33 | 15.33 | 6,368 | 15.326 | 0.41% |
| 2006-12-20 | 0 | 24.30 | 24.00 | 24.30 | 24.30 | 24.30 | 4,000 | 97,200 | 24.300 | 15.26 | 15.07 | 15.26 | 15.26 | 15.26 | 6,368 | 15.263 | 0.41% |
| 2006-12-19 | 0 | 24.20 | 23.70 | 24.20 | 24.30 | 24.30 | 4,000 | 97,200 | 24.300 | 15.20 | 14.89 | 15.20 | 15.26 | 15.26 | 6,368 | 15.263 | 0.00% |
| 2006-12-18 | 0 | 24.20 | 23.50 | 24.20 | 24.20 | 24.20 | 4,047 | 97,937 | 24.200 | 15.20 | 14.76 | 15.20 | 15.20 | 15.20 | 6,443 | 15.200 | 0.41% |
| 2006-12-15 | 0 | 24.10 | 23.80 | 24.10 | 23.60 | 24.10 | 26,000 | 623,800 | 23.992 | 15.14 | 14.95 | 15.14 | 14.82 | 15.14 | 41,394 | 15.070 | 0.42% |
| 2006-12-14 | 0 | 24.00 | 23.50 | 24.00 | 24.00 | 24.10 | 6,000 | 144,200 | 24.033 | 15.07 | 14.76 | 15.07 | 15.07 | 15.14 | 9,552 | 15.096 | 0.21% |
| 2006-12-13 | 0 | 23.95 | 23.95 | 24.00 | 23.75 | 23.95 | 14,000 | 333,400 | 23.814 | 15.04 | 15.04 | 15.07 | 14.92 | 15.04 | 22,289 | 14.958 | 0.00% |
| 2006-12-12 | 0 | 23.95 | 23.10 | 23.95 | - | - | 0 | 0 | - | 15.04 | 14.51 | 15.04 | - | - | 0 | - | 0.00% |
| 2006-12-11 | 0 | 23.95 | 23.90 | 24.00 | 23.95 | 23.95 | 4,000 | 95,800 | 23.950 | 15.04 | 15.01 | 15.07 | 15.04 | 15.04 | 6,368 | 15.043 | 0.63% |
| 2006-12-08 | 0 | 23.80 | 23.60 | 23.80 | 23.80 | 23.80 | 2,000 | 47,600 | 23.800 | 14.95 | 14.82 | 14.95 | 14.95 | 14.95 | 3,184 | 14.949 | 1.28% |
| 2006-12-07 | 0 | 23.50 | - | 23.60 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 14.76 | - | 14.82 | 14.76 | 14.76 | 3,184 | 14.761 | 0.86% |
| 2006-12-06 | 0 | 23.30 | - | 23.40 | 23.30 | 23.30 | 10,000 | 233,000 | 23.300 | 14.64 | - | 14.70 | 14.64 | 14.64 | 15,921 | 14.635 | 0.43% |
| 2006-12-05 | 0 | 23.20 | 22.10 | - | 23.10 | 23.20 | 12,000 | 277,800 | 23.150 | 14.57 | 13.88 | - | 14.51 | 14.57 | 19,105 | 14.541 | 0.87% |
| 2006-12-04 | 0 | 23.00 | 22.00 | 23.00 | 23.00 | 23.00 | 6,000 | 138,000 | 23.000 | 14.45 | 13.82 | 14.45 | 14.45 | 14.45 | 9,552 | 14.447 | 0.44% |
| 2006-12-01 | 0 | 22.90 | 22.00 | 22.95 | - | - | 0 | 0 | - | 14.38 | 13.82 | 14.42 | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 22.90 | 22.90 | 22.95 | 22.90 | 22.90 | 3,954 | 89,722 | 22.691 | 14.38 | 14.38 | 14.42 | 14.38 | 14.38 | 6,295 | 14.253 | 0.44% |
| 2006-11-29 | 0 | 22.80 | - | - | - | - | 0 | 0 | - | 14.32 | - | - | - | - | 0 | - | 0.00% |
| 2006-11-28 | 0 | 22.80 | 22.10 | - | 22.80 | 22.80 | 4,613 | 104,747 | 22.707 | 14.32 | 13.88 | - | 14.32 | 14.32 | 7,344 | 14.263 | 0.44% |
| 2006-11-27 | 0 | 22.70 | 22.40 | 22.80 | 22.50 | 22.70 | 30,112 | 676,547 | 22.468 | 14.26 | 14.07 | 14.32 | 14.13 | 14.26 | 47,940 | 14.112 | 0.00% |
| 2006-11-24 | 0 | 22.70 | 22.00 | - | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 14.26 | 13.82 | - | 14.26 | 14.26 | 6,368 | 14.258 | 0.44% |
| 2006-11-23 | 0 | 22.60 | - | 22.70 | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 14.20 | - | 14.26 | 14.20 | 14.20 | 6,368 | 14.195 | 0.44% |
| 2006-11-22 | 0 | 22.50 | 21.60 | 22.50 | 22.50 | 22.50 | 4,000 | 90,000 | 22.500 | 14.13 | 13.57 | 14.13 | 14.13 | 14.13 | 6,368 | 14.133 | 0.45% |
| 2006-11-21 | 0 | 22.40 | 21.70 | 22.40 | 22.30 | 22.40 | 8,000 | 178,900 | 22.363 | 14.07 | 13.63 | 14.07 | 14.01 | 14.07 | 12,737 | 14.046 | 0.45% |
| 2006-11-20 | 0 | 22.30 | 21.60 | 22.40 | 22.30 | 22.30 | 4,000 | 89,200 | 22.300 | 14.01 | 13.57 | 14.07 | 14.01 | 14.01 | 6,368 | 14.007 | 0.22% |
| 2006-11-17 | 0 | 22.25 | 22.25 | 22.35 | 22.00 | 22.20 | 40,160 | 886,172 | 22.066 | 13.98 | 13.98 | 14.04 | 13.82 | 13.94 | 63,937 | 13.860 | 0.23% |
| 2006-11-16 | 0 | 22.20 | 22.05 | 22.20 | 22.00 | 22.30 | 35,344 | 782,468 | 22.139 | 13.94 | 13.85 | 13.94 | 13.82 | 14.01 | 56,270 | 13.906 | 0.00% |
| 2006-11-15 | 0 | 22.20 | 21.65 | 22.20 | - | - | 0 | 0 | - | 13.94 | 13.60 | 13.94 | - | - | 0 | - | -0.45% |
| 2006-11-14 | 0 | 22.30 | 21.45 | 22.30 | - | - | 12 | 256 | 21.333 | 14.01 | 13.47 | 14.01 | - | - | 19 | 13.400 | 0.00% |
| 2006-11-13 | 0 | 22.30 | 21.60 | 22.40 | - | - | 0 | 0 | - | 14.01 | 13.57 | 14.07 | - | - | 0 | - | 0.00% |
| 2006-11-10 | 0 | 22.30 | 21.50 | 22.30 | 22.20 | 22.30 | 10,000 | 222,400 | 22.240 | 14.01 | 13.50 | 14.01 | 13.94 | 14.01 | 15,921 | 13.969 | 0.90% |
| 2006-11-09 | 0 | 22.10 | 22.10 | 22.20 | - | - | 0 | 0 | - | 13.88 | 13.88 | 13.94 | - | - | 0 | - | 0.45% |
| 2006-11-08 | 0 | 22.30 | 21.55 | 22.30 | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 13.82 | 13.35 | 13.82 | 13.82 | 13.82 | 3,228 | 13.819 | 0.45% |
| 2006-11-07 | 0 | 22.20 | 21.50 | 22.20 | 21.90 | 22.20 | 34,000 | 749,400 | 22.041 | 13.76 | 13.32 | 13.76 | 13.57 | 13.76 | 54,868 | 13.658 | 1.37% |
| 2006-11-06 | 0 | 21.90 | 21.10 | 22.00 | 21.90 | 21.90 | 14,000 | 306,600 | 21.900 | 13.57 | 13.07 | 13.63 | 13.57 | 13.57 | 22,593 | 13.571 | 0.46% |
| 2006-11-03 | 0 | 21.80 | 21.15 | 21.80 | 21.80 | 21.80 | 4,000 | 87,200 | 21.800 | 13.51 | 13.11 | 13.51 | 13.51 | 13.51 | 6,455 | 13.509 | 0.23% |
| 2006-11-02 | 0 | 21.75 | 21.15 | 21.75 | 21.65 | 21.75 | 10,000 | 217,100 | 21.710 | 13.48 | 13.11 | 13.48 | 13.42 | 13.48 | 16,138 | 13.453 | 0.46% |
| 2006-11-01 | 0 | 21.65 | 21.65 | - | - | - | 0 | 0 | - | 13.42 | 13.42 | - | - | - | 0 | - | 0.23% |
| 2006-10-31 | 0 | 21.60 | 21.00 | 21.70 | - | - | 0 | 0 | - | 13.38 | 13.01 | 13.45 | - | - | 0 | - | 0.00% |
| 2006-10-27 | 0 | 21.60 | 21.40 | 21.60 | 21.20 | 21.60 | 10,000 | 215,000 | 21.500 | 13.38 | 13.26 | 13.38 | 13.14 | 13.38 | 16,138 | 13.323 | 0.00% |
| 2006-10-26 | 0 | 21.60 | 21.15 | 21.65 | 21.10 | 21.65 | 19,000 | 407,100 | 21.426 | 13.38 | 13.11 | 13.42 | 13.07 | 13.42 | 30,662 | 13.277 | 0.70% |
| 2006-10-25 | 0 | 21.45 | 21.45 | 21.65 | 21.10 | 21.30 | 12,054 | 255,723 | 21.215 | 13.29 | 13.29 | 13.42 | 13.07 | 13.20 | 19,452 | 13.146 | 0.00% |
| 2006-10-24 | 0 | 21.45 | 21.45 | 21.60 | 21.40 | 21.40 | 4,000 | 85,600 | 21.400 | 13.29 | 13.29 | 13.38 | 13.26 | 13.26 | 6,455 | 13.261 | 0.23% |
| 2006-10-23 | 0 | 21.40 | 20.80 | 21.40 | - | - | 0 | 0 | - | 13.26 | 12.89 | 13.26 | - | - | 0 | - | 0.00% |
| 2006-10-20 | 0 | 21.40 | 21.10 | 21.40 | 21.40 | 21.40 | 4,800 | 102,240 | 21.300 | 13.26 | 13.07 | 13.26 | 13.26 | 13.26 | 7,746 | 13.199 | 0.47% |
| 2006-10-19 | 0 | 21.30 | 21.00 | 21.30 | 21.00 | 21.30 | 10,000 | 211,200 | 21.120 | 13.20 | 13.01 | 13.20 | 13.01 | 13.20 | 16,138 | 13.087 | 0.00% |
| 2006-10-18 | 0 | 21.30 | 20.95 | 21.30 | - | - | 0 | 0 | - | 13.20 | 12.98 | 13.20 | - | - | 0 | - | -0.47% |
| 2006-10-17 | 0 | 21.40 | 20.75 | 21.40 | - | - | 0 | 0 | - | 13.26 | 12.86 | 13.26 | - | - | 0 | - | 0.00% |
| 2006-10-16 | 0 | 21.40 | 20.80 | 21.40 | - | - | 0 | 0 | - | 13.26 | 12.89 | 13.26 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 21.40 | 20.75 | 21.40 | 21.30 | 21.40 | 6,000 | 128,200 | 21.367 | 13.26 | 12.86 | 13.26 | 13.20 | 13.26 | 9,683 | 13.240 | 0.47% |
| 2006-10-12 | 0 | 21.30 | 20.90 | 21.30 | - | - | 908 | 18,705 | 20.600 | 13.20 | 12.95 | 13.20 | - | - | 1,465 | 12.765 | 0.00% |
| 2006-10-11 | 0 | 21.30 | 20.85 | 21.30 | 21.50 | 21.50 | 2,216 | 47,471 | 21.422 | 13.20 | 12.92 | 13.20 | 13.32 | 13.32 | 3,576 | 13.274 | 0.00% |
| 2006-10-10 | 0 | 21.30 | 20.60 | 21.30 | 21.00 | 21.30 | 10,000 | 211,600 | 21.160 | 13.20 | 12.77 | 13.20 | 13.01 | 13.20 | 16,138 | 13.112 | 1.43% |
| 2006-10-09 | 0 | 21.00 | 20.50 | 21.00 | 20.20 | 21.10 | 20,286 | 422,420 | 20.823 | 13.01 | 12.70 | 13.01 | 12.52 | 13.07 | 32,737 | 12.903 | 0.48% |
| 2006-10-06 | 0 | 20.90 | 20.30 | 21.00 | 20.80 | 20.90 | 12,000 | 250,600 | 20.883 | 12.95 | 12.58 | 13.01 | 12.89 | 12.95 | 19,365 | 12.941 | 0.97% |
| 2006-10-05 | 0 | 20.70 | 20.30 | 20.70 | 20.00 | 20.70 | 46,388 | 940,276 | 20.270 | 12.83 | 12.58 | 12.83 | 12.39 | 12.83 | 74,860 | 12.560 | 0.98% |
| 2006-10-04 | 0 | 20.50 | 20.00 | 20.60 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 12.70 | 12.39 | 12.77 | 12.70 | 12.70 | 3,228 | 12.703 | 0.99% |
| 2006-10-03 | 0 | 20.30 | 20.30 | 20.50 | 20.30 | 20.30 | 2,000 | 40,600 | 20.300 | 12.58 | 12.58 | 12.70 | 12.58 | 12.58 | 3,228 | 12.579 | 1.00% |
| 2006-09-29 | 0 | 20.10 | - | 20.10 | 20.10 | 20.10 | 4,000 | 80,400 | 20.100 | 12.46 | - | 12.46 | 12.46 | 12.46 | 6,455 | 12.455 | -1.47% |
| 2006-09-28 | 0 | 20.40 | 19.80 | - | - | - | 0 | 0 | - | 12.64 | 12.27 | - | - | - | 0 | - | 0.00% |
| 2006-09-27 | 0 | 20.40 | 19.80 | - | 20.40 | 20.40 | 4,000 | 81,600 | 20.400 | 12.64 | 12.27 | - | 12.64 | 12.64 | 6,455 | 12.641 | 0.49% |
| 2006-09-26 | 0 | 20.30 | 20.30 | - | - | - | 0 | 0 | - | 12.58 | 12.58 | - | - | - | 0 | - | 0.50% |
| 2006-09-25 | 0 | 20.20 | 20.20 | - | - | - | 0 | 0 | - | 12.52 | 12.52 | - | - | - | 0 | - | 1.00% |
| 2006-09-22 | 0 | 20.00 | 19.80 | 20.00 | 19.60 | 20.00 | 108,000 | 2,138,200 | 19.798 | 12.39 | 12.27 | 12.39 | 12.15 | 12.39 | 174,288 | 12.268 | 0.60% |
| 2006-09-21 | 0 | 19.88 | 19.70 | 19.88 | - | - | 0 | 0 | - | 12.32 | 12.21 | 12.32 | - | - | 0 | - | -0.60% |
| 2006-09-20 | 0 | 20.00 | 19.70 | - | 20.00 | 20.00 | 20,000 | 400,000 | 20.000 | 12.39 | 12.21 | - | 12.39 | 12.39 | 32,276 | 12.393 | 1.42% |
| 2006-09-19 | 0 | 19.72 | 19.12 | 19.72 | 19.60 | 19.72 | 40,539 | 794,721 | 19.604 | 12.22 | 11.85 | 12.22 | 12.15 | 12.22 | 65,421 | 12.148 | 1.34% |
| 2006-09-18 | 0 | 19.46 | 18.50 | 19.46 | 19.60 | 19.60 | 10,000 | 196,000 | 19.600 | 12.06 | 11.46 | 12.06 | 12.15 | 12.15 | 16,138 | 12.145 | 0.31% |
| 2006-09-15 | 0 | 19.40 | 18.70 | 19.40 | 19.30 | 19.40 | 6,000 | 116,200 | 19.367 | 12.02 | 11.59 | 12.02 | 11.96 | 12.02 | 9,683 | 12.001 | 0.00% |
| 2006-09-14 | 0 | 19.40 | 19.30 | 19.40 | - | - | 0 | 0 | - | 12.02 | 11.96 | 12.02 | - | - | 0 | - | 0.00% |
| 2006-09-13 | 0 | 19.40 | 19.00 | 19.40 | 19.00 | 19.50 | 8,000 | 154,800 | 19.350 | 12.02 | 11.77 | 12.02 | 11.77 | 12.08 | 12,910 | 11.991 | 0.52% |
| 2006-09-12 | 0 | 19.30 | 17.50 | 19.30 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 11.96 | 10.84 | 11.96 | 11.96 | 11.96 | 3,228 | 11.960 | 0.52% |
| 2006-09-11 | 0 | 19.20 | 18.82 | 19.20 | - | - | 0 | 0 | - | 11.90 | 11.66 | 11.90 | - | - | 0 | - | -1.03% |
| 2006-09-08 | 0 | 19.40 | 19.20 | 19.40 | 19.10 | 19.40 | 70,000 | 1,340,600 | 19.151 | 12.02 | 11.90 | 12.02 | 11.84 | 12.02 | 112,964 | 11.867 | 2.11% |
| 2006-09-07 | 0 | 19.00 | 18.74 | 19.00 | - | - | 0 | 0 | - | 11.77 | 11.61 | 11.77 | - | - | 0 | - | -2.56% |
| 2006-09-06 | 0 | 19.50 | 18.22 | 19.50 | - | - | 0 | 0 | - | 12.08 | 11.29 | 12.08 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 19.50 | 17.00 | 19.50 | 19.50 | 19.50 | 4,000 | 78,000 | 19.500 | 12.08 | 10.53 | 12.08 | 12.08 | 12.08 | 6,455 | 12.083 | 0.52% |
| 2006-09-04 | 0 | 19.40 | 17.00 | 19.40 | 19.30 | 19.40 | 14,000 | 270,800 | 19.343 | 12.02 | 10.53 | 12.02 | 11.96 | 12.02 | 22,593 | 11.986 | 0.52% |
| 2006-09-01 | 0 | 19.30 | 17.46 | 19.40 | - | - | 0 | 0 | - | 11.96 | 10.82 | 12.02 | - | - | 0 | - | 0.00% |
| 2006-08-31 | 0 | 19.30 | 17.52 | 19.40 | - | - | 0 | 0 | - | 11.96 | 10.86 | 12.02 | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 19.30 | 17.36 | 19.30 | 19.30 | 19.40 | 14,221 | 274,437 | 19.298 | 11.96 | 10.76 | 11.96 | 11.96 | 12.02 | 22,950 | 11.958 | 0.52% |
| 2006-08-29 | 0 | 19.20 | 18.80 | 19.20 | - | - | 0 | 0 | - | 11.90 | 11.65 | 11.90 | - | - | 0 | - | 0.00% |
| 2006-08-28 | 0 | 19.20 | 17.60 | 19.30 | - | - | 0 | 0 | - | 11.90 | 10.91 | 11.96 | - | - | 0 | - | 0.00% |
| 2006-08-25 | 0 | 19.20 | 17.38 | 19.30 | - | - | 0 | 0 | - | 11.90 | 10.77 | 11.96 | - | - | 0 | - | 0.00% |
| 2006-08-24 | 0 | 19.20 | 17.42 | 19.30 | - | - | 0 | 0 | - | 11.90 | 10.79 | 11.96 | - | - | 0 | - | 0.00% |
| 2006-08-23 | 0 | 19.20 | 17.00 | 19.20 | - | - | 0 | 0 | - | 11.90 | 10.53 | 11.90 | - | - | 0 | - | 0.00% |
| 2006-08-22 | 0 | 19.20 | 18.32 | 19.24 | - | - | 0 | 0 | - | 11.90 | 11.35 | 11.92 | - | - | 0 | - | 0.00% |
| 2006-08-21 | 0 | 19.20 | 18.50 | 19.30 | 18.20 | 19.20 | 23,047 | 433,990 | 18.831 | 11.90 | 11.46 | 11.96 | 11.28 | 11.90 | 37,193 | 11.669 | 0.00% |
| 2006-08-18 | 0 | 19.20 | 17.50 | 19.20 | 19.16 | 19.20 | 4,000 | 76,720 | 19.180 | 11.90 | 10.84 | 11.90 | 11.87 | 11.90 | 6,455 | 11.885 | 0.00% |
| 2006-08-17 | 0 | 19.20 | 17.50 | 19.20 | 19.24 | 19.24 | 4,000 | 76,960 | 19.240 | 11.90 | 10.84 | 11.90 | 11.92 | 11.92 | 6,455 | 11.922 | 0.52% |
| 2006-08-16 | 0 | 19.10 | 17.50 | 19.10 | - | - | 542 | 9,431 | 17.400 | 11.84 | 10.84 | 11.84 | - | - | 875 | 10.782 | -0.52% |
| 2006-08-15 | 0 | 19.20 | 17.50 | 19.20 | - | - | 0 | 0 | - | 11.90 | 10.84 | 11.90 | - | - | 0 | - | 0.00% |
| 2006-08-14 | 0 | 19.20 | 17.50 | 19.20 | - | - | 0 | 0 | - | 11.90 | 10.84 | 11.90 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 19.20 | - | 19.20 | - | - | 0 | 0 | - | 11.90 | - | 11.90 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 19.20 | 18.76 | 19.30 | 19.20 | 19.20 | 2,490 | 47,465 | 19.062 | 11.90 | 11.62 | 11.96 | 11.90 | 11.90 | 4,018 | 11.812 | 0.21% |
| 2006-08-09 | 0 | 19.16 | 19.10 | 19.16 | 19.10 | 19.16 | 12,000 | 229,440 | 19.120 | 11.87 | 11.84 | 11.87 | 11.84 | 11.87 | 19,365 | 11.848 | 0.00% |
| 2006-08-08 | 0 | 19.16 | 18.76 | 19.16 | - | - | 0 | 0 | - | 11.87 | 11.62 | 11.87 | - | - | 0 | - | -0.21% |
| 2006-08-07 | 0 | 19.20 | 18.70 | - | - | - | 0 | 0 | - | 11.90 | 11.59 | - | - | - | 0 | - | 0.00% |
| 2006-08-04 | 0 | 19.20 | 18.80 | 19.20 | 18.80 | 19.20 | 10,000 | 190,000 | 19.000 | 11.90 | 11.65 | 11.90 | 11.65 | 11.90 | 16,138 | 11.774 | -0.31% |
| 2006-08-03 | 0 | 19.26 | 18.80 | 19.26 | - | - | 0 | 0 | - | 11.93 | 11.65 | 11.93 | - | - | 0 | - | -1.03% |
| 2006-08-02 | 0 | 19.46 | - | 19.46 | - | - | 0 | 0 | - | 12.06 | - | 12.06 | - | - | 0 | - | 0.00% |
| 2006-08-01 | 0 | 19.46 | - | 19.46 | - | - | 0 | 0 | - | 12.06 | - | 12.06 | - | - | 0 | - | 0.00% |
| 2006-07-31 | 0 | 19.46 | - | 19.60 | 19.46 | 19.46 | 4,000 | 77,840 | 19.460 | 12.06 | - | 12.15 | 12.06 | 12.06 | 6,455 | 12.059 | 0.83% |
| 2006-07-28 | 0 | 19.30 | 19.30 | 19.40 | - | - | 0 | 0 | - | 11.96 | 11.96 | 12.02 | - | - | 0 | - | 0.21% |
| 2006-07-27 | 0 | 19.26 | - | - | 19.26 | 19.26 | 4,000 | 77,040 | 19.260 | 11.93 | - | - | 11.93 | 11.93 | 6,455 | 11.935 | 0.84% |
| 2006-07-26 | 0 | 19.10 | - | 19.20 | - | - | 0 | 0 | - | 11.84 | - | 11.90 | - | - | 0 | - | 0.00% |
| 2006-07-25 | 0 | 19.10 | - | 19.20 | - | - | 0 | 0 | - | 11.84 | - | 11.90 | - | - | 0 | - | 0.00% |
| 2006-07-24 | 0 | 19.10 | - | 19.10 | 19.06 | 19.10 | 10,000 | 190,760 | 19.076 | 11.84 | - | 11.84 | 11.81 | 11.84 | 16,138 | 11.821 | 0.53% |
| 2006-07-21 | 0 | 19.00 | 18.50 | 19.10 | - | - | 0 | 0 | - | 11.77 | 11.46 | 11.84 | - | - | 0 | - | 0.00% |
| 2006-07-20 | 0 | 19.00 | 18.50 | 19.00 | 18.95 | 19.00 | 14,000 | 265,700 | 18.979 | 11.77 | 11.46 | 11.77 | 11.74 | 11.77 | 22,593 | 11.760 | 0.53% |
| 2006-07-19 | 0 | 18.90 | 18.30 | 18.90 | - | - | 0 | 0 | - | 11.71 | 11.34 | 11.71 | - | - | 0 | - | 0.00% |
| 2006-07-18 | 0 | 18.90 | 18.10 | - | 18.85 | 18.90 | 20,000 | 377,800 | 18.890 | 11.71 | 11.22 | - | 11.68 | 11.71 | 32,276 | 11.705 | 0.00% |
| 2006-07-17 | 0 | 18.90 | 18.00 | 18.90 | 18.80 | 18.90 | 20,000 | 376,900 | 18.845 | 11.71 | 11.15 | 11.71 | 11.65 | 11.71 | 32,276 | 11.678 | 0.00% |
| 2006-07-14 | 0 | 18.90 | 18.30 | 18.90 | 18.80 | 18.90 | 14,000 | 263,900 | 18.850 | 11.71 | 11.34 | 11.71 | 11.65 | 11.71 | 22,593 | 11.681 | 0.00% |
| 2006-07-13 | 0 | 18.90 | 18.30 | 18.90 | 18.70 | 18.90 | 20,000 | 377,100 | 18.855 | 11.71 | 11.34 | 11.71 | 11.59 | 11.71 | 32,276 | 11.684 | 0.00% |
| 2006-07-12 | 0 | 18.90 | 18.20 | 18.90 | - | - | 0 | 0 | - | 11.71 | 11.28 | 11.71 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 18.90 | 18.00 | - | - | - | 0 | 0 | - | 11.71 | 11.15 | - | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 18.90 | 18.00 | 18.95 | - | - | 0 | 0 | - | 11.71 | 11.15 | 11.74 | - | - | 0 | - | 0.00% |
| 2006-07-07 | 0 | 18.90 | 18.90 | 19.00 | 18.70 | 18.70 | 3,080 | 56,840 | 18.455 | 11.71 | 11.71 | 11.77 | 11.59 | 11.59 | 4,970 | 11.436 | 0.00% |
| 2006-07-06 | 0 | 18.90 | 18.00 | - | - | - | 0 | 0 | - | 11.71 | 11.15 | - | - | - | 0 | - | 0.00% |
| 2006-07-05 | 0 | 18.90 | 18.00 | - | - | - | 0 | 0 | - | 11.71 | 11.15 | - | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 18.90 | 18.00 | 18.90 | 18.90 | 18.90 | 4,000 | 75,600 | 18.900 | 11.71 | 11.15 | 11.71 | 11.71 | 11.71 | 6,455 | 11.712 | 0.27% |
| 2006-07-03 | 0 | 18.85 | 18.20 | 18.90 | 18.75 | 18.85 | 22,000 | 413,500 | 18.795 | 11.68 | 11.28 | 11.71 | 11.62 | 11.68 | 35,503 | 11.647 | 0.27% |
| 2006-06-30 | 0 | 18.80 | 18.35 | 18.85 | 18.70 | 18.80 | 50,078 | 938,835 | 18.747 | 11.65 | 11.37 | 11.68 | 11.59 | 11.65 | 80,815 | 11.617 | 1.08% |
| 2006-06-29 | 0 | 18.60 | 18.05 | 18.65 | - | - | 0 | 0 | - | 11.53 | 11.18 | 11.56 | - | - | 0 | - | 0.00% |
| 2006-06-28 | 0 | 18.60 | 18.00 | 18.60 | - | - | 0 | 0 | - | 11.53 | 11.15 | 11.53 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 18.60 | 18.10 | 18.65 | - | - | 0 | 0 | - | 11.53 | 11.22 | 11.56 | - | - | 0 | - | 0.00% |
| 2006-06-26 | 0 | 18.60 | 18.15 | 18.65 | - | - | 0 | 0 | - | 11.53 | 11.25 | 11.56 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 18.60 | 18.20 | 18.60 | 18.50 | 18.60 | 6,000 | 111,200 | 18.533 | 11.53 | 11.28 | 11.53 | 11.46 | 11.53 | 9,683 | 11.484 | 0.27% |
| 2006-06-22 | 0 | 18.55 | 18.35 | 18.60 | 18.45 | 18.55 | 18,000 | 333,000 | 18.500 | 11.49 | 11.37 | 11.53 | 11.43 | 11.49 | 29,048 | 11.464 | 0.27% |
| 2006-06-21 | 0 | 18.50 | 18.30 | 18.50 | 18.50 | 18.60 | 22,000 | 408,000 | 18.545 | 11.46 | 11.34 | 11.46 | 11.46 | 11.53 | 35,503 | 11.492 | -0.54% |
| 2006-06-20 | 0 | 18.60 | 18.45 | 18.60 | 18.10 | 18.60 | 18,000 | 332,700 | 18.483 | 11.53 | 11.43 | 11.53 | 11.22 | 11.53 | 29,048 | 11.453 | 0.00% |
| 2006-06-19 | 0 | 18.60 | 18.40 | 18.60 | 18.40 | 18.60 | 14,000 | 259,600 | 18.543 | 11.53 | 11.40 | 11.53 | 11.40 | 11.53 | 22,593 | 11.490 | 0.00% |
| 2006-06-16 | 0 | 18.60 | 18.10 | 18.60 | 18.00 | 18.70 | 26,000 | 478,100 | 18.388 | 11.53 | 11.22 | 11.53 | 11.15 | 11.59 | 41,958 | 11.395 | -0.27% |
| 2006-06-15 | 0 | 18.65 | - | 18.65 | 18.75 | 18.75 | 24,918 | 447,386 | 17.954 | 11.56 | - | 11.56 | 11.62 | 11.62 | 40,212 | 11.126 | -0.27% |
| 2006-06-14 | 0 | 18.70 | 17.80 | 18.75 | - | - | 0 | 0 | - | 11.59 | 11.03 | 11.62 | - | - | 0 | - | 0.00% |
| 2006-06-13 | 0 | 18.70 | - | 18.90 | - | - | 0 | 0 | - | 11.59 | - | 11.71 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 18.70 | - | 18.70 | - | - | 0 | 0 | - | 11.59 | - | 11.59 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 18.70 | 17.75 | 18.75 | - | - | 0 | 0 | - | 11.59 | 11.00 | 11.62 | - | - | 0 | - | 0.00% |
| 2006-06-08 | 0 | 18.70 | - | 18.75 | - | - | 0 | 0 | - | 11.59 | - | 11.62 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 18.70 | - | 18.75 | - | - | 0 | 0 | - | 11.59 | - | 11.62 | - | - | 0 | - | 0.00% |
| 2006-06-06 | 0 | 18.70 | 18.00 | 18.70 | - | - | 0 | 0 | - | 11.59 | 11.15 | 11.59 | - | - | 0 | - | 0.00% |
| 2006-06-05 | 0 | 18.70 | 18.15 | 18.70 | 18.60 | 18.70 | 26,000 | 484,600 | 18.638 | 11.59 | 11.25 | 11.59 | 11.53 | 11.59 | 41,958 | 11.550 | 0.81% |
| 2006-06-02 | 0 | 18.55 | 17.90 | 18.60 | - | - | 624 | 11,419 | 18.300 | 11.49 | 11.09 | 11.53 | - | - | 1,007 | 11.340 | 0.00% |
| 2006-06-01 | 0 | 18.55 | 17.80 | 18.60 | - | - | 0 | 0 | - | 11.49 | 11.03 | 11.53 | - | - | 0 | - | 0.00% |
| 2006-05-30 | 0 | 18.55 | 18.05 | 18.60 | - | - | 0 | 0 | - | 11.49 | 11.18 | 11.53 | - | - | 0 | - | 0.00% |
| 2006-05-29 | 0 | 18.55 | 17.80 | 18.55 | - | - | 0 | 0 | - | 11.49 | 11.03 | 11.49 | - | - | 0 | - | -0.27% |
| 2006-05-26 | 0 | 18.60 | 18.50 | 18.60 | 18.50 | 18.60 | 28,000 | 519,100 | 18.539 | 11.53 | 11.46 | 11.53 | 11.46 | 11.53 | 45,186 | 11.488 | 0.27% |
| 2006-05-25 | 0 | 18.55 | 18.20 | 18.55 | 18.20 | 18.55 | 10,000 | 184,100 | 18.410 | 11.49 | 11.28 | 11.49 | 11.28 | 11.49 | 16,138 | 11.408 | 0.00% |
| 2006-05-24 | 0 | 18.55 | 18.10 | 18.55 | - | - | 0 | 0 | - | 11.49 | 11.22 | 11.49 | - | - | 0 | - | -0.27% |
| 2006-05-23 | 0 | 18.60 | 18.40 | 18.70 | 18.20 | 18.60 | 24,000 | 442,800 | 18.450 | 11.53 | 11.40 | 11.59 | 11.28 | 11.53 | 38,731 | 11.433 | 0.00% |
| 2006-05-22 | 0 | 18.60 | 18.20 | 18.70 | 18.20 | 18.20 | 2,000 | 36,400 | 18.200 | 11.53 | 11.28 | 11.59 | 11.28 | 11.28 | 3,228 | 11.278 | -0.80% |
| 2006-05-19 | 0 | 18.75 | 18.30 | 18.75 | - | - | 51 | 956 | 18.745 | 11.62 | 11.34 | 11.62 | - | - | 82 | 11.616 | 0.00% |
| 2006-05-18 | 0 | 18.75 | 18.25 | 18.80 | - | - | 0 | 0 | - | 11.62 | 11.31 | 11.65 | - | - | 0 | - | 0.00% |
| 2006-05-17 | 0 | 18.75 | 18.60 | 18.85 | 18.25 | 18.75 | 80,000 | 1,484,400 | 18.555 | 11.62 | 11.53 | 11.68 | 11.31 | 11.62 | 129,102 | 11.498 | 0.00% |
| 2006-05-16 | 0 | 18.75 | 18.25 | 18.75 | 17.90 | 18.75 | 14,000 | 258,700 | 18.479 | 11.62 | 11.31 | 11.62 | 11.09 | 11.62 | 22,593 | 11.451 | 0.00% |
| 2006-05-15 | 0 | 18.75 | 18.00 | 18.75 | 18.75 | 18.75 | 2,000 | 37,500 | 18.750 | 11.62 | 11.15 | 11.62 | 11.62 | 11.62 | 3,228 | 11.619 | -0.27% |
| 2006-05-12 | 0 | 18.80 | 18.05 | 18.80 | 18.80 | 18.80 | 6,000 | 112,800 | 18.800 | 11.65 | 11.18 | 11.65 | 11.65 | 11.65 | 9,683 | 11.650 | 0.27% |
| 2006-05-11 | 0 | 18.75 | 17.90 | 18.80 | 18.75 | 18.75 | 4,000 | 75,000 | 18.750 | 11.62 | 11.09 | 11.65 | 11.62 | 11.62 | 6,455 | 11.619 | 0.27% |
| 2006-05-10 | 0 | 18.70 | 18.30 | 18.70 | - | - | 0 | 0 | - | 11.59 | 11.34 | 11.59 | - | - | 0 | - | 0.00% |
| 2006-05-09 | 0 | 18.70 | 17.80 | 18.70 | - | - | 0 | 0 | - | 11.59 | 11.03 | 11.59 | - | - | 0 | - | 0.00% |
| 2006-05-08 | 0 | 18.70 | 18.10 | 18.70 | 18.65 | 18.70 | 26,000 | 485,100 | 18.658 | 11.59 | 11.22 | 11.59 | 11.56 | 11.59 | 41,958 | 11.562 | 0.27% |
| 2006-05-04 | 0 | 18.65 | 18.60 | 18.65 | 18.65 | 18.65 | 2,000 | 37,300 | 18.650 | 11.56 | 11.53 | 11.56 | 11.56 | 11.56 | 3,228 | 11.557 | 0.00% |
| 2006-05-03 | 0 | 18.65 | 18.60 | 18.65 | 18.60 | 18.70 | 64,000 | 1,191,200 | 18.613 | 11.56 | 11.53 | 11.56 | 11.53 | 11.59 | 103,282 | 11.534 | 1.08% |
| 2006-05-02 | 0 | 18.45 | 17.85 | 18.55 | 18.45 | 18.45 | 2,000 | 36,900 | 18.450 | 11.43 | 11.06 | 11.49 | 11.43 | 11.43 | 3,228 | 11.433 | 0.54% |
| 2006-04-28 | 0 | 18.35 | 17.85 | 18.45 | - | - | 0 | 0 | - | 11.37 | 11.06 | 11.43 | - | - | 0 | - | 0.00% |
| 2006-04-27 | 0 | 18.35 | 17.80 | 18.40 | 18.30 | 18.35 | 16,000 | 293,100 | 18.319 | 11.37 | 11.03 | 11.40 | 11.34 | 11.37 | 25,820 | 11.351 | 0.82% |
| 2006-04-26 | 0 | 18.20 | 17.80 | 18.20 | 18.15 | 18.20 | 4,000 | 72,700 | 18.175 | 11.28 | 11.03 | 11.28 | 11.25 | 11.28 | 6,455 | 11.262 | 0.28% |
| 2006-04-25 | 0 | 18.15 | 17.75 | 18.15 | 17.75 | 18.15 | 18,400 | 332,420 | 18.066 | 11.25 | 11.00 | 11.25 | 11.00 | 11.25 | 29,693 | 11.195 | 0.83% |
| 2006-04-24 | 0 | 18.00 | 17.70 | 18.10 | - | - | 0 | 0 | - | 11.15 | 10.97 | 11.22 | - | - | 0 | - | 0.00% |
| 2006-04-21 | 0 | 18.00 | 17.85 | 18.00 | 17.85 | 18.05 | 88,000 | 1,575,300 | 17.901 | 11.15 | 11.06 | 11.15 | 11.06 | 11.18 | 142,012 | 11.093 | 0.84% |
| 2006-04-20 | 0 | 17.85 | 17.50 | 17.85 | 17.80 | 18.00 | 190,056 | 3,393,680 | 17.856 | 11.06 | 10.84 | 11.06 | 11.03 | 11.15 | 306,708 | 11.065 | 0.28% |
| 2006-04-19 | 0 | 17.80 | 17.35 | 17.80 | 17.90 | 17.95 | 8,000 | 143,400 | 17.925 | 11.03 | 10.75 | 11.03 | 11.09 | 11.12 | 12,910 | 11.107 | 0.00% |
| 2006-04-18 | 0 | 17.80 | 17.25 | 17.80 | 17.80 | 17.80 | 4,000 | 71,200 | 17.800 | 11.03 | 10.69 | 11.03 | 11.03 | 11.03 | 6,455 | 11.030 | 0.56% |
| 2006-04-13 | 0 | 17.70 | 17.20 | 17.70 | 17.60 | 17.70 | 10,000 | 176,800 | 17.680 | 10.97 | 10.66 | 10.97 | 10.91 | 10.97 | 16,138 | 10.956 | 0.57% |
| 2006-04-12 | 0 | 17.60 | 17.15 | 17.60 | 17.60 | 17.60 | 6,000 | 105,600 | 17.600 | 10.91 | 10.63 | 10.91 | 10.91 | 10.91 | 9,683 | 10.906 | 0.40% |
| 2006-04-11 | 0 | 17.60 | 17.10 | 17.60 | 17.60 | 17.60 | 4,000 | 70,400 | 17.600 | 10.86 | 10.55 | 10.86 | 10.86 | 10.86 | 6,481 | 10.863 | 0.57% |
| 2006-04-10 | 0 | 17.50 | 17.20 | 17.50 | 17.50 | 17.50 | 4,432 | 77,430 | 17.471 | 10.80 | 10.62 | 10.80 | 10.80 | 10.80 | 7,181 | 10.783 | 0.57% |
| 2006-04-07 | 0 | 17.40 | 17.20 | 17.40 | 17.05 | 17.45 | 10,738 | 185,935 | 17.316 | 10.74 | 10.62 | 10.74 | 10.52 | 10.77 | 17,398 | 10.687 | 0.29% |
| 2006-04-06 | 0 | 17.35 | 16.95 | - | 17.20 | 17.35 | 35,728 | 615,644 | 17.231 | 10.71 | 10.46 | - | 10.62 | 10.71 | 57,887 | 10.635 | 0.87% |
| 2006-04-04 | 0 | 17.20 | 16.95 | 17.20 | - | - | 0 | 0 | - | 10.62 | 10.46 | 10.62 | - | - | 0 | - | 0.00% |
| 2006-04-03 | 0 | 17.20 | 16.95 | 17.20 | 17.25 | 17.25 | 4,000 | 69,000 | 17.250 | 10.62 | 10.46 | 10.62 | 10.65 | 10.65 | 6,481 | 10.647 | 0.00% |
| 2006-03-31 | 0 | 17.20 | 16.95 | 17.25 | 16.90 | 17.20 | 24,000 | 408,400 | 17.017 | 10.62 | 10.46 | 10.65 | 10.43 | 10.62 | 38,885 | 10.503 | 0.29% |
| 2006-03-30 | 0 | 17.15 | 16.90 | 17.15 | - | - | 0 | 0 | - | 10.58 | 10.43 | 10.58 | - | - | 0 | - | 0.00% |
| 2006-03-29 | 0 | 17.15 | 16.90 | 17.15 | - | - | 0 | 0 | - | 10.58 | 10.43 | 10.58 | - | - | 0 | - | -0.29% |
| 2006-03-28 | 0 | 17.20 | 16.90 | 17.20 | - | - | 0 | 0 | - | 10.62 | 10.43 | 10.62 | - | - | 0 | - | 0.00% |
| 2006-03-27 | 0 | 17.20 | 16.90 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 10.62 | 10.43 | 10.62 | 10.62 | 10.62 | 3,240 | 10.616 | 0.29% |
| 2006-03-24 | 0 | 17.15 | 16.90 | 17.15 | - | - | 0 | 0 | - | 10.58 | 10.43 | 10.58 | - | - | 0 | - | 0.00% |
| 2006-03-23 | 0 | 17.15 | 16.90 | 17.25 | 16.85 | 17.25 | 10,000 | 171,200 | 17.120 | 10.58 | 10.43 | 10.65 | 10.40 | 10.65 | 16,202 | 10.566 | 0.29% |
| 2006-03-22 | 0 | 17.10 | 16.80 | 17.10 | - | - | 0 | 0 | - | 10.55 | 10.37 | 10.55 | - | - | 0 | - | -0.58% |
| 2006-03-21 | 0 | 17.20 | 16.80 | 17.20 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 10.62 | 10.37 | 10.62 | 10.62 | 10.62 | 6,481 | 10.616 | 0.29% |
| 2006-03-20 | 0 | 17.15 | 16.85 | 17.15 | 17.15 | 17.15 | 2,216 | 37,896 | 17.101 | 10.58 | 10.40 | 10.58 | 10.58 | 10.58 | 3,590 | 10.555 | 0.29% |
| 2006-03-17 | 0 | 17.10 | 16.90 | 17.10 | - | - | 1,080 | 18,036 | 16.700 | 10.55 | 10.43 | 10.55 | - | - | 1,750 | 10.307 | -0.58% |
| 2006-03-16 | 0 | 17.20 | 16.90 | 17.20 | - | - | 0 | 0 | - | 10.62 | 10.43 | 10.62 | - | - | 0 | - | 0.00% |
| 2006-03-15 | 0 | 17.20 | 16.90 | 17.20 | 17.15 | 17.20 | 4,000 | 68,700 | 17.175 | 10.62 | 10.43 | 10.62 | 10.58 | 10.62 | 6,481 | 10.600 | 0.29% |
| 2006-03-14 | 0 | 17.15 | 16.85 | 17.15 | - | - | 0 | 0 | - | 10.58 | 10.40 | 10.58 | - | - | 0 | - | -0.58% |
| 2006-03-13 | 0 | 17.25 | 16.90 | 17.25 | - | - | 0 | 0 | - | 10.65 | 10.43 | 10.65 | - | - | 0 | - | -0.29% |
| 2006-03-10 | 0 | 17.30 | 16.90 | 17.30 | - | - | 0 | 0 | - | 10.68 | 10.43 | 10.68 | - | - | 0 | - | 0.00% |
| 2006-03-09 | 0 | 17.30 | 16.90 | 17.35 | - | - | 0 | 0 | - | 10.68 | 10.43 | 10.71 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 17.30 | 16.90 | 17.30 | 17.30 | 17.30 | 4,000 | 69,200 | 17.300 | 10.68 | 10.43 | 10.68 | 10.68 | 10.68 | 6,481 | 10.678 | 0.58% |
| 2006-03-07 | 0 | 17.20 | 16.90 | 17.20 | - | - | 0 | 0 | - | 10.62 | 10.43 | 10.62 | - | - | 0 | - | -0.29% |
| 2006-03-06 | 0 | 17.25 | 17.00 | 17.25 | - | - | 0 | 0 | - | 10.65 | 10.49 | 10.65 | - | - | 0 | - | -0.29% |
| 2006-03-03 | 0 | 17.30 | 17.00 | 17.40 | 17.15 | 17.30 | 45,000 | 772,000 | 17.156 | 10.68 | 10.49 | 10.74 | 10.58 | 10.68 | 72,910 | 10.588 | 0.00% |
| 2006-03-02 | 0 | 17.30 | 17.00 | 17.40 | 17.20 | 17.30 | 24,000 | 413,800 | 17.242 | 10.68 | 10.49 | 10.74 | 10.62 | 10.68 | 38,885 | 10.642 | 0.58% |
| 2006-03-01 | 0 | 17.20 | 16.90 | 17.35 | - | - | 0 | 0 | - | 10.62 | 10.43 | 10.71 | - | - | 0 | - | 0.00% |
| 2006-02-28 | 0 | 17.20 | 17.20 | 17.35 | 16.90 | 16.90 | 10,000 | 169,000 | 16.900 | 10.62 | 10.62 | 10.71 | 10.43 | 10.43 | 16,202 | 10.431 | 0.29% |
| 2006-02-27 | 0 | 17.15 | 17.15 | 17.25 | - | - | 0 | 0 | - | 10.58 | 10.58 | 10.65 | - | - | 0 | - | 0.29% |
| 2006-02-24 | 0 | 17.10 | 16.90 | 17.10 | - | - | 0 | 0 | - | 10.55 | 10.43 | 10.55 | - | - | 0 | - | 0.00% |
| 2006-02-23 | 0 | 17.10 | 16.95 | 17.10 | 17.05 | 17.15 | 50,000 | 853,500 | 17.070 | 10.55 | 10.46 | 10.55 | 10.52 | 10.58 | 81,011 | 10.536 | 0.29% |
| 2006-02-22 | 0 | 17.05 | 16.80 | 17.05 | 16.80 | 17.05 | 32,000 | 541,900 | 16.934 | 10.52 | 10.37 | 10.52 | 10.37 | 10.52 | 51,847 | 10.452 | 0.00% |
| 2006-02-21 | 0 | 17.05 | 16.85 | 17.05 | 17.15 | 17.15 | 10,000 | 171,500 | 17.150 | 10.52 | 10.40 | 10.52 | 10.58 | 10.58 | 16,202 | 10.585 | 0.00% |
| 2006-02-20 | 0 | 17.05 | 16.85 | 17.05 | - | - | 0 | 0 | - | 10.52 | 10.40 | 10.52 | - | - | 0 | - | -0.29% |
| 2006-02-17 | 0 | 17.10 | 16.95 | 17.10 | 17.10 | 17.15 | 6,000 | 102,800 | 17.133 | 10.55 | 10.46 | 10.55 | 10.55 | 10.58 | 9,721 | 10.575 | 0.00% |
| 2006-02-16 | 0 | 17.10 | 16.90 | 17.10 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 10.55 | 10.43 | 10.55 | 10.55 | 10.55 | 6,481 | 10.554 | 0.29% |
| 2006-02-15 | 0 | 17.05 | 16.90 | 17.05 | 16.90 | 17.05 | 30,069 | 509,052 | 16.929 | 10.52 | 10.43 | 10.52 | 10.43 | 10.52 | 48,718 | 10.449 | -0.29% |
| 2006-02-14 | 0 | 17.10 | 17.00 | 17.10 | 17.00 | 17.10 | 64,000 | 1,088,400 | 17.006 | 10.55 | 10.49 | 10.55 | 10.49 | 10.55 | 103,694 | 10.496 | -0.58% |
| 2006-02-13 | 0 | 17.20 | 16.65 | 17.20 | - | - | 0 | 0 | - | 10.62 | 10.28 | 10.62 | - | - | 0 | - | -0.29% |
| 2006-02-10 | 0 | 17.25 | 16.80 | 17.35 | 17.25 | 17.25 | 2,000 | 34,500 | 17.250 | 10.65 | 10.37 | 10.71 | 10.65 | 10.65 | 3,240 | 10.647 | 0.29% |
| 2006-02-09 | 0 | 17.20 | 17.20 | 17.30 | - | - | 0 | 0 | - | 10.62 | 10.62 | 10.68 | - | - | 0 | - | 0.29% |
| 2006-02-08 | 0 | 17.15 | 17.15 | 17.25 | - | - | 0 | 0 | - | 10.58 | 10.58 | 10.65 | - | - | 0 | - | 0.29% |
| 2006-02-07 | 0 | 17.10 | 16.70 | 17.10 | 17.15 | 17.15 | 2,000 | 34,300 | 17.150 | 10.55 | 10.31 | 10.55 | 10.58 | 10.58 | 3,240 | 10.585 | 0.00% |
| 2006-02-06 | 0 | 17.10 | 16.75 | 17.15 | 17.10 | 17.10 | 2,000 | 34,200 | 17.100 | 10.55 | 10.34 | 10.58 | 10.55 | 10.55 | 3,240 | 10.554 | 0.00% |
| 2006-02-03 | 0 | 17.10 | 17.10 | 17.20 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 10.55 | 10.55 | 10.62 | 10.18 | 10.18 | 3,240 | 10.184 | 0.59% |
| 2006-02-02 | 0 | 17.00 | - | - | - | - | 0 | 0 | - | 10.49 | - | - | - | - | 0 | - | 0.00% |
| 2006-02-01 | 0 | 17.00 | 17.00 | 17.40 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 10.49 | 10.49 | 10.74 | 10.49 | 10.49 | 3,240 | 10.492 | 0.59% |
| 2006-01-27 | 0 | 16.90 | 16.65 | 16.90 | 16.85 | 16.90 | 7,755 | 130,521 | 16.831 | 10.43 | 10.28 | 10.43 | 10.40 | 10.43 | 12,565 | 10.388 | 1.20% |
| 2006-01-26 | 0 | 16.70 | 16.50 | - | - | - | 0 | 0 | - | 10.31 | 10.18 | - | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 16.70 | 16.55 | 16.70 | 16.60 | 16.70 | 4,210 | 70,044 | 16.638 | 10.31 | 10.21 | 10.31 | 10.25 | 10.31 | 6,821 | 10.269 | 0.30% |
| 2006-01-24 | 0 | 16.65 | 16.45 | 16.75 | 16.65 | 16.65 | 4,000 | 66,600 | 16.650 | 10.28 | 10.15 | 10.34 | 10.28 | 10.28 | 6,481 | 10.276 | 0.30% |
| 2006-01-23 | 0 | 16.60 | 16.60 | 16.75 | 16.45 | 16.45 | 4,000 | 65,800 | 16.450 | 10.25 | 10.25 | 10.34 | 10.15 | 10.15 | 6,481 | 10.153 | -0.30% |
| 2006-01-20 | 0 | 16.65 | 16.50 | 16.65 | 16.70 | 16.70 | 6,000 | 100,200 | 16.700 | 10.28 | 10.18 | 10.28 | 10.31 | 10.31 | 9,721 | 10.307 | 0.30% |
| 2006-01-19 | 0 | 16.60 | 16.40 | 16.60 | 16.65 | 16.65 | 6,000 | 99,900 | 16.650 | 10.25 | 10.12 | 10.25 | 10.28 | 10.28 | 9,721 | 10.276 | 0.30% |
| 2006-01-18 | 0 | 16.55 | 16.30 | 16.55 | 16.55 | 16.55 | 4,000 | 66,200 | 16.550 | 10.21 | 10.06 | 10.21 | 10.21 | 10.21 | 6,481 | 10.215 | -0.30% |
| 2006-01-17 | 0 | 16.60 | 16.35 | 16.60 | - | - | 54 | 875 | 16.204 | 10.25 | 10.09 | 10.25 | - | - | 87 | 10.001 | 0.00% |
| 2006-01-16 | 0 | 16.60 | 16.60 | 16.90 | 16.35 | 16.35 | 20,000 | 327,000 | 16.350 | 10.25 | 10.25 | 10.43 | 10.09 | 10.09 | 32,404 | 10.091 | 0.00% |
| 2006-01-13 | 0 | 16.60 | 16.45 | 16.60 | 16.20 | 16.60 | 12,000 | 196,800 | 16.400 | 10.25 | 10.15 | 10.25 | 9.999 | 10.25 | 19,443 | 10.122 | 0.00% |
| 2006-01-12 | 0 | 16.60 | 16.05 | 16.60 | 16.60 | 16.60 | 28,024 | 465,198 | 16.600 | 10.25 | 9.906 | 10.25 | 10.25 | 10.25 | 45,405 | 10.246 | 0.91% |
| 2006-01-11 | 0 | 16.45 | 16.00 | 16.45 | 16.00 | 16.60 | 31,296 | 507,442 | 16.214 | 10.15 | 9.875 | 10.15 | 9.875 | 10.25 | 50,706 | 10.007 | -0.30% |
| 2006-01-10 | 0 | 16.50 | 16.10 | 16.50 | 16.65 | 16.65 | 5,313 | 87,477 | 16.465 | 10.18 | 9.937 | 10.18 | 10.28 | 10.28 | 8,608 | 10.162 | 0.00% |
| 2006-01-09 | 0 | 16.50 | 16.05 | 16.65 | 16.50 | 16.50 | 4,000 | 66,000 | 16.500 | 10.18 | 9.906 | 10.28 | 10.18 | 10.18 | 6,481 | 10.184 | 0.61% |
| 2006-01-06 | 0 | 16.40 | 16.30 | 16.40 | 16.30 | 16.40 | 10,000 | 163,700 | 16.370 | 10.12 | 10.06 | 10.12 | 10.06 | 10.12 | 16,202 | 10.104 | 0.61% |
| 2006-01-05 | 0 | 16.30 | 16.20 | 16.30 | 16.30 | 16.30 | 7,400 | 120,340 | 16.262 | 10.06 | 9.999 | 10.06 | 10.06 | 10.06 | 11,990 | 10.037 | 0.93% |
| 2006-01-04 | 0 | 16.15 | 16.15 | 16.20 | 16.00 | 16.15 | 52,204 | 838,703 | 16.066 | 9.968 | 9.968 | 9.999 | 9.875 | 9.968 | 84,582 | 9.9159 | 0.94% |
| 2006-01-03 | 0 | 16.00 | 15.75 | 16.00 | 15.80 | 16.00 | 14,105 | 224,833 | 15.940 | 9.875 | 9.721 | 9.875 | 9.752 | 9.875 | 22,853 | 9.8381 | 0.31% |
| 2005-12-30 | 0 | 15.95 | 15.80 | 15.95 | 16.00 | 16.00 | 4,000 | 64,000 | 16.000 | 9.844 | 9.752 | 9.844 | 9.875 | 9.875 | 6,481 | 9.8752 | 0.00% |
| 2005-12-29 | 0 | 15.95 | 15.80 | 16.00 | 15.80 | 15.95 | 16,000 | 253,400 | 15.838 | 9.844 | 9.752 | 9.875 | 9.752 | 9.844 | 25,924 | 9.7749 | 0.63% |
| 2005-12-28 | 0 | 15.85 | 15.85 | 15.90 | 15.65 | 15.80 | 52,000 | 821,300 | 15.794 | 9.783 | 9.783 | 9.813 | 9.659 | 9.752 | 84,251 | 9.7482 | 0.00% |
| 2005-12-23 | 0 | 15.85 | 15.70 | 15.85 | - | - | 0 | 0 | - | 9.783 | 9.690 | 9.783 | - | - | 0 | - | -0.31% |
| 2005-12-22 | 0 | 15.90 | 15.80 | 15.90 | 15.90 | 15.90 | 4,000 | 63,600 | 15.900 | 9.813 | 9.752 | 9.813 | 9.813 | 9.813 | 6,481 | 9.8135 | 0.32% |
| 2005-12-21 | 0 | 15.85 | 15.70 | 15.85 | 15.95 | 15.95 | 4,000 | 63,800 | 15.950 | 9.783 | 9.690 | 9.783 | 9.844 | 9.844 | 6,481 | 9.8443 | -0.31% |
| 2005-12-20 | 0 | 15.90 | 15.75 | 15.90 | - | - | 0 | 0 | - | 9.813 | 9.721 | 9.813 | - | - | 0 | - | -0.31% |
| 2005-12-19 | 0 | 15.95 | 15.80 | 15.95 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 9.844 | 9.752 | 9.844 | 9.875 | 9.875 | 16,202 | 9.8752 | 0.00% |
| 2005-12-16 | 0 | 15.95 | 15.85 | 15.95 | - | - | 45 | 716 | 15.911 | 9.844 | 9.783 | 9.844 | - | - | 73 | 9.8203 | -0.31% |
| 2005-12-15 | 0 | 16.00 | 15.90 | 16.00 | 15.80 | 16.00 | 26,000 | 412,000 | 15.846 | 9.875 | 9.813 | 9.875 | 9.752 | 9.875 | 42,126 | 9.7802 | 0.00% |
| 2005-12-14 | 0 | 16.00 | 15.85 | 16.00 | 16.00 | 16.05 | 12,000 | 192,100 | 16.008 | 9.875 | 9.783 | 9.875 | 9.875 | 9.906 | 19,443 | 9.8803 | -0.31% |
| 2005-12-13 | 0 | 16.05 | 15.85 | 16.05 | 15.95 | 16.05 | 42,000 | 671,300 | 15.983 | 9.906 | 9.783 | 9.906 | 9.844 | 9.906 | 68,049 | 9.8649 | 0.94% |
| 2005-12-12 | 0 | 15.90 | 15.80 | 15.90 | 15.90 | 15.95 | 24,000 | 381,800 | 15.908 | 9.813 | 9.752 | 9.813 | 9.813 | 9.844 | 38,885 | 9.8186 | -0.31% |
| 2005-12-09 | 0 | 15.95 | 15.75 | 15.95 | 15.80 | 16.00 | 78,000 | 1,237,300 | 15.863 | 9.844 | 9.721 | 9.844 | 9.752 | 9.875 | 126,377 | 9.7905 | -0.93% |
| 2005-12-08 | 0 | 16.10 | 16.00 | 16.15 | 16.00 | 16.10 | 8,000 | 128,200 | 16.025 | 9.937 | 9.875 | 9.968 | 9.875 | 9.937 | 12,962 | 9.8906 | 0.00% |
| 2005-12-07 | 0 | 16.10 | 15.90 | 16.10 | 16.00 | 16.10 | 31,600 | 505,880 | 16.009 | 9.937 | 9.813 | 9.937 | 9.875 | 9.937 | 51,199 | 9.8807 | -0.31% |
| 2005-12-06 | 0 | 16.15 | 15.75 | 16.15 | - | - | 0 | 0 | - | 9.968 | 9.721 | 9.968 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 16.15 | 15.75 | 16.25 | - | - | 1,000 | 15,600 | 15.600 | 9.968 | 9.721 | 10.03 | - | - | 1,620 | 9.6283 | 0.00% |
| 2005-12-02 | 0 | 16.15 | 15.75 | 16.20 | 16.10 | 16.15 | 8,000 | 129,000 | 16.125 | 9.968 | 9.721 | 9.999 | 9.937 | 9.968 | 12,962 | 9.9523 | 0.62% |
| 2005-12-01 | 0 | 16.05 | 16.05 | 16.15 | 15.65 | 16.05 | 50,000 | 794,400 | 15.888 | 9.906 | 9.906 | 9.968 | 9.659 | 9.906 | 81,011 | 9.8061 | 0.63% |
| 2005-11-30 | 0 | 15.95 | 15.70 | 15.95 | 16.05 | 16.05 | 2,000 | 32,100 | 16.050 | 9.844 | 9.690 | 9.844 | 9.906 | 9.906 | 3,240 | 9.9061 | -0.31% |
| 2005-11-29 | 0 | 16.00 | 15.70 | 16.05 | - | - | 0 | 0 | - | 9.875 | 9.690 | 9.906 | - | - | 0 | - | 0.00% |
| 2005-11-28 | 0 | 16.00 | 15.70 | 16.05 | - | - | 0 | 0 | - | 9.875 | 9.690 | 9.906 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 16.00 | 15.60 | 16.00 | - | - | 998 | 15,469 | 15.500 | 9.875 | 9.628 | 9.875 | - | - | 1,617 | 9.5666 | 0.00% |
| 2005-11-24 | 0 | 16.00 | 15.70 | 16.00 | - | - | 129 | 2,000 | 15.504 | 9.875 | 9.690 | 9.875 | - | - | 209 | 9.5690 | 0.00% |
| 2005-11-23 | 0 | 16.00 | 15.80 | 16.00 | 15.95 | 16.00 | 10,000 | 159,600 | 15.960 | 9.875 | 9.752 | 9.875 | 9.844 | 9.875 | 16,202 | 9.8505 | 0.63% |
| 2005-11-22 | 0 | 15.90 | 15.60 | 15.90 | 15.45 | 15.90 | 8,000 | 125,200 | 15.650 | 9.813 | 9.628 | 9.813 | 9.536 | 9.813 | 12,962 | 9.6592 | -0.31% |
| 2005-11-21 | 0 | 15.95 | 15.60 | 16.05 | - | - | 0 | 0 | - | 9.844 | 9.628 | 9.906 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 15.95 | 15.55 | 16.00 | 15.95 | 15.95 | 8,000 | 127,600 | 15.950 | 9.844 | 9.597 | 9.875 | 9.844 | 9.844 | 12,962 | 9.8443 | 0.63% |
| 2005-11-17 | 0 | 15.85 | 15.40 | 15.95 | - | - | 0 | 0 | - | 9.783 | 9.505 | 9.844 | - | - | 0 | - | 0.00% |
| 2005-11-16 | 0 | 15.85 | 15.40 | 15.95 | - | - | 0 | 0 | - | 9.783 | 9.505 | 9.844 | - | - | 0 | - | 0.00% |
| 2005-11-15 | 0 | 15.85 | 15.40 | 15.95 | - | - | 0 | 0 | - | 9.783 | 9.505 | 9.844 | - | - | 0 | - | 0.00% |
| 2005-11-14 | 0 | 15.85 | 15.00 | 15.95 | - | - | 0 | 0 | - | 9.783 | 9.258 | 9.844 | - | - | 0 | - | 0.00% |
| 2005-11-11 | 0 | 15.85 | - | 15.85 | 15.80 | 15.85 | 8,000 | 126,600 | 15.825 | 9.783 | - | 9.783 | 9.752 | 9.783 | 12,962 | 9.7672 | 0.63% |
| 2005-11-10 | 0 | 15.75 | 15.40 | 15.80 | 15.75 | 15.75 | 4,000 | 63,000 | 15.750 | 9.721 | 9.505 | 9.752 | 9.721 | 9.721 | 6,481 | 9.7209 | 0.41% |
| 2005-11-09 | 0 | 15.80 | 15.40 | 15.80 | 15.80 | 15.80 | 6,000 | 94,800 | 15.800 | 9.681 | 9.436 | 9.681 | 9.681 | 9.681 | 9,793 | 9.6808 | 0.64% |
| 2005-11-08 | 0 | 15.70 | 15.40 | 15.80 | - | - | 0 | 0 | - | 9.620 | 9.436 | 9.681 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 15.70 | 15.30 | 15.70 | 15.40 | 15.70 | 24,000 | 373,400 | 15.558 | 9.620 | 9.374 | 9.620 | 9.436 | 9.620 | 39,170 | 9.5327 | -0.63% |
| 2005-11-04 | 0 | 15.80 | 15.05 | 15.90 | - | - | 0 | 0 | - | 9.681 | 9.221 | 9.742 | - | - | 0 | - | 0.00% |
| 2005-11-03 | 0 | 15.80 | - | 15.90 | - | - | 0 | 0 | - | 9.681 | - | 9.742 | - | - | 0 | - | 0.00% |
| 2005-11-02 | 0 | 15.80 | 15.40 | 15.90 | - | - | 0 | 0 | - | 9.681 | 9.436 | 9.742 | - | - | 0 | - | 0.00% |
| 2005-11-01 | 0 | 15.80 | 15.40 | 15.80 | 15.65 | 15.80 | 38,800 | 609,400 | 15.706 | 9.681 | 9.436 | 9.681 | 9.589 | 9.681 | 63,325 | 9.6233 | 1.28% |
| 2005-10-31 | 0 | 15.60 | 15.00 | 15.60 | - | - | 0 | 0 | - | 9.558 | 9.191 | 9.558 | - | - | 0 | - | 0.00% |
| 2005-10-28 | 0 | 15.60 | 15.10 | 15.70 | - | - | 0 | 0 | - | 9.558 | 9.252 | 9.620 | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 15.60 | 15.20 | 15.70 | - | - | 0 | 0 | - | 9.558 | 9.313 | 9.620 | - | - | 0 | - | 0.00% |
| 2005-10-26 | 0 | 15.60 | 15.20 | 15.70 | - | - | 0 | 0 | - | 9.558 | 9.313 | 9.620 | - | - | 0 | - | 0.00% |
| 2005-10-25 | 0 | 15.60 | 15.20 | 16.00 | 15.50 | 15.60 | 8,000 | 124,400 | 15.550 | 9.558 | 9.313 | 9.803 | 9.497 | 9.558 | 13,057 | 9.5276 | 0.65% |
| 2005-10-24 | 0 | 15.50 | 15.20 | 15.60 | - | - | 0 | 0 | - | 9.497 | 9.313 | 9.558 | - | - | 0 | - | 0.00% |
| 2005-10-21 | 0 | 15.50 | 15.20 | 15.60 | - | - | 0 | 0 | - | 9.497 | 9.313 | 9.558 | - | - | 0 | - | 0.00% |
| 2005-10-20 | 0 | 15.50 | 15.20 | 15.55 | 15.50 | 15.50 | 4,000 | 62,000 | 15.500 | 9.497 | 9.313 | 9.528 | 9.497 | 9.497 | 6,528 | 9.4970 | 0.32% |
| 2005-10-19 | 0 | 15.45 | 15.20 | - | - | - | 0 | 0 | - | 9.466 | 9.313 | - | - | - | 0 | - | 0.00% |
| 2005-10-18 | 0 | 15.45 | 15.20 | 15.55 | - | - | 0 | 0 | - | 9.466 | 9.313 | 9.528 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 15.45 | 15.25 | 15.45 | 15.40 | 15.45 | 4,568 | 70,277 | 15.385 | 9.466 | 9.344 | 9.466 | 9.436 | 9.466 | 7,455 | 9.4263 | 0.00% |
| 2005-10-14 | 0 | 15.45 | 15.10 | 15.55 | - | - | 0 | 0 | - | 9.466 | 9.252 | 9.528 | - | - | 0 | - | 0.00% |
| 2005-10-13 | 0 | 15.45 | 14.95 | 15.50 | 15.45 | 15.45 | 4,000 | 61,800 | 15.450 | 9.466 | 9.160 | 9.497 | 9.466 | 9.466 | 6,528 | 9.4663 | 0.32% |
| 2005-10-12 | 0 | 15.40 | 15.25 | 15.40 | 15.40 | 15.40 | 4,000 | 61,600 | 15.400 | 9.436 | 9.344 | 9.436 | 9.436 | 9.436 | 6,528 | 9.4357 | 0.33% |
| 2005-10-10 | 0 | 15.35 | 15.35 | 15.50 | - | - | 0 | 0 | - | 9.405 | 9.405 | 9.497 | - | - | 0 | - | 0.66% |
| 2005-10-07 | 0 | 15.25 | 15.25 | 15.50 | - | - | 0 | 0 | - | 9.344 | 9.344 | 9.497 | - | - | 0 | - | 0.99% |
| 2005-10-06 | 0 | 15.10 | 14.60 | 15.40 | 15.10 | 15.15 | 14,000 | 211,600 | 15.114 | 9.252 | 8.946 | 9.436 | 9.252 | 9.283 | 22,849 | 9.2606 | 0.67% |
| 2005-10-05 | 0 | 15.00 | - | 15.65 | 15.00 | 15.50 | 20,000 | 303,600 | 15.180 | 9.191 | - | 9.589 | 9.191 | 9.497 | 32,642 | 9.3009 | -3.54% |
| 2005-10-04 | 0 | 15.55 | 15.40 | 15.60 | 15.50 | 15.55 | 12,855 | 199,477 | 15.517 | 9.528 | 9.436 | 9.558 | 9.497 | 9.528 | 20,981 | 9.5077 | 0.97% |
| 2005-10-03 | 0 | 15.40 | 15.10 | 15.50 | - | - | 0 | 0 | - | 9.436 | 9.252 | 9.497 | - | - | 0 | - | 0.00% |
| 2005-09-30 | 0 | 15.40 | 15.05 | 15.40 | 15.30 | 15.40 | 14,000 | 214,600 | 15.329 | 9.436 | 9.221 | 9.436 | 9.374 | 9.436 | 22,849 | 9.3919 | 0.65% |
| 2005-09-29 | 0 | 15.30 | 15.05 | 15.30 | - | - | 0 | 0 | - | 9.374 | 9.221 | 9.374 | - | - | 0 | - | 0.00% |
| 2005-09-28 | 0 | 15.30 | 15.10 | - | 15.20 | 15.30 | 14,000 | 213,600 | 15.257 | 9.374 | 9.252 | - | 9.313 | 9.374 | 22,849 | 9.3482 | 0.66% |
| 2005-09-27 | 0 | 15.20 | 15.00 | 15.30 | 14.80 | 15.20 | 35,503 | 534,344 | 15.051 | 9.313 | 9.191 | 9.374 | 9.068 | 9.313 | 57,944 | 9.2217 | 0.00% |
| 2005-09-26 | 0 | 15.20 | 15.20 | 15.30 | 15.00 | 15.00 | 4,000 | 60,000 | 15.000 | 9.313 | 9.313 | 9.374 | 9.191 | 9.191 | 6,528 | 9.1906 | 0.00% |
| 2005-09-23 | 0 | 15.20 | 15.20 | 15.35 | 15.15 | 15.15 | 4,000 | 60,600 | 15.150 | 9.313 | 9.313 | 9.405 | 9.283 | 9.283 | 6,528 | 9.2825 | 1.00% |
| 2005-09-22 | 0 | 15.05 | - | - | - | - | 0 | 0 | - | 9.221 | - | - | - | - | 0 | - | 0.00% |
| 2005-09-21 | 0 | 15.05 | 14.50 | 15.10 | - | - | 0 | 0 | - | 9.221 | 8.884 | 9.252 | - | - | 0 | - | 0.00% |
| 2005-09-20 | 0 | 15.05 | 15.05 | 15.10 | - | - | 0 | 0 | - | 9.221 | 9.221 | 9.252 | - | - | 0 | - | 0.33% |
| 2005-09-16 | 0 | 15.00 | 14.70 | 15.00 | - | - | 0 | 0 | - | 9.191 | 9.007 | 9.191 | - | - | 0 | - | 0.00% |
| 2005-09-15 | 0 | 15.00 | - | 15.10 | - | - | 0 | 0 | - | 9.191 | - | 9.252 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 15.00 | 14.80 | 15.10 | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 9.191 | 9.068 | 9.252 | 9.191 | 9.191 | 3,264 | 9.1906 | -0.33% |
| 2005-09-13 | 0 | 15.05 | 15.00 | 15.15 | 15.05 | 15.05 | 10,000 | 150,500 | 15.050 | 9.221 | 9.191 | 9.283 | 9.221 | 9.221 | 16,321 | 9.2213 | 0.00% |
| 2005-09-12 | 0 | 15.05 | 15.00 | 15.05 | - | - | 0 | 0 | - | 9.221 | 9.191 | 9.221 | - | - | 0 | - | -0.33% |
| 2005-09-09 | 0 | 15.10 | - | 15.10 | - | - | 0 | 0 | - | 9.252 | - | 9.252 | - | - | 0 | - | -0.33% |
| 2005-09-08 | 0 | 15.15 | 14.90 | - | - | - | 0 | 0 | - | 9.283 | 9.129 | - | - | - | 0 | - | 0.00% |
| 2005-09-07 | 0 | 15.15 | 14.90 | 15.15 | 15.15 | 15.15 | 6,000 | 90,900 | 15.150 | 9.283 | 9.129 | 9.283 | 9.283 | 9.283 | 9,793 | 9.2825 | 0.66% |
| 2005-09-06 | 0 | 15.05 | 14.80 | 15.05 | 14.80 | 15.05 | 26,320 | 392,056 | 14.896 | 9.221 | 9.068 | 9.221 | 9.068 | 9.221 | 42,957 | 9.1267 | -0.33% |
| 2005-09-05 | 0 | 15.10 | - | 15.10 | - | - | 0 | 0 | - | 9.252 | - | 9.252 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 15.10 | 15.10 | 15.20 | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 9.252 | 9.252 | 9.313 | 9.191 | 9.191 | 3,264 | 9.1906 | 0.00% |
| 2005-09-01 | 0 | 15.10 | 15.00 | - | 15.00 | 15.10 | 18,000 | 271,000 | 15.056 | 9.252 | 9.191 | - | 9.191 | 9.252 | 29,378 | 9.2247 | 0.67% |
| 2005-08-31 | 0 | 15.00 | - | - | - | - | 0 | 0 | - | 9.191 | - | - | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 15.00 | 14.30 | 15.00 | - | - | 0 | 0 | - | 9.191 | 8.762 | 9.191 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 15.00 | - | 15.50 | - | - | 0 | 0 | - | 9.191 | - | 9.497 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 15.00 | 14.30 | 15.00 | - | - | 0 | 0 | - | 9.191 | 8.762 | 9.191 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 15.00 | - | 15.00 | - | - | 0 | 0 | - | 9.191 | - | 9.191 | - | - | 0 | - | 0.00% |
| 2005-08-24 | 0 | 15.00 | 14.30 | 15.00 | - | - | 0 | 0 | - | 9.191 | 8.762 | 9.191 | - | - | 0 | - | 0.00% |
| 2005-08-23 | 0 | 15.00 | 14.55 | 15.00 | - | - | 0 | 0 | - | 9.191 | 8.915 | 9.191 | - | - | 0 | - | 0.00% |
| 2005-08-22 | 0 | 15.00 | 14.40 | 15.00 | - | - | 0 | 0 | - | 9.191 | 8.823 | 9.191 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 15.00 | 14.20 | 15.00 | 15.00 | 15.05 | 6,000 | 90,100 | 15.017 | 9.191 | 8.700 | 9.191 | 9.191 | 9.221 | 9,793 | 9.2008 | 0.33% |
| 2005-08-18 | 0 | 14.95 | 14.60 | 14.95 | - | - | 0 | 0 | - | 9.160 | 8.946 | 9.160 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 14.95 | 14.40 | 14.95 | - | - | 0 | 0 | - | 9.160 | 8.823 | 9.160 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 14.95 | 14.80 | 14.95 | - | - | 0 | 0 | - | 9.160 | 9.068 | 9.160 | - | - | 0 | - | 0.00% |
| 2005-08-15 | 0 | 14.95 | 14.60 | 14.95 | 14.90 | 14.95 | 6,000 | 89,600 | 14.933 | 9.160 | 8.946 | 9.160 | 9.129 | 9.160 | 9,793 | 9.1498 | 0.00% |
| 2005-08-12 | 0 | 14.95 | - | 14.95 | 14.95 | 14.95 | 2,400 | 35,880 | 14.950 | 9.160 | - | 9.160 | 9.160 | 9.160 | 3,917 | 9.1600 | 0.00% |
| 2005-08-11 | 0 | 14.95 | 14.90 | 15.00 | 14.90 | 14.95 | 24,000 | 357,800 | 14.908 | 9.160 | 9.129 | 9.191 | 9.129 | 9.160 | 39,170 | 9.1344 | 1.01% |
| 2005-08-10 | 0 | 14.80 | 14.70 | 14.80 | 14.80 | 14.80 | 6,000 | 88,800 | 14.800 | 9.068 | 9.007 | 9.068 | 9.068 | 9.068 | 9,793 | 9.0681 | 0.34% |
| 2005-08-09 | 0 | 14.75 | 14.00 | - | - | - | 0 | 0 | - | 9.037 | 8.578 | - | - | - | 0 | - | 0.00% |
| 2005-08-08 | 0 | 14.75 | 14.25 | 14.80 | 14.75 | 14.75 | 6,000 | 88,500 | 14.750 | 9.037 | 8.731 | 9.068 | 9.037 | 9.037 | 9,793 | 9.0374 | 0.34% |
| 2005-08-05 | 0 | 14.70 | 14.30 | 14.75 | 14.60 | 14.70 | 4,000 | 58,600 | 14.650 | 9.007 | 8.762 | 9.037 | 8.946 | 9.007 | 6,528 | 8.9762 | 0.34% |
| 2005-08-04 | 0 | 14.65 | 14.25 | 14.65 | 14.65 | 14.65 | 4,648 | 67,931 | 14.615 | 8.976 | 8.731 | 8.976 | 8.976 | 8.976 | 7,586 | 8.9548 | 0.34% |
| 2005-08-03 | 0 | 14.60 | 14.00 | 14.75 | - | - | 0 | 0 | - | 8.946 | 8.578 | 9.037 | - | - | 0 | - | 0.00% |
| 2005-08-02 | 0 | 14.60 | 14.55 | 14.70 | 14.60 | 14.60 | 8,592 | 125,325 | 14.586 | 8.946 | 8.915 | 9.007 | 8.946 | 8.946 | 14,023 | 8.9371 | 0.69% |
| 2005-08-01 | 0 | 14.50 | 14.50 | 14.55 | 14.40 | 14.45 | 6,400 | 92,220 | 14.409 | 8.884 | 8.884 | 8.915 | 8.823 | 8.854 | 10,445 | 8.8287 | 0.69% |
| 2005-07-29 | 0 | 14.40 | 14.30 | 14.40 | 14.15 | 14.40 | 70,000 | 998,900 | 14.270 | 8.823 | 8.762 | 8.823 | 8.670 | 8.823 | 114,247 | 8.7433 | 0.35% |
| 2005-07-28 | 0 | 14.35 | 14.20 | 14.35 | - | - | 0 | 0 | - | 8.792 | 8.700 | 8.792 | - | - | 0 | - | -0.35% |
| 2005-07-27 | 0 | 14.40 | 14.15 | 14.40 | 14.20 | 14.40 | 36,000 | 512,300 | 14.231 | 8.823 | 8.670 | 8.823 | 8.700 | 8.823 | 58,756 | 8.7192 | 0.00% |
| 2005-07-26 | 0 | 14.40 | 14.10 | 14.45 | 14.10 | 14.40 | 22,873 | 326,677 | 14.282 | 8.823 | 8.639 | 8.854 | 8.639 | 8.823 | 37,331 | 8.7508 | 0.70% |
| 2005-07-25 | 0 | 14.30 | 14.20 | 14.30 | 14.20 | 14.30 | 26,000 | 369,800 | 14.223 | 8.762 | 8.700 | 8.762 | 8.700 | 8.762 | 42,435 | 8.7146 | -0.35% |
| 2005-07-22 | 0 | 14.35 | 14.30 | 14.35 | - | - | 0 | 0 | - | 8.792 | 8.762 | 8.792 | - | - | 0 | - | -0.35% |
| 2005-07-21 | 0 | 14.40 | 14.20 | 14.40 | 14.40 | 14.40 | 4,000 | 57,600 | 14.400 | 8.823 | 8.700 | 8.823 | 8.823 | 8.823 | 6,528 | 8.8230 | 0.35% |
| 2005-07-20 | 0 | 14.35 | 14.25 | 14.35 | 14.00 | 14.35 | 7,600 | 106,800 | 14.053 | 8.792 | 8.731 | 8.792 | 8.578 | 8.792 | 12,404 | 8.6102 | 1.06% |
| 2005-07-19 | 0 | 14.20 | 14.10 | 14.25 | 14.00 | 14.20 | 49,262 | 690,153 | 14.010 | 8.700 | 8.639 | 8.731 | 8.578 | 8.700 | 80,400 | 8.5839 | 1.43% |
| 2005-07-18 | 0 | 14.00 | 13.80 | 14.00 | 14.00 | 14.05 | 14,000 | 196,200 | 14.014 | 8.578 | 8.455 | 8.578 | 8.578 | 8.609 | 22,849 | 8.5867 | 0.36% |
| 2005-07-15 | 0 | 13.95 | 13.85 | 13.95 | - | - | 0 | 0 | - | 8.547 | 8.486 | 8.547 | - | - | 0 | - | 0.00% |
| 2005-07-14 | 0 | 13.95 | 13.85 | 13.95 | 14.00 | 14.00 | 6,000 | 84,000 | 14.000 | 8.547 | 8.486 | 8.547 | 8.578 | 8.578 | 9,793 | 8.5779 | 0.00% |
| 2005-07-13 | 0 | 13.95 | 13.70 | 13.95 | 13.95 | 14.00 | 10,000 | 139,800 | 13.980 | 8.547 | 8.394 | 8.547 | 8.547 | 8.578 | 16,321 | 8.5657 | 0.36% |
| 2005-07-12 | 0 | 13.90 | 13.75 | 13.90 | 13.80 | 14.00 | 56,000 | 774,200 | 13.825 | 8.517 | 8.425 | 8.517 | 8.455 | 8.578 | 91,398 | 8.4707 | 0.00% |
| 2005-07-11 | 0 | 13.90 | 13.80 | 13.90 | 13.90 | 13.90 | 4,000 | 55,600 | 13.900 | 8.517 | 8.455 | 8.517 | 8.517 | 8.517 | 6,528 | 8.5166 | 0.72% |
| 2005-07-08 | 0 | 13.80 | 13.60 | 13.80 | 13.60 | 13.80 | 10,000 | 137,200 | 13.720 | 8.455 | 8.333 | 8.455 | 8.333 | 8.455 | 16,321 | 8.4063 | 0.00% |
| 2005-07-07 | 0 | 13.80 | 13.70 | 13.80 | - | - | 0 | 0 | - | 8.455 | 8.394 | 8.455 | - | - | 0 | - | -1.43% |
| 2005-07-06 | 0 | 14.00 | 13.55 | 14.00 | 13.85 | 14.00 | 14,000 | 194,500 | 13.893 | 8.578 | 8.302 | 8.578 | 8.486 | 8.578 | 22,849 | 8.5123 | 0.00% |
| 2005-07-05 | 0 | 14.00 | 13.85 | 14.40 | - | - | 0 | 0 | - | 8.578 | 8.486 | 8.823 | - | - | 0 | - | 0.00% |
| 2005-07-04 | 0 | 14.00 | 14.00 | 14.15 | 14.00 | 14.00 | 4,000 | 56,000 | 14.000 | 8.578 | 8.578 | 8.670 | 8.578 | 8.578 | 6,528 | 8.5779 | 0.00% |
| 2005-06-30 | 0 | 14.00 | 13.80 | 14.00 | 14.00 | 14.00 | 4,000 | 56,000 | 14.000 | 8.578 | 8.455 | 8.578 | 8.578 | 8.578 | 6,528 | 8.5779 | 0.00% |
| 2005-06-29 | 0 | 14.00 | 13.90 | 14.10 | 13.90 | 14.00 | 8,000 | 111,600 | 13.950 | 8.578 | 8.517 | 8.639 | 8.517 | 8.578 | 13,057 | 8.5473 | 0.00% |
| 2005-06-28 | 0 | 14.00 | 13.80 | 14.10 | - | - | 0 | 0 | - | 8.578 | 8.455 | 8.639 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 14.00 | 13.80 | 14.10 | - | - | 0 | 0 | - | 8.578 | 8.455 | 8.639 | - | - | 0 | - | 0.00% |
| 2005-06-24 | 0 | 14.00 | 14.00 | 14.10 | - | - | 0 | 0 | - | 8.578 | 8.578 | 8.639 | - | - | 0 | - | 0.72% |
| 2005-06-23 | 0 | 13.90 | 13.75 | 14.00 | - | - | 0 | 0 | - | 8.517 | 8.425 | 8.578 | - | - | 0 | - | 0.00% |
| 2005-06-22 | 0 | 13.90 | 13.90 | 14.00 | - | - | 0 | 0 | - | 8.517 | 8.517 | 8.578 | - | - | 0 | - | 0.72% |
| 2005-06-21 | 0 | 13.80 | 13.80 | 13.90 | - | - | 0 | 0 | - | 8.455 | 8.455 | 8.517 | - | - | 0 | - | 0.36% |
| 2005-06-20 | 0 | 13.75 | 13.60 | 13.95 | - | - | 0 | 0 | - | 8.425 | 8.333 | 8.547 | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 13.75 | 13.70 | 13.80 | 13.75 | 13.75 | 2,000 | 27,500 | 13.750 | 8.425 | 8.394 | 8.455 | 8.425 | 8.425 | 3,264 | 8.4247 | 0.73% |
| 2005-06-16 | 0 | 13.65 | 13.50 | 13.75 | - | - | 0 | 0 | - | 8.363 | 8.272 | 8.425 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 13.65 | 13.55 | 13.75 | - | - | 0 | 0 | - | 8.363 | 8.302 | 8.425 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 13.65 | 13.45 | 13.75 | 13.60 | 13.65 | 6,800 | 92,440 | 13.594 | 8.363 | 8.241 | 8.425 | 8.333 | 8.363 | 11,098 | 8.3292 | 0.00% |
| 2005-06-13 | 0 | 13.65 | 13.50 | 13.75 | 13.40 | 13.65 | 170,000 | 2,288,400 | 13.461 | 8.363 | 8.272 | 8.425 | 8.210 | 8.363 | 277,457 | 8.2478 | 0.00% |
| 2005-06-10 | 0 | 13.65 | 13.40 | 13.65 | 13.60 | 13.75 | 28,000 | 382,100 | 13.646 | 8.363 | 8.210 | 8.363 | 8.333 | 8.425 | 45,699 | 8.3613 | 0.74% |
| 2005-06-09 | 0 | 13.55 | 13.55 | 13.70 | 13.45 | 13.50 | 36,000 | 484,500 | 13.458 | 8.302 | 8.302 | 8.394 | 8.241 | 8.272 | 58,756 | 8.2460 | 1.12% |
| 2005-06-08 | 0 | 13.40 | 13.35 | 13.55 | 13.35 | 13.45 | 94,000 | 1,258,000 | 13.383 | 8.210 | 8.180 | 8.302 | 8.180 | 8.241 | 153,417 | 8.1999 | 0.37% |
| 2005-06-07 | 0 | 13.35 | 13.25 | 13.35 | 13.35 | 13.35 | 10,000 | 133,500 | 13.350 | 8.180 | 8.118 | 8.180 | 8.180 | 8.180 | 16,321 | 8.1796 | -1.11% |
| 2005-06-06 | 0 | 13.50 | 13.40 | 13.60 | - | - | 0 | 0 | - | 8.272 | 8.210 | 8.333 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 13.50 | 13.35 | 13.55 | 13.40 | 13.50 | 54,000 | 725,500 | 13.435 | 8.272 | 8.180 | 8.302 | 8.210 | 8.272 | 88,133 | 8.2318 | 0.00% |
| 2005-06-02 | 0 | 13.50 | 13.40 | 13.55 | 13.30 | 13.50 | 14,000 | 186,600 | 13.329 | 8.272 | 8.210 | 8.302 | 8.149 | 8.272 | 22,849 | 8.1665 | 0.75% |
| 2005-06-01 | 0 | 13.40 | 13.20 | 13.40 | 13.30 | 13.45 | 50,000 | 667,300 | 13.346 | 8.210 | 8.088 | 8.210 | 8.149 | 8.241 | 81,605 | 8.1772 | -0.37% |
| 2005-05-31 | 0 | 13.45 | 13.45 | 13.50 | 13.20 | 13.40 | 9,750 | 129,325 | 13.264 | 8.241 | 8.241 | 8.272 | 8.088 | 8.210 | 15,913 | 8.1270 | 0.75% |
| 2005-05-30 | 0 | 13.35 | 13.00 | 13.45 | 13.35 | 13.35 | 5,600 | 74,520 | 13.307 | 8.180 | 7.965 | 8.241 | 8.180 | 8.180 | 9,140 | 8.1534 | 0.38% |
| 2005-05-27 | 0 | 13.30 | 13.00 | 13.35 | 13.30 | 13.30 | 2,000 | 26,600 | 13.300 | 8.149 | 7.965 | 8.180 | 8.149 | 8.149 | 3,264 | 8.1490 | 0.38% |
| 2005-05-26 | 0 | 13.25 | 13.00 | 13.45 | - | - | 0 | 0 | - | 8.118 | 7.965 | 8.241 | - | - | 0 | - | 0.00% |
| 2005-05-25 | 0 | 13.25 | 13.00 | 13.35 | - | - | 0 | 0 | - | 8.118 | 7.965 | 8.180 | - | - | 0 | - | 0.00% |
| 2005-05-24 | 0 | 13.25 | 13.25 | 13.40 | - | - | 0 | 0 | - | 8.118 | 8.118 | 8.210 | - | - | 0 | - | 0.38% |
| 2005-05-23 | 0 | 13.20 | 13.00 | 13.40 | - | - | 480 | 6,336 | 13.200 | 8.088 | 7.965 | 8.210 | - | - | 783 | 8.0877 | 0.00% |
| 2005-05-20 | 0 | 13.20 | 13.00 | - | - | - | 0 | 0 | - | 8.088 | 7.965 | - | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 13.20 | 13.00 | 13.25 | 13.20 | 13.20 | 6,000 | 79,200 | 13.200 | 8.088 | 7.965 | 8.118 | 8.088 | 8.088 | 9,793 | 8.0877 | 0.76% |
| 2005-05-18 | 0 | 13.10 | 13.00 | - | - | - | 0 | 0 | - | 8.026 | 7.965 | - | - | - | 0 | - | 0.00% |
| 2005-05-17 | 0 | 13.10 | 13.00 | - | 13.05 | 13.10 | 6,000 | 78,400 | 13.067 | 8.026 | 7.965 | - | 7.996 | 8.026 | 9,793 | 8.0060 | 0.77% |
| 2005-05-13 | 0 | 13.00 | 13.00 | 13.20 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 7.965 | 7.965 | 8.088 | 7.781 | 7.781 | 6,528 | 7.7814 | 0.00% |
| 2005-05-12 | 0 | 13.00 | - | 13.20 | - | - | 0 | 0 | - | 7.965 | - | 8.088 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 13.00 | 12.60 | 13.30 | - | - | 0 | 0 | - | 7.965 | 7.720 | 8.149 | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 13.00 | - | - | 13.00 | 13.00 | 7,200 | 93,300 | 12.958 | 7.965 | - | - | 7.965 | 7.965 | 11,751 | 7.9397 | 0.78% |
| 2005-05-09 | 0 | 12.90 | 12.50 | - | - | - | 0 | 0 | - | 7.904 | 7.659 | - | - | - | 0 | - | 0.00% |
| 2005-05-06 | 0 | 12.90 | 12.50 | - | - | - | 0 | 0 | - | 7.904 | 7.659 | - | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 12.90 | 12.90 | - | - | - | 0 | 0 | - | 7.904 | 7.904 | - | - | - | 0 | - | 0.78% |
| 2005-05-04 | 0 | 12.80 | - | 13.00 | - | - | 0 | 0 | - | 7.843 | - | 7.965 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 12.80 | 12.70 | 12.80 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 7.843 | 7.781 | 7.843 | 7.843 | 7.843 | 9,793 | 7.8427 | 1.59% |
| 2005-04-29 | 0 | 12.60 | 12.20 | 12.80 | - | - | 586 | 7,091 | 12.101 | 7.720 | 7.475 | 7.843 | - | - | 956 | 7.4142 | 0.00% |
| 2005-04-28 | 0 | 12.60 | - | 12.75 | - | - | 0 | 0 | - | 7.720 | - | 7.812 | - | - | 0 | - | 0.00% |
| 2005-04-27 | 0 | 12.60 | 12.45 | 12.80 | - | - | 0 | 0 | - | 7.720 | 7.628 | 7.843 | - | - | 0 | - | 0.00% |
| 2005-04-26 | 0 | 12.60 | 12.60 | 12.70 | - | - | 432 | 5,314 | 12.301 | 7.720 | 7.720 | 7.781 | - | - | 705 | 7.5369 | 1.20% |
| 2005-04-25 | 0 | 12.45 | 12.45 | 12.50 | - | - | 0 | 0 | - | 7.628 | 7.628 | 7.659 | - | - | 0 | - | 0.40% |
| 2005-04-22 | 0 | 12.40 | 12.40 | 12.50 | - | - | 0 | 0 | - | 7.598 | 7.598 | 7.659 | - | - | 0 | - | 0.40% |
| 2005-04-21 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.30 | 8,000 | 98,400 | 12.300 | 7.567 | 7.567 | 7.598 | 7.536 | 7.536 | 13,057 | 7.5363 | 0.82% |
| 2005-04-20 | 0 | 12.25 | 12.25 | 12.35 | - | - | 0 | 0 | - | 7.506 | 7.506 | 7.567 | - | - | 0 | - | 0.41% |
| 2005-04-19 | 0 | 12.20 | 12.00 | 12.35 | - | - | 0 | 0 | - | 7.475 | 7.352 | 7.567 | - | - | 0 | - | 0.00% |
| 2005-04-18 | 0 | 12.20 | 11.90 | 12.30 | - | - | 0 | 0 | - | 7.475 | 7.291 | 7.536 | - | - | 0 | - | 0.00% |
| 2005-04-15 | 0 | 12.20 | 12.00 | 12.35 | - | - | 0 | 0 | - | 7.475 | 7.352 | 7.567 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 12.20 | 12.00 | 12.30 | - | - | 0 | 0 | - | 7.475 | 7.352 | 7.536 | - | - | 0 | - | 0.00% |
| 2005-04-13 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.30 | 4,000 | 49,000 | 12.250 | 7.475 | 7.414 | 7.475 | 7.475 | 7.536 | 6,528 | 7.5057 | 1.24% |
| 2005-04-12 | 0 | 12.05 | 12.00 | 12.40 | 12.05 | 12.10 | 6,000 | 72,400 | 12.067 | 7.383 | 7.352 | 7.598 | 7.383 | 7.414 | 9,793 | 7.3933 | 0.29% |
| 2005-04-11 | 0 | 12.10 | 11.95 | 12.30 | - | - | 1,728 | 20,218 | 11.700 | 7.362 | 7.270 | 7.483 | - | - | 2,840 | 7.1185 | 0.00% |
| 2005-04-08 | 0 | 12.10 | 12.00 | 12.30 | - | - | 64 | 755 | 11.797 | 7.362 | 7.301 | 7.483 | - | - | 105 | 7.1773 | 0.00% |
| 2005-04-07 | 0 | 12.10 | 12.10 | 12.20 | - | - | 0 | 0 | - | 7.362 | 7.362 | 7.423 | - | - | 0 | - | 0.83% |
| 2005-04-06 | 0 | 12.00 | 12.00 | 12.20 | - | - | 0 | 0 | - | 7.301 | 7.301 | 7.423 | - | - | 0 | - | 0.00% |
| 2005-04-04 | 0 | 12.00 | 11.40 | 12.20 | - | - | 0 | 0 | - | 7.301 | 6.936 | 7.423 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 12.00 | 11.90 | - | 11.75 | 12.00 | 10,000 | 118,500 | 11.850 | 7.301 | 7.240 | - | 7.149 | 7.301 | 16,436 | 7.2096 | 0.00% |
| 2005-03-31 | 0 | 12.00 | 11.90 | 12.00 | 11.50 | 12.00 | 50,000 | 580,000 | 11.600 | 7.301 | 7.240 | 7.301 | 6.997 | 7.301 | 82,182 | 7.0575 | 1.69% |
| 2005-03-30 | 0 | 11.80 | 11.40 | 11.90 | - | - | 0 | 0 | - | 7.179 | 6.936 | 7.240 | - | - | 0 | - | 0.00% |
| 2005-03-29 | 0 | 11.80 | 11.65 | 11.90 | - | - | 1,301 | 14,896 | 11.450 | 7.179 | 7.088 | 7.240 | - | - | 2,138 | 6.9660 | 0.00% |
| 2005-03-24 | 0 | 11.80 | 11.80 | 11.90 | - | - | 0 | 0 | - | 7.179 | 7.179 | 7.240 | - | - | 0 | - | 0.43% |
| 2005-03-23 | 0 | 11.75 | 11.75 | 11.80 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 7.149 | 7.149 | 7.179 | 7.118 | 7.118 | 6,575 | 7.1183 | 0.43% |
| 2005-03-22 | 0 | 11.70 | 11.65 | 11.80 | - | - | 0 | 0 | - | 7.118 | 7.088 | 7.179 | - | - | 0 | - | 0.00% |
| 2005-03-21 | 0 | 11.70 | 11.65 | 11.90 | 11.70 | 11.70 | 4,000 | 46,800 | 11.700 | 7.118 | 7.088 | 7.240 | 7.118 | 7.118 | 6,575 | 7.1183 | 0.00% |
| 2005-03-18 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.70 | 24,648 | 287,487 | 11.664 | 7.118 | 7.088 | 7.118 | 7.088 | 7.118 | 40,513 | 7.0962 | 2.18% |
| 2005-03-17 | 0 | 11.45 | 11.25 | 11.45 | 11.45 | 11.45 | 11,035 | 125,937 | 11.413 | 6.966 | 6.845 | 6.966 | 6.966 | 6.966 | 18,138 | 6.9434 | 0.00% |
| 2005-03-16 | 0 | 11.45 | 11.20 | 11.45 | 11.40 | 11.45 | 24,000 | 273,800 | 11.408 | 6.966 | 6.814 | 6.966 | 6.936 | 6.966 | 39,448 | 6.9409 | 0.44% |
| 2005-03-15 | 0 | 11.40 | - | 11.40 | - | - | 0 | 0 | - | 6.936 | - | 6.936 | - | - | 0 | - | 0.00% |
| 2005-03-14 | 0 | 11.40 | 11.20 | 11.40 | - | - | 0 | 0 | - | 6.936 | 6.814 | 6.936 | - | - | 0 | - | -0.44% |
| 2005-03-11 | 0 | 11.45 | 11.25 | 11.45 | - | - | 0 | 0 | - | 6.966 | 6.845 | 6.966 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 11.45 | 11.25 | 11.45 | 11.50 | 11.50 | 4,000 | 46,000 | 11.500 | 6.966 | 6.845 | 6.966 | 6.997 | 6.997 | 6,575 | 6.9966 | -0.43% |
| 2005-03-09 | 0 | 11.50 | 11.20 | 11.50 | 11.50 | 11.50 | 4,000 | 46,000 | 11.500 | 6.997 | 6.814 | 6.997 | 6.997 | 6.997 | 6,575 | 6.9966 | 0.44% |
| 2005-03-08 | 0 | 11.45 | 11.35 | 11.45 | 11.40 | 11.45 | 20,000 | 228,500 | 11.425 | 6.966 | 6.905 | 6.966 | 6.936 | 6.966 | 32,873 | 6.9510 | 0.88% |
| 2005-03-07 | 0 | 11.35 | 11.20 | 11.35 | 11.35 | 11.35 | 4,000 | 45,400 | 11.350 | 6.905 | 6.814 | 6.905 | 6.905 | 6.905 | 6,575 | 6.9054 | -0.44% |
| 2005-03-04 | 0 | 11.40 | 11.15 | 11.40 | - | - | 0 | 0 | - | 6.936 | 6.784 | 6.936 | - | - | 0 | - | 0.00% |
| 2005-03-03 | 0 | 11.40 | 11.10 | 11.40 | - | - | 0 | 0 | - | 6.936 | 6.753 | 6.936 | - | - | 0 | - | 0.00% |
| 2005-03-02 | 0 | 11.40 | 11.15 | 11.40 | - | - | 0 | 0 | - | 6.936 | 6.784 | 6.936 | - | - | 0 | - | 0.00% |
| 2005-03-01 | 0 | 11.40 | 11.20 | 11.40 | 11.40 | 11.45 | 12,000 | 136,900 | 11.408 | 6.936 | 6.814 | 6.936 | 6.936 | 6.966 | 19,724 | 6.9409 | -0.44% |
| 2005-02-28 | 0 | 11.45 | 11.25 | 11.45 | - | - | 0 | 0 | - | 6.966 | 6.845 | 6.966 | - | - | 0 | - | 0.00% |
| 2005-02-25 | 0 | 11.45 | 11.30 | 11.45 | 11.30 | 11.45 | 30,000 | 341,500 | 11.383 | 6.966 | 6.875 | 6.966 | 6.875 | 6.966 | 49,309 | 6.9257 | 0.44% |
| 2005-02-24 | 0 | 11.40 | 11.20 | 11.40 | 11.30 | 11.40 | 20,000 | 227,000 | 11.350 | 6.936 | 6.814 | 6.936 | 6.875 | 6.936 | 32,873 | 6.9054 | 0.44% |
| 2005-02-23 | 0 | 11.35 | 11.30 | 11.40 | 11.30 | 11.35 | 12,000 | 135,800 | 11.317 | 6.905 | 6.875 | 6.936 | 6.875 | 6.905 | 19,724 | 6.8851 | 0.00% |
| 2005-02-22 | 0 | 11.35 | 11.25 | 11.35 | 11.35 | 11.40 | 26,000 | 295,800 | 11.377 | 6.905 | 6.845 | 6.905 | 6.905 | 6.936 | 42,735 | 6.9218 | -0.87% |
| 2005-02-21 | 0 | 11.45 | 11.40 | 11.45 | 11.40 | 11.45 | 14,000 | 159,800 | 11.414 | 6.966 | 6.936 | 6.966 | 6.936 | 6.966 | 23,011 | 6.9445 | -0.43% |
| 2005-02-18 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.50 | 24,000 | 274,500 | 11.438 | 6.997 | 6.936 | 6.997 | 6.936 | 6.997 | 39,448 | 6.9586 | 0.44% |
| 2005-02-17 | 0 | 11.45 | 11.30 | 11.45 | - | - | 0 | 0 | - | 6.966 | 6.875 | 6.966 | - | - | 0 | - | 0.00% |
| 2005-02-16 | 0 | 11.45 | 11.30 | 11.45 | - | - | 0 | 0 | - | 6.966 | 6.875 | 6.966 | - | - | 0 | - | 0.00% |
| 2005-02-15 | 0 | 11.45 | 11.30 | 11.45 | - | - | 0 | 0 | - | 6.966 | 6.875 | 6.966 | - | - | 0 | - | 0.00% |
| 2005-02-14 | 0 | 11.45 | 11.30 | - | 11.35 | 11.45 | 46,000 | 523,800 | 11.387 | 6.966 | 6.875 | - | 6.905 | 6.966 | 75,608 | 6.9279 | 0.88% |
| 2005-02-08 | 0 | 11.35 | 11.20 | 11.35 | - | - | 0 | 0 | - | 6.905 | 6.814 | 6.905 | - | - | 0 | - | 0.00% |
| 2005-02-07 | 0 | 11.35 | 11.10 | 11.35 | 11.30 | 11.45 | 59,101 | 669,291 | 11.325 | 6.905 | 6.753 | 6.905 | 6.875 | 6.966 | 97,141 | 6.8899 | 0.44% |
| 2005-02-04 | 0 | 11.30 | 11.10 | 11.30 | - | - | 0 | 0 | - | 6.875 | 6.753 | 6.875 | - | - | 0 | - | 0.00% |
| 2005-02-03 | 0 | 11.30 | 11.10 | 11.30 | - | - | 0 | 0 | - | 6.875 | 6.753 | 6.875 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 6.875 | - | 6.875 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 11.30 | 11.15 | 11.30 | - | - | 0 | 0 | - | 6.875 | 6.784 | 6.875 | - | - | 0 | - | 0.00% |
| 2005-01-31 | 0 | 11.30 | - | 11.30 | 11.35 | 11.35 | 2,000 | 22,700 | 11.350 | 6.875 | - | 6.875 | 6.905 | 6.905 | 3,287 | 6.9054 | -0.44% |
| 2005-01-28 | 0 | 11.35 | 11.10 | 11.35 | - | - | 0 | 0 | - | 6.905 | 6.753 | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 11.35 | 11.20 | 11.35 | - | - | 0 | 0 | - | 6.905 | 6.814 | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-26 | 0 | 11.35 | 11.00 | 11.35 | - | - | 0 | 0 | - | 6.905 | 6.692 | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-25 | 0 | 11.35 | - | 11.35 | - | - | 0 | 0 | - | 6.905 | - | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-24 | 0 | 11.35 | - | 11.35 | - | - | 0 | 0 | - | 6.905 | - | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 11.35 | - | 11.35 | - | - | 0 | 0 | - | 6.905 | - | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-20 | 0 | 11.35 | - | 11.35 | - | - | 0 | 0 | - | 6.905 | - | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 11.35 | 10.85 | 11.35 | - | - | 0 | 0 | - | 6.905 | 6.601 | 6.905 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 11.35 | - | 11.35 | - | - | 0 | 0 | - | 6.905 | - | 6.905 | - | - | 0 | - | -0.44% |
| 2005-01-17 | 0 | 11.40 | - | 11.40 | - | - | 0 | 0 | - | 6.936 | - | 6.936 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 11.40 | 10.95 | 11.40 | - | - | 0 | 0 | - | 6.936 | 6.662 | 6.936 | - | - | 0 | - | -0.44% |
| 2005-01-13 | 0 | 11.45 | 11.20 | 11.45 | 11.40 | 11.45 | 10,000 | 114,100 | 11.410 | 6.966 | 6.814 | 6.966 | 6.936 | 6.966 | 16,436 | 6.9419 | -0.43% |
| 2005-01-12 | 0 | 11.50 | 11.15 | 11.50 | - | - | 1 | 11 | 11.000 | 6.997 | 6.784 | 6.997 | - | - | 2 | 6.6924 | -0.43% |
| 2005-01-11 | 0 | 11.55 | 11.25 | 11.55 | - | - | 0 | 0 | - | 7.027 | 6.845 | 7.027 | - | - | 0 | - | -0.43% |
| 2005-01-10 | 0 | 11.60 | 11.30 | 11.65 | 11.55 | 11.60 | 14,000 | 161,900 | 11.564 | 7.057 | 6.875 | 7.088 | 7.027 | 7.057 | 23,011 | 7.0358 | 0.87% |
| 2005-01-07 | 0 | 11.50 | 11.30 | 11.50 | - | - | 0 | 0 | - | 6.997 | 6.875 | 6.997 | - | - | 0 | - | 0.00% |
| 2005-01-06 | 0 | 11.50 | 11.25 | 11.50 | - | - | 0 | 0 | - | 6.997 | 6.845 | 6.997 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 11.50 | 11.30 | 11.50 | 11.30 | 11.50 | 6,160 | 70,408 | 11.430 | 6.997 | 6.875 | 6.997 | 6.875 | 6.997 | 10,125 | 6.9540 | -0.86% |
| 2005-01-04 | 0 | 11.60 | 11.35 | 11.60 | - | - | 0 | 0 | - | 7.057 | 6.905 | 7.057 | - | - | 0 | - | -0.43% |
| 2005-01-03 | 0 | 11.65 | 11.40 | 11.80 | - | - | 0 | 0 | - | 7.088 | 6.936 | 7.179 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 11.65 | 11.65 | 11.75 | - | - | 0 | 0 | - | 7.088 | 7.088 | 7.149 | - | - | 0 | - | 0.87% |
| 2004-12-30 | 0 | 11.55 | 11.30 | - | - | - | 0 | 0 | - | 7.027 | 6.875 | - | - | - | 0 | - | 0.00% |
| 2004-12-29 | 0 | 11.55 | 11.55 | 12.00 | - | - | 0 | 0 | - | 7.027 | 7.027 | 7.301 | - | - | 0 | - | 0.43% |
| 2004-12-28 | 0 | 11.50 | 11.30 | - | - | - | 0 | 0 | - | 6.997 | 6.875 | - | - | - | 0 | - | 0.00% |
| 2004-12-24 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 6.997 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 11.50 | - | 11.50 | 11.50 | 11.50 | 6,053 | 69,610 | 11.500 | 6.997 | - | 6.997 | 6.997 | 6.997 | 9,949 | 6.9967 | 0.00% |
| 2004-12-22 | 0 | 11.50 | 11.50 | - | 11.40 | 11.40 | 4,000 | 45,600 | 11.400 | 6.997 | 6.997 | - | 6.936 | 6.936 | 6,575 | 6.9358 | 0.88% |
| 2004-12-21 | 0 | 11.40 | 11.05 | 11.40 | - | - | 0 | 0 | - | 6.936 | 6.723 | 6.936 | - | - | 0 | - | 0.00% |
| 2004-12-20 | 0 | 11.40 | 11.00 | - | 11.40 | 11.40 | 4,000 | 45,600 | 11.400 | 6.936 | 6.692 | - | 6.936 | 6.936 | 6,575 | 6.9358 | 1.79% |
| 2004-12-17 | 0 | 11.20 | 11.20 | - | 11.00 | 11.00 | 2,431 | 26,612 | 10.947 | 6.814 | 6.814 | - | 6.692 | 6.692 | 3,996 | 6.6602 | 0.00% |
| 2004-12-16 | 0 | 11.20 | 10.90 | 11.60 | - | - | 0 | 0 | - | 6.814 | 6.632 | 7.057 | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 11.20 | 11.20 | 11.50 | 11.00 | 11.20 | 6,160 | 68,192 | 11.070 | 6.814 | 6.814 | 6.997 | 6.692 | 6.814 | 10,125 | 6.7351 | 0.90% |
| 2004-12-14 | 0 | 11.10 | 11.10 | - | 11.00 | 11.00 | 6,000 | 66,000 | 11.000 | 6.753 | 6.753 | - | 6.692 | 6.692 | 9,862 | 6.6924 | 0.91% |
| 2004-12-13 | 0 | 11.00 | 10.75 | 11.00 | - | - | 0 | 0 | - | 6.692 | 6.540 | 6.692 | - | - | 0 | - | 0.00% |
| 2004-12-10 | 0 | 11.00 | - | - | - | - | 0 | 0 | - | 6.692 | - | - | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 11.00 | 10.70 | 11.00 | - | - | 0 | 0 | - | 6.692 | 6.510 | 6.692 | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 11.00 | 10.75 | 11.00 | - | - | 0 | 0 | - | 6.692 | 6.540 | 6.692 | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 11.00 | 10.80 | 11.00 | - | - | 0 | 0 | - | 6.692 | 6.571 | 6.692 | - | - | 0 | - | 0.00% |
| 2004-12-06 | 0 | 11.00 | 10.80 | 11.00 | - | - | 0 | 0 | - | 6.692 | 6.571 | 6.692 | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 11.00 | 10.90 | 11.00 | 10.80 | 11.00 | 64,000 | 695,200 | 10.863 | 6.692 | 6.632 | 6.692 | 6.571 | 6.692 | 105,193 | 6.6088 | 0.00% |
| 2004-12-02 | 0 | 11.00 | 10.70 | 11.00 | 11.00 | 11.00 | 4,000 | 44,000 | 11.000 | 6.692 | 6.510 | 6.692 | 6.692 | 6.692 | 6,575 | 6.6924 | 0.92% |
| 2004-12-01 | 0 | 10.90 | 10.70 | 10.90 | - | - | 0 | 0 | - | 6.632 | 6.510 | 6.632 | - | - | 0 | - | 0.00% |
| 2004-11-30 | 0 | 10.90 | 10.85 | 10.90 | - | - | 63 | 674 | 10.698 | 6.632 | 6.601 | 6.632 | - | - | 104 | 6.5090 | -0.91% |
| 2004-11-29 | 0 | 11.00 | 10.80 | 11.00 | - | - | 0 | 0 | - | 6.692 | 6.571 | 6.692 | - | - | 0 | - | 0.00% |
| 2004-11-26 | 0 | 11.00 | 10.70 | 11.00 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 6.692 | 6.510 | 6.692 | 6.692 | 6.692 | 3,287 | 6.6924 | 0.46% |
| 2004-11-25 | 0 | 10.95 | 10.85 | 11.00 | 10.70 | 10.95 | 20,000 | 216,300 | 10.815 | 6.662 | 6.601 | 6.692 | 6.510 | 6.662 | 32,873 | 6.5799 | 0.92% |
| 2004-11-24 | 0 | 10.85 | 10.75 | 10.85 | 10.45 | 10.85 | 16,000 | 169,000 | 10.563 | 6.601 | 6.540 | 6.601 | 6.358 | 6.601 | 26,298 | 6.4263 | 0.00% |
| 2004-11-23 | 0 | 10.85 | 10.85 | 11.00 | - | - | 0 | 0 | - | 6.601 | 6.601 | 6.692 | - | - | 0 | - | 0.46% |
| 2004-11-22 | 0 | 10.80 | 10.50 | - | - | - | 0 | 0 | - | 6.571 | 6.388 | - | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 10.80 | - | - | - | - | 0 | 0 | - | 6.571 | - | - | - | - | 0 | - | 0.00% |
| 2004-11-18 | 0 | 10.80 | 10.60 | - | - | - | 0 | 0 | - | 6.571 | 6.449 | - | - | - | 0 | - | 0.00% |
| 2004-11-17 | 0 | 10.80 | 10.60 | 10.80 | - | - | 0 | 0 | - | 6.571 | 6.449 | 6.571 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 10.80 | 10.60 | - | - | - | 0 | 0 | - | 6.571 | 6.449 | - | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 10.80 | 10.75 | - | 10.80 | 10.80 | 50,000 | 540,000 | 10.800 | 6.571 | 6.540 | - | 6.571 | 6.571 | 82,182 | 6.5708 | 0.47% |
| 2004-11-12 | 0 | 10.75 | 10.55 | 10.90 | 10.60 | 10.85 | 58,000 | 619,700 | 10.684 | 6.540 | 6.419 | 6.632 | 6.449 | 6.601 | 95,331 | 6.5005 | 0.00% |
| 2004-11-11 | 0 | 10.75 | 10.45 | - | - | - | 0 | 0 | - | 6.540 | 6.358 | - | - | - | 0 | - | 0.00% |
| 2004-11-10 | 0 | 10.75 | - | 11.10 | 10.75 | 10.75 | 4,000 | 43,000 | 10.750 | 6.540 | - | 6.753 | 6.540 | 6.540 | 6,575 | 6.5403 | 0.19% |
| 2004-11-09 | 0 | 10.80 | 10.50 | 10.80 | - | - | 0 | 0 | - | 6.528 | 6.347 | 6.528 | - | - | 0 | - | 0.00% |
| 2004-11-08 | 0 | 10.80 | 10.30 | 10.80 | 10.65 | 10.80 | 8,617 | 92,093 | 10.687 | 6.528 | 6.226 | 6.528 | 6.438 | 6.528 | 14,256 | 6.4601 | 1.89% |
| 2004-11-05 | 0 | 10.60 | - | 10.80 | 10.55 | 10.60 | 8,000 | 84,500 | 10.563 | 6.407 | - | 6.528 | 6.377 | 6.407 | 13,235 | 6.3846 | 0.00% |
| 2004-11-04 | 0 | 10.60 | 10.40 | 10.80 | - | - | 0 | 0 | - | 6.407 | 6.286 | 6.528 | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 10.60 | 10.30 | - | 10.60 | 10.60 | 4,000 | 42,400 | 10.600 | 6.407 | 6.226 | - | 6.407 | 6.407 | 6,617 | 6.4073 | 0.47% |
| 2004-11-02 | 0 | 10.55 | 10.55 | 10.80 | - | - | 0 | 0 | - | 6.377 | 6.377 | 6.528 | - | - | 0 | - | 0.48% |
| 2004-11-01 | 0 | 10.50 | - | 10.80 | - | - | 0 | 0 | - | 6.347 | - | 6.528 | - | - | 0 | - | 0.00% |
| 2004-10-29 | 0 | 10.50 | 10.30 | 10.60 | 10.50 | 10.50 | 4,000 | 42,000 | 10.500 | 6.347 | 6.226 | 6.407 | 6.347 | 6.347 | 6,617 | 6.3468 | 0.48% |
| 2004-10-28 | 0 | 10.45 | 10.10 | 10.50 | 10.45 | 10.45 | 4,000 | 41,800 | 10.450 | 6.317 | 6.105 | 6.347 | 6.317 | 6.317 | 6,617 | 6.3166 | 0.48% |
| 2004-10-27 | 0 | 10.40 | - | 10.50 | - | - | 0 | 0 | - | 6.286 | - | 6.347 | - | - | 0 | - | 0.00% |
| 2004-10-26 | 0 | 10.40 | 9.600 | 10.50 | - | - | 0 | 0 | - | 6.286 | 5.803 | 6.347 | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 10.40 | 9.600 | 10.45 | - | - | 0 | 0 | - | 6.286 | 5.803 | 6.317 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 10.40 | - | 10.70 | 10.30 | 10.40 | 8,012 | 82,721 | 10.325 | 6.286 | - | 6.468 | 6.226 | 6.286 | 13,255 | 6.2408 | 1.96% |
| 2004-10-20 | 1 | - | - | - | - | - | 0 | 0 | - | 6.165 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 10.20 | 9.800 | 10.20 | - | - | 0 | 0 | - | 6.165 | 5.924 | 6.165 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 10.20 | 9.800 | 10.40 | - | - | 443 | 4,253 | 9.6005 | 6.165 | 5.924 | 6.286 | - | - | 733 | 5.8031 | 0.00% |
| 2004-10-15 | 0 | 10.20 | 9.800 | - | - | - | 0 | 0 | - | 6.165 | 5.924 | - | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 10.20 | 9.800 | 10.40 | - | - | 0 | 0 | - | 6.165 | 5.924 | 6.286 | - | - | 0 | - | 0.00% |
| 2004-10-13 | 0 | 10.20 | 10.20 | 10.40 | 9.750 | 10.20 | 13,836 | 135,617 | 9.8017 | 6.165 | 6.165 | 6.286 | 5.893 | 6.165 | 22,890 | 5.9248 | 0.00% |
| 2004-10-12 | 0 | 10.20 | 9.750 | 10.40 | 10.20 | 10.20 | 4,400 | 44,760 | 10.173 | 6.165 | 5.893 | 6.286 | 6.165 | 6.165 | 7,279 | 6.1490 | 0.99% |
| 2004-10-11 | 0 | 10.10 | 9.750 | 10.10 | - | - | 0 | 0 | - | 6.105 | 5.893 | 6.105 | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 10.10 | 9.700 | 10.10 | - | - | 0 | 0 | - | 6.105 | 5.863 | 6.105 | - | - | 0 | - | 0.00% |
| 2004-10-07 | 0 | 10.10 | 9.700 | 10.10 | - | - | 0 | 0 | - | 6.105 | 5.863 | 6.105 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 10.10 | 9.700 | 10.10 | - | - | 220 | 2,090 | 9.5000 | 6.105 | 5.863 | 6.105 | - | - | 364 | 5.7424 | 0.00% |
| 2004-10-05 | 0 | 10.10 | 10.10 | 10.30 | - | - | 0 | 0 | - | 6.105 | 6.105 | 6.226 | - | - | 0 | - | 1.00% |
| 2004-10-04 | 0 | 10.00 | 9.550 | 10.00 | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 6.045 | 5.773 | 6.045 | 6.045 | 6.045 | 3,309 | 6.0446 | 1.01% |
| 2004-09-30 | 0 | 9.900 | 9.500 | 9.900 | - | - | 0 | 0 | - | 5.984 | 5.742 | 5.984 | - | - | 0 | - | 0.00% |
| 2004-09-28 | 0 | 9.900 | - | 9.900 | - | - | 0 | 0 | - | 5.984 | - | 5.984 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 9.900 | 9.500 | 9.900 | - | - | 0 | 0 | - | 5.984 | 5.742 | 5.984 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 9.900 | 9.100 | 10.00 | - | - | 0 | 0 | - | 5.984 | 5.501 | 6.045 | - | - | 0 | - | 0.00% |
| 2004-09-23 | 0 | 9.900 | 9.500 | 9.900 | 9.900 | 9.900 | 2,000 | 19,800 | 9.9000 | 5.984 | 5.742 | 5.984 | 5.984 | 5.984 | 3,309 | 5.9842 | 0.51% |
| 2004-09-22 | 0 | 9.850 | 9.450 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.712 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-21 | 0 | 9.850 | 9.450 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.712 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-20 | 0 | 9.850 | 9.500 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.742 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 9.850 | - | 9.850 | - | - | 0 | 0 | - | 5.954 | - | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 9.850 | 9.450 | 9.850 | - | - | 53 | 501 | 9.4528 | 5.954 | 5.712 | 5.954 | - | - | 88 | 5.7139 | 0.00% |
| 2004-09-15 | 0 | 9.850 | 9.450 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.712 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 9.850 | 9.500 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.742 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-13 | 0 | 9.850 | 9.500 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.742 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 9.850 | - | 9.850 | 9.850 | 9.850 | 18,000 | 177,300 | 9.8500 | 5.954 | - | 5.954 | 5.954 | 5.954 | 29,779 | 5.9539 | 0.00% |
| 2004-09-09 | 0 | 9.850 | 9.450 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.712 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-08 | 0 | 9.850 | 9.450 | 9.850 | - | - | 0 | 0 | - | 5.954 | 5.712 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-09-07 | 0 | 9.850 | 9.500 | 9.850 | 9.800 | 9.850 | 10,000 | 98,300 | 9.8300 | 5.954 | 5.742 | 5.954 | 5.924 | 5.954 | 16,544 | 5.9418 | 0.51% |
| 2004-09-06 | 0 | 9.800 | 9.400 | 9.800 | - | - | 0 | 0 | - | 5.924 | 5.682 | 5.924 | - | - | 0 | - | 0.00% |
| 2004-09-03 | 0 | 9.800 | 9.400 | 9.800 | - | - | 0 | 0 | - | 5.924 | 5.682 | 5.924 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 5.924 | 5.742 | 5.924 | - | - | 0 | - | 0.00% |
| 2004-09-01 | 0 | 9.800 | 9.500 | 9.800 | - | - | 0 | 0 | - | 5.924 | 5.742 | 5.924 | - | - | 0 | - | 0.00% |
| 2004-08-31 | 0 | 9.800 | 9.500 | 10.00 | - | - | 0 | 0 | - | 5.924 | 5.742 | 6.045 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 9.800 | 9.500 | 9.800 | 9.500 | 9.900 | 15,080 | 145,628 | 9.6570 | 5.924 | 5.742 | 5.924 | 5.742 | 5.984 | 24,948 | 5.8373 | 1.03% |
| 2004-08-27 | 0 | 9.700 | 9.350 | 9.700 | - | - | 0 | 0 | - | 5.863 | 5.652 | 5.863 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 9.700 | 9.300 | 9.700 | - | - | 0 | 0 | - | 5.863 | 5.621 | 5.863 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 9.700 | 9.400 | 9.700 | 9.500 | 9.700 | 44,000 | 419,600 | 9.5364 | 5.863 | 5.682 | 5.863 | 5.742 | 5.863 | 72,792 | 5.7644 | 2.11% |
| 2004-08-24 | 0 | 9.500 | 9.100 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.501 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 9.500 | 9.100 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.501 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 9.500 | 9.100 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.501 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 9.500 | 9.100 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.501 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 9.500 | 9.100 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.501 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 9.500 | 9.100 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.501 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 9.500 | 9.200 | 9.500 | 9.450 | 9.500 | 10,000 | 94,700 | 9.4700 | 5.742 | 5.561 | 5.742 | 5.712 | 5.742 | 16,544 | 5.7242 | 0.00% |
| 2004-08-13 | 0 | 9.500 | 9.150 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.531 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 9.500 | 9.100 | 9.500 | - | - | 392 | 3,489 | 8.9005 | 5.742 | 5.501 | 5.742 | - | - | 649 | 5.3800 | 0.00% |
| 2004-08-11 | 0 | 9.500 | 9.150 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.531 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 9.500 | 9.200 | 9.500 | - | - | 0 | 0 | - | 5.742 | 5.561 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 9.500 | 9.200 | 9.500 | - | - | 432 | 3,888 | 9.0000 | 5.742 | 5.561 | 5.742 | - | - | 715 | 5.4401 | 0.00% |
| 2004-08-06 | 0 | 9.500 | 9.300 | 9.500 | 9.200 | 9.500 | 12,000 | 112,400 | 9.3667 | 5.742 | 5.621 | 5.742 | 5.561 | 5.742 | 19,852 | 5.6618 | 0.00% |
| 2004-08-05 | 0 | 9.500 | 9.000 | 9.500 | 9.400 | 9.500 | 8,000 | 75,400 | 9.4250 | 5.742 | 5.440 | 5.742 | 5.682 | 5.742 | 13,235 | 5.6970 | 1.06% |
| 2004-08-04 | 0 | 9.400 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.440 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 9.400 | - | 9.450 | - | - | 0 | 0 | - | 5.682 | - | 5.712 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 9.400 | 8.850 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.349 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 9.400 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.440 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 9.400 | 9.050 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.470 | 5.682 | - | - | 0 | - | -0.53% |
| 2004-07-28 | 0 | 9.450 | 9.000 | 9.500 | 9.400 | 9.450 | 6,000 | 56,500 | 9.4167 | 5.712 | 5.440 | 5.742 | 5.682 | 5.712 | 9,926 | 5.6920 | 0.53% |
| 2004-07-27 | 0 | 9.400 | 8.950 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.410 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 9.400 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.440 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-23 | 0 | 9.400 | - | 9.400 | - | - | 0 | 0 | - | 5.682 | - | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-22 | 0 | 9.400 | - | 9.400 | - | - | 0 | 0 | - | 5.682 | - | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 9.400 | 9.000 | 9.400 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 5.682 | 5.440 | 5.682 | 5.682 | 5.682 | 3,309 | 5.6819 | 0.53% |
| 2004-07-20 | 0 | 9.350 | 8.950 | 9.450 | - | - | 0 | 0 | - | 5.652 | 5.410 | 5.712 | - | - | 0 | - | 0.00% |
| 2004-07-19 | 0 | 9.350 | 8.950 | 9.350 | - | - | 0 | 0 | - | 5.652 | 5.410 | 5.652 | - | - | 0 | - | 0.00% |
| 2004-07-16 | 0 | 9.350 | 9.350 | - | - | - | 0 | 0 | - | 5.652 | 5.652 | - | - | - | 0 | - | 0.54% |
| 2004-07-15 | 0 | 9.300 | 8.900 | 9.300 | - | - | 0 | 0 | - | 5.621 | 5.380 | 5.621 | - | - | 0 | - | 0.00% |
| 2004-07-14 | 0 | 9.300 | 9.000 | 9.450 | - | - | 0 | 0 | - | 5.621 | 5.440 | 5.712 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 9.300 | 9.000 | - | - | - | 0 | 0 | - | 5.621 | 5.440 | - | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 9.300 | 9.150 | 9.300 | 9.100 | 9.300 | 12,000 | 110,400 | 9.2000 | 5.621 | 5.531 | 5.621 | 5.501 | 5.621 | 19,852 | 5.5610 | 0.54% |
| 2004-07-09 | 0 | 9.250 | - | 9.600 | 9.000 | 9.400 | 50,000 | 460,100 | 9.2020 | 5.591 | - | 5.803 | 5.440 | 5.682 | 82,718 | 5.5622 | -1.60% |
| 2004-07-08 | 0 | 9.400 | 9.000 | 9.600 | 9.300 | 9.400 | 8,000 | 75,000 | 9.3750 | 5.682 | 5.440 | 5.803 | 5.621 | 5.682 | 13,235 | 5.6668 | 0.00% |
| 2004-07-07 | 0 | 9.400 | 9.050 | 9.400 | 9.300 | 9.400 | 8,000 | 74,800 | 9.3500 | 5.682 | 5.470 | 5.682 | 5.621 | 5.682 | 13,235 | 5.6517 | 0.00% |
| 2004-07-06 | 0 | 9.400 | 9.050 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.470 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 9.400 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.440 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 9.400 | 9.150 | 9.500 | 9.300 | 9.400 | 26,981 | 251,829 | 9.3336 | 5.682 | 5.531 | 5.742 | 5.621 | 5.682 | 44,637 | 5.6418 | 0.00% |
| 2004-06-30 | 0 | 9.400 | 9.150 | 9.550 | 9.250 | 9.400 | 33,739 | 313,677 | 9.2972 | 5.682 | 5.531 | 5.773 | 5.591 | 5.682 | 55,817 | 5.6198 | 1.08% |
| 2004-06-29 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.621 | 5.440 | 5.621 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.621 | 5.470 | 5.621 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.621 | 5.440 | 5.621 | - | - | 0 | - | -0.53% |
| 2004-06-24 | 0 | 9.350 | 9.050 | 9.350 | 9.300 | 9.350 | 6,048 | 56,425 | 9.3295 | 5.652 | 5.470 | 5.652 | 5.621 | 5.652 | 10,006 | 5.6393 | 0.54% |
| 2004-06-23 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.621 | 5.440 | 5.621 | - | - | 0 | - | -0.53% |
| 2004-06-21 | 0 | 9.350 | 9.350 | 9.400 | 9.100 | 9.300 | 8,160 | 74,640 | 9.1471 | 5.652 | 5.652 | 5.682 | 5.501 | 5.621 | 13,500 | 5.5290 | 0.00% |
| 2004-06-18 | 0 | 9.350 | 9.050 | 9.400 | - | - | 0 | 0 | - | 5.652 | 5.470 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-06-17 | 0 | 9.350 | 9.050 | 9.400 | 9.350 | 9.350 | 4,000 | 37,400 | 9.3500 | 5.652 | 5.470 | 5.682 | 5.652 | 5.652 | 6,617 | 5.6517 | 0.54% |
| 2004-06-16 | 0 | 9.300 | 9.000 | 9.350 | - | - | 0 | 0 | - | 5.621 | 5.440 | 5.652 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 9.300 | 9.050 | 9.300 | 9.000 | 9.300 | 1,436,056 | 12,925,104 | 9.0004 | 5.621 | 5.470 | 5.621 | 5.440 | 5.621 | 2,375,766 | 5.4404 | 0.00% |
| 2004-06-14 | 0 | 9.300 | 9.000 | 9.300 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 5.621 | 5.440 | 5.621 | 5.682 | 5.682 | 3,309 | 5.6819 | -0.53% |
| 2004-06-11 | 0 | 9.350 | 9.350 | 9.400 | 9.150 | 9.350 | 13,539 | 124,905 | 9.2256 | 5.652 | 5.652 | 5.682 | 5.531 | 5.652 | 22,398 | 5.5765 | 1.63% |
| 2004-06-10 | 0 | 9.200 | 9.150 | 9.300 | 9.200 | 9.300 | 16,000 | 147,600 | 9.2250 | 5.561 | 5.531 | 5.621 | 5.561 | 5.621 | 26,470 | 5.5761 | 0.00% |
| 2004-06-09 | 0 | 9.200 | 9.050 | 9.350 | 9.050 | 9.350 | 46,000 | 419,600 | 9.1217 | 5.561 | 5.470 | 5.652 | 5.470 | 5.652 | 76,101 | 5.5137 | -1.60% |
| 2004-06-08 | 0 | 9.350 | 9.050 | 9.350 | 9.000 | 9.350 | 70,668 | 640,512 | 9.0637 | 5.652 | 5.470 | 5.652 | 5.440 | 5.652 | 116,911 | 5.4786 | -0.53% |
| 2004-06-07 | 0 | 9.400 | 9.000 | 9.400 | - | - | 1,200 | 10,560 | 8.8000 | 5.682 | 5.440 | 5.682 | - | - | 1,985 | 5.3192 | 0.00% |
| 2004-06-04 | 0 | 9.400 | 9.000 | 9.400 | 9.000 | 9.400 | 8,000 | 72,800 | 9.1000 | 5.682 | 5.440 | 5.682 | 5.440 | 5.682 | 13,235 | 5.5006 | 0.00% |
| 2004-06-03 | 0 | 9.400 | - | 9.400 | - | - | 0 | 0 | - | 5.682 | - | 5.682 | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 9.400 | 8.950 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.410 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 9.400 | 9.050 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.470 | 5.682 | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 9.400 | 8.900 | 9.400 | - | - | 0 | 0 | - | 5.682 | 5.380 | 5.682 | - | - | 0 | - | -1.05% |
| 2004-05-28 | 0 | 9.500 | - | 9.500 | 9.450 | 9.500 | 24,000 | 227,000 | 9.4583 | 5.742 | - | 5.742 | 5.712 | 5.742 | 39,705 | 5.7172 | 0.53% |
| 2004-05-27 | 0 | 9.450 | - | 9.450 | - | - | 0 | 0 | - | 5.712 | - | 5.712 | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 9.450 | - | 9.500 | - | - | 0 | 0 | - | 5.712 | - | 5.742 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 9.450 | - | 9.500 | - | - | 0 | 0 | - | 5.712 | - | 5.742 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 9.450 | 9.450 | - | - | - | 697 | 6,293 | 9.0287 | 5.712 | 5.712 | - | - | - | 1,153 | 5.4575 | 0.53% |
| 2004-05-20 | 0 | 9.400 | - | 9.400 | 9.350 | 9.400 | 8,000 | 74,900 | 9.3625 | 5.682 | - | 5.682 | 5.652 | 5.682 | 13,235 | 5.6593 | 0.00% |
| 2004-05-19 | 0 | 9.400 | - | 9.400 | 9.450 | 9.450 | 12,000 | 113,400 | 9.4500 | 5.682 | - | 5.682 | 5.712 | 5.712 | 19,852 | 5.7121 | 0.00% |
| 2004-05-18 | 0 | 9.400 | - | 9.400 | - | - | 0 | 0 | - | 5.682 | - | 5.682 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 9.400 | - | 9.400 | 9.000 | 9.400 | 4,000 | 36,800 | 9.2000 | 5.682 | - | 5.682 | 5.440 | 5.682 | 6,617 | 5.5610 | 0.00% |
| 2004-05-14 | 0 | 9.400 | - | 9.400 | - | - | 0 | 0 | - | 5.682 | - | 5.682 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 9.400 | - | 9.450 | 9.400 | 9.400 | 10,000 | 94,000 | 9.4000 | 5.682 | - | 5.712 | 5.682 | 5.682 | 16,544 | 5.6819 | 0.00% |
| 2004-05-12 | 0 | 9.400 | - | 9.450 | - | - | 6,000 | 56,400 | 9.4000 | 5.682 | - | 5.712 | - | - | 9,926 | 5.6819 | 0.00% |
| 2004-05-11 | 0 | 9.400 | - | 9.450 | - | - | 0 | 0 | - | 5.682 | - | 5.712 | - | - | 0 | - | 0.00% |
| 2004-05-10 | 0 | 9.400 | - | 9.450 | - | - | 0 | 0 | - | 5.682 | - | 5.712 | - | - | 0 | - | 0.00% |
| 2004-05-07 | 0 | 9.400 | 9.100 | 9.450 | - | - | 0 | 0 | - | 5.682 | 5.501 | 5.712 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 9.400 | 9.100 | 9.450 | - | - | 0 | 0 | - | 5.682 | 5.501 | 5.712 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 9.400 | 9.000 | 9.500 | - | - | 0 | 0 | - | 5.682 | 5.440 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-05-04 | 0 | 9.400 | 9.000 | 9.500 | - | - | 0 | 0 | - | 5.682 | 5.440 | 5.742 | - | - | 0 | - | 0.00% |
| 2004-05-03 | 0 | 9.400 | 9.100 | 9.450 | - | - | 0 | 0 | - | 5.682 | 5.501 | 5.712 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 9.400 | 9.100 | 9.400 | 9.100 | 9.400 | 12,000 | 111,600 | 9.3000 | 5.682 | 5.501 | 5.682 | 5.501 | 5.682 | 19,852 | 5.6215 | 1.08% |
| 2004-04-29 | 0 | 9.300 | 9.150 | 9.300 | - | - | 0 | 0 | - | 5.621 | 5.531 | 5.621 | - | - | 0 | - | -1.59% |
| 2004-04-28 | 0 | 9.450 | 9.150 | 9.450 | 9.450 | 9.450 | 6,000 | 56,700 | 9.4500 | 5.712 | 5.531 | 5.712 | 5.712 | 5.712 | 9,926 | 5.7121 | 0.00% |
| 2004-04-27 | 0 | 9.450 | - | - | - | - | 0 | 0 | - | 5.712 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 9.450 | - | - | - | - | 0 | 0 | - | 5.712 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 9.450 | - | - | - | - | 0 | 0 | - | 5.712 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-22 | 0 | 9.450 | - | - | - | - | 0 | 0 | - | 5.712 | - | - | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 9.450 | 8.650 | 9.450 | - | - | 0 | 0 | - | 5.712 | 5.229 | 5.712 | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 9.450 | 9.050 | 9.450 | - | - | 0 | 0 | - | 5.712 | 5.470 | 5.712 | - | - | 0 | - | 0.00% |
| 2004-04-19 | 0 | 9.450 | 9.150 | 9.800 | - | - | 0 | 0 | - | 5.712 | 5.531 | 5.924 | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 9.450 | 9.150 | 9.850 | - | - | 0 | 0 | - | 5.712 | 5.531 | 5.954 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 9.450 | 9.100 | 9.600 | - | - | 0 | 0 | - | 5.712 | 5.501 | 5.803 | - | - | 0 | - | 0.00% |
| 2004-04-14 | 0 | 9.450 | 9.100 | 9.700 | - | - | 0 | 0 | - | 5.712 | 5.501 | 5.863 | - | - | 0 | - | 0.00% |
| 2004-04-13 | 0 | 9.450 | 9.050 | 9.800 | - | - | 0 | 0 | - | 5.712 | 5.470 | 5.924 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 9.450 | 9.200 | 9.450 | 9.400 | 9.450 | 30,000 | 282,500 | 9.4167 | 5.712 | 5.561 | 5.712 | 5.682 | 5.712 | 49,631 | 5.6920 | -0.00% |
| 2004-04-07 | 0 | 9.500 | 9.200 | 9.500 | 9.400 | 9.500 | 22,000 | 208,100 | 9.4591 | 5.712 | 5.532 | 5.712 | 5.652 | 5.712 | 36,589 | 5.6876 | 1.06% |
| 2004-04-06 | 0 | 9.400 | 9.100 | 9.400 | 9.300 | 9.400 | 26,000 | 242,400 | 9.3231 | 5.652 | 5.472 | 5.652 | 5.592 | 5.652 | 43,241 | 5.6058 | 0.53% |
| 2004-04-02 | 0 | 9.350 | 9.050 | 9.350 | 9.300 | 9.350 | 10,000 | 93,300 | 9.3300 | 5.622 | 5.442 | 5.622 | 5.592 | 5.622 | 16,631 | 5.6099 | 0.54% |
| 2004-04-01 | 0 | 9.300 | 9.150 | 9.300 | 9.000 | 9.300 | 37,601 | 340,329 | 9.0511 | 5.592 | 5.502 | 5.592 | 5.412 | 5.592 | 62,535 | 5.4422 | 0.00% |
| 2004-03-31 | 0 | 9.300 | 9.100 | 9.300 | 9.050 | 9.350 | 12,000 | 110,800 | 9.2333 | 5.592 | 5.472 | 5.592 | 5.442 | 5.622 | 19,957 | 5.5518 | 0.00% |
| 2004-03-30 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.412 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.412 | 5.592 | - | - | 0 | - | -0.53% |
| 2004-03-26 | 0 | 9.350 | 9.050 | 9.350 | 9.050 | 9.350 | 20,000 | 184,600 | 9.2300 | 5.622 | 5.442 | 5.622 | 5.442 | 5.622 | 33,262 | 5.5498 | 0.54% |
| 2004-03-25 | 0 | 9.300 | 9.050 | 9.350 | - | - | 0 | 0 | - | 5.592 | 5.442 | 5.622 | - | - | 0 | - | 0.00% |
| 2004-03-24 | 0 | 9.300 | 9.050 | 9.300 | 8.950 | 9.300 | 52,000 | 474,100 | 9.1173 | 5.592 | 5.442 | 5.592 | 5.381 | 5.592 | 86,482 | 5.4820 | 0.00% |
| 2004-03-23 | 0 | 9.300 | 9.050 | 9.400 | - | - | 0 | 0 | - | 5.592 | 5.442 | 5.652 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.442 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-03-19 | 0 | 9.300 | 9.050 | 9.300 | 9.350 | 9.350 | 4,000 | 37,400 | 9.3500 | 5.592 | 5.442 | 5.592 | 5.622 | 5.622 | 6,652 | 5.6220 | 0.00% |
| 2004-03-18 | 0 | 9.300 | 9.300 | 9.400 | - | - | 0 | 0 | - | 5.592 | 5.592 | 5.652 | - | - | 0 | - | 1.09% |
| 2004-03-17 | 0 | 9.200 | 8.950 | 9.300 | - | - | 0 | 0 | - | 5.532 | 5.381 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-03-16 | 0 | 9.200 | 8.950 | 9.200 | - | - | 0 | 0 | - | 5.532 | 5.381 | 5.532 | - | - | 0 | - | 0.00% |
| 2004-03-15 | 0 | 9.200 | 8.900 | 9.200 | 8.900 | 9.200 | 48,059 | 430,272 | 8.9530 | 5.532 | 5.351 | 5.532 | 5.351 | 5.532 | 79,928 | 5.3832 | -0.54% |
| 2004-03-12 | 0 | 9.250 | 8.850 | 9.250 | 9.150 | 9.250 | 10,000 | 91,800 | 9.1800 | 5.562 | 5.321 | 5.562 | 5.502 | 5.562 | 16,631 | 5.5197 | 0.00% |
| 2004-03-11 | 0 | 9.250 | 8.900 | 9.250 | 9.100 | 9.250 | 4,000 | 36,700 | 9.1750 | 5.562 | 5.351 | 5.562 | 5.472 | 5.562 | 6,652 | 5.5167 | -0.54% |
| 2004-03-10 | 0 | 9.300 | 8.950 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.381 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.442 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 9.300 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.472 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-03-05 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.442 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-03-04 | 0 | 9.300 | 9.050 | 9.300 | 9.250 | 9.300 | 4,000 | 37,100 | 9.2750 | 5.592 | 5.442 | 5.592 | 5.562 | 5.592 | 6,652 | 5.5769 | 0.00% |
| 2004-03-03 | 0 | 9.300 | 9.050 | 9.300 | 9.250 | 9.300 | 9,248 | 84,958 | 9.1866 | 5.592 | 5.442 | 5.592 | 5.562 | 5.592 | 15,381 | 5.5237 | -1.06% |
| 2004-03-02 | 0 | 9.400 | 9.000 | 9.400 | 9.000 | 9.400 | 14,000 | 127,600 | 9.1143 | 5.652 | 5.412 | 5.652 | 5.412 | 5.652 | 23,284 | 5.4802 | 0.53% |
| 2004-03-01 | 0 | 9.350 | 9.000 | 9.350 | 9.350 | 9.350 | 4,000 | 37,400 | 9.3500 | 5.622 | 5.412 | 5.622 | 5.622 | 5.622 | 6,652 | 5.6220 | 0.54% |
| 2004-02-27 | 0 | 9.300 | 9.000 | 9.300 | 9.250 | 9.300 | 11,539 | 106,143 | 9.1986 | 5.592 | 5.412 | 5.592 | 5.562 | 5.592 | 19,191 | 5.5309 | 0.54% |
| 2004-02-26 | 0 | 9.250 | 8.900 | 9.250 | - | - | 0 | 0 | - | 5.562 | 5.351 | 5.562 | - | - | 0 | - | 0.00% |
| 2004-02-25 | 0 | 9.250 | 8.900 | 9.250 | 8.850 | 9.250 | 14,800 | 132,400 | 8.9459 | 5.562 | 5.351 | 5.562 | 5.321 | 5.562 | 24,614 | 5.3790 | 0.00% |
| 2004-02-24 | 0 | 9.250 | 8.950 | 9.250 | - | - | 0 | 0 | - | 5.562 | 5.381 | 5.562 | - | - | 0 | - | -0.54% |
| 2004-02-23 | 0 | 9.300 | 9.050 | 9.300 | - | - | 0 | 0 | - | 5.592 | 5.442 | 5.592 | - | - | 0 | - | 0.00% |
| 2004-02-20 | 0 | 9.300 | 8.850 | 9.300 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.592 | 5.321 | 5.592 | 5.592 | 5.592 | 6,652 | 5.5919 | 0.54% |
| 2004-02-19 | 0 | 9.250 | 8.800 | 9.250 | 9.250 | 9.250 | 2,000 | 18,500 | 9.2500 | 5.562 | 5.291 | 5.562 | 5.562 | 5.562 | 3,326 | 5.5618 | 0.54% |
| 2004-02-18 | 0 | 9.200 | 8.900 | 9.200 | - | - | 0 | 0 | - | 5.532 | 5.351 | 5.532 | - | - | 0 | - | -0.54% |
| 2004-02-17 | 0 | 9.250 | 8.950 | 9.250 | - | - | 0 | 0 | - | 5.562 | 5.381 | 5.562 | - | - | 0 | - | 0.00% |
| 2004-02-16 | 0 | 9.250 | 8.950 | 9.250 | - | - | 0 | 0 | - | 5.562 | 5.381 | 5.562 | - | - | 0 | - | 0.00% |
| 2004-02-13 | 0 | 9.250 | 8.900 | 9.250 | - | - | 0 | 0 | - | 5.562 | 5.351 | 5.562 | - | - | 0 | - | 0.00% |
| 2004-02-12 | 0 | 9.250 | 8.850 | 9.300 | - | - | 0 | 0 | - | 5.562 | 5.321 | 5.592 | - | - | 0 | - | -0.54% |
| 2004-02-11 | 0 | 9.300 | 8.900 | 9.350 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.592 | 5.351 | 5.622 | 5.592 | 5.592 | 6,652 | 5.5919 | 0.54% |
| 2004-02-10 | 0 | 9.250 | 8.950 | 9.250 | 9.150 | 9.300 | 40,000 | 367,500 | 9.1875 | 5.562 | 5.381 | 5.562 | 5.502 | 5.592 | 66,525 | 5.5242 | -1.60% |
| 2004-02-09 | 0 | 9.400 | 9.150 | 9.400 | 9.450 | 9.450 | 8,000 | 75,600 | 9.4500 | 5.652 | 5.502 | 5.652 | 5.682 | 5.682 | 13,305 | 5.6821 | 1.08% |
| 2004-02-06 | 0 | 9.300 | 9.150 | 9.300 | 9.150 | 9.300 | 30,000 | 275,700 | 9.1900 | 5.592 | 5.502 | 5.592 | 5.502 | 5.592 | 49,894 | 5.5258 | 0.00% |
| 2004-02-05 | 0 | 9.300 | 9.100 | 9.300 | 9.100 | 9.300 | 50,000 | 457,900 | 9.1580 | 5.592 | 5.472 | 5.592 | 5.472 | 5.592 | 83,156 | 5.5065 | 0.00% |
| 2004-02-04 | 0 | 9.300 | 9.050 | 9.300 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.592 | 5.442 | 5.592 | 5.592 | 5.592 | 6,652 | 5.5919 | 1.09% |
| 2004-02-03 | 0 | 9.200 | 9.050 | 9.250 | 9.200 | 9.200 | 26,000 | 239,200 | 9.2000 | 5.532 | 5.442 | 5.562 | 5.532 | 5.532 | 43,241 | 5.5318 | 0.00% |
| 2004-02-02 | 0 | 9.200 | 9.000 | 9.200 | 8.900 | 9.200 | 14,163 | 127,634 | 9.0118 | 5.532 | 5.412 | 5.532 | 5.351 | 5.532 | 23,555 | 5.4186 | -1.60% |
| 2004-01-30 | 0 | 9.350 | 9.000 | 9.400 | 9.300 | 9.350 | 10,085 | 93,948 | 9.3156 | 5.622 | 5.412 | 5.652 | 5.592 | 5.622 | 16,773 | 5.6013 | 0.54% |
| 2004-01-29 | 0 | 9.300 | 9.150 | 9.300 | 9.250 | 9.300 | 12,000 | 111,100 | 9.2583 | 5.592 | 5.502 | 5.592 | 5.562 | 5.592 | 19,957 | 5.5668 | -1.06% |
| 2004-01-28 | 0 | 9.400 | 9.050 | 9.400 | - | - | 0 | 0 | - | 5.652 | 5.442 | 5.652 | - | - | 0 | - | -1.05% |
| 2004-01-27 | 0 | 9.500 | 9.200 | 9.500 | 9.100 | 9.500 | 26,000 | 243,400 | 9.3615 | 5.712 | 5.532 | 5.712 | 5.472 | 5.712 | 43,241 | 5.6289 | 0.53% |
| 2004-01-26 | 0 | 9.450 | 9.300 | 9.450 | 9.300 | 9.450 | 46,000 | 431,400 | 9.3783 | 5.682 | 5.592 | 5.682 | 5.592 | 5.682 | 76,504 | 5.6389 | 1.61% |
| 2004-01-21 | 0 | 9.300 | 9.000 | 9.300 | 8.950 | 9.300 | 118,000 | 1,069,400 | 9.0627 | 5.592 | 5.412 | 5.592 | 5.381 | 5.592 | 196,248 | 5.4492 | 1.64% |
| 2004-01-20 | 0 | 9.150 | 8.900 | 9.150 | 8.650 | 9.150 | 136,000 | 1,206,800 | 8.8735 | 5.502 | 5.351 | 5.502 | 5.201 | 5.502 | 226,185 | 5.3355 | 3.39% |
| 2004-01-19 | 0 | 8.850 | 8.600 | 8.800 | 8.600 | 8.850 | 40,000 | 346,800 | 8.6700 | 5.321 | 5.171 | 5.291 | 5.171 | 5.321 | 66,525 | 5.2131 | 0.57% |
| 2004-01-16 | 0 | 8.800 | 8.550 | 9.000 | 8.650 | 8.800 | 50,000 | 436,100 | 8.7220 | 5.291 | 5.141 | 5.412 | 5.201 | 5.291 | 83,156 | 5.2444 | 0.57% |
| 2004-01-15 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.700 | 28,000 | 243,600 | 8.7000 | 5.261 | 5.261 | 5.291 | 5.231 | 5.231 | 46,567 | 5.2311 | 0.57% |
| 2004-01-14 | 0 | 8.700 | 8.600 | 8.700 | 8.650 | 8.800 | 22,000 | 191,300 | 8.6955 | 5.231 | 5.171 | 5.231 | 5.201 | 5.291 | 36,589 | 5.2284 | -0.57% |
| 2004-01-13 | 0 | 8.750 | 8.600 | 8.750 | 8.550 | 8.800 | 64,000 | 551,500 | 8.6172 | 5.261 | 5.171 | 5.261 | 5.141 | 5.291 | 106,440 | 5.1813 | 0.00% |
| 2004-01-12 | 0 | 8.750 | 8.600 | 8.750 | 8.550 | 8.750 | 50,000 | 431,300 | 8.6260 | 5.261 | 5.171 | 5.261 | 5.141 | 5.261 | 83,156 | 5.1866 | -0.57% |
| 2004-01-09 | 0 | 8.800 | 8.600 | 8.800 | 8.600 | 8.800 | 58,000 | 504,600 | 8.7000 | 5.291 | 5.171 | 5.291 | 5.171 | 5.291 | 96,461 | 5.2311 | 0.57% |
| 2004-01-08 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.800 | 62,000 | 542,100 | 8.7435 | 5.261 | 5.201 | 5.261 | 5.201 | 5.291 | 103,114 | 5.2573 | -1.69% |
| 2004-01-07 | 0 | 8.900 | 8.700 | 8.900 | 8.650 | 9.000 | 34,000 | 298,900 | 8.7912 | 5.351 | 5.231 | 5.351 | 5.201 | 5.412 | 56,546 | 5.2859 | -0.56% |
| 2004-01-06 | 0 | 8.950 | 8.850 | 8.950 | 8.750 | 8.950 | 134,000 | 1,182,100 | 8.8216 | 5.381 | 5.321 | 5.381 | 5.261 | 5.381 | 222,858 | 5.3043 | 0.56% |
| 2004-01-05 | 0 | 8.900 | 8.900 | 9.000 | 8.600 | 8.950 | 116,000 | 1,027,500 | 8.8578 | 5.351 | 5.351 | 5.412 | 5.171 | 5.381 | 192,922 | 5.3260 | 2.30% |
| 2004-01-02 | 0 | 8.700 | 8.550 | 8.700 | 8.550 | 8.700 | 16,000 | 137,900 | 8.6188 | 5.231 | 5.141 | 5.231 | 5.141 | 5.231 | 26,610 | 5.1823 | 2.35% |
| 2003-12-31 | 0 | 8.500 | 8.450 | 8.500 | 8.200 | 8.500 | 86,000 | 715,700 | 8.3221 | 5.111 | 5.081 | 5.111 | 4.930 | 5.111 | 143,028 | 5.0039 | 1.80% |
| 2003-12-30 | 0 | 8.350 | 8.250 | 8.500 | 8.350 | 8.450 | 20,000 | 168,000 | 8.4000 | 5.021 | 4.961 | 5.111 | 5.021 | 5.081 | 33,262 | 5.0507 | -0.60% |
| 2003-12-29 | 0 | 8.400 | 8.250 | 8.400 | 8.200 | 8.650 | 110,000 | 911,300 | 8.2845 | 5.051 | 4.961 | 5.051 | 4.930 | 5.201 | 182,943 | 4.9813 | -2.89% |
| 2003-12-24 | 0 | 8.650 | 8.600 | 8.650 | 8.200 | 8.650 | 64,000 | 538,700 | 8.4172 | 5.201 | 5.171 | 5.201 | 4.930 | 5.201 | 106,440 | 5.0611 | 2.37% |
| 2003-12-23 | 0 | 8.450 | 8.250 | 8.500 | 8.200 | 8.550 | 78,729 | 648,759 | 8.2404 | 5.081 | 4.961 | 5.111 | 4.930 | 5.141 | 130,936 | 4.9548 | 0.60% |
| 2003-12-22 | 0 | 8.400 | 8.300 | 8.400 | 8.350 | 8.450 | 28,000 | 235,600 | 8.4143 | 5.051 | 4.991 | 5.051 | 5.021 | 5.081 | 46,567 | 5.0593 | -2.33% |
| 2003-12-19 | 0 | 8.600 | 8.400 | 8.600 | 8.450 | 8.600 | 48,000 | 408,100 | 8.5021 | 5.171 | 5.051 | 5.171 | 5.081 | 5.171 | 79,830 | 5.1121 | -1.15% |
| 2003-12-18 | 0 | 8.700 | 8.550 | 8.700 | 8.500 | 8.700 | 6,000 | 51,800 | 8.6333 | 5.231 | 5.141 | 5.231 | 5.111 | 5.231 | 9,979 | 5.1910 | 0.00% |
| 2003-12-17 | 0 | 8.700 | 8.350 | 8.700 | - | - | 0 | 0 | - | 5.231 | 5.021 | 5.231 | - | - | 0 | - | 0.00% |
| 2003-12-16 | 0 | 8.700 | 8.350 | 8.700 | - | - | 0 | 0 | - | 5.231 | 5.021 | 5.231 | - | - | 0 | - | 0.00% |
| 2003-12-15 | 0 | 8.700 | 8.500 | 8.700 | 8.550 | 8.750 | 22,000 | 188,900 | 8.5864 | 5.231 | 5.111 | 5.231 | 5.141 | 5.261 | 36,589 | 5.1628 | -1.14% |
| 2003-12-12 | 0 | 8.800 | 8.600 | 8.800 | 8.550 | 8.850 | 61,930 | 535,312 | 8.6438 | 5.291 | 5.171 | 5.291 | 5.141 | 5.321 | 102,997 | 5.1973 | 0.57% |
| 2003-12-11 | 0 | 8.750 | 8.600 | 8.750 | 8.550 | 8.750 | 50,000 | 431,300 | 8.6260 | 5.261 | 5.171 | 5.261 | 5.141 | 5.261 | 83,156 | 5.1866 | 0.57% |
| 2003-12-10 | 0 | 8.700 | 8.550 | 8.700 | 8.650 | 8.700 | 10,000 | 86,900 | 8.6900 | 5.231 | 5.141 | 5.231 | 5.201 | 5.231 | 16,631 | 5.2251 | 1.16% |
| 2003-12-09 | 0 | 8.600 | 8.350 | 8.600 | - | - | 0 | 0 | - | 5.171 | 5.021 | 5.171 | - | - | 0 | - | 0.00% |
| 2003-12-08 | 0 | 8.600 | 8.550 | 8.600 | - | - | 1,380 | 11,523 | 8.3500 | 5.171 | 5.141 | 5.171 | - | - | 2,295 | 5.0207 | -2.27% |
| 2003-12-05 | 0 | 8.800 | 8.800 | 8.850 | 8.500 | 8.800 | 50,000 | 429,200 | 8.5840 | 5.291 | 5.291 | 5.321 | 5.111 | 5.291 | 83,156 | 5.1614 | 1.15% |
| 2003-12-04 | 0 | 8.700 | 8.400 | 8.750 | 8.400 | 8.750 | 30,725 | 263,773 | 8.5850 | 5.231 | 5.051 | 5.261 | 5.051 | 5.261 | 51,099 | 5.1620 | 0.00% |
| 2003-12-03 | 0 | 8.700 | 8.550 | 8.600 | 8.600 | 8.800 | 50,000 | 432,900 | 8.6580 | 5.231 | 5.141 | 5.171 | 5.171 | 5.291 | 83,156 | 5.2059 | -2.25% |
| 2003-12-02 | 0 | 8.900 | 8.700 | 8.900 | 8.500 | 8.900 | 32,395 | 280,898 | 8.6710 | 5.351 | 5.231 | 5.351 | 5.111 | 5.351 | 53,877 | 5.2137 | 0.00% |
| 2003-12-01 | 0 | 8.900 | 8.550 | 8.900 | 8.900 | 8.900 | 4,000 | 35,600 | 8.9000 | 5.351 | 5.141 | 5.351 | 5.351 | 5.351 | 6,652 | 5.3514 | 0.56% |
| 2003-11-28 | 0 | 8.850 | 8.800 | 8.850 | 8.400 | 8.850 | 48,000 | 414,100 | 8.6271 | 5.321 | 5.291 | 5.321 | 5.051 | 5.321 | 79,830 | 5.1873 | 0.57% |
| 2003-11-27 | 0 | 8.800 | 8.400 | 8.850 | - | - | 0 | 0 | - | 5.291 | 5.051 | 5.321 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 8.800 | 8.450 | 8.800 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 5.291 | 5.081 | 5.291 | 5.291 | 5.291 | 6,652 | 5.2913 | 0.57% |
| 2003-11-25 | 0 | 8.750 | - | 8.750 | 8.750 | 8.750 | 4,000 | 35,000 | 8.7500 | 5.261 | - | 5.261 | 5.261 | 5.261 | 6,652 | 5.2612 | 0.57% |
| 2003-11-24 | 0 | 8.700 | - | 8.750 | - | - | 0 | 0 | - | 5.231 | - | 5.261 | - | - | 0 | - | 0.00% |
| 2003-11-21 | 0 | 8.700 | 8.250 | 8.700 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 5.231 | 4.961 | 5.231 | 5.231 | 5.231 | 3,326 | 5.2311 | 0.58% |
| 2003-11-20 | 0 | 8.650 | - | 8.700 | - | - | 0 | 0 | - | 5.201 | - | 5.231 | - | - | 0 | - | 0.00% |
| 2003-11-19 | 0 | 8.650 | - | 8.700 | - | - | 0 | 0 | - | 5.201 | - | 5.231 | - | - | 0 | - | 0.00% |
| 2003-11-18 | 0 | 8.650 | 8.300 | 8.700 | - | - | 0 | 0 | - | 5.201 | 4.991 | 5.231 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 8.650 | 8.200 | 8.750 | - | - | 0 | 0 | - | 5.201 | 4.930 | 5.261 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 8.650 | 8.250 | 8.650 | 8.550 | 8.650 | 8,000 | 68,800 | 8.6000 | 5.201 | 4.961 | 5.201 | 5.141 | 5.201 | 13,305 | 5.1710 | 0.58% |
| 2003-11-13 | 0 | 8.600 | 8.200 | 8.600 | 8.600 | 8.600 | 2,000 | 17,200 | 8.6000 | 5.171 | 4.930 | 5.171 | 5.171 | 5.171 | 3,326 | 5.1710 | 0.58% |
| 2003-11-12 | 0 | 8.550 | 8.150 | 8.550 | - | - | 0 | 0 | - | 5.141 | 4.900 | 5.141 | - | - | 0 | - | -0.58% |
| 2003-11-11 | 0 | 8.600 | - | 8.600 | - | - | 0 | 0 | - | 5.171 | - | 5.171 | - | - | 0 | - | -1.15% |
| 2003-11-10 | 0 | 8.700 | 8.350 | 8.700 | - | - | 0 | 0 | - | 5.231 | 5.021 | 5.231 | - | - | 0 | - | 0.00% |
| 2003-11-07 | 0 | 8.700 | - | 8.700 | - | - | 0 | 0 | - | 5.231 | - | 5.231 | - | - | 0 | - | 0.00% |
| 2003-11-06 | 0 | 8.700 | - | 8.700 | - | - | 0 | 0 | - | 5.231 | - | 5.231 | - | - | 0 | - | -1.14% |
| 2003-11-05 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 5.291 | - | 5.291 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 8.800 | 8.250 | 8.800 | 8.800 | 8.800 | 4,000 | 35,200 | 8.8000 | 5.291 | 4.961 | 5.291 | 5.291 | 5.291 | 6,652 | 5.2913 | 2.33% |
| 2003-11-03 | 0 | 8.600 | 8.150 | 8.600 | 8.500 | 8.600 | 14,000 | 119,400 | 8.5286 | 5.171 | 4.900 | 5.171 | 5.111 | 5.171 | 23,284 | 5.1280 | 1.18% |
| 2003-10-31 | 0 | 8.500 | 8.150 | 8.500 | - | - | 0 | 0 | - | 5.111 | 4.900 | 5.111 | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 8.500 | 8.100 | 8.500 | - | - | 0 | 0 | - | 5.111 | 4.870 | 5.111 | - | - | 0 | - | 0.00% |
| 2003-10-29 | 0 | 8.500 | 8.250 | 8.600 | 8.400 | 8.700 | 26,249 | 223,417 | 8.5114 | 5.111 | 4.961 | 5.171 | 5.051 | 5.231 | 43,655 | 5.1178 | 1.19% |
| 2003-10-28 | 0 | 8.400 | - | 8.400 | 8.350 | 8.500 | 28,212 | 236,754 | 8.3920 | 5.051 | - | 5.051 | 5.021 | 5.111 | 46,920 | 5.0459 | 0.60% |
| 2003-10-27 | 0 | 8.350 | - | 8.350 | - | - | 178 | 1,406 | 7.8989 | 5.021 | - | 5.021 | - | - | 296 | 4.7494 | 0.00% |
| 2003-10-24 | 0 | 8.350 | 7.950 | 8.350 | 8.350 | 8.350 | 4,000 | 33,400 | 8.3500 | 5.021 | 4.780 | 5.021 | 5.021 | 5.021 | 6,652 | 5.0207 | 0.60% |
| 2003-10-23 | 0 | 8.300 | - | 8.300 | - | - | 0 | 0 | - | 4.991 | - | 4.991 | - | - | 0 | - | -0.60% |
| 2003-10-22 | 0 | 8.350 | 8.000 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.810 | 5.021 | - | - | 0 | - | 0.00% |
| 2003-10-21 | 0 | 8.350 | 7.950 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.780 | 5.021 | - | - | 0 | - | 0.00% |
| 2003-10-20 | 0 | 8.350 | 8.050 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.840 | 5.021 | - | - | 0 | - | 0.00% |
| 2003-10-17 | 0 | 8.350 | 8.150 | 8.350 | 8.300 | 8.350 | 6,000 | 50,000 | 8.3333 | 5.021 | 4.900 | 5.021 | 4.991 | 5.021 | 9,979 | 5.0107 | 0.00% |
| 2003-10-16 | 0 | 8.350 | 8.200 | 8.350 | - | - | 810 | 6,480 | 8.0000 | 5.021 | 4.930 | 5.021 | - | - | 1,347 | 4.8102 | -0.60% |
| 2003-10-15 | 0 | 8.400 | 8.250 | 8.400 | 8.200 | 8.400 | 18,000 | 148,000 | 8.2222 | 5.051 | 4.961 | 5.051 | 4.930 | 5.051 | 29,936 | 4.9438 | 0.00% |
| 2003-10-14 | 0 | 8.400 | 8.200 | 8.400 | 8.400 | 8.400 | 2,000 | 16,800 | 8.4000 | 5.051 | 4.930 | 5.051 | 5.051 | 5.051 | 3,326 | 5.0507 | 0.60% |
| 2003-10-13 | 0 | 8.350 | 8.150 | 8.350 | 8.350 | 8.350 | 4,000 | 33,400 | 8.3500 | 5.021 | 4.900 | 5.021 | 5.021 | 5.021 | 6,652 | 5.0207 | 0.00% |
| 2003-10-10 | 0 | 8.350 | 8.150 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.900 | 5.021 | - | - | 0 | - | 0.00% |
| 2003-10-09 | 0 | 8.350 | 8.200 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.930 | 5.021 | - | - | 0 | - | 0.00% |
| 2003-10-08 | 0 | 8.350 | 8.200 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.930 | 5.021 | - | - | 0 | - | -0.60% |
| 2003-10-07 | 0 | 8.400 | 8.250 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.961 | 5.051 | - | - | 0 | - | -0.59% |
| 2003-10-06 | 0 | 8.450 | 8.250 | 8.450 | 8.400 | 8.450 | 10,000 | 84,300 | 8.4300 | 5.081 | 4.961 | 5.081 | 5.051 | 5.081 | 16,631 | 5.0688 | 0.60% |
| 2003-10-03 | 0 | 8.400 | 8.200 | 8.400 | 8.250 | 8.400 | 34,000 | 281,800 | 8.2882 | 5.051 | 4.930 | 5.051 | 4.961 | 5.051 | 56,546 | 4.9835 | 0.60% |
| 2003-10-02 | 0 | 8.350 | 8.250 | 8.350 | - | - | 1,884 | 15,260 | 8.0998 | 5.021 | 4.961 | 5.021 | - | - | 3,133 | 4.8702 | -1.18% |
| 2003-09-30 | 0 | 8.450 | 8.250 | 8.450 | 8.250 | 8.450 | 48,000 | 398,000 | 8.2917 | 5.081 | 4.961 | 5.081 | 4.961 | 5.081 | 79,830 | 4.9856 | 0.00% |
| 2003-09-29 | 0 | 8.450 | 8.250 | 8.450 | 8.450 | 8.450 | 4,000 | 33,800 | 8.4500 | 5.081 | 4.961 | 5.081 | 5.081 | 5.081 | 6,652 | 5.0808 | 0.60% |
| 2003-09-26 | 0 | 8.400 | 8.250 | 8.400 | 8.350 | 8.400 | 16,000 | 133,700 | 8.3563 | 5.051 | 4.961 | 5.051 | 5.021 | 5.051 | 26,610 | 5.0244 | -1.18% |
| 2003-09-25 | 0 | 8.500 | 8.300 | 8.500 | 8.250 | 8.500 | 12,000 | 99,500 | 8.2917 | 5.111 | 4.991 | 5.111 | 4.961 | 5.111 | 19,957 | 4.9856 | 0.00% |
| 2003-09-24 | 0 | 8.500 | 8.300 | 8.500 | 8.250 | 8.500 | 58,084 | 485,689 | 8.3618 | 5.111 | 4.991 | 5.111 | 4.961 | 5.111 | 96,601 | 5.0278 | 1.19% |
| 2003-09-23 | 0 | 8.400 | 8.150 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.900 | 5.051 | - | - | 0 | - | 0.00% |
| 2003-09-22 | 0 | 8.400 | 8.200 | 8.400 | 8.150 | 8.400 | 20,477 | 168,268 | 8.2174 | 5.051 | 4.930 | 5.051 | 4.900 | 5.051 | 34,056 | 4.9410 | 0.60% |
| 2003-09-19 | 0 | 8.350 | 8.100 | 8.350 | 8.300 | 8.350 | 22,000 | 182,800 | 8.3091 | 5.021 | 4.870 | 5.021 | 4.991 | 5.021 | 36,589 | 4.9961 | 0.60% |
| 2003-09-18 | 0 | 8.300 | 8.150 | 8.300 | - | - | 0 | 0 | - | 4.991 | 4.900 | 4.991 | - | - | 0 | - | 0.00% |
| 2003-09-17 | 0 | 8.300 | 8.100 | 8.300 | 8.250 | 8.300 | 10,000 | 82,700 | 8.2700 | 4.991 | 4.870 | 4.991 | 4.961 | 4.991 | 16,631 | 4.9726 | 0.61% |
| 2003-09-16 | 0 | 8.250 | 8.050 | 8.250 | 8.050 | 8.300 | 14,000 | 113,700 | 8.1214 | 4.961 | 4.840 | 4.961 | 4.840 | 4.991 | 23,284 | 4.8832 | -1.20% |
| 2003-09-15 | 0 | 8.350 | 8.000 | 8.350 | 8.350 | 8.350 | 4,000 | 33,400 | 8.3500 | 5.021 | 4.810 | 5.021 | 5.021 | 5.021 | 6,652 | 5.0207 | 0.60% |
| 2003-09-11 | 0 | 8.300 | 8.050 | 8.300 | 8.300 | 8.350 | 10,000 | 83,100 | 8.3100 | 4.991 | 4.840 | 4.991 | 4.991 | 5.021 | 16,631 | 4.9966 | -0.60% |
| 2003-09-10 | 0 | 8.350 | 8.100 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.870 | 5.021 | - | - | 0 | - | -0.60% |
| 2003-09-09 | 0 | 8.400 | 8.050 | 8.400 | 8.200 | 8.400 | 16,000 | 132,300 | 8.2688 | 5.051 | 4.840 | 5.051 | 4.930 | 5.051 | 26,610 | 4.9718 | 0.60% |
| 2003-09-08 | 0 | 8.350 | 8.100 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.870 | 5.021 | - | - | 0 | - | 0.00% |
| 2003-09-05 | 0 | 8.350 | 8.150 | 8.350 | 8.150 | 8.350 | 28,000 | 230,100 | 8.2179 | 5.021 | 4.900 | 5.021 | 4.900 | 5.021 | 46,567 | 4.9412 | -1.18% |
| 2003-09-04 | 0 | 8.450 | 8.100 | 8.450 | 8.300 | 8.450 | 56,206 | 468,669 | 8.3384 | 5.081 | 4.870 | 5.081 | 4.991 | 5.081 | 93,477 | 5.0137 | -1.17% |
| 2003-09-03 | 0 | 8.550 | 8.350 | 8.600 | 8.250 | 8.600 | 36,000 | 303,600 | 8.4333 | 5.141 | 5.021 | 5.171 | 4.961 | 5.171 | 59,872 | 5.0708 | 0.59% |
| 2003-09-02 | 0 | 8.500 | 8.300 | 8.500 | 8.200 | 8.500 | 26,000 | 217,300 | 8.3577 | 5.111 | 4.991 | 5.111 | 4.930 | 5.111 | 43,241 | 5.0253 | 0.00% |
| 2003-09-01 | 0 | 8.500 | 8.200 | 8.500 | 8.250 | 8.500 | 10,000 | 83,500 | 8.3500 | 5.111 | 4.930 | 5.111 | 4.961 | 5.111 | 16,631 | 5.0207 | 0.00% |
| 2003-08-29 | 0 | 8.500 | 8.250 | 8.550 | 8.400 | 8.500 | 7,000 | 58,800 | 8.4000 | 5.111 | 4.961 | 5.141 | 5.051 | 5.111 | 11,642 | 5.0507 | 1.19% |
| 2003-08-28 | 0 | 8.400 | - | 8.400 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 5.051 | - | 5.051 | 5.081 | 5.081 | 3,326 | 5.0808 | 0.00% |
| 2003-08-27 | 0 | 8.400 | 8.050 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.840 | 5.051 | - | - | 0 | - | 0.00% |
| 2003-08-26 | 0 | 8.400 | 8.100 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.870 | 5.051 | - | - | 0 | - | -0.59% |
| 2003-08-25 | 0 | 8.450 | 8.200 | 8.450 | - | - | 0 | 0 | - | 5.081 | 4.930 | 5.081 | - | - | 0 | - | 0.00% |
| 2003-08-22 | 0 | 8.450 | 8.300 | 8.450 | 8.300 | 8.550 | 114,400 | 956,560 | 8.3615 | 5.081 | 4.991 | 5.081 | 4.991 | 5.141 | 190,261 | 5.0276 | -1.17% |
| 2003-08-21 | 0 | 8.550 | 8.200 | 8.550 | 8.150 | 8.550 | 26,000 | 217,400 | 8.3615 | 5.141 | 4.930 | 5.141 | 4.900 | 5.141 | 43,241 | 5.0276 | 3.01% |
| 2003-08-20 | 0 | 8.300 | 8.200 | 8.300 | 8.200 | 8.300 | 26,769 | 219,546 | 8.2015 | 4.991 | 4.930 | 4.991 | 4.930 | 4.991 | 44,520 | 4.9314 | -0.60% |
| 2003-08-19 | 0 | 8.350 | 8.150 | 8.350 | - | - | 0 | 0 | - | 5.021 | 4.900 | 5.021 | - | - | 0 | - | 0.00% |
| 2003-08-18 | 0 | 8.350 | 8.250 | 8.350 | 8.200 | 8.350 | 8,000 | 65,900 | 8.2375 | 5.021 | 4.961 | 5.021 | 4.930 | 5.021 | 13,305 | 4.9530 | -0.60% |
| 2003-08-15 | 0 | 8.400 | 8.200 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.930 | 5.051 | - | - | 0 | - | 0.00% |
| 2003-08-14 | 0 | 8.400 | 8.200 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.930 | 5.051 | - | - | 0 | - | 0.00% |
| 2003-08-13 | 0 | 8.400 | 8.250 | 8.400 | 8.300 | 8.550 | 78,457 | 661,979 | 8.4375 | 5.051 | 4.961 | 5.051 | 4.991 | 5.141 | 130,484 | 5.0733 | 0.60% |
| 2003-08-12 | 0 | 8.350 | 8.200 | 8.350 | 8.500 | 8.500 | 6,000 | 51,000 | 8.5000 | 5.021 | 4.930 | 5.021 | 5.111 | 5.111 | 9,979 | 5.1109 | -0.60% |
| 2003-08-11 | 0 | 8.400 | 8.000 | 8.400 | - | - | 0 | 0 | - | 5.051 | 4.810 | 5.051 | - | - | 0 | - | 0.00% |
| 2003-08-08 | 0 | 8.400 | 8.200 | 8.400 | 8.200 | 8.400 | 18,000 | 149,300 | 8.2944 | 5.051 | 4.930 | 5.051 | 4.930 | 5.051 | 29,936 | 4.9873 | 1.20% |
| 2003-08-07 | 0 | 8.300 | 8.050 | 8.300 | 8.200 | 8.300 | 6,000 | 49,400 | 8.2333 | 4.991 | 4.840 | 4.991 | 4.930 | 4.991 | 9,979 | 4.9505 | 1.22% |
| 2003-08-06 | 0 | 8.200 | 8.000 | 8.200 | 8.000 | 8.250 | 14,000 | 113,500 | 8.1071 | 4.930 | 4.810 | 4.930 | 4.810 | 4.961 | 23,284 | 4.8747 | 0.00% |
| 2003-08-05 | 0 | 8.200 | 7.950 | 8.200 | 8.150 | 8.200 | 16,000 | 131,000 | 8.1875 | 4.930 | 4.780 | 4.930 | 4.900 | 4.930 | 26,610 | 4.9230 | 0.00% |
| 2003-08-04 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.150 | 6,000 | 48,900 | 8.1500 | 4.930 | 4.930 | 4.961 | 4.900 | 4.900 | 9,979 | 4.9004 | 0.61% |
| 2003-08-01 | 0 | 8.150 | 7.800 | - | 8.050 | 8.150 | 26,048 | 210,279 | 8.0728 | 4.900 | 4.690 | - | 4.840 | 4.900 | 43,321 | 4.8540 | 1.24% |
| 2003-07-31 | 0 | 8.050 | 7.550 | 8.050 | 7.950 | 8.050 | 18,001 | 143,907 | 7.9944 | 4.840 | 4.540 | 4.840 | 4.780 | 4.840 | 29,938 | 4.8069 | 0.63% |
| 2003-07-30 | 0 | 8.000 | 7.550 | 8.000 | - | - | 0 | 0 | - | 4.810 | 4.540 | 4.810 | - | - | 0 | - | 0.00% |
| 2003-07-29 | 0 | 8.000 | 7.600 | 8.000 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 4.810 | 4.570 | 4.810 | 4.810 | 4.810 | 3,326 | 4.8102 | 0.63% |
| 2003-07-28 | 0 | 7.950 | 7.550 | 7.950 | 8.000 | 8.050 | 12,000 | 96,200 | 8.0167 | 4.780 | 4.540 | 4.780 | 4.810 | 4.840 | 19,957 | 4.8203 | 0.00% |
| 2003-07-25 | 0 | 7.950 | 7.550 | 7.950 | 7.850 | 7.950 | 10,000 | 78,900 | 7.8900 | 4.780 | 4.540 | 4.780 | 4.720 | 4.780 | 16,631 | 4.7441 | 0.63% |
| 2003-07-24 | 0 | 7.900 | - | 7.900 | 7.900 | 7.900 | 4,000 | 31,600 | 7.9000 | 4.750 | - | 4.750 | 4.750 | 4.750 | 6,652 | 4.7501 | 0.64% |
| 2003-07-23 | 0 | 7.850 | 7.550 | 7.850 | - | - | 0 | 0 | - | 4.720 | 4.540 | 4.720 | - | - | 0 | - | -0.63% |
| 2003-07-22 | 0 | 7.900 | 7.500 | 7.900 | - | - | 0 | 0 | - | 4.750 | 4.510 | 4.750 | - | - | 0 | - | 0.00% |
| 2003-07-21 | 0 | 7.900 | 7.600 | 7.950 | - | - | 0 | 0 | - | 4.750 | 4.570 | 4.780 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 7.900 | 7.400 | 7.900 | 7.850 | 7.900 | 10,000 | 78,600 | 7.8600 | 4.750 | 4.449 | 4.750 | 4.720 | 4.750 | 16,631 | 4.7261 | 0.00% |
| 2003-07-17 | 0 | 7.900 | - | 7.900 | 7.900 | 7.900 | 4,000 | 31,600 | 7.9000 | 4.750 | - | 4.750 | 4.750 | 4.750 | 6,652 | 4.7501 | 0.64% |
| 2003-07-16 | 0 | 7.850 | 7.400 | 7.850 | 7.800 | 7.850 | 12,000 | 93,800 | 7.8167 | 4.720 | 4.449 | 4.720 | 4.690 | 4.720 | 19,957 | 4.7000 | 1.95% |
| 2003-07-15 | 0 | 7.700 | 7.350 | 7.700 | - | - | 0 | 0 | - | 4.630 | 4.419 | 4.630 | - | - | 0 | - | 0.00% |
| 2003-07-14 | 0 | 7.700 | 7.500 | 7.700 | 7.600 | 7.700 | 10,445 | 79,449 | 7.6064 | 4.630 | 4.510 | 4.630 | 4.570 | 4.630 | 17,371 | 4.5736 | 1.99% |
| 2003-07-11 | 0 | 7.550 | 7.150 | 7.550 | 7.450 | 7.550 | 10,000 | 74,900 | 7.4900 | 4.540 | 4.299 | 4.540 | 4.480 | 4.540 | 16,631 | 4.5036 | 0.67% |
| 2003-07-10 | 0 | 7.500 | 7.350 | 7.500 | 7.400 | 7.500 | 16,000 | 119,000 | 7.4375 | 4.510 | 4.419 | 4.510 | 4.449 | 4.510 | 26,610 | 4.4720 | -0.66% |
| 2003-07-09 | 0 | 7.550 | 7.350 | 7.550 | 7.450 | 7.550 | 10,000 | 74,900 | 7.4900 | 4.540 | 4.419 | 4.540 | 4.480 | 4.540 | 16,631 | 4.5036 | 0.67% |
| 2003-07-08 | 0 | 7.500 | 7.100 | 7.500 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 4.510 | 4.269 | 4.510 | 4.510 | 4.510 | 3,326 | 4.5096 | 1.35% |
| 2003-07-07 | 0 | 7.400 | 7.200 | 7.400 | 7.350 | 7.400 | 10,000 | 73,600 | 7.3600 | 4.449 | 4.329 | 4.449 | 4.419 | 4.449 | 16,631 | 4.4254 | 2.78% |
| 2003-07-04 | 0 | 7.200 | 6.850 | 7.200 | 7.200 | 7.200 | 4,000 | 28,800 | 7.2000 | 4.329 | 4.119 | 4.329 | 4.329 | 4.329 | 6,652 | 4.3292 | 0.70% |
| 2003-07-03 | 0 | 7.150 | 6.900 | 7.150 | - | - | 0 | 0 | - | 4.299 | 4.149 | 4.299 | - | - | 0 | - | -0.69% |
| 2003-07-02 | 0 | 7.200 | 6.900 | 7.200 | 7.200 | 7.200 | 132,000 | 950,400 | 7.2000 | 4.329 | 4.149 | 4.329 | 4.329 | 4.329 | 219,532 | 4.3292 | 0.70% |
| 2003-06-30 | 0 | 7.150 | 6.800 | 7.150 | - | - | 0 | 0 | - | 4.299 | 4.089 | 4.299 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 7.150 | - | 7.150 | 7.150 | 7.150 | 4,000 | 28,600 | 7.1500 | 4.299 | - | 4.299 | 4.299 | 4.299 | 6,652 | 4.2991 | 0.70% |
| 2003-06-26 | 0 | 7.100 | - | 7.250 | - | - | 0 | 0 | - | 4.269 | - | 4.359 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 7.100 | 7.100 | 7.450 | 7.000 | 7.050 | 16,760 | 117,668 | 7.0208 | 4.269 | 4.269 | 4.480 | 4.209 | 4.239 | 27,874 | 4.2214 | 0.71% |
| 2003-06-24 | 0 | 7.050 | 6.800 | 7.050 | - | - | 0 | 0 | - | 4.239 | 4.089 | 4.239 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 7.050 | 6.850 | 7.050 | - | - | 0 | 0 | - | 4.239 | 4.119 | 4.239 | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 7.050 | 6.850 | 7.050 | 7.050 | 7.050 | 2,000 | 14,100 | 7.0500 | 4.239 | 4.119 | 4.239 | 4.239 | 4.239 | 3,326 | 4.2390 | 0.71% |
| 2003-06-19 | 0 | 7.000 | 6.850 | 7.000 | - | - | 0 | 0 | - | 4.209 | 4.119 | 4.209 | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 7.000 | 6.900 | 7.000 | - | - | 0 | 0 | - | 4.209 | 4.149 | 4.209 | - | - | 0 | - | 0.00% |
| 2003-06-17 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.000 | 24,000 | 166,800 | 6.9500 | 4.209 | 4.179 | 4.209 | 4.149 | 4.209 | 39,915 | 4.1789 | 1.45% |
| 2003-06-16 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 4.149 | 4.029 | 4.149 | - | - | 0 | - | 0.00% |
| 2003-06-13 | 0 | 6.900 | 6.700 | 6.900 | 6.650 | 7.050 | 26,000 | 177,900 | 6.8423 | 4.149 | 4.029 | 4.149 | 3.999 | 4.239 | 43,241 | 4.1141 | 2.99% |
| 2003-06-12 | 0 | 6.700 | 6.500 | 6.750 | 6.600 | 6.700 | 13,000 | 85,600 | 6.5846 | 4.029 | 3.908 | 4.059 | 3.968 | 4.029 | 21,621 | 3.9592 | 3.08% |
| 2003-06-11 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 3.908 | 3.788 | 3.908 | 3.908 | 3.908 | 6,652 | 3.9083 | 1.56% |
| 2003-06-10 | 0 | 6.400 | 6.250 | 6.400 | 6.200 | 6.400 | 64,423 | 402,938 | 6.2546 | 3.848 | 3.758 | 3.848 | 3.728 | 3.848 | 107,143 | 3.7607 | 0.79% |
| 2003-06-09 | 0 | 6.350 | 6.200 | 6.250 | 6.200 | 6.350 | 4,000 | 25,100 | 6.2750 | 3.818 | 3.728 | 3.758 | 3.728 | 3.818 | 6,652 | 3.7730 | 0.00% |
| 2003-06-06 | 0 | 6.350 | 6.250 | 6.300 | 6.350 | 6.350 | 40,000 | 254,000 | 6.3500 | 3.818 | 3.758 | 3.788 | 3.818 | 3.818 | 66,525 | 3.8181 | -0.78% |
| 2003-06-05 | 0 | 6.400 | 6.300 | 6.400 | 6.300 | 6.450 | 46,000 | 290,600 | 6.3174 | 3.848 | 3.788 | 3.848 | 3.788 | 3.878 | 76,504 | 3.7985 | 0.00% |
| 2003-06-03 | 0 | 6.400 | 6.300 | 6.400 | 6.400 | 6.450 | 12,000 | 76,900 | 6.4083 | 3.848 | 3.788 | 3.848 | 3.848 | 3.878 | 19,957 | 3.8532 | -0.78% |
| 2003-06-02 | 0 | 6.450 | 6.250 | 6.450 | - | - | 0 | 0 | - | 3.878 | 3.758 | 3.878 | - | - | 0 | - | -0.77% |
| 2003-05-30 | 0 | 6.500 | 6.050 | 6.450 | 6.300 | 6.500 | 54,000 | 344,800 | 6.3852 | 3.908 | 3.638 | 3.878 | 3.788 | 3.908 | 89,809 | 3.8393 | 3.17% |
| 2003-05-29 | 0 | 6.300 | 6.050 | 6.300 | - | - | 0 | 0 | - | 3.788 | 3.638 | 3.788 | - | - | 0 | - | -0.79% |
| 2003-05-28 | 0 | 6.350 | 6.200 | 6.300 | 6.300 | 6.450 | 88,000 | 560,000 | 6.3636 | 3.818 | 3.728 | 3.788 | 3.788 | 3.878 | 146,355 | 3.8263 | -3.05% |
| 2003-05-27 | 0 | 6.550 | 6.350 | 6.550 | 6.350 | 6.600 | 96,196 | 617,125 | 6.4153 | 3.938 | 3.818 | 3.938 | 3.818 | 3.968 | 159,986 | 3.8574 | -2.24% |
| 2003-05-26 | 0 | 6.700 | 6.450 | 6.700 | 6.500 | 6.700 | 54,000 | 354,400 | 6.5630 | 4.029 | 3.878 | 4.029 | 3.908 | 4.029 | 89,809 | 3.9462 | -1.47% |
| 2003-05-23 | 0 | 6.800 | 6.750 | 6.800 | 6.600 | 7.000 | 62,000 | 423,800 | 6.8355 | 4.089 | 4.059 | 4.089 | 3.968 | 4.209 | 103,114 | 4.1100 | -2.86% |
| 2003-05-22 | 0 | 7.000 | 6.650 | 7.000 | - | - | 0 | 0 | - | 4.209 | 3.999 | 4.209 | - | - | 0 | - | -1.41% |
| 2003-05-21 | 0 | 7.100 | 6.750 | 7.100 | - | - | 0 | 0 | - | 4.269 | 4.059 | 4.269 | - | - | 0 | - | -0.70% |
| 2003-05-20 | 0 | 7.150 | 6.750 | 7.150 | - | - | 0 | 0 | - | 4.299 | 4.059 | 4.299 | - | - | 0 | - | -1.38% |
| 2003-05-19 | 0 | 7.250 | 7.050 | 7.250 | 7.300 | 7.350 | 12,000 | 87,700 | 7.3083 | 4.359 | 4.239 | 4.359 | 4.389 | 4.419 | 19,957 | 4.3943 | -1.36% |
| 2003-05-16 | 0 | 7.350 | 7.100 | 7.350 | 7.100 | 7.600 | 36,855 | 269,513 | 7.3128 | 4.419 | 4.269 | 4.419 | 4.269 | 4.570 | 61,294 | 4.3970 | -2.00% |
| 2003-05-15 | 0 | 7.500 | 7.200 | 7.500 | 7.500 | 7.700 | 8,000 | 60,500 | 7.5625 | 4.510 | 4.329 | 4.510 | 4.510 | 4.630 | 13,305 | 4.5472 | -0.66% |
| 2003-05-14 | 0 | 7.550 | - | 7.550 | 7.550 | 7.550 | 20,000 | 151,000 | 7.5500 | 4.540 | - | 4.540 | 4.540 | 4.540 | 33,262 | 4.5397 | -3.21% |
| 2003-05-13 | 0 | 7.800 | 7.600 | 7.800 | 7.700 | 7.800 | 6,000 | 46,400 | 7.7333 | 4.690 | 4.570 | 4.690 | 4.630 | 4.690 | 9,979 | 4.6499 | 0.00% |
| 2003-05-12 | 0 | 7.800 | 7.400 | 7.800 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 4.690 | 4.449 | 4.690 | 4.690 | 4.690 | 3,326 | 4.6900 | 0.65% |
| 2003-05-09 | 0 | 7.750 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.660 | 4.449 | 4.690 | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 7.750 | 7.400 | 7.750 | 7.750 | 7.750 | 2,000 | 15,500 | 7.7500 | 4.660 | 4.449 | 4.660 | 4.660 | 4.660 | 3,326 | 4.6599 | 0.65% |
| 2003-05-06 | 0 | 7.700 | 7.500 | 7.750 | - | - | 0 | 0 | - | 4.630 | 4.510 | 4.660 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 7.700 | 7.350 | 7.700 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 4.630 | 4.419 | 4.630 | 4.630 | 4.630 | 6,652 | 4.6298 | 0.65% |
| 2003-05-02 | 0 | 7.650 | 7.350 | 7.650 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 4.600 | 4.419 | 4.600 | 4.600 | 4.600 | 3,326 | 4.5998 | -0.65% |
| 2003-04-30 | 0 | 7.700 | 7.450 | 7.700 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 4.630 | 4.480 | 4.630 | 4.630 | 4.630 | 3,326 | 4.6298 | 0.00% |
| 2003-04-29 | 0 | 7.700 | 7.300 | 7.700 | 7.650 | 7.700 | 16,000 | 122,500 | 7.6563 | 4.630 | 4.389 | 4.630 | 4.600 | 4.630 | 26,610 | 4.6035 | 0.65% |
| 2003-04-28 | 0 | 7.650 | 7.300 | 7.650 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 4.600 | 4.389 | 4.600 | 4.600 | 4.600 | 3,326 | 4.5998 | 0.66% |
| 2003-04-25 | 0 | 7.600 | - | 7.600 | 7.650 | 7.650 | 8,000 | 61,200 | 7.6500 | 4.570 | - | 4.570 | 4.600 | 4.600 | 13,305 | 4.5998 | -0.65% |
| 2003-04-24 | 0 | 7.650 | 7.200 | 7.650 | 7.650 | 7.650 | 4,000 | 30,600 | 7.6500 | 4.600 | 4.329 | 4.600 | 4.600 | 4.600 | 6,652 | 4.5998 | 0.00% |
| 2003-04-23 | 0 | 7.650 | 7.300 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.389 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 7.650 | 7.250 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.359 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 7.650 | 7.250 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.359 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-16 | 0 | 7.650 | 7.300 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.389 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-15 | 0 | 7.650 | - | 7.650 | - | - | 0 | 0 | - | 4.600 | - | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 7.650 | - | 7.650 | - | - | 13 | 96 | 7.3846 | 4.600 | - | 4.600 | - | - | 22 | 4.4402 | 0.00% |
| 2003-04-11 | 0 | 7.650 | 7.300 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.389 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 7.650 | - | 7.650 | - | - | 0 | 0 | - | 4.600 | - | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 7.650 | 7.300 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.389 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 7.650 | 7.350 | 7.650 | 7.600 | 7.650 | 4,000 | 30,500 | 7.6250 | 4.600 | 4.419 | 4.600 | 4.570 | 4.600 | 6,652 | 4.5848 | 0.66% |
| 2003-04-07 | 0 | 7.600 | 7.300 | 7.600 | - | - | 0 | 0 | - | 4.570 | 4.389 | 4.570 | - | - | 0 | - | 0.00% |
| 2003-04-04 | 0 | 7.600 | 7.350 | 7.600 | 7.500 | 7.600 | 4,000 | 30,200 | 7.5500 | 4.570 | 4.419 | 4.570 | 4.510 | 4.570 | 6,652 | 4.5397 | 2.01% |
| 2003-04-03 | 0 | 7.450 | 7.300 | 7.450 | 7.600 | 7.600 | 4,000 | 30,400 | 7.6000 | 4.480 | 4.389 | 4.480 | 4.570 | 4.570 | 6,652 | 4.5697 | -0.67% |
| 2003-04-02 | 0 | 7.500 | 7.300 | 7.500 | - | - | 0 | 0 | - | 4.510 | 4.389 | 4.510 | - | - | 0 | - | -1.32% |
| 2003-04-01 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 7.600 | 7.100 | 7.600 | - | - | 0 | 0 | - | 4.570 | 4.269 | 4.570 | - | - | 0 | - | 0.00% |
| 2003-03-28 | 0 | 7.600 | 7.350 | 7.600 | - | - | 0 | 0 | - | 4.570 | 4.419 | 4.570 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 7.600 | 7.350 | 7.600 | - | - | 0 | 0 | - | 4.570 | 4.419 | 4.570 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 7.600 | 7.400 | 7.600 | - | - | 0 | 0 | - | 4.570 | 4.449 | 4.570 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 7.600 | 7.450 | 7.700 | 7.250 | 7.600 | 14,160 | 103,328 | 7.2972 | 4.570 | 4.480 | 4.630 | 4.359 | 4.570 | 23,550 | 4.3876 | 0.00% |
| 2003-03-24 | 0 | 7.600 | 7.300 | 7.600 | - | - | 207 | 1,459 | 7.0483 | 4.570 | 4.389 | 4.570 | - | - | 344 | 4.2380 | -0.65% |
| 2003-03-21 | 0 | 7.650 | 7.350 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.419 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 7.650 | 7.450 | 7.650 | 7.300 | 7.650 | 20,351 | 152,892 | 7.5128 | 4.600 | 4.480 | 4.600 | 4.389 | 4.600 | 33,846 | 4.5173 | 0.00% |
| 2003-03-19 | 0 | 7.650 | 7.350 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.419 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 7.650 | 7.350 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.419 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 7.650 | 7.300 | 7.650 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 4.600 | 4.389 | 4.600 | 4.600 | 4.600 | 16,631 | 4.5998 | 0.66% |
| 2003-03-14 | 0 | 7.600 | 7.300 | 7.600 | 7.550 | 7.600 | 4,000 | 30,300 | 7.5750 | 4.570 | 4.389 | 4.570 | 4.540 | 4.570 | 6,652 | 4.5547 | 1.33% |
| 2003-03-13 | 0 | 7.500 | 7.300 | 7.500 | 7.400 | 7.550 | 16,000 | 119,300 | 7.4563 | 4.510 | 4.389 | 4.510 | 4.449 | 4.540 | 26,610 | 4.4833 | -0.66% |
| 2003-03-12 | 0 | 7.550 | 7.300 | 7.650 | 7.200 | 7.550 | 6,000 | 44,600 | 7.4333 | 4.540 | 4.389 | 4.600 | 4.329 | 4.540 | 9,979 | 4.4695 | 0.00% |
| 2003-03-11 | 0 | 7.550 | 7.250 | 7.650 | - | - | 0 | 0 | - | 4.540 | 4.359 | 4.600 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 7.550 | 7.550 | 7.600 | - | - | 0 | 0 | - | 4.540 | 4.540 | 4.570 | - | - | 0 | - | 0.67% |
| 2003-03-07 | 0 | 7.500 | - | 7.600 | 7.500 | 7.500 | 2,400 | 17,900 | 7.4583 | 4.510 | - | 4.570 | 4.510 | 4.510 | 3,991 | 4.4845 | 0.00% |
| 2003-03-06 | 0 | 7.500 | 7.150 | - | 7.500 | 7.550 | 12,000 | 90,100 | 7.5083 | 4.510 | 4.299 | - | 4.510 | 4.540 | 19,957 | 4.5146 | 0.67% |
| 2003-03-05 | 0 | 7.450 | 7.100 | 7.450 | - | - | 0 | 0 | - | 4.480 | 4.269 | 4.480 | - | - | 0 | - | -0.67% |
| 2003-03-04 | 0 | 7.500 | 7.200 | 7.550 | - | - | 0 | 0 | - | 4.510 | 4.329 | 4.540 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 7.500 | 7.500 | 7.550 | - | - | 0 | 0 | - | 4.510 | 4.510 | 4.540 | - | - | 0 | - | 0.67% |
| 2003-02-28 | 0 | 7.450 | 7.150 | 7.450 | 7.400 | 7.450 | 4,000 | 29,700 | 7.4250 | 4.480 | 4.299 | 4.480 | 4.449 | 4.480 | 6,652 | 4.4645 | -0.67% |
| 2003-02-27 | 0 | 7.500 | 7.100 | 7.500 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 4.510 | 4.269 | 4.510 | 4.510 | 4.510 | 3,326 | 4.5096 | 0.67% |
| 2003-02-26 | 0 | 7.450 | 7.100 | 7.450 | - | - | 0 | 0 | - | 4.480 | 4.269 | 4.480 | - | - | 0 | - | -0.67% |
| 2003-02-25 | 0 | 7.500 | 7.100 | 7.550 | - | - | 0 | 0 | - | 4.510 | 4.269 | 4.540 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 7.500 | 7.100 | 7.500 | - | - | 0 | 0 | - | 4.510 | 4.269 | 4.510 | - | - | 0 | - | -0.66% |
| 2003-02-21 | 0 | 7.550 | 7.150 | 7.550 | 7.550 | 7.550 | 2,000 | 15,100 | 7.5500 | 4.540 | 4.299 | 4.540 | 4.540 | 4.540 | 3,326 | 4.5397 | 0.67% |
| 2003-02-20 | 0 | 7.500 | 7.150 | 7.550 | - | - | 1,161 | 8,243 | 7.0999 | 4.510 | 4.299 | 4.540 | - | - | 1,931 | 4.2690 | 0.00% |
| 2003-02-19 | 0 | 7.500 | 7.150 | 7.550 | - | - | 0 | 0 | - | 4.510 | 4.299 | 4.540 | - | - | 0 | - | 0.00% |
| 2003-02-18 | 0 | 7.500 | 7.150 | 7.500 | 7.100 | 7.500 | 6,000 | 44,200 | 7.3667 | 4.510 | 4.299 | 4.510 | 4.269 | 4.510 | 9,979 | 4.4294 | 0.67% |
| 2003-02-17 | 0 | 7.450 | 7.200 | 7.550 | 7.450 | 7.450 | 2,000 | 14,900 | 7.4500 | 4.480 | 4.329 | 4.540 | 4.480 | 4.480 | 3,326 | 4.4795 | 0.68% |
| 2003-02-14 | 0 | 7.400 | - | 7.400 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 4.449 | - | 4.449 | 4.449 | 4.449 | 3,326 | 4.4495 | 0.68% |
| 2003-02-13 | 0 | 7.350 | 6.850 | 7.350 | - | - | 0 | 0 | - | 4.419 | 4.119 | 4.419 | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 7.350 | 7.050 | 7.350 | - | - | 0 | 0 | - | 4.419 | 4.239 | 4.419 | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 7.350 | 7.050 | 7.350 | - | - | 0 | 0 | - | 4.419 | 4.239 | 4.419 | - | - | 0 | - | -0.68% |
| 2003-02-10 | 0 | 7.400 | 7.000 | 7.400 | 7.350 | 7.400 | 6,000 | 44,200 | 7.3667 | 4.449 | 4.209 | 4.449 | 4.419 | 4.449 | 9,979 | 4.4294 | 1.37% |
| 2003-02-07 | 0 | 7.300 | 7.000 | 7.350 | - | - | 159 | 1,097 | 6.8994 | 4.389 | 4.209 | 4.419 | - | - | 264 | 4.1484 | 0.00% |
| 2003-02-06 | 0 | 7.300 | 6.950 | 7.300 | 7.200 | 7.300 | 14,400 | 103,920 | 7.2167 | 4.389 | 4.179 | 4.389 | 4.329 | 4.389 | 23,949 | 4.3392 | 0.69% |
| 2003-02-05 | 0 | 7.250 | - | 7.300 | 7.000 | 7.250 | 32,000 | 228,000 | 7.1250 | 4.359 | - | 4.389 | 4.209 | 4.359 | 53,220 | 4.2841 | 0.00% |
| 2003-02-04 | 0 | 7.250 | - | 7.250 | 7.200 | 7.250 | 10,082 | 72,674 | 7.2083 | 4.359 | - | 4.359 | 4.329 | 4.359 | 16,768 | 4.3342 | 0.69% |
| 2003-01-30 | 0 | 7.200 | 6.800 | 7.200 | 7.150 | 7.200 | 10,000 | 71,600 | 7.1600 | 4.329 | 4.089 | 4.329 | 4.299 | 4.329 | 16,631 | 4.3052 | 0.70% |
| 2003-01-29 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 7.150 | 6.850 | 7.150 | - | - | 0 | 0 | - | 4.299 | 4.119 | 4.299 | - | - | 0 | - | -0.69% |
| 2003-01-27 | 0 | 7.200 | - | 7.200 | - | - | 0 | 0 | - | 4.329 | - | 4.329 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 7.200 | 6.850 | 7.200 | 7.200 | 7.200 | 2,000 | 14,400 | 7.2000 | 4.329 | 4.119 | 4.329 | 4.329 | 4.329 | 3,326 | 4.3292 | 0.70% |
| 2003-01-23 | 0 | 7.150 | 6.800 | 7.200 | - | - | 0 | 0 | - | 4.299 | 4.089 | 4.329 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 7.150 | - | 7.250 | - | - | 0 | 0 | - | 4.299 | - | 4.359 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 7.150 | - | 7.150 | - | - | 418 | 2,801 | 6.7010 | 4.299 | - | 4.299 | - | - | 695 | 4.0291 | -0.69% |
| 2003-01-20 | 0 | 7.200 | - | 7.250 | - | - | 0 | 0 | - | 4.329 | - | 4.359 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 7.200 | 6.900 | 7.200 | - | - | 0 | 0 | - | 4.329 | 4.149 | 4.329 | - | - | 0 | - | -0.69% |
| 2003-01-16 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 4.359 | - | 4.359 | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 7.250 | 6.900 | 7.300 | - | - | 0 | 0 | - | 4.359 | 4.149 | 4.389 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 7.250 | 6.850 | 7.250 | 7.250 | 7.250 | 2,000 | 14,500 | 7.2500 | 4.359 | 4.119 | 4.359 | 4.359 | 4.359 | 3,326 | 4.3593 | 1.40% |
| 2003-01-13 | 0 | 7.150 | 6.750 | 7.250 | 7.050 | 7.150 | 8,000 | 56,800 | 7.1000 | 4.299 | 4.059 | 4.359 | 4.239 | 4.299 | 13,305 | 4.2691 | 1.42% |
| 2003-01-10 | 0 | 7.050 | 6.750 | 7.050 | 7.000 | 7.050 | 4,000 | 28,100 | 7.0250 | 4.239 | 4.059 | 4.239 | 4.209 | 4.239 | 6,652 | 4.2240 | -0.70% |
| 2003-01-09 | 0 | 7.100 | 6.750 | 7.200 | - | - | 0 | 0 | - | 4.269 | 4.059 | 4.329 | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 7.100 | 6.800 | 7.150 | 7.100 | 7.100 | 2,000 | 14,200 | 7.1000 | 4.269 | 4.089 | 4.299 | 4.269 | 4.269 | 3,326 | 4.2691 | 0.71% |
| 2003-01-07 | 0 | 7.050 | 6.800 | 7.050 | - | - | 0 | 0 | - | 4.239 | 4.089 | 4.239 | - | - | 0 | - | -0.70% |
| 2003-01-06 | 0 | 7.100 | 6.750 | 7.200 | - | - | 0 | 0 | - | 4.269 | 4.059 | 4.329 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 7.100 | 6.750 | 7.200 | 6.600 | 7.100 | 28,000 | 188,200 | 6.7214 | 4.269 | 4.059 | 4.329 | 3.968 | 4.269 | 46,567 | 4.0415 | 1.43% |
| 2003-01-02 | 0 | 7.000 | 6.650 | 7.000 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 4.209 | 3.999 | 4.209 | 4.209 | 4.209 | 3,326 | 4.2090 | -1.41% |
| 2002-12-31 | 0 | 7.100 | 6.850 | 7.000 | 6.900 | 7.100 | 22,000 | 153,800 | 6.9909 | 4.269 | 4.119 | 4.209 | 4.149 | 4.269 | 36,589 | 4.2035 | 4.41% |
| 2002-12-30 | 0 | 6.800 | 6.000 | 6.800 | 6.750 | 6.800 | 10,000 | 67,700 | 6.7700 | 4.089 | 3.608 | 4.089 | 4.059 | 4.089 | 16,631 | 4.0707 | 0.00% |
| 2002-12-27 | 0 | 6.800 | 6.000 | 6.800 | - | - | 0 | 0 | - | 4.089 | 3.608 | 4.089 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 6.800 | 6.450 | 6.900 | 6.800 | 6.800 | 6,000 | 40,800 | 6.8000 | 4.089 | 3.878 | 4.149 | 4.089 | 4.089 | 9,979 | 4.0887 | 3.03% |
| 2002-12-23 | 0 | 6.600 | 6.200 | 6.700 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 3.968 | 3.728 | 4.029 | 3.968 | 3.968 | 6,652 | 3.9684 | 2.33% |
| 2002-12-20 | 0 | 6.450 | 6.200 | 6.450 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 3.878 | 3.728 | 3.878 | 3.878 | 3.878 | 6,652 | 3.8782 | 2.38% |
| 2002-12-19 | 0 | 6.300 | 6.300 | 6.350 | - | - | 0 | 0 | - | 3.788 | 3.788 | 3.818 | - | - | 0 | - | 1.61% |
| 2002-12-18 | 0 | 6.200 | 6.200 | 6.300 | - | - | 0 | 0 | - | 3.728 | 3.728 | 3.788 | - | - | 0 | - | 1.64% |
| 2002-12-17 | 0 | 6.100 | 6.100 | 6.600 | 5.900 | 6.100 | 114,000 | 683,800 | 5.9982 | 3.668 | 3.668 | 3.968 | 3.548 | 3.668 | 189,596 | 3.6066 | -1.61% |
| 2002-12-16 | 0 | 6.200 | 6.100 | 6.200 | 5.950 | 6.200 | 74,000 | 445,800 | 6.0243 | 3.728 | 3.668 | 3.728 | 3.578 | 3.728 | 123,071 | 3.6223 | 1.64% |
| 2002-12-13 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.350 | 48,000 | 296,400 | 6.1750 | 3.668 | 3.608 | 3.668 | 3.668 | 3.818 | 79,830 | 3.7129 | -3.94% |
| 2002-12-12 | 0 | 6.350 | 6.350 | - | 6.000 | 6.250 | 44,000 | 271,400 | 6.1682 | 3.818 | 3.818 | - | 3.608 | 3.758 | 73,177 | 3.7088 | 0.79% |
| 2002-12-11 | 0 | 6.300 | 6.100 | 6.300 | 6.300 | 6.500 | 32,000 | 203,000 | 6.3438 | 3.788 | 3.668 | 3.788 | 3.788 | 3.908 | 53,220 | 3.8144 | -4.55% |
| 2002-12-10 | 0 | 6.600 | 6.400 | 6.600 | 6.600 | 6.650 | 34,000 | 225,000 | 6.6176 | 3.968 | 3.848 | 3.968 | 3.968 | 3.999 | 56,546 | 3.9791 | -4.35% |
| 2002-12-09 | 0 | 6.900 | 7.000 | 7.250 | 6.800 | 6.900 | 28,000 | 190,600 | 6.8071 | 4.149 | 4.209 | 4.359 | 4.089 | 4.149 | 46,567 | 4.0930 | -2.82% |
| 2002-12-06 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 4.269 | 4.269 | 4.329 | - | - | 0 | - | 4.41% |
| 2002-12-05 | 0 | 6.800 | 6.400 | 6.700 | 6.800 | 6.900 | 10,000 | 68,200 | 6.8200 | 4.089 | 3.848 | 4.029 | 4.089 | 4.149 | 16,631 | 4.1007 | -1.45% |
| 2002-12-04 | 0 | 6.900 | 6.750 | 6.800 | 6.900 | 7.350 | 26,000 | 182,500 | 7.0192 | 4.149 | 4.059 | 4.089 | 4.149 | 4.419 | 43,241 | 4.2205 | -2.82% |
| 2002-12-03 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.200 | 48,000 | 342,600 | 7.1375 | 4.269 | 4.209 | 4.269 | 4.269 | 4.329 | 79,830 | 4.2916 | -4.70% |
| 2002-12-02 | 0 | 7.450 | 7.250 | 7.500 | 7.300 | 7.500 | 52,000 | 381,700 | 7.3404 | 4.480 | 4.359 | 4.510 | 4.389 | 4.510 | 86,482 | 4.4136 | -1.32% |
| 2002-11-29 | 0 | 7.550 | 7.500 | 7.550 | 7.550 | 7.700 | 81,600 | 618,440 | 7.5789 | 4.540 | 4.510 | 4.540 | 4.540 | 4.630 | 135,711 | 4.5570 | -4.43% |
| 2002-11-28 | 0 | 7.900 | 7.750 | 7.800 | 7.300 | 8.000 | 40,000 | 305,700 | 7.6425 | 4.750 | 4.660 | 4.690 | 4.389 | 4.810 | 66,525 | 4.5953 | 3.95% |
| 2002-11-27 | 0 | 7.600 | 7.300 | 7.600 | 7.150 | 7.700 | 70,000 | 515,400 | 7.3629 | 4.570 | 4.389 | 4.570 | 4.299 | 4.630 | 116,419 | 4.4271 | 1.33% |
| 2002-11-26 | 0 | 7.500 | 7.450 | 7.600 | 7.500 | 7.750 | 24,000 | 182,700 | 7.6125 | 4.510 | 4.480 | 4.570 | 4.510 | 4.660 | 39,915 | 4.5772 | -2.60% |
| 2002-11-25 | 0 | 7.700 | 7.550 | 7.700 | 7.700 | 7.800 | 36,000 | 277,800 | 7.7167 | 4.630 | 4.540 | 4.630 | 4.630 | 4.690 | 59,872 | 4.6399 | -2.53% |
| 2002-11-22 | 0 | 7.900 | 7.450 | 7.900 | 7.700 | 7.900 | 68,000 | 526,600 | 7.7441 | 4.750 | 4.480 | 4.750 | 4.630 | 4.750 | 113,092 | 4.6564 | 1.28% |
| 2002-11-21 | 0 | 7.800 | 7.550 | 7.800 | 7.700 | 7.800 | 30,800 | 238,800 | 7.7532 | 4.690 | 4.540 | 4.690 | 4.630 | 4.690 | 51,224 | 4.6619 | -1.89% |
| 2002-11-20 | 0 | 7.950 | 7.750 | 7.950 | 7.750 | 8.000 | 58,000 | 456,200 | 7.8655 | 4.780 | 4.660 | 4.780 | 4.660 | 4.810 | 96,461 | 4.7294 | -0.63% |
| 2002-11-19 | 0 | 8.000 | 7.900 | 8.000 | 7.850 | 8.100 | 28,000 | 222,900 | 7.9607 | 4.810 | 4.750 | 4.810 | 4.720 | 4.870 | 46,567 | 4.7866 | 0.00% |
| 2002-11-18 | 0 | 8.000 | 7.900 | 8.100 | 7.900 | 8.200 | 148,000 | 1,186,900 | 8.0196 | 4.810 | 4.750 | 4.870 | 4.750 | 4.930 | 246,142 | 4.8220 | -3.03% |
| 2002-11-15 | 0 | 8.250 | 8.050 | 8.250 | 8.200 | 8.250 | 14,000 | 115,300 | 8.2357 | 4.961 | 4.840 | 4.961 | 4.930 | 4.961 | 23,284 | 4.9520 | 0.00% |
| 2002-11-14 | 0 | 8.250 | 7.950 | 8.250 | 8.150 | 8.250 | 14,000 | 114,300 | 8.1643 | 4.961 | 4.780 | 4.961 | 4.900 | 4.961 | 23,284 | 4.9090 | 1.85% |
| 2002-11-13 | 0 | 8.100 | 7.750 | 8.100 | - | - | 0 | 0 | - | 4.870 | 4.660 | 4.870 | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 8.100 | - | 8.100 | - | - | 0 | 0 | - | 4.870 | - | 4.870 | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 8.100 | 7.700 | 8.100 | - | - | 0 | 0 | - | 4.870 | 4.630 | 4.870 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 8.100 | 7.750 | 8.100 | 7.700 | 8.100 | 8,000 | 62,400 | 7.8000 | 4.870 | 4.660 | 4.870 | 4.630 | 4.870 | 13,305 | 4.6900 | 0.00% |
| 2002-11-07 | 0 | 8.100 | 7.750 | 8.100 | - | - | 0 | 0 | - | 4.870 | 4.660 | 4.870 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 8.100 | 7.800 | 8.100 | 7.750 | 8.100 | 16,000 | 127,200 | 7.9500 | 4.870 | 4.690 | 4.870 | 4.660 | 4.870 | 26,610 | 4.7802 | 0.00% |
| 2002-11-05 | 0 | 8.100 | 7.750 | 8.100 | - | - | 0 | 0 | - | 4.870 | 4.660 | 4.870 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 8.100 | 7.950 | - | 7.600 | 8.100 | 51,000 | 394,200 | 7.7294 | 4.870 | 4.780 | - | 4.570 | 4.870 | 84,819 | 4.6475 | 1.25% |
| 2002-11-01 | 0 | 8.000 | 7.650 | 8.000 | - | - | 0 | 0 | - | 4.810 | 4.600 | 4.810 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 8.000 | 7.500 | 8.000 | 7.600 | 8.000 | 18,000 | 137,600 | 7.6444 | 4.810 | 4.510 | 4.810 | 4.570 | 4.810 | 29,936 | 4.5964 | 0.00% |
| 2002-10-30 | 0 | 8.000 | - | 8.000 | 7.800 | 8.000 | 8,000 | 62,800 | 7.8500 | 4.810 | - | 4.810 | 4.690 | 4.810 | 13,305 | 4.7200 | 0.00% |
| 2002-10-29 | 0 | 8.000 | 7.600 | 8.000 | - | - | 0 | 0 | - | 4.810 | 4.570 | 4.810 | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 8.000 | - | 8.000 | 7.900 | 8.000 | 6,926 | 54,730 | 7.9021 | 4.810 | - | 4.810 | 4.750 | 4.810 | 11,519 | 4.7514 | 0.00% |
| 2002-10-25 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 8.000 | 7.600 | 8.000 | 7.900 | 8.000 | 4,400 | 34,760 | 7.9000 | 4.810 | 4.570 | 4.810 | 4.750 | 4.810 | 7,318 | 4.7501 | 0.00% |
| 2002-10-23 | 0 | 8.000 | 7.600 | 8.000 | - | - | 0 | 0 | - | 4.810 | 4.570 | 4.810 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 8.000 | 7.600 | 8.000 | - | - | 0 | 0 | - | 4.810 | 4.570 | 4.810 | - | - | 0 | - | 0.00% |
| 2002-10-18 | 0 | 8.000 | 7.500 | - | 7.900 | 8.000 | 12,648 | 99,795 | 7.8902 | 4.810 | 4.510 | - | 4.750 | 4.810 | 21,035 | 4.7442 | 1.27% |
| 2002-10-17 | 0 | 7.900 | 7.500 | 8.000 | - | - | 400 | 3,000 | 7.5000 | 4.750 | 4.510 | 4.810 | - | - | 665 | 4.5096 | 0.00% |
| 2002-10-16 | 0 | 7.900 | 7.450 | 7.900 | 7.800 | 7.900 | 40,000 | 312,600 | 7.8150 | 4.750 | 4.480 | 4.750 | 4.690 | 4.750 | 66,525 | 4.6990 | 1.28% |
| 2002-10-15 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 7.800 | - | 7.800 | 7.750 | 7.800 | 10,000 | 77,600 | 7.7600 | 4.690 | - | 4.690 | 4.660 | 4.690 | 16,631 | 4.6659 | 0.00% |
| 2002-10-10 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 7.800 | 7.450 | 7.800 | 7.700 | 7.800 | 12,000 | 92,600 | 7.7167 | 4.690 | 4.480 | 4.690 | 4.630 | 4.690 | 19,957 | 4.6399 | 0.00% |
| 2002-10-07 | 0 | 7.800 | 7.300 | 7.800 | 7.600 | 7.800 | 8,000 | 61,400 | 7.6750 | 4.690 | 4.389 | 4.690 | 4.570 | 4.690 | 13,305 | 4.6148 | 0.00% |
| 2002-10-04 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 7.800 | 7.500 | 7.800 | 7.800 | 7.850 | 14,000 | 109,400 | 7.8143 | 4.690 | 4.510 | 4.690 | 4.690 | 4.720 | 23,284 | 4.6986 | 0.00% |
| 2002-09-30 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 7.800 | 7.500 | 7.800 | 7.500 | 7.800 | 46,932 | 354,010 | 7.5430 | 4.690 | 4.510 | 4.690 | 4.510 | 4.690 | 78,054 | 4.5355 | 1.30% |
| 2002-09-26 | 0 | 7.700 | - | 7.700 | 7.800 | 7.800 | 6,000 | 46,800 | 7.8000 | 4.630 | - | 4.630 | 4.690 | 4.690 | 9,979 | 4.6900 | 0.00% |
| 2002-09-25 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 4.630 | - | 4.630 | - | - | 0 | - | -1.28% |
| 2002-09-24 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 20,000 | 156,000 | 7.8000 | 4.690 | - | 4.690 | 4.690 | 4.690 | 33,262 | 4.6900 | 0.00% |
| 2002-09-20 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 30,000 | 234,000 | 7.8000 | 4.690 | - | 4.690 | 4.690 | 4.690 | 49,894 | 4.6900 | 0.00% |
| 2002-09-19 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.690 | 4.449 | 4.690 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 7.800 | - | 7.800 | 7.600 | 7.800 | 24,156 | 183,970 | 7.6159 | 4.690 | - | 4.690 | 4.570 | 4.690 | 40,174 | 4.5793 | 2.63% |
| 2002-09-16 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 7.600 | - | 7.600 | 7.550 | 7.600 | 11,400 | 85,400 | 7.4912 | 4.570 | - | 4.570 | 4.540 | 4.570 | 18,960 | 4.5043 | 0.00% |
| 2002-09-06 | 0 | 7.600 | - | 7.600 | 7.550 | 7.600 | 10,000 | 75,600 | 7.5600 | 4.570 | - | 4.570 | 4.540 | 4.570 | 16,631 | 4.5457 | 0.66% |
| 2002-09-05 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 4.540 | - | 4.540 | - | - | 0 | - | -0.66% |
| 2002-09-04 | 0 | 7.600 | - | 7.600 | 7.550 | 7.600 | 8,000 | 60,500 | 7.5625 | 4.570 | - | 4.570 | 4.540 | 4.570 | 13,305 | 4.5472 | 0.00% |
| 2002-09-03 | 0 | 7.600 | - | 7.600 | 7.550 | 7.600 | 7,240 | 54,452 | 7.5210 | 4.570 | - | 4.570 | 4.540 | 4.570 | 12,041 | 4.5222 | 0.00% |
| 2002-09-02 | 0 | 7.600 | 7.250 | 7.600 | 7.550 | 7.600 | 6,000 | 45,400 | 7.5667 | 4.570 | 4.359 | 4.570 | 4.540 | 4.570 | 9,979 | 4.5497 | 0.00% |
| 2002-08-30 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | -0.65% |
| 2002-08-28 | 0 | 7.650 | - | 7.650 | - | - | 0 | 0 | - | 4.600 | - | 4.600 | - | - | 0 | - | -0.65% |
| 2002-08-27 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 4.630 | - | 4.630 | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 4.630 | - | 4.630 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 4.630 | - | 4.630 | - | - | 0 | - | -0.65% |
| 2002-08-22 | 0 | 7.750 | 7.450 | 7.750 | - | - | 0 | 0 | - | 4.660 | 4.480 | 4.660 | - | - | 0 | - | -0.64% |
| 2002-08-21 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 7.800 | 7.500 | 7.800 | - | - | 0 | 0 | - | 4.690 | 4.510 | 4.690 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 7.800 | - | 7.800 | 7.700 | 7.800 | 44,000 | 339,000 | 7.7045 | 4.690 | - | 4.690 | 4.630 | 4.690 | 73,177 | 4.6326 | 0.00% |
| 2002-08-16 | 0 | 7.800 | 7.600 | 7.800 | 7.700 | 7.900 | 24,306 | 188,064 | 7.7373 | 4.690 | 4.570 | 4.690 | 4.630 | 4.750 | 40,424 | 4.6523 | 0.00% |
| 2002-08-15 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 7.800 | 7.350 | 7.800 | 7.700 | 7.800 | 4,659 | 35,745 | 7.6722 | 4.690 | 4.419 | 4.690 | 4.630 | 4.690 | 7,748 | 4.6132 | 1.30% |
| 2002-08-13 | 0 | 7.700 | 7.450 | 7.700 | 7.700 | 7.800 | 10,000 | 77,200 | 7.7200 | 4.630 | 4.480 | 4.630 | 4.630 | 4.690 | 16,631 | 4.6419 | -1.28% |
| 2002-08-12 | 0 | 7.800 | 7.800 | 7.900 | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 4.690 | 4.690 | 4.750 | 4.510 | 4.510 | 6,652 | 4.5096 | 0.00% |
| 2002-08-09 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 4.690 | - | 4.690 | 4.690 | 4.690 | 3,326 | 4.6900 | 0.00% |
| 2002-08-06 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-08-05 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 7.800 | - | 7.800 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 4.690 | - | 4.690 | 4.690 | 4.690 | 3,326 | 4.6900 | 0.65% |
| 2002-08-01 | 0 | 7.750 | - | 7.750 | - | - | 0 | 0 | - | 4.660 | - | 4.660 | - | - | 0 | - | -0.64% |
| 2002-07-31 | 0 | 7.800 | 7.300 | 7.800 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 4.690 | 4.389 | 4.690 | 4.690 | 4.690 | 3,326 | 4.6900 | 1.30% |
| 2002-07-30 | 0 | 7.700 | - | 7.700 | 7.700 | 7.800 | 4,000 | 31,000 | 7.7500 | 4.630 | - | 4.630 | 4.630 | 4.690 | 6,652 | 4.6599 | 1.32% |
| 2002-07-29 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 4.570 | - | 4.570 | - | - | 0 | - | -2.56% |
| 2002-07-26 | 0 | 7.800 | - | 7.900 | - | - | 0 | 0 | - | 4.690 | - | 4.750 | - | - | 0 | - | 0.00% |
| 2002-07-25 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | -1.27% |
| 2002-07-24 | 0 | 7.900 | - | 7.900 | - | - | 0 | 0 | - | 4.750 | - | 4.750 | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 7.900 | 7.900 | - | - | - | 0 | 0 | - | 4.750 | 4.750 | - | - | - | 0 | - | 1.28% |
| 2002-07-22 | 0 | 7.800 | - | - | - | - | 0 | 0 | - | 4.690 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-19 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 7.800 | - | 8.000 | - | - | 0 | 0 | - | 4.690 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 7.800 | - | 8.000 | - | - | 0 | 0 | - | 4.690 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 7.800 | - | - | - | - | 0 | 0 | - | 4.690 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 7.800 | - | 8.000 | - | - | 0 | 0 | - | 4.690 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 7.800 | 7.400 | 7.800 | - | - | 195 | 1,404 | 7.2000 | 4.690 | 4.449 | 4.690 | - | - | 324 | 4.3292 | 0.00% |
| 2002-07-11 | 0 | 7.800 | - | 7.800 | - | - | 0 | 0 | - | 4.690 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 7.800 | 7.400 | 7.800 | - | - | 0 | 0 | - | 4.690 | 4.449 | 4.690 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 7.800 | - | 8.000 | - | - | 0 | 0 | - | 4.690 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-07-08 | 0 | 7.800 | - | 7.900 | - | - | 0 | 0 | - | 4.690 | - | 4.750 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 7.800 | - | 7.900 | - | - | 0 | 0 | - | 4.690 | - | 4.750 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 7.800 | 7.350 | 7.800 | 7.800 | 7.800 | 2,000 | 15,600 | 7.8000 | 4.690 | 4.419 | 4.690 | 4.690 | 4.690 | 3,326 | 4.6900 | 1.30% |
| 2002-07-03 | 0 | 7.700 | - | 7.800 | - | - | 0 | 0 | - | 4.630 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-07-02 | 0 | 7.700 | 7.350 | 8.000 | - | - | 0 | 0 | - | 4.630 | 4.419 | 4.810 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 7.700 | 7.350 | 7.700 | 7.650 | 7.700 | 22,100 | 169,170 | 7.6548 | 4.630 | 4.419 | 4.630 | 4.600 | 4.630 | 36,755 | 4.6026 | 0.00% |
| 2002-06-27 | 0 | 7.700 | 7.300 | 7.700 | - | - | 0 | 0 | - | 4.630 | 4.389 | 4.630 | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 4.630 | - | 4.630 | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 7.700 | - | 8.000 | - | - | 0 | 0 | - | 4.630 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 7.700 | 7.350 | 7.700 | - | - | 0 | 0 | - | 4.630 | 4.419 | 4.630 | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 7.700 | 7.350 | 7.700 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 4.630 | 4.419 | 4.630 | 4.630 | 4.630 | 3,326 | 4.6298 | 0.65% |
| 2002-06-20 | 0 | 7.650 | 7.400 | 7.750 | - | - | 0 | 0 | - | 4.600 | 4.449 | 4.660 | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 7.650 | 7.400 | 7.650 | 7.500 | 7.650 | 6,000 | 45,300 | 7.5500 | 4.600 | 4.449 | 4.600 | 4.510 | 4.600 | 9,979 | 4.5397 | 0.00% |
| 2002-06-18 | 0 | 7.650 | - | 7.800 | - | - | 0 | 0 | - | 4.600 | - | 4.690 | - | - | 0 | - | 0.00% |
| 2002-06-17 | 0 | 7.650 | - | 7.700 | - | - | 0 | 0 | - | 4.600 | - | 4.630 | - | - | 0 | - | 0.00% |
| 2002-06-14 | 0 | 7.650 | - | 7.650 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 4.600 | - | 4.600 | 4.630 | 4.630 | 3,326 | 4.6298 | 0.00% |
| 2002-06-13 | 0 | 7.650 | 7.150 | 7.650 | - | - | 0 | 0 | - | 4.600 | 4.299 | 4.600 | - | - | 0 | - | 0.00% |
| 2002-06-12 | 0 | 7.650 | - | 7.650 | - | - | 0 | 0 | - | 4.600 | - | 4.600 | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 7.650 | 7.200 | 8.050 | - | - | 0 | 0 | - | 4.600 | 4.329 | 4.840 | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 7.650 | - | 7.700 | - | - | 0 | 0 | - | 4.600 | - | 4.630 | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 7.650 | 7.100 | 7.650 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 4.600 | 4.269 | 4.600 | 4.600 | 4.600 | 3,326 | 4.5998 | 1.32% |
| 2002-06-06 | 0 | 7.550 | 7.000 | 7.550 | 7.150 | 7.600 | 32,000 | 236,700 | 7.3969 | 4.540 | 4.209 | 4.540 | 4.299 | 4.570 | 53,220 | 4.4476 | -1.95% |
| 2002-06-05 | 0 | 7.700 | - | 7.650 | 7.550 | 7.800 | 18,000 | 137,100 | 7.6167 | 4.630 | - | 4.600 | 4.540 | 4.690 | 29,936 | 4.5797 | -3.14% |
| 2002-06-04 | 0 | 7.950 | - | 7.950 | 7.900 | 7.950 | 6,000 | 47,500 | 7.9167 | 4.780 | - | 4.780 | 4.750 | 4.780 | 9,979 | 4.7601 | 0.00% |
| 2002-06-03 | 0 | 7.950 | - | 7.950 | - | - | 0 | 0 | - | 4.780 | - | 4.780 | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 7.950 | - | 7.950 | 7.900 | 7.950 | 5,000 | 39,300 | 7.8600 | 4.780 | - | 4.780 | 4.750 | 4.780 | 8,316 | 4.7261 | 0.63% |
| 2002-05-30 | 0 | 7.900 | - | 7.900 | - | - | 0 | 0 | - | 4.750 | - | 4.750 | - | - | 0 | - | -1.25% |
| 2002-05-29 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 8.000 | - | 8.000 | 8.000 | 8.000 | 2,000 | 16,000 | 8.0000 | 4.810 | - | 4.810 | 4.810 | 4.810 | 3,326 | 4.8102 | 0.00% |
| 2002-05-27 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-05-22 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 8.000 | - | 8.050 | - | - | 0 | 0 | - | 4.810 | - | 4.840 | - | - | 0 | - | 0.00% |
| 2002-05-16 | 0 | 8.000 | - | 8.000 | - | - | 0 | 0 | - | 4.810 | - | 4.810 | - | - | 0 | - | -0.62% |
| 2002-05-15 | 0 | 8.050 | - | 8.100 | - | - | 0 | 0 | - | 4.840 | - | 4.870 | - | - | 0 | - | 0.00% |
| 2002-05-14 | 0 | 8.050 | - | 8.050 | - | - | 0 | 0 | - | 4.840 | - | 4.840 | - | - | 0 | - | -0.62% |
| 2002-05-13 | 0 | 8.100 | - | 8.100 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 4.870 | - | 4.870 | 4.870 | 4.870 | 3,326 | 4.8704 | 0.00% |
| 2002-05-10 | 0 | 8.100 | - | 8.100 | 8.100 | 8.100 | 2,000 | 16,200 | 8.1000 | 4.870 | - | 4.870 | 4.870 | 4.870 | 3,326 | 4.8704 | 1.25% |
| 2002-05-09 | 0 | 8.000 | - | 8.100 | 8.000 | 8.100 | 4,000 | 32,200 | 8.0500 | 4.810 | - | 4.870 | 4.810 | 4.870 | 6,652 | 4.8403 | 0.00% |
| 2002-05-08 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 4.810 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-07 | 0 | 8.000 | 8.000 | - | 7.950 | 7.950 | 2,000 | 15,900 | 7.9500 | 4.810 | 4.810 | - | 4.780 | 4.780 | 3,326 | 4.7802 | 2.56% |
| 2002-05-06 | 0 | 7.800 | - | 7.950 | - | - | 0 | 0 | - | 4.690 | - | 4.780 | - | - | 0 | - | 0.00% |
| 2002-05-03 | 0 | 7.800 | 7.700 | 7.800 | 7.900 | 7.900 | 2,000 | 15,800 | 7.9000 | 4.690 | 4.630 | 4.690 | 4.750 | 4.750 | 3,326 | 4.7501 | 1.30% |
| 2002-05-02 | 0 | 7.700 | 7.500 | - | 7.050 | 7.700 | 4,792 | 35,044 | 7.3130 | 4.630 | 4.510 | - | 4.239 | 4.630 | 7,970 | 4.3972 | 10.00% |
| 2002-04-30 | 0 | 7.000 | 6.900 | 7.050 | 7.000 | 7.000 | 52,000 | 364,000 | 7.0000 | 4.209 | 4.149 | 4.239 | 4.209 | 4.209 | 86,482 | 4.2090 | 0.00% |
| 2002-04-29 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 50,000 | 350,000 | 7.0000 | 4.209 | 4.209 | 4.239 | 4.209 | 4.209 | 83,156 | 4.2090 | 0.00% |
| 2002-04-26 | 0 | 7.000 | 6.750 | 7.000 | 6.900 | 7.000 | 11,360 | 78,040 | 6.8697 | 4.209 | 4.059 | 4.209 | 4.149 | 4.209 | 18,893 | 4.1306 | 0.72% |
| 2002-04-25 | 0 | 6.950 | 6.700 | 6.950 | - | - | 0 | 0 | - | 4.179 | 4.029 | 4.179 | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 6.950 | 6.750 | 6.950 | - | - | 0 | 0 | - | 4.179 | 4.059 | 4.179 | - | - | 0 | - | -0.71% |
| 2002-04-23 | 0 | 7.000 | 6.850 | 7.000 | - | - | 0 | 0 | - | 4.209 | 4.119 | 4.209 | - | - | 0 | - | 0.00% |
| 2002-04-22 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 11,756 | 81,941 | 6.9701 | 4.209 | 4.179 | 4.209 | 4.209 | 4.209 | 19,552 | 4.1910 | -1.41% |
| 2002-04-19 | 0 | 7.100 | 6.850 | 7.100 | - | - | 0 | 0 | - | 4.269 | 4.119 | 4.269 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 7.100 | 6.900 | 7.100 | - | - | 0 | 0 | - | 4.269 | 4.149 | 4.269 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 7.100 | 6.950 | 7.100 | 6.800 | 7.100 | 14,000 | 97,400 | 6.9571 | 4.269 | 4.179 | 4.269 | 4.089 | 4.269 | 23,284 | 4.1832 | 0.00% |
| 2002-04-16 | 0 | 7.100 | 6.850 | 7.100 | 7.100 | 7.100 | 28,000 | 198,800 | 7.1000 | 4.269 | 4.119 | 4.269 | 4.269 | 4.269 | 46,567 | 4.2691 | 0.00% |
| 2002-04-15 | 0 | 7.100 | 6.800 | 7.100 | 6.750 | 7.100 | 15,200 | 104,260 | 6.8592 | 4.269 | 4.089 | 4.269 | 4.059 | 4.269 | 25,279 | 4.1243 | 0.00% |
| 2002-04-12 | 0 | 7.100 | 6.850 | 7.100 | 6.750 | 7.100 | 18,000 | 125,200 | 6.9556 | 4.269 | 4.119 | 4.269 | 4.059 | 4.269 | 29,936 | 4.1822 | 0.00% |
| 2002-04-11 | 0 | 7.100 | - | 7.100 | 7.050 | 7.100 | 10,000 | 70,800 | 7.0800 | 4.269 | - | 4.269 | 4.239 | 4.269 | 16,631 | 4.2571 | 0.00% |
| 2002-04-10 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | 0.00% |
| 2002-04-03 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 7.100 | - | 7.100 | - | - | 89 | 587 | 6.5955 | 4.269 | - | 4.269 | - | - | 148 | 3.9657 | 0.00% |
| 2002-03-28 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 7.100 | 6.750 | 7.100 | - | - | 0 | 0 | - | 4.269 | 4.059 | 4.269 | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 7.100 | 6.750 | 7.100 | 7.000 | 7.100 | 30,009 | 211,261 | 7.0399 | 4.269 | 4.059 | 4.269 | 4.209 | 4.269 | 49,909 | 4.2330 | 0.00% |
| 2002-03-22 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.269 | - | 4.269 | - | - | 0 | - | -0.70% |
| 2002-03-21 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 7.150 | - | 7.150 | - | - | 0 | 0 | - | 4.299 | - | 4.299 | - | - | 0 | - | 0.00% |
| 2002-03-12 | 0 | 7.150 | - | - | - | - | 0 | 0 | - | 4.299 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 7.150 | 6.800 | 7.200 | - | - | 0 | 0 | - | 4.299 | 4.089 | 4.329 | - | - | 0 | - | 0.00% |
| 2002-03-08 | 0 | 7.150 | 6.800 | 7.150 | 7.100 | 7.150 | 10,000 | 71,300 | 7.1300 | 4.299 | 4.089 | 4.299 | 4.269 | 4.299 | 16,631 | 4.2871 | 1.42% |
| 2002-03-07 | 0 | 7.050 | 6.800 | 7.050 | 6.950 | 7.050 | 20,000 | 140,100 | 7.0050 | 4.239 | 4.089 | 4.239 | 4.179 | 4.239 | 33,262 | 4.2120 | 1.44% |
| 2002-03-06 | 0 | 6.950 | 6.750 | 6.950 | - | - | 0 | 0 | - | 4.179 | 4.059 | 4.179 | - | - | 0 | - | -0.71% |
| 2002-03-05 | 0 | 7.000 | 6.750 | 7.000 | 6.700 | 7.000 | 12,000 | 81,000 | 6.7500 | 4.209 | 4.059 | 4.209 | 4.029 | 4.209 | 19,957 | 4.0586 | 0.00% |
| 2002-03-04 | 0 | 7.000 | 6.850 | - | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 4.209 | 4.119 | - | 4.209 | 4.209 | 3,326 | 4.2090 | 2.94% |
| 2002-03-01 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 4.089 | - | 4.089 | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 4.089 | - | 4.089 | - | - | 0 | - | -0.73% |
| 2002-02-27 | 0 | 6.850 | 6.450 | 6.850 | - | - | 0 | 0 | - | 4.119 | 3.878 | 4.119 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 6.850 | 6.600 | 6.850 | 6.750 | 6.850 | 12,000 | 81,200 | 6.7667 | 4.119 | 3.968 | 4.119 | 4.059 | 4.119 | 19,957 | 4.0687 | 0.00% |
| 2002-02-25 | 0 | 6.850 | 6.750 | 6.850 | - | - | 0 | 0 | - | 4.119 | 4.059 | 4.119 | - | - | 0 | - | -0.72% |
| 2002-02-22 | 0 | 6.900 | 6.700 | 6.900 | - | - | 0 | 0 | - | 4.149 | 4.029 | 4.149 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 6.900 | 6.650 | 6.900 | - | - | 0 | 0 | - | 4.149 | 3.999 | 4.149 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 6.900 | 6.600 | 6.900 | - | - | 0 | 0 | - | 4.149 | 3.968 | 4.149 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 6.900 | 6.600 | 7.000 | - | - | 0 | 0 | - | 4.149 | 3.968 | 4.209 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.850 | 12,000 | 81,700 | 6.8083 | 4.149 | 4.149 | 4.179 | 4.089 | 4.119 | 19,957 | 4.0937 | 2.99% |
| 2002-02-15 | 0 | 6.700 | 6.400 | - | - | - | 0 | 0 | - | 4.029 | 3.848 | - | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 6.700 | 6.400 | 6.700 | 6.650 | 6.700 | 24,000 | 160,100 | 6.6708 | 4.029 | 3.848 | 4.029 | 3.999 | 4.029 | 39,915 | 4.0110 | 1.52% |
| 2002-02-08 | 0 | 6.600 | 6.400 | 6.600 | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 3.968 | 3.848 | 3.968 | 3.968 | 3.968 | 3,326 | 3.9684 | 0.00% |
| 2002-02-07 | 0 | 6.600 | - | 6.700 | - | - | 0 | 0 | - | 3.968 | - | 4.029 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.968 | 3.848 | 3.968 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.968 | 3.848 | 3.968 | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 6.600 | - | 6.600 | - | - | 0 | 0 | - | 3.968 | - | 3.968 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 6.600 | 6.600 | 6.750 | 6.500 | 6.600 | 8,000 | 52,200 | 6.5250 | 3.968 | 3.968 | 4.059 | 3.908 | 3.968 | 13,305 | 3.9233 | 0.76% |
| 2002-01-31 | 0 | 6.550 | 6.450 | 6.550 | 6.500 | 6.550 | 19,037 | 123,581 | 6.4916 | 3.938 | 3.878 | 3.938 | 3.908 | 3.938 | 31,661 | 3.9033 | -0.76% |
| 2002-01-30 | 0 | 6.600 | - | - | - | - | 0 | 0 | - | 3.968 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 6.600 | 6.300 | - | - | - | 0 | 0 | - | 3.968 | 3.788 | - | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 6.600 | - | - | - | - | 0 | 0 | - | 3.968 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 6.600 | 6.600 | - | - | - | 1,080 | 6,804 | 6.3000 | 3.968 | 3.968 | - | - | - | 1,796 | 3.7881 | 0.76% |
| 2002-01-24 | 0 | 6.550 | - | - | - | - | 0 | 0 | - | 3.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-23 | 0 | 6.550 | - | - | 6.550 | 6.550 | 2,000 | 13,100 | 6.5500 | 3.938 | - | - | 3.938 | 3.938 | 3,326 | 3.9384 | 0.00% |
| 2002-01-22 | 0 | 6.550 | - | - | - | - | 0 | 0 | - | 3.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 6.550 | 6.550 | - | 6.500 | 6.550 | 6,400 | 41,640 | 6.5063 | 3.938 | 3.938 | - | 3.908 | 3.938 | 10,644 | 3.9121 | 0.00% |
| 2002-01-18 | 0 | 6.550 | 6.550 | - | - | - | 0 | 0 | - | 3.938 | 3.938 | - | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 6.550 | - | - | - | - | 0 | 0 | - | 3.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 6.550 | - | - | - | - | 0 | 0 | - | 3.938 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 6.550 | 6.300 | 6.550 | 6.450 | 6.550 | 4,000 | 26,000 | 6.5000 | 3.938 | 3.788 | 3.938 | 3.878 | 3.938 | 6,652 | 3.9083 | 0.77% |
| 2002-01-14 | 0 | 6.500 | - | 6.500 | 6.500 | 6.550 | 4,000 | 26,100 | 6.5250 | 3.908 | - | 3.908 | 3.908 | 3.938 | 6,652 | 3.9233 | -0.76% |
| 2002-01-11 | 0 | 6.550 | - | 6.600 | - | - | 0 | 0 | - | 3.938 | - | 3.968 | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 6.550 | - | 6.650 | - | - | 0 | 0 | - | 3.938 | - | 3.999 | - | - | 0 | - | 0.00% |
| 2002-01-09 | 0 | 6.550 | - | 6.600 | 6.550 | 6.550 | 2,000 | 13,100 | 6.5500 | 3.938 | - | 3.968 | 3.938 | 3.938 | 3,326 | 3.9384 | 0.77% |
| 2002-01-08 | 0 | 6.500 | 6.400 | 6.550 | 6.450 | 6.500 | 10,000 | 64,600 | 6.4600 | 3.908 | 3.848 | 3.938 | 3.878 | 3.908 | 16,631 | 3.8843 | -0.76% |
| 2002-01-07 | 0 | 6.550 | 6.400 | 6.550 | 6.500 | 6.550 | 8,000 | 52,100 | 6.5125 | 3.938 | 3.848 | 3.938 | 3.908 | 3.938 | 13,305 | 3.9158 | 0.77% |
| 2002-01-04 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.908 | 3.788 | 3.908 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 6.500 | 6.250 | 6.500 | - | - | 0 | 0 | - | 3.908 | 3.758 | 3.908 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 3.908 | - | 3.908 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 6.500 | 6.250 | 6.500 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 3.908 | 3.758 | 3.908 | 3.908 | 3.908 | 6,652 | 3.9083 | 0.78% |
| 2001-12-28 | 0 | 6.450 | 6.450 | 6.600 | 6.400 | 6.400 | 14,000 | 89,600 | 6.4000 | 3.878 | 3.878 | 3.968 | 3.848 | 3.848 | 23,284 | 3.8482 | 0.00% |
| 2001-12-27 | 0 | 6.450 | 6.200 | 6.450 | - | - | 0 | 0 | - | 3.878 | 3.728 | 3.878 | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.878 | 3.788 | 3.878 | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 6.450 | 6.100 | 6.450 | 6.100 | 6.450 | 5,519 | 34,122 | 6.1826 | 3.878 | 3.668 | 3.878 | 3.668 | 3.878 | 9,179 | 3.7175 | 0.00% |
| 2001-12-20 | 0 | 6.450 | 6.200 | 6.450 | - | - | 50 | 295 | 5.9000 | 3.878 | 3.728 | 3.878 | - | - | 83 | 3.5475 | 0.00% |
| 2001-12-19 | 0 | 6.450 | - | - | - | - | 13,390 | 84,357 | 6.3000 | 3.878 | - | - | - | - | 22,269 | 3.7881 | 0.00% |
| 2001-12-18 | 0 | 6.450 | - | 6.450 | - | - | 0 | 0 | - | 3.878 | - | 3.878 | - | - | 0 | - | 0.00% |
| 2001-12-17 | 0 | 6.450 | - | - | - | - | 0 | 0 | - | 3.878 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 6.450 | - | 6.500 | - | - | 0 | 0 | - | 3.878 | - | 3.908 | - | - | 0 | - | 0.00% |
| 2001-12-13 | 0 | 6.450 | 6.100 | 6.450 | 6.350 | 6.450 | 10,000 | 63,700 | 6.3700 | 3.878 | 3.668 | 3.878 | 3.818 | 3.878 | 16,631 | 3.8301 | 0.00% |
| 2001-12-12 | 0 | 6.450 | - | 6.450 | - | - | 0 | 0 | - | 3.878 | - | 3.878 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 6.450 | - | 6.450 | - | - | 0 | 0 | - | 3.878 | - | 3.878 | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 6.450 | 6.200 | 6.450 | - | - | 0 | 0 | - | 3.878 | 3.728 | 3.878 | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 6.450 | 6.100 | 6.450 | 6.400 | 6.500 | 12,157 | 77,911 | 6.4087 | 3.878 | 3.668 | 3.878 | 3.848 | 3.908 | 20,219 | 3.8534 | 0.78% |
| 2001-12-06 | 0 | 6.400 | 6.150 | 6.400 | 6.300 | 6.450 | 12,000 | 76,300 | 6.3583 | 3.848 | 3.698 | 3.848 | 3.788 | 3.878 | 19,957 | 3.8231 | 1.59% |
| 2001-12-05 | 0 | 6.300 | 6.100 | 6.350 | 6.300 | 6.350 | 18,000 | 113,700 | 6.3167 | 3.788 | 3.668 | 3.818 | 3.788 | 3.818 | 29,936 | 3.7981 | 0.80% |
| 2001-12-04 | 0 | 6.250 | 5.950 | 6.250 | 6.250 | 6.250 | 2,000 | 12,500 | 6.2500 | 3.758 | 3.578 | 3.758 | 3.758 | 3.758 | 3,326 | 3.7580 | 1.63% |
| 2001-12-03 | 0 | 6.150 | 5.900 | 6.250 | - | - | 0 | 0 | - | 3.698 | 3.548 | 3.758 | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 6.150 | 6.000 | 6.150 | 6.050 | 6.150 | 14,548 | 88,633 | 6.0925 | 3.698 | 3.608 | 3.698 | 3.638 | 3.698 | 24,195 | 3.6633 | 0.82% |
| 2001-11-29 | 0 | 6.100 | 6.050 | 6.100 | 5.950 | 6.100 | 13,915 | 82,711 | 5.9440 | 3.668 | 3.638 | 3.668 | 3.578 | 3.668 | 23,142 | 3.5740 | -0.81% |
| 2001-11-28 | 0 | 6.150 | - | 6.200 | - | - | 0 | 0 | - | 3.698 | - | 3.728 | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 6.150 | 5.950 | 6.150 | 6.100 | 6.150 | 24,000 | 146,600 | 6.1083 | 3.698 | 3.578 | 3.698 | 3.668 | 3.698 | 39,915 | 3.6728 | 0.00% |
| 2001-11-26 | 0 | 6.150 | 5.950 | 6.150 | 6.000 | 6.150 | 16,000 | 97,400 | 6.0875 | 3.698 | 3.578 | 3.698 | 3.608 | 3.698 | 26,610 | 3.6603 | 0.82% |
| 2001-11-23 | 0 | 6.100 | 5.950 | 6.200 | 6.000 | 6.100 | 22,000 | 132,200 | 6.0091 | 3.668 | 3.578 | 3.728 | 3.608 | 3.668 | 36,589 | 3.6131 | 1.67% |
| 2001-11-22 | 0 | 6.000 | 5.900 | 6.000 | 5.950 | 6.050 | 20,000 | 119,700 | 5.9850 | 3.608 | 3.548 | 3.608 | 3.578 | 3.638 | 33,262 | 3.5987 | -0.83% |
| 2001-11-21 | 0 | 6.050 | 5.900 | 6.050 | 5.900 | 6.050 | 6,000 | 35,800 | 5.9667 | 3.638 | 3.548 | 3.638 | 3.548 | 3.638 | 9,979 | 3.5876 | 0.00% |
| 2001-11-20 | 0 | 6.050 | 5.900 | 6.050 | 5.900 | 6.200 | 28,200 | 170,640 | 6.0511 | 3.638 | 3.548 | 3.638 | 3.548 | 3.728 | 46,900 | 3.6384 | 0.83% |
| 2001-11-19 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.200 | 38,000 | 228,100 | 6.0026 | 3.608 | 3.548 | 3.608 | 3.548 | 3.728 | 63,199 | 3.6093 | -1.64% |
| 2001-11-16 | 0 | 6.100 | 5.900 | 6.100 | 5.950 | 6.100 | 26,000 | 156,300 | 6.0115 | 3.668 | 3.548 | 3.668 | 3.578 | 3.668 | 43,241 | 3.6146 | 1.67% |
| 2001-11-15 | 0 | 6.000 | 5.800 | 6.000 | 5.750 | 6.200 | 44,488 | 262,408 | 5.8984 | 3.608 | 3.487 | 3.608 | 3.457 | 3.728 | 73,989 | 3.5466 | 0.00% |
| 2001-11-14 | 0 | 6.000 | 5.800 | - | - | - | 0 | 0 | - | 3.608 | 3.487 | - | - | - | 0 | - | 0.00% |
| 2001-11-13 | 0 | 6.000 | 5.800 | 6.000 | - | - | 0 | 0 | - | 3.608 | 3.487 | 3.608 | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 6.000 | 5.850 | 6.000 | 5.800 | 6.050 | 51,296 | 301,722 | 5.8820 | 3.608 | 3.517 | 3.608 | 3.487 | 3.638 | 85,312 | 3.5367 | 1.69% |
| 2001-11-09 | 0 | 5.900 | 5.700 | 5.900 | 5.750 | 5.900 | 50,160 | 289,872 | 5.7789 | 3.548 | 3.427 | 3.548 | 3.457 | 3.548 | 83,422 | 3.4748 | 0.00% |
| 2001-11-08 | 0 | 5.900 | 5.700 | 5.900 | 5.800 | 5.900 | 22,000 | 127,800 | 5.8091 | 3.548 | 3.427 | 3.548 | 3.487 | 3.548 | 36,589 | 3.4929 | 1.03% |
| 2001-11-07 | 0 | 5.840 | - | 5.850 | - | - | 0 | 0 | - | 3.511 | - | 3.517 | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 5.850 | - | 5.850 | - | - | 0 | 0 | - | 3.511 | - | 3.511 | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 5.850 | 5.550 | 5.850 | - | - | 0 | 0 | - | 3.511 | 3.331 | 3.511 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 5.850 | 5.550 | 5.850 | - | - | 0 | 0 | - | 3.511 | 3.331 | 3.511 | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 5.850 | 5.600 | 5.850 | - | - | 14,034 | 82,099 | 5.8500 | 3.511 | 3.361 | 3.511 | - | - | 23,380 | 3.5115 | 0.00% |
| 2001-10-31 | 0 | 5.850 | 5.650 | 5.850 | - | - | 0 | 0 | - | 3.511 | 3.391 | 3.511 | - | - | 0 | - | 0.00% |
| 2001-10-30 | 0 | 5.850 | 5.650 | 5.850 | 5.500 | 5.850 | 42,000 | 237,300 | 5.6500 | 3.511 | 3.391 | 3.511 | 3.301 | 3.511 | 69,971 | 3.3914 | 0.00% |
| 2001-10-29 | 0 | 5.850 | - | 5.850 | 5.850 | 5.850 | 2,000 | 11,700 | 5.8500 | 3.511 | - | 3.511 | 3.511 | 3.511 | 3,332 | 3.5115 | 0.00% |
| 2001-10-26 | 0 | 5.850 | 5.650 | 5.850 | 5.500 | 5.850 | 22,000 | 125,300 | 5.6955 | 3.511 | 3.391 | 3.511 | 3.301 | 3.511 | 36,651 | 3.4187 | 0.00% |
| 2001-10-24 | 0 | 5.850 | - | 5.850 | 5.850 | 5.850 | 4,000 | 23,400 | 5.8500 | 3.511 | - | 3.511 | 3.511 | 3.511 | 6,664 | 3.5115 | 0.86% |
| 2001-10-23 | 0 | 5.800 | - | 5.800 | - | - | 0 | 0 | - | 3.481 | - | 3.481 | - | - | 0 | - | 0.00% |
| 2001-10-22 | 0 | 5.800 | - | 5.800 | 5.750 | 5.950 | 24,000 | 138,800 | 5.7833 | 3.481 | - | 3.481 | 3.451 | 3.571 | 39,983 | 3.4715 | 0.87% |
| 2001-10-19 | 0 | 5.750 | - | - | - | - | 0 | 0 | - | 3.451 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 5.750 | - | - | - | - | 0 | 0 | - | 3.451 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 5.750 | 5.450 | 5.800 | - | - | 0 | 0 | - | 3.451 | 3.271 | 3.481 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 5.750 | 5.450 | 5.750 | - | - | 0 | 0 | - | 3.451 | 3.271 | 3.451 | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 5.750 | 5.450 | - | - | - | 0 | 0 | - | 3.451 | 3.271 | - | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 5.750 | - | - | - | - | 0 | 0 | - | 3.451 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 5.750 | 5.500 | 5.750 | 5.750 | 5.750 | 2,000 | 11,500 | 5.7500 | 3.451 | 3.301 | 3.451 | 3.451 | 3.451 | 3,332 | 3.4514 | 0.88% |
| 2001-10-10 | 0 | 5.700 | - | 5.800 | - | - | 0 | 0 | - | 3.421 | - | 3.481 | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 5.700 | 5.500 | 5.700 | - | - | 0 | 0 | - | 3.421 | 3.301 | 3.421 | - | - | 0 | - | -0.87% |
| 2001-10-08 | 0 | 5.750 | 5.300 | - | 5.650 | 5.750 | 4,000 | 22,800 | 5.7000 | 3.451 | 3.181 | - | 3.391 | 3.451 | 6,664 | 3.4214 | 0.88% |
| 2001-10-05 | 0 | 5.700 | 5.450 | 5.700 | - | - | 0 | 0 | - | 3.421 | 3.271 | 3.421 | - | - | 0 | - | -0.87% |
| 2001-10-04 | 0 | 5.750 | 5.550 | 5.750 | - | - | 697 | 3,764 | 5.4003 | 3.451 | 3.331 | 3.451 | - | - | 1,161 | 3.2415 | 0.00% |
| 2001-10-03 | 0 | 5.750 | 5.600 | 5.750 | 5.700 | 5.750 | 4,000 | 22,900 | 5.7250 | 3.451 | 3.361 | 3.451 | 3.421 | 3.451 | 6,664 | 3.4364 | -0.86% |
| 2001-09-28 | 0 | 5.800 | 5.600 | - | 5.550 | 5.800 | 27,080 | 152,932 | 5.6474 | 3.481 | 3.361 | - | 3.331 | 3.481 | 45,114 | 3.3899 | 0.87% |
| 2001-09-27 | 0 | 5.750 | 5.550 | 5.750 | 5.500 | 5.750 | 22,000 | 123,400 | 5.6091 | 3.451 | 3.331 | 3.451 | 3.301 | 3.451 | 36,651 | 3.3669 | 0.00% |
| 2001-09-26 | 0 | 5.750 | 5.450 | 5.750 | 5.800 | 5.800 | 18,000 | 104,400 | 5.8000 | 3.451 | 3.271 | 3.451 | 3.481 | 3.481 | 29,987 | 3.4815 | 0.00% |
| 2001-09-25 | 0 | 5.750 | 5.450 | 5.750 | 5.700 | 5.750 | 12,000 | 68,500 | 5.7083 | 3.451 | 3.271 | 3.451 | 3.421 | 3.451 | 19,992 | 3.4264 | 0.00% |
| 2001-09-24 | 0 | 5.750 | 5.550 | 5.750 | 5.500 | 5.800 | 24,413 | 136,827 | 5.6047 | 3.451 | 3.331 | 3.451 | 3.301 | 3.481 | 40,671 | 3.3642 | 0.88% |
| 2001-09-21 | 0 | 5.700 | 5.350 | 5.750 | 5.350 | 5.700 | 40,620 | 223,083 | 5.4919 | 3.421 | 3.211 | 3.451 | 3.211 | 3.421 | 67,672 | 3.2965 | 0.88% |
| 2001-09-20 | 0 | 5.650 | 5.350 | 5.650 | - | - | 0 | 0 | - | 3.391 | 3.211 | 3.391 | - | - | 0 | - | -0.88% |
| 2001-09-19 | 0 | 5.700 | 5.500 | 5.700 | - | - | 0 | 0 | - | 3.421 | 3.301 | 3.421 | - | - | 0 | - | -0.87% |
| 2001-09-18 | 0 | 5.750 | 5.750 | - | 5.650 | 5.750 | 24,000 | 136,600 | 5.6917 | 3.451 | 3.451 | - | 3.391 | 3.451 | 39,983 | 3.4164 | 0.00% |
| 2001-09-17 | 0 | 5.750 | - | 5.750 | 5.500 | 5.750 | 12,000 | 66,500 | 5.5417 | 3.451 | - | 3.451 | 3.301 | 3.451 | 19,992 | 3.3264 | 0.00% |
| 2001-09-14 | 0 | 5.750 | 5.450 | - | 5.350 | 5.750 | 40,000 | 221,700 | 5.5425 | 3.451 | 3.271 | - | 3.211 | 3.451 | 66,639 | 3.3269 | 1.77% |
| 2001-09-13 | 0 | 5.650 | 5.300 | 5.650 | 5.250 | 5.700 | 24,699 | 134,730 | 5.4549 | 3.391 | 3.181 | 3.391 | 3.151 | 3.421 | 41,148 | 3.2743 | 0.00% |
| 2001-09-12 | 0 | 5.650 | - | 5.650 | - | - | 0 | 0 | - | 3.391 | - | 3.391 | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 5.650 | 5.450 | 5.650 | 5.450 | 5.700 | 14,000 | 77,400 | 5.5286 | 3.391 | 3.271 | 3.391 | 3.271 | 3.421 | 23,324 | 3.3185 | 0.00% |
| 2001-09-10 | 0 | 5.650 | 5.300 | 5.650 | 5.400 | 5.700 | 32,000 | 178,100 | 5.5656 | 3.391 | 3.181 | 3.391 | 3.241 | 3.421 | 53,311 | 3.3408 | -0.88% |
| 2001-09-07 | 0 | 5.700 | - | 5.700 | - | - | 0 | 0 | - | 3.421 | - | 3.421 | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 5.700 | - | 5.700 | - | - | 0 | 0 | - | 3.421 | - | 3.421 | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 5.700 | 5.700 | 5.750 | - | - | 0 | 0 | - | 3.421 | 3.421 | 3.451 | - | - | 0 | - | 0.88% |
| 2001-09-04 | 0 | 5.650 | - | 5.650 | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 3.391 | - | 3.391 | 3.421 | 3.421 | 3,332 | 3.4214 | 0.00% |
| 2001-09-03 | 0 | 5.650 | 5.650 | 5.750 | - | - | 0 | 0 | - | 3.391 | 3.391 | 3.451 | - | - | 0 | - | 0.89% |
| 2001-08-31 | 0 | 5.600 | 5.500 | 5.600 | 5.550 | 5.600 | 26,000 | 144,600 | 5.5615 | 3.361 | 3.301 | 3.361 | 3.331 | 3.361 | 43,315 | 3.3383 | 4.67% |
| 2001-08-30 | 0 | 5.350 | 5.900 | 5.950 | 5.350 | 5.950 | 30,000 | 168,300 | 5.6100 | 3.211 | 3.541 | 3.571 | 3.211 | 3.571 | 49,979 | 3.3674 | -9.32% |
| 2001-08-29 | 0 | 5.900 | - | 5.900 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 3.541 | - | 3.541 | 3.541 | 3.541 | 3,332 | 3.5415 | 0.85% |
| 2001-08-28 | 0 | 5.850 | - | 5.850 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 3.511 | - | 3.511 | 3.541 | 3.541 | 3,332 | 3.5415 | 0.86% |
| 2001-08-27 | 0 | 5.800 | 5.350 | 5.800 | - | - | 0 | 0 | - | 3.481 | 3.211 | 3.481 | - | - | 0 | - | -1.69% |
| 2001-08-24 | 0 | 5.900 | - | 5.900 | - | - | 0 | 0 | - | 3.541 | - | 3.541 | - | - | 0 | - | -0.84% |
| 2001-08-23 | 0 | 5.950 | - | 5.950 | 5.900 | 5.950 | 6,000 | 35,500 | 5.9167 | 3.571 | - | 3.571 | 3.541 | 3.571 | 9,996 | 3.5515 | 0.85% |
| 2001-08-22 | 0 | 5.900 | - | 5.900 | - | - | 0 | 0 | - | 3.541 | - | 3.541 | - | - | 0 | - | -0.84% |
| 2001-08-21 | 0 | 5.950 | - | 5.950 | - | - | 0 | 0 | - | 3.571 | - | 3.571 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 5.950 | - | 5.950 | - | - | 0 | 0 | - | 3.571 | - | 3.571 | - | - | 0 | - | -0.83% |
| 2001-08-17 | 0 | 6.000 | - | 6.000 | - | - | 0 | 0 | - | 3.602 | - | 3.602 | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 6.000 | - | 6.000 | 5.950 | 6.000 | 6,000 | 35,800 | 5.9667 | 3.602 | - | 3.602 | 3.571 | 3.602 | 9,996 | 3.5815 | 0.00% |
| 2001-08-15 | 0 | 6.000 | - | 6.000 | 6.000 | 6.100 | 4,800 | 28,840 | 6.0083 | 3.602 | - | 3.602 | 3.602 | 3.662 | 7,997 | 3.6065 | 3.45% |
| 2001-08-14 | 0 | 5.800 | 5.300 | 5.800 | 5.400 | 5.800 | 44,000 | 243,400 | 5.5318 | 3.481 | 3.181 | 3.481 | 3.241 | 3.481 | 73,303 | 3.3205 | 7.41% |
| 2001-08-13 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.400 | 32,000 | 171,300 | 5.3531 | 3.241 | 3.151 | 3.241 | 3.211 | 3.241 | 53,311 | 3.2132 | 0.93% |
| 2001-08-10 | 0 | 5.350 | 5.150 | 5.350 | 5.350 | 5.400 | 4,000 | 21,500 | 5.3750 | 3.211 | 3.091 | 3.211 | 3.211 | 3.241 | 6,664 | 3.2263 | 0.00% |
| 2001-08-09 | 0 | 5.350 | 5.150 | 5.350 | 5.300 | 5.350 | 6,000 | 31,900 | 5.3167 | 3.211 | 3.091 | 3.211 | 3.181 | 3.211 | 9,996 | 3.1913 | 0.00% |
| 2001-08-08 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 3.211 | 3.091 | 3.211 | - | - | 0 | - | -0.93% |
| 2001-08-07 | 0 | 5.400 | 5.150 | 5.400 | 5.350 | 5.400 | 4,000 | 21,500 | 5.3750 | 3.241 | 3.091 | 3.241 | 3.211 | 3.241 | 6,664 | 3.2263 | 0.93% |
| 2001-08-06 | 0 | 5.350 | 5.150 | 5.350 | 5.350 | 5.400 | 4,000 | 21,500 | 5.3750 | 3.211 | 3.091 | 3.211 | 3.211 | 3.241 | 6,664 | 3.2263 | -0.93% |
| 2001-08-03 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.450 | 60,000 | 321,600 | 5.3600 | 3.241 | 3.151 | 3.241 | 3.211 | 3.271 | 99,958 | 3.2173 | -0.92% |
| 2001-08-02 | 0 | 5.450 | 5.150 | 5.450 | - | - | 0 | 0 | - | 3.271 | 3.091 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 5.450 | 5.300 | 5.450 | 5.400 | 5.450 | 4,000 | 21,700 | 5.4250 | 3.271 | 3.181 | 3.271 | 3.241 | 3.271 | 6,664 | 3.2564 | 1.87% |
| 2001-07-31 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 3.211 | 3.091 | 3.211 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 3.211 | 3.091 | 3.211 | - | - | 0 | - | -0.93% |
| 2001-07-27 | 0 | 5.400 | 5.150 | 5.450 | - | - | 0 | 0 | - | 3.241 | 3.091 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 5.400 | 5.150 | 5.400 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.241 | 3.091 | 3.241 | 3.241 | 3.241 | 3,332 | 3.2414 | 0.93% |
| 2001-07-24 | 0 | 5.350 | 5.200 | 5.350 | 5.300 | 5.350 | 12,000 | 63,700 | 5.3083 | 3.211 | 3.121 | 3.211 | 3.181 | 3.211 | 19,992 | 3.1863 | -0.93% |
| 2001-07-23 | 0 | 5.400 | 5.250 | 5.400 | 5.300 | 5.400 | 20,000 | 106,600 | 5.3300 | 3.241 | 3.151 | 3.241 | 3.181 | 3.241 | 33,319 | 3.1993 | -3.57% |
| 2001-07-20 | 0 | 5.600 | - | 5.600 | - | - | 50 | 265 | 5.3000 | 3.361 | - | 3.361 | - | - | 83 | 3.1813 | -0.88% |
| 2001-07-19 | 0 | 5.650 | - | 5.650 | - | - | 0 | 0 | - | 3.391 | - | 3.391 | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 5.650 | - | 5.650 | 5.550 | 5.650 | 10,000 | 55,800 | 5.5800 | 3.391 | - | 3.391 | 3.331 | 3.391 | 16,660 | 3.3494 | 0.89% |
| 2001-07-17 | 0 | 5.600 | - | 5.600 | - | - | 0 | 0 | - | 3.361 | - | 3.361 | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 5.600 | - | 5.600 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 3.361 | - | 3.361 | 3.361 | 3.361 | 16,660 | 3.3614 | 0.90% |
| 2001-07-13 | 0 | 5.550 | - | 5.550 | 5.500 | 5.550 | 12,000 | 66,100 | 5.5083 | 3.331 | - | 3.331 | 3.301 | 3.331 | 19,992 | 3.3064 | 0.91% |
| 2001-07-12 | 0 | 5.500 | - | 5.500 | - | - | 0 | 0 | - | 3.301 | - | 3.301 | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 5.500 | - | 5.500 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 3.301 | - | 3.301 | 3.301 | 3.301 | 6,664 | 3.3014 | 1.85% |
| 2001-07-10 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 3.241 | 3.121 | 3.241 | - | - | 0 | - | -0.92% |
| 2001-07-09 | 0 | 5.450 | 5.450 | 5.500 | 5.300 | 5.400 | 14,000 | 74,900 | 5.3500 | 3.271 | 3.271 | 3.301 | 3.181 | 3.241 | 23,324 | 3.2113 | 1.87% |
| 2001-07-05 | 0 | 5.350 | 5.150 | 5.350 | 5.150 | 5.400 | 92,000 | 479,200 | 5.2087 | 3.211 | 3.091 | 3.211 | 3.091 | 3.241 | 153,269 | 3.1265 | -0.93% |
| 2001-07-04 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 3.241 | 3.121 | 3.241 | 3.241 | 3.241 | 6,664 | 3.2414 | 0.93% |
| 2001-07-03 | 0 | 5.350 | 5.200 | 5.350 | 5.300 | 5.350 | 26,592 | 141,719 | 5.3294 | 3.211 | 3.121 | 3.211 | 3.181 | 3.211 | 44,301 | 3.1990 | -2.73% |
| 2001-06-29 | 0 | 5.500 | 5.150 | 5.500 | 5.400 | 5.500 | 4,000 | 21,800 | 5.4500 | 3.301 | 3.091 | 3.301 | 3.241 | 3.301 | 6,664 | 3.2714 | 2.80% |
| 2001-06-28 | 0 | 5.350 | 5.150 | 5.350 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.211 | 3.091 | 3.211 | 3.241 | 3.241 | 3,332 | 3.2414 | 0.00% |
| 2001-06-27 | 0 | 5.350 | 5.200 | 5.750 | 5.200 | 5.400 | 34,137 | 181,178 | 5.3074 | 3.211 | 3.121 | 3.451 | 3.121 | 3.241 | 56,871 | 3.1858 | 0.00% |
| 2001-06-26 | 0 | 5.350 | 5.200 | 5.350 | - | - | 0 | 0 | - | 3.211 | 3.121 | 3.211 | - | - | 0 | - | -0.93% |
| 2001-06-22 | 0 | 5.400 | 5.150 | 5.400 | - | - | 0 | 0 | - | 3.241 | 3.091 | 3.241 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 5.400 | 5.150 | 5.350 | 5.450 | 5.450 | 2,000 | 10,900 | 5.4500 | 3.241 | 3.091 | 3.211 | 3.271 | 3.271 | 3,332 | 3.2714 | 0.00% |
| 2001-06-20 | 0 | 5.400 | 5.150 | 5.400 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.241 | 3.091 | 3.241 | 3.241 | 3.241 | 3,332 | 3.2414 | 0.93% |
| 2001-06-19 | 0 | 5.350 | 5.100 | 5.350 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.211 | 3.061 | 3.211 | 3.241 | 3.241 | 3,332 | 3.2414 | 0.94% |
| 2001-06-18 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 3.181 | 3.061 | 3.181 | - | - | 0 | - | -1.85% |
| 2001-06-15 | 0 | 5.400 | 5.250 | 5.350 | 5.250 | 5.400 | 222,101 | 1,176,435 | 5.2968 | 3.241 | 3.151 | 3.211 | 3.151 | 3.241 | 370,014 | 3.1794 | -2.70% |
| 2001-06-14 | 0 | 5.550 | 5.300 | 5.550 | 5.500 | 5.550 | 16,000 | 88,300 | 5.5188 | 3.331 | 3.181 | 3.331 | 3.301 | 3.331 | 26,656 | 3.3126 | 0.91% |
| 2001-06-13 | 0 | 5.500 | 5.400 | 5.550 | 5.450 | 5.600 | 82,000 | 450,700 | 5.4963 | 3.301 | 3.241 | 3.331 | 3.271 | 3.361 | 136,610 | 3.2992 | 0.92% |
| 2001-06-12 | 0 | 5.450 | 5.250 | 5.450 | 5.400 | 5.450 | 8,000 | 43,300 | 5.4125 | 3.271 | 3.151 | 3.271 | 3.241 | 3.271 | 13,328 | 3.2489 | 0.00% |
| 2001-06-11 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 3.271 | 3.151 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 3.271 | 3.151 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 3.271 | 3.151 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 5.450 | 5.250 | 5.450 | 5.400 | 5.450 | 4,000 | 21,700 | 5.4250 | 3.271 | 3.151 | 3.271 | 3.241 | 3.271 | 6,664 | 3.2564 | 0.93% |
| 2001-06-05 | 0 | 5.400 | 5.250 | 5.450 | 5.400 | 5.400 | 12,481 | 67,205 | 5.3846 | 3.241 | 3.151 | 3.271 | 3.241 | 3.241 | 20,793 | 3.2321 | 0.00% |
| 2001-06-04 | 0 | 5.400 | 5.250 | 5.400 | - | - | 1,962 | 10,104 | 5.1498 | 3.241 | 3.151 | 3.241 | - | - | 3,269 | 3.0912 | 0.00% |
| 2001-06-01 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 3.241 | 3.151 | 3.241 | - | - | 0 | - | -0.92% |
| 2001-05-31 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 3.271 | 3.151 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-05-30 | 0 | 5.450 | 5.300 | 5.450 | 5.400 | 5.450 | 14,000 | 75,700 | 5.4071 | 3.271 | 3.181 | 3.271 | 3.241 | 3.271 | 23,324 | 3.2456 | 0.00% |
| 2001-05-29 | 0 | 5.450 | 5.300 | 5.450 | - | - | 0 | 0 | - | 3.271 | 3.181 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 5.450 | 5.200 | 5.450 | 5.200 | 5.450 | 24,000 | 126,100 | 5.2542 | 3.271 | 3.121 | 3.271 | 3.121 | 3.271 | 39,983 | 3.1538 | 0.00% |
| 2001-05-25 | 0 | 5.450 | 5.200 | 5.450 | 5.200 | 5.450 | 16,000 | 84,700 | 5.2938 | 3.271 | 3.121 | 3.271 | 3.121 | 3.271 | 26,656 | 3.1776 | 0.93% |
| 2001-05-24 | 0 | 5.400 | 5.200 | 5.450 | 5.400 | 5.450 | 8,023 | 43,415 | 5.4113 | 3.241 | 3.121 | 3.271 | 3.241 | 3.271 | 13,366 | 3.2481 | -0.92% |
| 2001-05-23 | 0 | 5.450 | 5.200 | 5.450 | - | - | 0 | 0 | - | 3.271 | 3.121 | 3.271 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 5.450 | 5.250 | 5.450 | 5.400 | 5.450 | 8,056 | 43,680 | 5.4220 | 3.271 | 3.151 | 3.271 | 3.241 | 3.271 | 13,421 | 3.2546 | 0.93% |
| 2001-05-21 | 0 | 5.400 | 5.200 | 5.400 | 5.200 | 5.400 | 40,000 | 211,300 | 5.2825 | 3.241 | 3.121 | 3.241 | 3.121 | 3.241 | 66,639 | 3.1708 | 0.93% |
| 2001-05-18 | 0 | 5.350 | 5.150 | 5.300 | 5.350 | 5.350 | 2,000 | 10,700 | 5.3500 | 3.211 | 3.091 | 3.181 | 3.211 | 3.211 | 3,332 | 3.2113 | 0.94% |
| 2001-05-17 | 0 | 5.300 | 5.150 | 5.300 | 5.250 | 5.350 | 42,000 | 220,700 | 5.2548 | 3.181 | 3.091 | 3.181 | 3.151 | 3.211 | 69,971 | 3.1542 | -2.75% |
| 2001-05-16 | 0 | 5.450 | 5.250 | 5.450 | 5.400 | 5.450 | 13,166 | 70,847 | 5.3811 | 3.271 | 3.151 | 3.271 | 3.241 | 3.271 | 21,934 | 3.2300 | 0.00% |
| 2001-05-15 | 0 | 5.450 | 5.250 | 5.450 | 5.200 | 5.450 | 16,427 | 87,535 | 5.3287 | 3.271 | 3.151 | 3.271 | 3.121 | 3.271 | 27,367 | 3.1986 | -0.91% |
| 2001-05-14 | 0 | 5.500 | 5.200 | 5.500 | 5.400 | 5.500 | 8,000 | 43,400 | 5.4250 | 3.301 | 3.121 | 3.301 | 3.241 | 3.301 | 13,328 | 3.2564 | 0.00% |
| 2001-05-11 | 0 | 5.500 | - | 5.500 | 5.450 | 5.500 | 8,000 | 43,800 | 5.4750 | 3.301 | - | 3.301 | 3.271 | 3.301 | 13,328 | 3.2864 | 0.92% |
| 2001-05-10 | 0 | 5.450 | - | 5.450 | - | - | 0 | 0 | - | 3.271 | - | 3.271 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 5.450 | 5.250 | 5.450 | 5.400 | 5.450 | 10,312 | 55,676 | 5.3991 | 3.271 | 3.151 | 3.271 | 3.241 | 3.271 | 17,179 | 3.2408 | -0.91% |
| 2001-05-08 | 0 | 5.500 | - | 5.500 | 5.350 | 5.500 | 12,000 | 64,900 | 5.4083 | 3.301 | - | 3.301 | 3.211 | 3.301 | 19,992 | 3.2464 | 1.85% |
| 2001-05-07 | 0 | 5.400 | 5.250 | 5.400 | 5.300 | 5.400 | 12,000 | 63,800 | 5.3167 | 3.241 | 3.151 | 3.241 | 3.181 | 3.241 | 19,992 | 3.1913 | -0.92% |
| 2001-05-04 | 0 | 5.450 | 5.100 | 5.450 | 5.300 | 5.450 | 14,000 | 74,700 | 5.3357 | 3.271 | 3.061 | 3.271 | 3.181 | 3.271 | 23,324 | 3.2028 | 0.00% |
| 2001-05-03 | 0 | 5.450 | 5.200 | 5.450 | 5.400 | 5.500 | 18,098 | 98,410 | 5.4376 | 3.271 | 3.121 | 3.271 | 3.241 | 3.301 | 30,151 | 3.2639 | 0.93% |
| 2001-05-02 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 3.241 | 3.151 | 3.241 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 5.400 | 5.150 | 5.400 | - | - | 0 | 0 | - | 3.241 | 3.091 | 3.241 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 5.400 | 5.150 | 5.400 | 5.350 | 5.400 | 4,000 | 21,500 | 5.3750 | 3.241 | 3.091 | 3.241 | 3.211 | 3.241 | 6,664 | 3.2263 | 0.00% |
| 2001-04-25 | 0 | 5.400 | 5.200 | 5.400 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.241 | 3.121 | 3.241 | 3.241 | 3.241 | 3,332 | 3.2414 | 0.93% |
| 2001-04-24 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 3.211 | 3.091 | 3.211 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 5.350 | 5.200 | 5.350 | - | - | 0 | 0 | - | 3.211 | 3.121 | 3.211 | - | - | 0 | - | -0.93% |
| 2001-04-20 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 3.241 | 3.121 | 3.241 | - | - | 0 | - | 0.00% |
| 2001-04-19 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.400 | 10,000 | 53,600 | 5.3600 | 3.241 | 3.151 | 3.241 | 3.211 | 3.241 | 16,660 | 3.2173 | 0.00% |
| 2001-04-18 | 0 | 5.400 | 5.150 | 5.400 | 5.350 | 5.400 | 8,000 | 42,900 | 5.3625 | 3.241 | 3.091 | 3.241 | 3.211 | 3.241 | 13,328 | 3.2188 | 0.00% |
| 2001-04-17 | 0 | 5.400 | 5.150 | 5.400 | 5.350 | 5.400 | 8,000 | 43,000 | 5.3750 | 3.241 | 3.091 | 3.241 | 3.211 | 3.241 | 13,328 | 3.2263 | 0.93% |
| 2001-04-12 | 0 | 5.350 | 5.200 | 5.350 | - | - | 0 | 0 | - | 3.211 | 3.121 | 3.211 | - | - | 0 | - | -0.93% |
| 2001-04-11 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.450 | 24,000 | 127,700 | 5.3208 | 3.241 | 3.151 | 3.241 | 3.151 | 3.271 | 39,983 | 3.1938 | -1.82% |
| 2001-04-10 | 0 | 5.500 | 5.200 | 5.500 | 5.400 | 5.500 | 10,000 | 54,400 | 5.4400 | 3.301 | 3.121 | 3.301 | 3.241 | 3.301 | 16,660 | 3.2654 | 2.80% |
| 2001-04-09 | 0 | 5.350 | 5.100 | 5.350 | 5.000 | 5.350 | 38,794 | 201,071 | 5.1830 | 3.211 | 3.061 | 3.211 | 3.001 | 3.211 | 64,630 | 3.1111 | -0.93% |
| 2001-04-06 | 0 | 5.400 | 5.100 | 5.400 | 5.250 | 5.500 | 22,000 | 117,200 | 5.3273 | 3.241 | 3.061 | 3.241 | 3.151 | 3.301 | 36,651 | 3.1977 | -0.92% |
| 2001-04-04 | 0 | 5.450 | 5.150 | 5.450 | 5.150 | 5.450 | 62,000 | 324,200 | 5.2290 | 3.271 | 3.091 | 3.271 | 3.091 | 3.271 | 103,290 | 3.1387 | 2.25% |
| 2001-04-03 | 0 | 5.350 | 5.050 | 5.350 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.199 | 3.020 | 3.199 | 3.229 | 3.229 | 3,344 | 3.2292 | 0.00% |
| 2001-04-02 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 3.199 | 3.140 | 3.199 | - | - | 0 | - | -0.93% |
| 2001-03-30 | 0 | 5.400 | 5.200 | 5.400 | 5.350 | 5.400 | 12,000 | 64,300 | 5.3583 | 3.229 | 3.110 | 3.229 | 3.199 | 3.229 | 20,067 | 3.2043 | 0.93% |
| 2001-03-29 | 0 | 5.350 | 5.000 | 5.350 | 4.950 | 5.350 | 39,017 | 201,132 | 5.1550 | 3.199 | 2.990 | 3.199 | 2.960 | 3.199 | 65,245 | 3.0827 | -0.93% |
| 2001-03-28 | 0 | 5.400 | 5.000 | 5.400 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.229 | 2.990 | 3.229 | 3.229 | 3.229 | 3,344 | 3.2292 | 0.93% |
| 2001-03-27 | 0 | 5.350 | 5.000 | 5.350 | - | - | 0 | 0 | - | 3.199 | 2.990 | 3.199 | - | - | 0 | - | -0.93% |
| 2001-03-26 | 0 | 5.400 | 5.150 | 5.400 | 5.200 | 5.450 | 54,000 | 286,800 | 5.3111 | 3.229 | 3.080 | 3.229 | 3.110 | 3.259 | 90,300 | 3.1761 | 0.00% |
| 2001-03-23 | 0 | 5.400 | 5.150 | 5.400 | 5.350 | 5.500 | 22,000 | 118,300 | 5.3773 | 3.229 | 3.080 | 3.229 | 3.199 | 3.289 | 36,789 | 3.2156 | 0.00% |
| 2001-03-22 | 0 | 5.400 | - | 5.400 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 3.229 | - | 3.229 | 3.289 | 3.289 | 3,344 | 3.2890 | 0.00% |
| 2001-03-21 | 0 | 5.400 | 5.000 | 5.400 | - | - | 0 | 0 | - | 3.229 | 2.990 | 3.229 | - | - | 0 | - | -0.92% |
| 2001-03-20 | 0 | 5.450 | 5.100 | 5.450 | - | - | 0 | 0 | - | 3.259 | 3.050 | 3.259 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 5.450 | 5.250 | 5.450 | 5.400 | 5.450 | 14,000 | 75,700 | 5.4071 | 3.259 | 3.140 | 3.259 | 3.229 | 3.259 | 23,411 | 3.2335 | -0.91% |
| 2001-03-16 | 0 | 5.500 | 5.250 | 5.500 | 5.200 | 5.500 | 32,000 | 171,300 | 5.3531 | 3.289 | 3.140 | 3.289 | 3.110 | 3.289 | 53,511 | 3.2012 | 0.92% |
| 2001-03-15 | 0 | 5.450 | 5.100 | 5.450 | 5.200 | 5.450 | 42,000 | 225,600 | 5.3714 | 3.259 | 3.050 | 3.259 | 3.110 | 3.259 | 70,233 | 3.2122 | 0.93% |
| 2001-03-14 | 0 | 5.400 | 5.100 | 5.400 | 5.200 | 5.400 | 20,000 | 104,400 | 5.2200 | 3.229 | 3.050 | 3.229 | 3.110 | 3.229 | 33,444 | 3.1216 | 0.00% |
| 2001-03-13 | 0 | 5.400 | 5.100 | 5.400 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 3.229 | 3.050 | 3.229 | 3.229 | 3.229 | 3,344 | 3.2292 | 1.89% |
| 2001-03-12 | 0 | 5.300 | 5.050 | 5.300 | 5.000 | 5.300 | 62,000 | 316,400 | 5.1032 | 3.169 | 3.020 | 3.169 | 2.990 | 3.169 | 103,678 | 3.0518 | 0.00% |
| 2001-03-09 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 3.169 | 3.050 | 3.169 | - | - | 0 | - | -1.85% |
| 2001-03-08 | 0 | 5.400 | 5.200 | 5.400 | 5.450 | 5.450 | 6,000 | 32,700 | 5.4500 | 3.229 | 3.110 | 3.229 | 3.259 | 3.259 | 10,033 | 3.2591 | 0.00% |
| 2001-03-07 | 0 | 5.400 | 5.200 | 5.400 | 5.300 | 5.450 | 34,326 | 184,530 | 5.3758 | 3.229 | 3.110 | 3.229 | 3.169 | 3.259 | 57,401 | 3.2148 | 0.00% |
| 2001-03-06 | 0 | 5.400 | 5.250 | 5.400 | 5.200 | 5.400 | 14,000 | 74,600 | 5.3286 | 3.229 | 3.140 | 3.229 | 3.110 | 3.229 | 23,411 | 3.1865 | 0.00% |
| 2001-03-05 | 0 | 5.400 | 5.250 | 5.400 | - | - | 175 | 875 | 5.0000 | 3.229 | 3.140 | 3.229 | - | - | 293 | 2.9900 | -1.82% |
| 2001-03-02 | 0 | 5.500 | 5.250 | 5.500 | 5.400 | 5.500 | 8,000 | 43,400 | 5.4250 | 3.289 | 3.140 | 3.289 | 3.229 | 3.289 | 13,378 | 3.2442 | 0.00% |
| 2001-03-01 | 0 | 5.500 | 5.250 | 5.500 | 5.250 | 5.500 | 12,000 | 64,300 | 5.3583 | 3.289 | 3.140 | 3.289 | 3.140 | 3.289 | 20,067 | 3.2043 | 0.92% |
| 2001-02-28 | 0 | 5.450 | 5.200 | 5.450 | 5.200 | 5.450 | 15,080 | 79,200 | 5.2520 | 3.259 | 3.110 | 3.259 | 3.110 | 3.259 | 25,217 | 3.1407 | 0.00% |
| 2001-02-27 | 0 | 5.450 | 5.100 | 5.450 | - | - | 0 | 0 | - | 3.259 | 3.050 | 3.259 | - | - | 0 | - | 0.00% |
| 2001-02-26 | 0 | 5.450 | 5.250 | 5.450 | 5.200 | 5.450 | 14,000 | 73,800 | 5.2714 | 3.259 | 3.140 | 3.259 | 3.110 | 3.259 | 23,411 | 3.1524 | -0.91% |
| 2001-02-23 | 0 | 5.500 | 5.300 | 5.500 | 5.400 | 5.500 | 28,000 | 152,600 | 5.4500 | 3.289 | 3.169 | 3.289 | 3.229 | 3.289 | 46,822 | 3.2591 | 0.92% |
| 2001-02-22 | 0 | 5.450 | 5.200 | 5.450 | - | - | 0 | 0 | - | 3.259 | 3.110 | 3.259 | - | - | 0 | - | -0.91% |
| 2001-02-21 | 0 | 5.500 | - | 5.500 | 5.500 | 5.500 | 5,000 | 27,200 | 5.4400 | 3.289 | - | 3.289 | 3.289 | 3.289 | 8,361 | 3.2532 | 0.92% |
| 2001-02-20 | 0 | 5.450 | 5.150 | 5.450 | - | - | 0 | 0 | - | 3.259 | 3.080 | 3.259 | - | - | 0 | - | -0.91% |
| 2001-02-19 | 0 | 5.500 | 5.250 | 5.500 | 5.450 | 5.500 | 8,000 | 43,700 | 5.4625 | 3.289 | 3.140 | 3.289 | 3.259 | 3.289 | 13,378 | 3.2666 | 0.00% |
| 2001-02-16 | 0 | 5.500 | 5.200 | 5.500 | 5.400 | 5.500 | 18,000 | 97,800 | 5.4333 | 3.289 | 3.110 | 3.289 | 3.229 | 3.289 | 30,100 | 3.2492 | 1.85% |
| 2001-02-15 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 3.229 | 3.140 | 3.229 | - | - | 0 | - | 0.00% |
| 2001-02-14 | 0 | 5.400 | 5.250 | 5.400 | 5.200 | 5.400 | 12,000 | 62,800 | 5.2333 | 3.229 | 3.140 | 3.229 | 3.110 | 3.229 | 20,067 | 3.1296 | -0.92% |
| 2001-02-13 | 0 | 5.450 | - | 5.450 | 5.400 | 5.500 | 6,000 | 32,700 | 5.4500 | 3.259 | - | 3.259 | 3.229 | 3.289 | 10,033 | 3.2591 | 1.87% |
| 2001-02-12 | 0 | 5.350 | 5.100 | 5.350 | - | - | 0 | 0 | - | 3.199 | 3.050 | 3.199 | - | - | 0 | - | -1.83% |
| 2001-02-09 | 0 | 5.450 | 5.150 | 5.450 | 5.100 | 5.450 | 26,000 | 137,200 | 5.2769 | 3.259 | 3.080 | 3.259 | 3.050 | 3.259 | 43,478 | 3.1556 | 1.87% |
| 2001-02-08 | 0 | 5.350 | - | 5.350 | - | - | 0 | 0 | - | 3.199 | - | 3.199 | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 5.350 | 5.050 | 5.350 | 5.150 | 5.350 | 22,000 | 115,200 | 5.2364 | 3.199 | 3.020 | 3.199 | 3.080 | 3.199 | 36,789 | 3.1314 | 0.00% |
| 2001-02-06 | 0 | 5.350 | 5.050 | 5.350 | - | - | 0 | 0 | - | 3.199 | 3.020 | 3.199 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 5.350 | - | 5.350 | - | - | 0 | 0 | - | 3.199 | - | 3.199 | - | - | 0 | - | -0.93% |
| 2001-02-02 | 0 | 5.400 | - | 5.400 | - | - | 0 | 0 | - | 3.229 | - | 3.229 | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 5.400 | 5.050 | 5.400 | 5.300 | 5.400 | 14,000 | 74,800 | 5.3429 | 3.229 | 3.020 | 3.229 | 3.169 | 3.229 | 23,411 | 3.1951 | 0.00% |
| 2001-01-31 | 0 | 5.400 | 5.100 | 5.400 | - | - | 0 | 0 | - | 3.229 | 3.050 | 3.229 | - | - | 0 | - | -0.92% |
| 2001-01-30 | 0 | 5.450 | - | 5.450 | 5.450 | 5.450 | 2,000 | 10,900 | 5.4500 | 3.259 | - | 3.259 | 3.259 | 3.259 | 3,344 | 3.2591 | 0.93% |
| 2001-01-29 | 0 | 5.400 | - | 5.400 | 5.350 | 5.400 | 4,000 | 21,500 | 5.3750 | 3.229 | - | 3.229 | 3.199 | 3.229 | 6,689 | 3.2143 | 0.93% |
| 2001-01-23 | 0 | 5.350 | 5.100 | 5.350 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 3.199 | 3.050 | 3.199 | 3.229 | 3.229 | 16,722 | 3.2292 | 0.94% |
| 2001-01-22 | 0 | 5.300 | 5.100 | 5.300 | - | - | 0 | 0 | - | 3.169 | 3.050 | 3.169 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 5.300 | 5.050 | 5.300 | 5.200 | 5.300 | 20,000 | 104,700 | 5.2350 | 3.169 | 3.020 | 3.169 | 3.110 | 3.169 | 33,444 | 3.1306 | 1.92% |
| 2001-01-18 | 0 | 5.200 | 4.900 | 5.200 | 5.100 | 5.200 | 18,000 | 92,600 | 5.1444 | 3.110 | 2.930 | 3.110 | 3.050 | 3.110 | 30,100 | 3.0764 | 0.97% |
| 2001-01-17 | 0 | 5.150 | 4.850 | 5.150 | 5.100 | 5.150 | 6,000 | 30,700 | 5.1167 | 3.080 | 2.900 | 3.080 | 3.050 | 3.080 | 10,033 | 3.0598 | 0.98% |
| 2001-01-16 | 0 | 5.100 | 4.875 | 5.100 | 5.050 | 5.100 | 4,432 | 22,352 | 5.0433 | 3.050 | 2.915 | 3.050 | 3.020 | 3.050 | 7,411 | 3.0159 | 0.00% |
| 2001-01-15 | 0 | 5.100 | - | 5.200 | 5.050 | 5.100 | 38,000 | 193,200 | 5.0842 | 3.050 | - | 3.110 | 3.020 | 3.050 | 63,544 | 3.0404 | 0.99% |
| 2001-01-12 | 0 | 5.050 | 4.800 | 5.050 | 4.850 | 5.050 | 54,000 | 265,500 | 4.9167 | 3.020 | 2.870 | 3.020 | 2.900 | 3.020 | 90,300 | 2.9402 | 3.06% |
| 2001-01-11 | 0 | 4.900 | - | 4.900 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 2.930 | - | 2.930 | 2.960 | 2.960 | 3,344 | 2.9601 | 0.00% |
| 2001-01-10 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 2.930 | - | 2.930 | - | - | 0 | - | 0.00% |
| 2001-01-09 | 1 | 4.900 | 4.800 | 4.900 | 4.900 | 4.950 | 28,000 | 138,000 | 4.9286 | 2.930 | 2.870 | 2.930 | 2.930 | 2.960 | 46,822 | 2.9473 | 1.03% |
| 2001-01-08 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.900 | 40,000 | 194,450 | 4.8613 | 2.900 | 2.870 | 2.900 | 2.900 | 2.930 | 66,889 | 2.9071 | 0.00% |
| 2001-01-05 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.875 | 52,331 | 254,906 | 4.8710 | 2.900 | 2.870 | 2.900 | 2.900 | 2.915 | 87,509 | 2.9129 | -0.51% |
| 2001-01-04 | 0 | 4.875 | 4.800 | 4.875 | 4.825 | 4.875 | 200,000 | 969,800 | 4.8490 | 2.915 | 2.870 | 2.915 | 2.885 | 2.915 | 334,444 | 2.8997 | 0.52% |
| 2001-01-03 | 0 | 4.850 | 4.800 | 4.850 | 4.825 | 4.850 | 12,000 | 57,950 | 4.8292 | 2.900 | 2.870 | 2.900 | 2.885 | 2.900 | 20,067 | 2.8879 | 0.00% |
| 2001-01-02 | 0 | 4.850 | 4.825 | 4.850 | 4.850 | 4.850 | 12,000 | 58,200 | 4.8500 | 2.900 | 2.885 | 2.900 | 2.900 | 2.900 | 20,067 | 2.9003 | 0.00% |
| 2000-12-29 | 0 | 4.850 | 4.825 | 4.850 | 4.850 | 4.875 | 114,000 | 552,950 | 4.8504 | 2.900 | 2.885 | 2.900 | 2.900 | 2.915 | 190,633 | 2.9006 | 0.00% |
| 2000-12-28 | 0 | 4.850 | 4.825 | 4.850 | 4.825 | 4.850 | 12,000 | 57,950 | 4.8292 | 2.900 | 2.885 | 2.900 | 2.885 | 2.900 | 20,067 | 2.8879 | -1.02% |
| 2000-12-27 | 0 | 4.900 | 4.825 | 4.900 | - | - | 0 | 0 | - | 2.930 | 2.885 | 2.930 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 4.900 | 4.825 | 4.900 | 4.850 | 4.900 | 15,504 | 75,094 | 4.8435 | 2.930 | 2.885 | 2.930 | 2.900 | 2.930 | 25,926 | 2.8965 | 0.51% |
| 2000-12-21 | 0 | 4.875 | 4.825 | 4.875 | 4.825 | 4.875 | 24,000 | 116,000 | 4.8333 | 2.915 | 2.885 | 2.915 | 2.885 | 2.915 | 40,133 | 2.8904 | -0.51% |
| 2000-12-20 | 0 | 4.900 | 4.800 | 4.900 | - | - | 206 | 968 | 4.6990 | 2.930 | 2.870 | 2.930 | - | - | 344 | 2.8101 | 0.00% |
| 2000-12-19 | 0 | 4.900 | 4.825 | 4.900 | 4.850 | 4.900 | 192,054 | 931,565 | 4.8505 | 2.930 | 2.885 | 2.930 | 2.900 | 2.930 | 321,157 | 2.9007 | -2.00% |
| 2000-12-18 | 0 | 5.000 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.990 | 2.900 | 2.990 | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 5.000 | 4.825 | 5.000 | 4.975 | 5.000 | 14,000 | 69,750 | 4.9821 | 2.990 | 2.885 | 2.990 | 2.975 | 2.990 | 23,411 | 2.9794 | 1.01% |
| 2000-12-14 | 0 | 4.950 | 4.850 | 4.950 | 4.850 | 4.950 | 84,000 | 408,050 | 4.8577 | 2.960 | 2.900 | 2.960 | 2.900 | 2.960 | 140,467 | 2.9050 | 0.00% |
| 2000-12-13 | 0 | 4.950 | 4.875 | 4.950 | - | - | 0 | 0 | - | 2.960 | 2.915 | 2.960 | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 4.950 | 4.850 | 4.950 | - | - | 0 | 0 | - | 2.960 | 2.900 | 2.960 | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 4.950 | 4.850 | 4.950 | 4.850 | 4.950 | 8,000 | 39,000 | 4.8750 | 2.960 | 2.900 | 2.960 | 2.900 | 2.960 | 13,378 | 2.9153 | 0.00% |
| 2000-12-08 | 0 | 4.950 | 4.850 | 4.950 | - | - | 0 | 0 | - | 2.960 | 2.900 | 2.960 | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 4.950 | 4.850 | 4.950 | - | - | 0 | 0 | - | 2.960 | 2.900 | 2.960 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 4.950 | 4.850 | 4.950 | 4.875 | 4.950 | 9,200 | 44,850 | 4.8750 | 2.960 | 2.900 | 2.960 | 2.915 | 2.960 | 15,384 | 2.9153 | 0.00% |
| 2000-12-05 | 0 | 4.950 | 4.850 | 4.950 | 4.900 | 4.950 | 52,000 | 254,900 | 4.9019 | 2.960 | 2.900 | 2.960 | 2.930 | 2.960 | 86,956 | 2.9314 | -1.00% |
| 2000-12-04 | 0 | 5.000 | 4.825 | 5.000 | 5.000 | 5.000 | 12,000 | 60,000 | 5.0000 | 2.990 | 2.885 | 2.990 | 2.990 | 2.990 | 20,067 | 2.9900 | 0.50% |
| 2000-12-01 | 0 | 4.975 | 4.850 | 5.000 | 4.975 | 5.000 | 26,000 | 129,400 | 4.9769 | 2.975 | 2.900 | 2.990 | 2.975 | 2.990 | 43,478 | 2.9762 | -0.50% |
| 2000-11-30 | 0 | 5.000 | 4.875 | 5.000 | 4.950 | 5.000 | 16,000 | 79,400 | 4.9625 | 2.990 | 2.915 | 2.990 | 2.960 | 2.990 | 26,756 | 2.9676 | 0.00% |
| 2000-11-29 | 0 | 5.000 | 4.850 | 5.000 | 4.950 | 5.000 | 14,000 | 69,500 | 4.9643 | 2.990 | 2.900 | 2.990 | 2.960 | 2.990 | 23,411 | 2.9687 | 0.00% |
| 2000-11-28 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 2.990 | - | 2.990 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.000 | 20,000 | 100,000 | 5.0000 | 2.990 | 2.930 | 2.990 | 2.990 | 2.990 | 33,444 | 2.9900 | 0.00% |
| 2000-11-24 | 0 | 5.000 | 4.825 | 5.000 | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 2.990 | 2.885 | 2.990 | 2.990 | 2.990 | 50,167 | 2.9900 | 0.50% |
| 2000-11-23 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 5.000 | 48,000 | 237,950 | 4.9573 | 2.975 | 2.975 | 2.990 | 2.945 | 2.990 | 80,267 | 2.9645 | 1.02% |
| 2000-11-22 | 0 | 4.925 | 4.850 | 4.925 | 4.850 | 4.925 | 24,000 | 117,300 | 4.8875 | 2.945 | 2.900 | 2.945 | 2.900 | 2.945 | 40,133 | 2.9228 | 0.51% |
| 2000-11-21 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.900 | 30,000 | 146,150 | 4.8717 | 2.930 | 2.900 | 2.930 | 2.900 | 2.930 | 50,167 | 2.9133 | 0.51% |
| 2000-11-20 | 0 | 4.875 | 4.775 | 4.875 | 4.725 | 4.875 | 10,000 | 48,000 | 4.8000 | 2.915 | 2.855 | 2.915 | 2.826 | 2.915 | 16,722 | 2.8704 | 0.52% |
| 2000-11-17 | 0 | 4.850 | 4.625 | 4.800 | 4.625 | 4.925 | 86,000 | 412,150 | 4.7924 | 2.900 | 2.766 | 2.870 | 2.766 | 2.945 | 143,811 | 2.8659 | 1.04% |
| 2000-11-16 | 0 | 4.800 | 4.625 | 4.950 | 4.625 | 4.900 | 38,000 | 180,450 | 4.7487 | 2.870 | 2.766 | 2.960 | 2.766 | 2.930 | 63,544 | 2.8397 | -2.54% |
| 2000-11-15 | 0 | 4.925 | - | 4.925 | 4.950 | 4.950 | 34,000 | 169,800 | 4.9941 | 2.945 | - | 2.945 | 2.960 | 2.960 | 56,856 | 2.9865 | 0.00% |
| 2000-11-14 | 0 | 4.925 | 4.825 | 4.900 | 4.775 | 5.000 | 86,000 | 417,700 | 4.8570 | 2.945 | 2.885 | 2.930 | 2.855 | 2.990 | 143,811 | 2.9045 | -1.50% |
| 2000-11-13 | 0 | 5.000 | 4.875 | 5.000 | - | - | 0 | 0 | - | 2.990 | 2.915 | 2.990 | - | - | 0 | - | -0.99% |
| 2000-11-10 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2000-11-09 | 0 | 5.050 | 4.875 | 5.050 | - | - | 0 | 0 | - | 3.020 | 2.915 | 3.020 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 5.050 | 4.925 | 5.050 | 5.000 | 5.100 | 27,249 | 136,233 | 4.9996 | 3.020 | 2.945 | 3.020 | 2.990 | 3.050 | 45,566 | 2.9898 | -0.98% |
| 2000-11-07 | 0 | 5.100 | 4.900 | 5.100 | 5.050 | 5.100 | 24,000 | 121,400 | 5.0583 | 3.050 | 2.930 | 3.050 | 3.020 | 3.050 | 40,133 | 3.0249 | 0.99% |
| 2000-11-06 | 0 | 5.100 | 4.950 | 5.100 | 5.050 | 5.100 | 10,000 | 50,600 | 5.0600 | 3.020 | 2.931 | 3.020 | 2.990 | 3.020 | 16,888 | 2.9962 | 0.00% |
| 2000-11-03 | 0 | 5.100 | 4.950 | 5.100 | 5.050 | 5.100 | 54,000 | 274,300 | 5.0796 | 3.020 | 2.931 | 3.020 | 2.990 | 3.020 | 91,194 | 3.0079 | 0.00% |
| 2000-11-02 | 0 | 5.100 | 4.950 | 5.100 | 5.050 | 5.100 | 12,000 | 60,700 | 5.0583 | 3.020 | 2.931 | 3.020 | 2.990 | 3.020 | 20,265 | 2.9953 | 0.00% |
| 2000-11-01 | 0 | 5.100 | 4.950 | 5.100 | 5.000 | 5.100 | 52,000 | 262,300 | 5.0442 | 3.020 | 2.931 | 3.020 | 2.961 | 3.020 | 87,816 | 2.9869 | 0.99% |
| 2000-10-31 | 0 | 5.050 | 4.950 | 5.050 | - | - | 0 | 0 | - | 2.990 | 2.931 | 2.990 | - | - | 0 | - | 0.00% |
| 2000-10-30 | 0 | 5.050 | 4.950 | 5.050 | 5.000 | 5.050 | 22,000 | 110,100 | 5.0045 | 2.990 | 2.931 | 2.990 | 2.961 | 2.990 | 37,153 | 2.9634 | -0.98% |
| 2000-10-27 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 12,000 | 60,700 | 5.0583 | 3.020 | - | 3.020 | 2.990 | 3.020 | 20,265 | 2.9953 | 0.00% |
| 2000-10-26 | 0 | 5.100 | 4.875 | 5.100 | 5.050 | 5.100 | 26,000 | 131,500 | 5.0577 | 3.020 | 2.887 | 3.020 | 2.990 | 3.020 | 43,908 | 2.9949 | 0.00% |
| 2000-10-25 | 0 | 5.100 | 4.900 | 5.100 | 5.050 | 5.100 | 12,000 | 60,700 | 5.0583 | 3.020 | 2.902 | 3.020 | 2.990 | 3.020 | 20,265 | 2.9953 | 0.00% |
| 2000-10-24 | 0 | 5.100 | 4.950 | 5.100 | 5.050 | 5.100 | 59,024 | 298,418 | 5.0559 | 3.020 | 2.931 | 3.020 | 2.990 | 3.020 | 99,678 | 2.9938 | 0.00% |
| 2000-10-23 | 0 | 5.100 | 4.900 | 5.100 | 5.150 | 5.150 | 56,000 | 288,400 | 5.1500 | 3.020 | 2.902 | 3.020 | 3.050 | 3.050 | 94,572 | 3.0495 | -1.92% |
| 2000-10-20 | 0 | 5.200 | 4.875 | - | 4.800 | 5.200 | 217,000 | 1,074,200 | 4.9502 | 3.079 | 2.887 | - | 2.842 | 3.079 | 366,465 | 2.9313 | 2.97% |
| 2000-10-19 | 0 | 5.050 | 4.875 | 5.050 | 4.800 | 5.100 | 110,000 | 535,700 | 4.8700 | 2.990 | 2.887 | 2.990 | 2.842 | 3.020 | 185,766 | 2.8837 | -0.98% |
| 2000-10-18 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 18,000 | 91,300 | 5.0722 | 3.020 | - | 3.020 | 2.990 | 3.020 | 30,398 | 3.0035 | 0.99% |
| 2000-10-16 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 2.990 | - | 2.990 | - | - | 0 | - | -0.98% |
| 2000-10-13 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 12,000 | 60,700 | 5.0583 | 3.020 | - | 3.020 | 2.990 | 3.020 | 20,265 | 2.9953 | 0.00% |
| 2000-10-12 | 0 | 5.100 | - | 5.100 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 3.020 | - | 3.020 | 3.020 | 3.020 | 6,755 | 3.0199 | 0.99% |
| 2000-10-11 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 2.990 | - | 2.990 | - | - | 0 | - | 0.00% |
| 2000-10-10 | 0 | 5.050 | 4.850 | 5.050 | - | - | 0 | 0 | - | 2.990 | 2.872 | 2.990 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 5.050 | 4.950 | 5.050 | - | - | 0 | 0 | - | 2.990 | 2.931 | 2.990 | - | - | 0 | - | -0.98% |
| 2000-10-05 | 0 | 5.100 | 4.925 | 5.100 | 5.050 | 5.100 | 20,000 | 101,200 | 5.0600 | 3.020 | 2.916 | 3.020 | 2.990 | 3.020 | 33,776 | 2.9962 | 0.00% |
| 2000-10-04 | 0 | 5.100 | 4.875 | 5.100 | 5.050 | 5.100 | 16,000 | 81,000 | 5.0625 | 3.020 | 2.887 | 3.020 | 2.990 | 3.020 | 27,020 | 2.9977 | 0.00% |
| 2000-10-03 | 0 | 5.100 | 4.900 | 5.100 | 5.050 | 5.100 | 12,000 | 60,700 | 5.0583 | 3.020 | 2.902 | 3.020 | 2.990 | 3.020 | 20,265 | 2.9953 | 0.00% |
| 2000-09-29 | 0 | 5.100 | 4.950 | 5.100 | 5.100 | 5.100 | 42,000 | 214,200 | 5.1000 | 3.020 | 2.931 | 3.020 | 3.020 | 3.020 | 70,929 | 3.0199 | 0.00% |
| 2000-09-28 | 0 | 5.100 | 4.975 | 5.100 | 5.000 | 5.250 | 148,000 | 749,600 | 5.0649 | 3.020 | 2.946 | 3.020 | 2.961 | 3.109 | 249,939 | 2.9991 | 0.00% |
| 2000-09-27 | 0 | 5.100 | 4.950 | 5.100 | 4.950 | 5.100 | 10,000 | 49,800 | 4.9800 | 3.020 | 2.931 | 3.020 | 2.931 | 3.020 | 16,888 | 2.9489 | 0.00% |
| 2000-09-26 | 0 | 5.100 | 4.950 | 5.100 | 5.050 | 5.100 | 40,000 | 202,500 | 5.0625 | 3.020 | 2.931 | 3.020 | 2.990 | 3.020 | 67,551 | 2.9977 | 0.00% |
| 2000-09-25 | 0 | 5.100 | 4.900 | 5.100 | 4.900 | 5.100 | 48,000 | 240,300 | 5.0063 | 3.020 | 2.902 | 3.020 | 2.902 | 3.020 | 81,061 | 2.9644 | 0.00% |
| 2000-09-22 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 33,568 | 169,542 | 5.0507 | 3.020 | - | 3.020 | 2.990 | 3.020 | 56,689 | 2.9907 | 0.00% |
| 2000-09-21 | 0 | 5.100 | - | 5.100 | 4.725 | 5.100 | 112,000 | 550,700 | 4.9170 | 3.020 | - | 3.020 | 2.798 | 3.020 | 189,143 | 2.9116 | 0.00% |
| 2000-09-20 | 0 | 5.100 | 4.825 | 5.100 | 5.050 | 5.100 | 13,184 | 66,265 | 5.0262 | 3.020 | 2.857 | 3.020 | 2.990 | 3.020 | 22,265 | 2.9762 | 0.00% |
| 2000-09-19 | 0 | 5.100 | 4.725 | 5.100 | 4.750 | 5.100 | 82,000 | 403,450 | 4.9201 | 3.020 | 2.798 | 3.020 | 2.813 | 3.020 | 138,480 | 2.9134 | 2.00% |
| 2000-09-18 | 0 | 5.000 | 4.850 | 5.000 | - | - | 1,000 | 4,800 | 4.8000 | 2.961 | 2.872 | 2.961 | - | - | 1,689 | 2.8423 | -1.96% |
| 2000-09-15 | 0 | 5.100 | 4.850 | 5.100 | 5.050 | 5.100 | 12,000 | 60,700 | 5.0583 | 3.020 | 2.872 | 3.020 | 2.990 | 3.020 | 20,265 | 2.9953 | 0.99% |
| 2000-09-14 | 0 | 5.050 | 4.900 | 5.050 | 4.900 | 5.050 | 4,579 | 22,679 | 4.9528 | 2.990 | 2.902 | 2.990 | 2.902 | 2.990 | 7,733 | 2.9328 | -0.98% |
| 2000-09-12 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 12,000 | 60,700 | 5.0583 | 3.020 | - | 3.020 | 2.990 | 3.020 | 20,265 | 2.9953 | 0.99% |
| 2000-09-11 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 2.990 | - | 2.990 | - | - | 0 | - | -0.98% |
| 2000-09-08 | 0 | 5.100 | 4.950 | 5.100 | 5.000 | 5.100 | 18,000 | 90,800 | 5.0444 | 3.020 | 2.931 | 3.020 | 2.961 | 3.020 | 30,398 | 2.9870 | 0.00% |
| 2000-09-07 | 0 | 5.100 | 4.850 | 5.100 | - | - | 0 | 0 | - | 3.020 | 2.872 | 3.020 | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 5.100 | 4.900 | 5.100 | - | - | 0 | 0 | - | 3.020 | 2.902 | 3.020 | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 5.100 | 4.975 | 5.100 | 5.100 | 5.100 | 32,000 | 163,200 | 5.1000 | 3.020 | 2.946 | 3.020 | 3.020 | 3.020 | 54,041 | 3.0199 | 0.00% |
| 2000-09-04 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2000-09-01 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 10,000 | 50,600 | 5.0600 | 3.020 | - | 3.020 | 2.990 | 3.020 | 16,888 | 2.9962 | 0.00% |
| 2000-08-31 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 16,203 | 81,174 | 5.0098 | 3.020 | 2.961 | 3.020 | 2.961 | 3.020 | 27,363 | 2.9665 | 0.00% |
| 2000-08-30 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 6,000 | 30,400 | 5.0667 | 3.020 | - | 3.020 | 2.990 | 3.020 | 10,133 | 3.0002 | 0.00% |
| 2000-08-29 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 4,000 | 20,200 | 5.0500 | 3.020 | 2.961 | 3.020 | 2.961 | 3.020 | 6,755 | 2.9903 | 0.00% |
| 2000-08-28 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 5.100 | 4.925 | 5.100 | 5.050 | 5.100 | 4,000 | 20,300 | 5.0750 | 3.020 | 2.916 | 3.020 | 2.990 | 3.020 | 6,755 | 3.0051 | 0.00% |
| 2000-08-23 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2000-08-22 | 0 | 5.100 | 4.925 | 5.100 | 5.050 | 5.100 | 34,000 | 172,400 | 5.0706 | 3.020 | 2.916 | 3.020 | 2.990 | 3.020 | 57,418 | 3.0025 | 0.00% |
| 2000-08-21 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 3.020 | 2.961 | 3.020 | - | - | 0 | - | 0.00% |
| 2000-08-18 | 0 | 5.100 | 5.000 | 5.100 | 5.100 | 5.200 | 70,000 | 357,800 | 5.1114 | 3.020 | 2.961 | 3.020 | 3.020 | 3.079 | 118,214 | 3.0267 | 0.00% |
| 2000-08-17 | 0 | 5.100 | 4.950 | 5.100 | 5.100 | 5.150 | 11,586 | 58,913 | 5.0848 | 3.020 | 2.931 | 3.020 | 3.020 | 3.050 | 19,566 | 3.0110 | 0.00% |
| 2000-08-16 | 0 | 5.100 | 4.925 | 5.100 | 5.000 | 5.100 | 16,000 | 80,600 | 5.0375 | 3.020 | 2.916 | 3.020 | 2.961 | 3.020 | 27,020 | 2.9829 | 0.00% |
| 2000-08-15 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 38,000 | 192,800 | 5.0737 | 3.020 | 2.961 | 3.020 | 2.961 | 3.020 | 64,174 | 3.0044 | 0.00% |
| 2000-08-14 | 0 | 5.100 | 4.975 | 5.100 | - | - | 1,301 | 6,375 | 4.9001 | 3.020 | 2.946 | 3.020 | - | - | 2,197 | 2.9016 | 0.00% |
| 2000-08-11 | 0 | 5.100 | - | 5.100 | 5.050 | 5.100 | 50,000 | 254,400 | 5.0880 | 3.020 | - | 3.020 | 2.990 | 3.020 | 84,439 | 3.0128 | 0.00% |
| 2000-08-10 | 0 | 5.100 | 4.875 | 5.100 | - | - | 0 | 0 | - | 3.020 | 2.887 | 3.020 | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 5.100 | 4.925 | 5.100 | - | - | 0 | 0 | - | 3.020 | 2.916 | 3.020 | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 5.100 | - | 5.100 | 5.100 | 5.100 | 8,000 | 40,800 | 5.1000 | 3.020 | - | 3.020 | 3.020 | 3.020 | 13,510 | 3.0199 | 0.00% |
| 2000-08-07 | 0 | 5.100 | 4.900 | 5.100 | 4.875 | 5.100 | 85,000 | 421,800 | 4.9624 | 3.020 | 2.902 | 3.020 | 2.887 | 3.020 | 143,546 | 2.9384 | 2.00% |
| 2000-08-04 | 0 | 5.000 | 4.875 | 5.000 | 4.850 | 5.000 | 140,000 | 688,200 | 4.9157 | 2.961 | 2.887 | 2.961 | 2.872 | 2.961 | 236,429 | 2.9108 | -0.99% |
| 2000-08-03 | 0 | 5.050 | 4.875 | 5.050 | 4.850 | 5.050 | 64,000 | 313,200 | 4.8938 | 2.990 | 2.887 | 2.990 | 2.872 | 2.990 | 108,082 | 2.8978 | 0.00% |
| 2000-08-02 | 0 | 5.050 | 5.000 | 5.050 | 4.800 | 5.050 | 74,000 | 363,400 | 4.9108 | 2.990 | 2.961 | 2.990 | 2.842 | 2.990 | 124,970 | 2.9079 | 1.00% |
| 2000-08-01 | 0 | 5.000 | 4.825 | 5.000 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.961 | 2.857 | 2.961 | 2.990 | 2.990 | 16,888 | 2.9903 | 0.50% |
| 2000-07-31 | 0 | 4.975 | 4.875 | 4.975 | 4.800 | 5.150 | 130,000 | 634,850 | 4.8835 | 2.946 | 2.887 | 2.946 | 2.842 | 3.050 | 219,541 | 2.8917 | -3.40% |
| 2000-07-28 | 0 | 5.150 | 5.100 | 5.150 | 4.850 | 5.150 | 106,000 | 527,850 | 4.9797 | 3.050 | 3.020 | 3.050 | 2.872 | 3.050 | 179,010 | 2.9487 | 0.00% |
| 2000-07-27 | 0 | 5.150 | - | 5.150 | 4.750 | 5.150 | 144,000 | 708,050 | 4.9170 | 3.050 | - | 3.050 | 2.813 | 3.050 | 243,184 | 2.9116 | 0.98% |
| 2000-07-26 | 0 | 5.100 | - | 5.100 | - | - | 0 | 0 | - | 3.020 | - | 3.020 | - | - | 0 | - | 0.00% |
| 2000-07-25 | 0 | 5.100 | 4.950 | 5.100 | - | - | 0 | 0 | - | 3.020 | 2.931 | 3.020 | - | - | 0 | - | -0.97% |
| 2000-07-24 | 0 | 5.150 | 4.925 | 5.150 | 5.100 | 5.150 | 22,648 | 115,394 | 5.0951 | 3.050 | 2.916 | 3.050 | 3.020 | 3.050 | 38,247 | 3.0170 | 0.98% |
| 2000-07-21 | 0 | 5.100 | 5.000 | 5.100 | 4.900 | 5.100 | 48,000 | 239,800 | 4.9958 | 3.020 | 2.961 | 3.020 | 2.902 | 3.020 | 81,061 | 2.9583 | 0.00% |
| 2000-07-20 | 0 | 5.100 | 4.950 | 5.100 | 5.000 | 5.100 | 12,000 | 60,200 | 5.0167 | 3.020 | 2.931 | 3.020 | 2.961 | 3.020 | 20,265 | 2.9706 | -0.97% |
| 2000-07-19 | 0 | 5.150 | 4.900 | 5.150 | 4.975 | 5.150 | 108,000 | 538,900 | 4.9898 | 3.050 | 2.902 | 3.050 | 2.946 | 3.050 | 182,388 | 2.9547 | -0.96% |
| 2000-07-18 | 0 | 5.200 | 4.950 | 5.200 | 5.000 | 5.200 | 52,000 | 264,400 | 5.0846 | 3.079 | 2.931 | 3.079 | 2.961 | 3.079 | 87,816 | 3.0108 | 0.00% |
| 2000-07-17 | 0 | 5.200 | 4.900 | 5.200 | 4.900 | 5.200 | 8,160 | 41,660 | 5.1054 | 3.079 | 2.902 | 3.079 | 2.902 | 3.079 | 13,780 | 3.0231 | 0.00% |
| 2000-07-14 | 0 | 5.200 | 5.000 | 5.200 | 4.975 | 5.200 | 40,000 | 205,050 | 5.1263 | 3.079 | 2.961 | 3.079 | 2.946 | 3.079 | 67,551 | 3.0355 | 0.00% |
| 2000-07-13 | 0 | 5.200 | 4.950 | 5.200 | 4.975 | 5.200 | 58,000 | 294,750 | 5.0819 | 3.079 | 2.931 | 3.079 | 2.946 | 3.079 | 97,949 | 3.0092 | 0.00% |
| 2000-07-12 | 0 | 5.200 | 5.000 | 5.200 | 5.000 | 5.200 | 26,000 | 133,800 | 5.1462 | 3.079 | 2.961 | 3.079 | 2.961 | 3.079 | 43,908 | 3.0473 | 0.00% |
| 2000-07-11 | 0 | 5.200 | 5.000 | 5.200 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 3.079 | 2.961 | 3.079 | 3.138 | 3.138 | 3,378 | 3.1384 | 0.00% |
| 2000-07-10 | 0 | 5.200 | - | 5.200 | 5.000 | 5.200 | 48,000 | 245,200 | 5.1083 | 3.079 | - | 3.079 | 2.961 | 3.079 | 81,061 | 3.0249 | 2.97% |
| 2000-07-07 | 0 | 5.050 | - | 5.050 | - | - | 0 | 0 | - | 2.990 | - | 2.990 | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 5.050 | - | 5.050 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 2.990 | - | 2.990 | 2.990 | 2.990 | 6,755 | 2.9903 | 1.00% |
| 2000-07-05 | 0 | 5.000 | 4.825 | 5.000 | 4.825 | 5.100 | 125,000 | 623,500 | 4.9880 | 2.961 | 2.857 | 2.961 | 2.857 | 3.020 | 211,097 | 2.9536 | -5.66% |
| 2000-07-04 | 0 | 5.300 | 5.100 | 5.300 | 5.050 | 5.300 | 44,000 | 229,900 | 5.2250 | 3.138 | 3.020 | 3.138 | 2.990 | 3.138 | 74,306 | 3.0940 | 0.00% |
| 2000-07-03 | 0 | 5.300 | - | 5.300 | 5.200 | 5.350 | 24,000 | 126,700 | 5.2792 | 3.138 | - | 3.138 | 3.079 | 3.168 | 40,531 | 3.1260 | 0.95% |
| 2000-06-30 | 0 | 5.250 | 4.900 | 5.250 | 5.100 | 5.250 | 110,000 | 561,652 | 5.1059 | 3.109 | 2.902 | 3.109 | 3.020 | 3.109 | 185,766 | 3.0234 | 0.00% |
| 2000-06-29 | 0 | 5.250 | 4.850 | 5.250 | 4.850 | 5.250 | 71,487 | 360,162 | 5.0381 | 3.109 | 2.872 | 3.109 | 2.872 | 3.109 | 120,726 | 2.9833 | 2.94% |
| 2000-06-28 | 0 | 5.100 | - | 5.100 | 5.000 | 5.100 | 4,000 | 20,200 | 5.0500 | 3.020 | - | 3.020 | 2.961 | 3.020 | 6,755 | 2.9903 | 0.00% |
| 2000-06-27 | 0 | 5.100 | - | 5.100 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 3.020 | - | 3.020 | 3.020 | 3.020 | 6,755 | 3.0199 | 0.99% |
| 2000-06-26 | 0 | 5.050 | 4.800 | 5.150 | 5.000 | 5.150 | 42,000 | 211,900 | 5.0452 | 2.990 | 2.842 | 3.050 | 2.961 | 3.050 | 70,929 | 2.9875 | -1.94% |
| 2000-06-23 | 0 | 5.150 | 4.825 | 5.150 | 5.000 | 5.200 | 50,000 | 252,000 | 5.0400 | 3.050 | 2.857 | 3.050 | 2.961 | 3.079 | 84,439 | 2.9844 | 1.98% |
| 2000-06-22 | 0 | 5.050 | 4.825 | 5.050 | 4.900 | 5.050 | 56,878 | 283,458 | 4.9836 | 2.990 | 2.857 | 2.990 | 2.902 | 2.990 | 96,054 | 2.9510 | 1.00% |
| 2000-06-21 | 0 | 5.000 | 5.000 | 5.050 | 4.825 | 4.825 | 50,800 | 244,970 | 4.8222 | 2.961 | 2.961 | 2.990 | 2.857 | 2.857 | 85,790 | 2.8555 | 0.50% |
| 2000-06-20 | 0 | 4.975 | 4.825 | 4.975 | - | - | 0 | 0 | - | 2.946 | 2.857 | 2.946 | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 4.975 | - | 4.975 | 4.900 | 4.975 | 6,000 | 29,650 | 4.9417 | 2.946 | - | 2.946 | 2.902 | 2.946 | 10,133 | 2.9262 | 3.65% |
| 2000-06-16 | 0 | 4.800 | - | 4.800 | 4.950 | 4.950 | 4,000 | 19,800 | 4.9500 | 2.842 | - | 2.842 | 2.931 | 2.931 | 6,755 | 2.9311 | 0.00% |
| 2000-06-15 | 0 | 4.800 | - | 4.800 | 4.975 | 5.000 | 10,000 | 49,850 | 4.9850 | 2.842 | - | 2.842 | 2.946 | 2.961 | 16,888 | 2.9518 | -3.52% |
| 2000-06-14 | 0 | 4.975 | 4.700 | 4.975 | 4.800 | 5.000 | 52,000 | 250,000 | 4.8077 | 2.946 | 2.783 | 2.946 | 2.842 | 2.961 | 87,816 | 2.8468 | -0.50% |
| 2000-06-13 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 2.961 | - | 2.961 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 5.000 | - | 5.000 | 4.950 | 5.000 | 26,000 | 129,100 | 4.9654 | 2.961 | - | 2.961 | 2.931 | 2.961 | 43,908 | 2.9402 | 2.04% |
| 2000-06-09 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 2.902 | - | 2.902 | - | - | 0 | - | -3.92% |
| 2000-06-08 | 0 | 5.100 | 4.800 | 5.100 | 4.800 | 5.100 | 36,000 | 176,900 | 4.9139 | 3.020 | 2.842 | 3.020 | 2.842 | 3.020 | 60,796 | 2.9097 | 3.03% |
| 2000-06-07 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 2.931 | - | 2.931 | - | - | 0 | - | -1.00% |
| 2000-06-05 | 0 | 5.000 | - | 5.000 | 4.900 | 5.000 | 40,000 | 196,400 | 4.9100 | 2.961 | - | 2.961 | 2.902 | 2.961 | 67,551 | 2.9074 | 2.04% |
| 2000-06-02 | 0 | 4.900 | - | 4.900 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 2.902 | - | 2.902 | 2.961 | 2.961 | 3,378 | 2.9607 | 0.00% |
| 2000-06-01 | 0 | 4.900 | 4.750 | 4.900 | 4.925 | 5.000 | 8,000 | 39,700 | 4.9625 | 2.902 | 2.813 | 2.902 | 2.916 | 2.961 | 13,510 | 2.9385 | 0.00% |
| 2000-05-31 | 0 | 4.900 | 4.675 | 4.900 | 4.700 | 4.900 | 82,000 | 392,450 | 4.7860 | 2.902 | 2.768 | 2.902 | 2.783 | 2.902 | 138,480 | 2.8340 | 2.08% |
| 2000-05-30 | 0 | 4.800 | - | 4.800 | 4.725 | 4.800 | 70,000 | 331,250 | 4.7321 | 2.842 | - | 2.842 | 2.798 | 2.842 | 118,214 | 2.8021 | 3.23% |
| 2000-05-29 | 0 | 4.650 | - | 4.650 | 4.600 | 4.650 | 12,000 | 55,400 | 4.6167 | 2.753 | - | 2.753 | 2.724 | 2.753 | 20,265 | 2.7337 | -0.53% |
| 2000-05-26 | 0 | 4.675 | 4.550 | 4.675 | 4.550 | 4.750 | 116,400 | 538,360 | 4.6251 | 2.768 | 2.694 | 2.768 | 2.694 | 2.813 | 196,574 | 2.7387 | -5.56% |
| 2000-05-25 | 0 | 4.950 | 4.675 | 4.950 | 4.750 | 4.950 | 124,000 | 592,600 | 4.7790 | 2.931 | 2.768 | 2.931 | 2.813 | 2.931 | 209,408 | 2.8299 | -1.98% |
| 2000-05-24 | 0 | 5.050 | - | 5.050 | 4.950 | 5.050 | 40,048 | 198,680 | 4.9610 | 2.990 | - | 2.990 | 2.931 | 2.990 | 67,632 | 2.9377 | 1.00% |
| 2000-05-23 | 0 | 5.000 | - | 5.000 | 4.975 | 5.000 | 6,000 | 29,900 | 4.9833 | 2.961 | - | 2.961 | 2.946 | 2.961 | 10,133 | 2.9509 | 1.01% |
| 2000-05-22 | 0 | 4.950 | 4.725 | 4.950 | 4.800 | 4.950 | 8,000 | 39,100 | 4.8875 | 2.931 | 2.798 | 2.931 | 2.842 | 2.931 | 13,510 | 2.8941 | 1.02% |
| 2000-05-19 | 0 | 4.900 | - | 4.900 | 5.050 | 5.050 | 4,000 | 20,200 | 5.0500 | 2.902 | - | 2.902 | 2.990 | 2.990 | 6,755 | 2.9903 | -1.51% |
| 2000-05-18 | 0 | 4.975 | - | 4.975 | 4.875 | 4.975 | 33,543 | 164,106 | 4.8924 | 2.946 | - | 2.946 | 2.887 | 2.946 | 56,647 | 2.8970 | 1.53% |
| 2000-05-17 | 0 | 4.900 | - | 4.900 | 4.875 | 4.900 | 12,000 | 58,550 | 4.8792 | 2.902 | - | 2.902 | 2.887 | 2.902 | 20,265 | 2.8892 | 0.00% |
| 2000-05-16 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 2.902 | - | 2.902 | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 4.900 | 4.725 | 4.900 | 4.850 | 4.900 | 8,000 | 38,900 | 4.8625 | 2.902 | 2.798 | 2.902 | 2.872 | 2.902 | 13,510 | 2.8793 | 1.55% |
| 2000-05-12 | 0 | 4.825 | 4.900 | 4.925 | 4.825 | 4.925 | 70,000 | 338,750 | 4.8393 | 2.857 | 2.902 | 2.916 | 2.857 | 2.916 | 118,214 | 2.8656 | -0.52% |
| 2000-05-10 | 0 | 4.850 | 4.675 | 4.850 | 4.750 | 4.850 | 38,000 | 180,850 | 4.7592 | 2.872 | 2.768 | 2.872 | 2.813 | 2.872 | 64,174 | 2.8181 | 1.04% |
| 2000-05-09 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 2.842 | - | 2.842 | - | - | 0 | - | -0.52% |
| 2000-05-08 | 0 | 4.825 | 4.675 | 4.825 | 4.775 | 4.850 | 10,000 | 48,000 | 4.8000 | 2.857 | 2.768 | 2.857 | 2.827 | 2.872 | 16,888 | 2.8423 | 0.52% |
| 2000-05-05 | 0 | 4.800 | 4.525 | 4.800 | 4.700 | 4.800 | 18,000 | 85,200 | 4.7333 | 2.842 | 2.679 | 2.842 | 2.783 | 2.842 | 30,398 | 2.8028 | 3.23% |
| 2000-05-04 | 0 | 4.650 | 4.575 | 4.650 | 4.650 | 4.750 | 84,000 | 392,300 | 4.6702 | 2.753 | 2.709 | 2.753 | 2.753 | 2.813 | 141,857 | 2.7655 | 0.00% |
| 2000-05-03 | 0 | 4.650 | 4.625 | 4.650 | 4.600 | 4.700 | 76,000 | 353,500 | 4.6513 | 2.753 | 2.739 | 2.753 | 2.724 | 2.783 | 128,347 | 2.7542 | -1.06% |
| 2000-05-02 | 0 | 4.700 | 4.650 | 4.700 | 4.700 | 4.850 | 38,000 | 181,900 | 4.7868 | 2.783 | 2.753 | 2.783 | 2.783 | 2.872 | 64,174 | 2.8345 | -2.08% |
| 2000-04-28 | 0 | 4.800 | - | 4.800 | 4.700 | 4.800 | 52,000 | 244,600 | 4.7038 | 2.842 | - | 2.842 | 2.783 | 2.842 | 87,816 | 2.7854 | 2.13% |
| 2000-04-27 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 2.783 | - | 2.783 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 2.783 | - | 2.783 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 4.700 | - | 4.700 | 4.650 | 4.875 | 20,000 | 95,600 | 4.7800 | 2.783 | - | 2.783 | 2.753 | 2.887 | 33,776 | 2.8304 | 0.00% |
| 2000-04-20 | 0 | 4.700 | 4.625 | 4.700 | 4.650 | 4.900 | 80,000 | 383,850 | 4.7981 | 2.783 | 2.739 | 2.783 | 2.753 | 2.902 | 135,102 | 2.8412 | -2.08% |
| 2000-04-19 | 0 | 4.800 | 4.675 | 4.800 | 4.675 | 4.900 | 64,000 | 305,650 | 4.7758 | 2.842 | 2.768 | 2.842 | 2.768 | 2.902 | 108,082 | 2.8280 | 1.05% |
| 2000-04-18 | 0 | 4.750 | - | 4.750 | 4.700 | 4.900 | 16,000 | 76,000 | 4.7500 | 2.813 | - | 2.813 | 2.783 | 2.902 | 27,020 | 2.8127 | 1.06% |
| 2000-04-17 | 0 | 4.700 | 4.600 | 4.700 | - | - | 0 | 0 | - | 2.783 | 2.724 | 2.783 | - | - | 0 | - | -3.59% |
| 2000-04-14 | 0 | 4.875 | 4.700 | 4.875 | 4.750 | 4.875 | 84,000 | 400,600 | 4.7690 | 2.887 | 2.783 | 2.887 | 2.813 | 2.887 | 141,857 | 2.8240 | 1.56% |
| 2000-04-13 | 0 | 4.800 | 4.600 | 4.800 | 4.600 | 4.800 | 18,000 | 85,300 | 4.7389 | 2.842 | 2.724 | 2.842 | 2.724 | 2.842 | 30,398 | 2.8061 | 1.05% |
| 2000-04-12 | 0 | 4.800 | 4.700 | 4.800 | 4.700 | 4.800 | 36,195 | 172,528 | 4.7666 | 2.813 | 2.754 | 2.813 | 2.754 | 2.813 | 61,769 | 2.7931 | 0.52% |
| 2000-04-11 | 0 | 4.775 | 4.500 | 4.775 | 4.775 | 4.775 | 8,000 | 38,200 | 4.7750 | 2.798 | 2.637 | 2.798 | 2.798 | 2.798 | 13,652 | 2.7980 | 1.60% |
| 2000-04-10 | 0 | 4.700 | 4.675 | 4.700 | 4.700 | 4.800 | 130,000 | 611,750 | 4.7058 | 2.754 | 2.739 | 2.754 | 2.754 | 2.813 | 221,852 | 2.7575 | -4.57% |
| 2000-04-07 | 0 | 4.925 | 4.900 | 4.925 | 4.700 | 4.925 | 410,000 | 1,932,200 | 4.7127 | 2.886 | 2.871 | 2.886 | 2.754 | 2.886 | 699,687 | 2.7615 | 2.07% |
| 2000-04-06 | 0 | 4.825 | - | 4.825 | 4.825 | 4.850 | 24,000 | 115,900 | 4.8292 | 2.827 | - | 2.827 | 2.827 | 2.842 | 40,957 | 2.8298 | -0.52% |
| 2000-04-05 | 0 | 4.850 | - | 4.850 | 4.825 | 4.850 | 14,000 | 67,650 | 4.8321 | 2.842 | - | 2.842 | 2.827 | 2.842 | 23,892 | 2.8315 | 0.52% |
| 2000-04-03 | 0 | 4.825 | - | 4.825 | 4.800 | 4.850 | 32,000 | 154,450 | 4.8266 | 2.827 | - | 2.827 | 2.813 | 2.842 | 54,610 | 2.8282 | 0.52% |
| 2000-03-31 | 0 | 4.800 | 4.650 | 4.800 | 4.650 | 4.850 | 18,232 | 87,056 | 4.7749 | 2.813 | 2.725 | 2.813 | 2.725 | 2.842 | 31,114 | 2.7980 | 0.00% |
| 2000-03-30 | 0 | 4.800 | 4.625 | 4.825 | 4.700 | 4.850 | 62,000 | 295,400 | 4.7645 | 2.813 | 2.710 | 2.827 | 2.754 | 2.842 | 105,806 | 2.7919 | 0.00% |
| 2000-03-29 | 0 | 4.800 | 4.625 | 4.800 | 4.675 | 4.800 | 34,684 | 164,978 | 4.7566 | 2.813 | 2.710 | 2.813 | 2.739 | 2.813 | 59,190 | 2.7873 | 1.05% |
| 2000-03-28 | 0 | 4.750 | 4.675 | 4.750 | 4.675 | 4.800 | 72,595 | 343,337 | 4.7295 | 2.783 | 2.739 | 2.783 | 2.739 | 2.813 | 123,887 | 2.7714 | -1.04% |
| 2000-03-27 | 0 | 4.800 | 4.750 | 4.800 | 4.750 | 4.975 | 165,131 | 791,222 | 4.7915 | 2.813 | 2.783 | 2.813 | 2.783 | 2.915 | 281,805 | 2.8077 | -2.54% |
| 2000-03-24 | 0 | 4.925 | 4.700 | 4.925 | 4.850 | 4.950 | 30,000 | 146,350 | 4.8783 | 2.886 | 2.754 | 2.886 | 2.842 | 2.901 | 51,197 | 2.8586 | 0.51% |
| 2000-03-23 | 0 | 4.900 | 4.750 | 4.900 | 4.800 | 4.950 | 52,000 | 252,900 | 4.8635 | 2.871 | 2.783 | 2.871 | 2.813 | 2.901 | 88,741 | 2.8499 | -1.51% |
| 2000-03-22 | 0 | 4.975 | 4.825 | 4.975 | 4.950 | 4.975 | 22,000 | 108,950 | 4.9523 | 2.915 | 2.827 | 2.915 | 2.901 | 2.915 | 37,544 | 2.9019 | 0.00% |
| 2000-03-21 | 0 | 4.975 | 4.825 | 4.975 | 4.950 | 4.975 | 12,000 | 59,450 | 4.9542 | 2.915 | 2.827 | 2.915 | 2.901 | 2.915 | 20,479 | 2.9030 | 0.00% |
| 2000-03-20 | 0 | 4.975 | 4.825 | 4.975 | 4.900 | 4.975 | 46,000 | 226,350 | 4.9207 | 2.915 | 2.827 | 2.915 | 2.871 | 2.915 | 78,502 | 2.8834 | 0.00% |
| 2000-03-17 | 0 | 4.975 | - | 4.975 | 4.950 | 5.000 | 14,000 | 69,450 | 4.9607 | 2.915 | - | 2.915 | 2.901 | 2.930 | 23,892 | 2.9069 | 1.02% |
| 2000-03-16 | 0 | 4.925 | 4.775 | 4.925 | 4.875 | 4.950 | 43,888 | 214,429 | 4.8858 | 2.886 | 2.798 | 2.886 | 2.857 | 2.901 | 74,897 | 2.8630 | 0.51% |
| 2000-03-15 | 0 | 4.900 | 4.775 | 4.900 | - | - | 0 | 0 | - | 2.871 | 2.798 | 2.871 | - | - | 0 | - | -0.51% |
| 2000-03-14 | 0 | 4.925 | 4.775 | 4.925 | 4.850 | 4.950 | 76,000 | 371,900 | 4.8934 | 2.886 | 2.798 | 2.886 | 2.842 | 2.901 | 129,698 | 2.8674 | -1.01% |
| 2000-03-13 | 0 | 4.975 | - | 4.975 | - | - | 0 | 0 | - | 2.915 | - | 2.915 | - | - | 0 | - | -0.50% |
| 2000-03-10 | 0 | 5.000 | 4.825 | 4.975 | 4.900 | 5.000 | 66,000 | 326,600 | 4.9485 | 2.930 | 2.827 | 2.915 | 2.871 | 2.930 | 112,633 | 2.8997 | 1.01% |
| 2000-03-09 | 0 | 4.950 | 4.825 | 4.950 | 4.825 | 4.950 | 52,000 | 253,450 | 4.8740 | 2.901 | 2.827 | 2.901 | 2.827 | 2.901 | 88,741 | 2.8561 | 0.00% |
| 2000-03-08 | 0 | 4.950 | - | 4.950 | 4.925 | 5.000 | 14,205 | 70,134 | 4.9373 | 2.901 | - | 2.901 | 2.886 | 2.930 | 24,242 | 2.8931 | 0.00% |
| 2000-03-07 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 2.901 | - | 2.901 | - | - | 0 | - | -0.50% |
| 2000-03-06 | 0 | 4.975 | - | 4.975 | 4.975 | 5.000 | 7,080 | 35,134 | 4.9624 | 2.915 | - | 2.915 | 2.915 | 2.930 | 12,082 | 2.9079 | 1.02% |
| 2000-03-03 | 0 | 4.925 | - | 4.925 | - | - | 0 | 0 | - | 2.886 | - | 2.886 | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 4.925 | - | 4.925 | - | - | 0 | 0 | - | 2.886 | - | 2.886 | - | - | 0 | - | -1.01% |
| 2000-03-01 | 0 | 4.975 | 4.775 | 4.975 | 4.900 | 5.000 | 78,000 | 386,500 | 4.9551 | 2.915 | 2.798 | 2.915 | 2.871 | 2.930 | 133,111 | 2.9036 | 0.51% |
| 2000-02-29 | 0 | 4.950 | - | 4.950 | - | - | 0 | 0 | - | 2.901 | - | 2.901 | - | - | 0 | - | 0.00% |
| 2000-02-28 | 0 | 4.950 | 4.750 | 4.950 | 4.775 | 4.950 | 4,000 | 19,450 | 4.8625 | 2.901 | 2.783 | 2.901 | 2.798 | 2.901 | 6,826 | 2.8493 | -0.50% |
| 2000-02-25 | 0 | 4.975 | 4.750 | 4.975 | 4.750 | 4.975 | 106,000 | 516,550 | 4.8731 | 2.915 | 2.783 | 2.915 | 2.783 | 2.915 | 180,895 | 2.8555 | 1.02% |
| 2000-02-24 | 0 | 4.925 | 4.900 | 4.925 | 4.800 | 4.925 | 12,000 | 58,700 | 4.8917 | 2.886 | 2.871 | 2.886 | 2.813 | 2.886 | 20,479 | 2.8664 | -0.51% |
| 2000-02-23 | 0 | 4.950 | 4.875 | 4.950 | 4.875 | 4.950 | 34,000 | 167,196 | 4.9175 | 2.901 | 2.857 | 2.901 | 2.857 | 2.901 | 58,023 | 2.8816 | 0.00% |
| 2000-02-22 | 0 | 4.950 | 4.775 | 4.950 | 4.950 | 4.975 | 38,000 | 188,100 | 4.9500 | 2.901 | 2.798 | 2.901 | 2.901 | 2.915 | 64,849 | 2.9006 | -0.50% |
| 2000-02-21 | 0 | 4.975 | 4.850 | 4.975 | 4.900 | 4.975 | 80,000 | 393,300 | 4.9163 | 2.915 | 2.842 | 2.915 | 2.871 | 2.915 | 136,524 | 2.8808 | 0.00% |
| 2000-02-18 | 0 | 4.975 | 4.800 | 4.975 | 4.800 | 4.975 | 78,000 | 380,100 | 4.8731 | 2.915 | 2.813 | 2.915 | 2.813 | 2.915 | 133,111 | 2.8555 | 0.51% |
| 2000-02-17 | 0 | 4.950 | 4.900 | 4.950 | 4.900 | 4.950 | 8,000 | 39,400 | 4.9250 | 2.901 | 2.871 | 2.901 | 2.871 | 2.901 | 13,652 | 2.8859 | -0.50% |
| 2000-02-16 | 0 | 4.975 | 4.925 | 4.975 | - | - | 0 | 0 | - | 2.915 | 2.886 | 2.915 | - | - | 0 | - | -0.50% |
| 2000-02-15 | 0 | 5.000 | - | 5.000 | 4.950 | 5.000 | 38,000 | 188,650 | 4.9645 | 2.930 | - | 2.930 | 2.901 | 2.930 | 64,849 | 2.9091 | 1.01% |
| 2000-02-14 | 0 | 4.950 | 4.875 | 4.950 | 4.900 | 5.000 | 30,000 | 147,700 | 4.9233 | 2.901 | 2.857 | 2.901 | 2.871 | 2.930 | 51,197 | 2.8850 | -1.00% |
| 2000-02-11 | 0 | 5.000 | 4.800 | 5.000 | 4.825 | 5.000 | 116,000 | 571,200 | 4.9241 | 2.930 | 2.813 | 2.930 | 2.827 | 2.930 | 197,960 | 2.8854 | 0.50% |
| 2000-02-10 | 0 | 4.975 | 4.850 | 4.975 | 4.850 | 4.975 | 42,000 | 207,950 | 4.9512 | 2.915 | 2.842 | 2.915 | 2.842 | 2.915 | 71,675 | 2.9013 | 0.00% |
| 2000-02-09 | 0 | 4.975 | 4.725 | 4.975 | 4.650 | 5.050 | 250,000 | 1,199,850 | 4.7994 | 2.915 | 2.769 | 2.915 | 2.725 | 2.959 | 426,639 | 2.8123 | 0.00% |
| 2000-02-08 | 0 | 4.975 | 4.875 | 4.975 | 4.900 | 4.975 | 10,000 | 49,150 | 4.9150 | 2.915 | 2.857 | 2.915 | 2.871 | 2.915 | 17,066 | 2.8801 | 0.00% |
| 2000-02-03 | 0 | 4.975 | 4.850 | 4.975 | 4.975 | 5.000 | 40,000 | 199,100 | 4.9775 | 2.915 | 2.842 | 2.915 | 2.915 | 2.930 | 68,262 | 2.9167 | 0.00% |
| 2000-02-02 | 0 | 4.975 | 4.900 | 4.975 | 4.975 | 5.000 | 30,000 | 149,350 | 4.9783 | 2.915 | 2.871 | 2.915 | 2.915 | 2.930 | 51,197 | 2.9172 | -0.50% |
| 2000-02-01 | 0 | 5.000 | 4.900 | 5.000 | 4.875 | 5.000 | 54,000 | 265,750 | 4.9213 | 2.930 | 2.871 | 2.930 | 2.857 | 2.930 | 92,154 | 2.8838 | 0.00% |
| 2000-01-31 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.100 | 44,910 | 225,550 | 5.0223 | 2.930 | 2.871 | 2.930 | 2.930 | 2.988 | 76,641 | 2.9429 | -0.99% |
| 2000-01-28 | 0 | 5.050 | 4.975 | 5.050 | 5.000 | 5.200 | 145,080 | 736,792 | 5.0785 | 2.959 | 2.915 | 2.959 | 2.930 | 3.047 | 247,587 | 2.9759 | -1.94% |
| 2000-01-27 | 0 | 5.150 | 5.000 | 5.150 | 4.900 | 5.200 | 144,000 | 726,150 | 5.0427 | 3.018 | 2.930 | 3.018 | 2.871 | 3.047 | 245,744 | 2.9549 | 3.00% |
| 2000-01-26 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.050 | 28,000 | 140,200 | 5.0071 | 2.930 | 2.901 | 2.930 | 2.901 | 2.959 | 47,784 | 2.9341 | 0.00% |
| 2000-01-25 | 0 | 5.000 | 4.875 | 5.000 | - | - | 0 | 0 | - | 2.930 | 2.857 | 2.930 | - | - | 0 | - | -0.99% |
| 2000-01-24 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 28,000 | 141,400 | 5.0500 | 2.959 | 2.930 | 2.959 | 2.930 | 2.988 | 47,784 | 2.9592 | -0.98% |
| 2000-01-21 | 0 | 5.100 | 4.900 | 5.100 | 4.825 | 5.150 | 102,200 | 508,690 | 4.9774 | 2.988 | 2.871 | 2.988 | 2.827 | 3.018 | 174,410 | 2.9166 | 3.03% |
| 2000-01-20 | 0 | 4.950 | 4.825 | 4.950 | - | - | 0 | 0 | - | 2.901 | 2.827 | 2.901 | - | - | 0 | - | -1.00% |
| 2000-01-19 | 0 | 5.000 | 4.875 | 5.000 | 4.875 | 5.000 | 82,000 | 403,500 | 4.9207 | 2.930 | 2.857 | 2.930 | 2.857 | 2.930 | 139,937 | 2.8834 | 0.00% |
| 2000-01-18 | 0 | 5.000 | 4.925 | 5.000 | - | - | 567 | 2,693 | 4.7496 | 2.930 | 2.886 | 2.930 | - | - | 968 | 2.7831 | 0.00% |
| 2000-01-17 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.050 | 40,000 | 200,900 | 5.0225 | 2.930 | 2.901 | 2.930 | 2.901 | 2.959 | 68,262 | 2.9431 | 0.00% |
| 2000-01-14 | 0 | 5.000 | 4.925 | 5.000 | 4.950 | 5.100 | 56,000 | 279,200 | 4.9857 | 2.930 | 2.886 | 2.930 | 2.901 | 2.988 | 95,567 | 2.9215 | 0.50% |
| 2000-01-13 | 0 | 4.975 | 4.900 | 4.975 | 4.875 | 5.000 | 14,000 | 68,950 | 4.9250 | 2.915 | 2.871 | 2.915 | 2.857 | 2.930 | 23,892 | 2.8859 | -0.50% |
| 2000-01-12 | 0 | 5.000 | 4.875 | 5.000 | 4.850 | 5.000 | 71,184 | 349,065 | 4.9037 | 2.930 | 2.857 | 2.930 | 2.842 | 2.930 | 121,479 | 2.8735 | 0.00% |
| 2000-01-11 | 0 | 5.000 | 4.875 | 5.000 | 4.900 | 5.000 | 44,000 | 216,750 | 4.9261 | 2.930 | 2.857 | 2.930 | 2.871 | 2.930 | 75,088 | 2.8866 | 0.00% |
| 2000-01-10 | 0 | 5.000 | 4.900 | 5.000 | 4.925 | 5.100 | 70,000 | 349,750 | 4.9964 | 2.930 | 2.871 | 2.930 | 2.886 | 2.988 | 119,459 | 2.9278 | 0.00% |
| 2000-01-07 | 0 | 5.000 | 4.975 | 5.000 | 4.800 | 5.000 | 220,000 | 1,076,500 | 4.8932 | 2.930 | 2.915 | 2.930 | 2.813 | 2.930 | 375,442 | 2.8673 | 0.00% |
| 2000-01-06 | 0 | 5.000 | 4.750 | 5.000 | 4.775 | 5.000 | 50,000 | 244,250 | 4.8850 | 2.930 | 2.783 | 2.930 | 2.798 | 2.930 | 85,328 | 2.8625 | 0.00% |
| 2000-01-05 | 0 | 5.000 | 4.825 | 5.000 | 4.800 | 5.000 | 56,000 | 272,050 | 4.8580 | 2.930 | 2.827 | 2.930 | 2.813 | 2.930 | 95,567 | 2.8467 | -0.99% |
| 2000-01-04 | 0 | 5.050 | - | 5.050 | 5.000 | 5.050 | 60,000 | 300,100 | 5.0017 | 2.959 | - | 2.959 | 2.930 | 2.959 | 102,393 | 2.9309 | 0.00% |
| 2000-01-03 | 0 | 5.050 | 5.000 | 5.050 | 4.975 | 5.200 | 98,000 | 496,450 | 5.0658 | 2.959 | 2.930 | 2.959 | 2.915 | 3.047 | 167,242 | 2.9684 | 0.00% |
| 1999-12-30 | 0 | 5.050 | 4.850 | 5.050 | 4.900 | 5.050 | 138,000 | 686,800 | 4.9768 | 2.959 | 2.842 | 2.959 | 2.871 | 2.959 | 235,505 | 2.9163 | 2.02% |
| 1999-12-29 | 0 | 4.950 | 4.875 | 4.950 | 5.000 | 5.000 | 42,000 | 210,000 | 5.0000 | 2.901 | 2.857 | 2.901 | 2.930 | 2.930 | 71,675 | 2.9299 | -1.00% |
| 1999-12-28 | 0 | 5.000 | 4.925 | 5.000 | 4.900 | 5.100 | 50,000 | 248,300 | 4.9660 | 2.930 | 2.886 | 2.930 | 2.871 | 2.988 | 85,328 | 2.9100 | -0.99% |
| 1999-12-24 | 0 | 5.050 | 4.900 | 5.050 | 5.050 | 5.100 | 6,000 | 30,400 | 5.0667 | 2.959 | 2.871 | 2.959 | 2.959 | 2.988 | 10,239 | 2.9689 | 1.00% |
| 1999-12-23 | 0 | 5.000 | 4.800 | 5.000 | 4.950 | 5.000 | 14,000 | 69,550 | 4.9679 | 2.930 | 2.813 | 2.930 | 2.901 | 2.930 | 23,892 | 2.9110 | 0.00% |
| 1999-12-22 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.100 | 86,000 | 429,750 | 4.9971 | 2.930 | 2.930 | 2.959 | 2.871 | 2.988 | 146,764 | 2.9282 | -1.96% |
| 1999-12-21 | 0 | 5.100 | - | 5.100 | 5.150 | 5.150 | 6,062 | 31,204 | 5.1475 | 2.988 | - | 2.988 | 3.018 | 3.018 | 10,345 | 3.0163 | 0.00% |
| 1999-12-20 | 0 | 5.100 | 4.975 | 5.100 | 5.100 | 5.150 | 22,000 | 113,100 | 5.1409 | 2.988 | 2.915 | 2.988 | 2.988 | 3.018 | 37,544 | 3.0124 | 0.99% |
| 1999-12-17 | 0 | 5.050 | 4.925 | 5.050 | 4.925 | 5.150 | 48,000 | 241,750 | 5.0365 | 2.959 | 2.886 | 2.959 | 2.886 | 3.018 | 81,915 | 2.9512 | 0.00% |
| 1999-12-16 | 0 | 5.050 | 4.900 | 5.000 | 4.925 | 5.150 | 34,000 | 170,650 | 5.0191 | 2.959 | 2.871 | 2.930 | 2.886 | 3.018 | 58,023 | 2.9411 | 1.00% |
| 1999-12-15 | 0 | 5.000 | 4.925 | 5.000 | 4.975 | 5.100 | 122,000 | 610,250 | 5.0020 | 2.930 | 2.886 | 2.930 | 2.915 | 2.988 | 208,200 | 2.9311 | -1.96% |
| 1999-12-14 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.300 | 96,000 | 490,600 | 5.1104 | 2.988 | 2.930 | 2.988 | 2.930 | 3.106 | 163,829 | 2.9946 | 0.99% |
| 1999-12-13 | 0 | 5.050 | 4.950 | 5.050 | 4.975 | 5.100 | 72,000 | 360,800 | 5.0111 | 2.959 | 2.901 | 2.959 | 2.915 | 2.988 | 122,872 | 2.9364 | -3.81% |
| 1999-12-10 | 0 | 5.250 | 5.100 | 5.250 | 5.000 | 5.400 | 84,194 | 438,870 | 5.2126 | 3.076 | 2.988 | 3.076 | 2.930 | 3.164 | 143,682 | 3.0545 | -0.94% |
| 1999-12-09 | 0 | 5.300 | 5.100 | 5.350 | 5.000 | 5.350 | 214,000 | 1,098,400 | 5.1327 | 3.106 | 2.988 | 3.135 | 2.930 | 3.135 | 365,203 | 3.0076 | 3.92% |
| 1999-12-08 | 0 | 5.100 | 5.000 | 5.100 | 4.950 | 5.200 | 14,000 | 71,700 | 5.1214 | 2.988 | 2.930 | 2.988 | 2.901 | 3.047 | 23,892 | 3.0010 | 0.00% |
| 1999-12-07 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.300 | 52,000 | 267,600 | 5.1462 | 2.988 | 2.959 | 2.988 | 2.930 | 3.106 | 88,741 | 3.0155 | -1.92% |
| 1999-12-06 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.300 | 202,000 | 1,056,900 | 5.2322 | 3.047 | 3.018 | 3.047 | 3.018 | 3.106 | 344,724 | 3.0659 | 0.00% |
| 1999-12-03 | 0 | 5.200 | 5.050 | 5.200 | 5.000 | 5.350 | 158,000 | 813,100 | 5.1462 | 3.047 | 2.959 | 3.047 | 2.930 | 3.135 | 269,636 | 3.0156 | -0.95% |
| 1999-12-02 | 0 | 5.250 | 5.200 | 5.250 | 5.000 | 5.300 | 206,000 | 1,063,500 | 5.1626 | 3.076 | 3.047 | 3.076 | 2.930 | 3.106 | 351,550 | 3.0252 | -0.94% |
| 1999-12-01 | 0 | 5.300 | 5.300 | 5.400 | 4.950 | 5.400 | 172,000 | 863,996 | 5.0232 | 3.106 | 3.106 | 3.164 | 2.901 | 3.164 | 293,527 | 2.9435 | 7.07% |
| 1999-11-30 | 0 | 4.950 | 4.925 | 4.950 | 4.875 | 5.000 | 94,000 | 462,250 | 4.9176 | 2.901 | 2.886 | 2.901 | 2.857 | 2.930 | 160,416 | 2.8816 | 0.51% |
| 1999-11-29 | 0 | 4.925 | - | 4.950 | 4.925 | 5.050 | 34,000 | 168,100 | 4.9441 | 2.886 | - | 2.901 | 2.886 | 2.959 | 58,023 | 2.8971 | 1.03% |
| 1999-11-26 | 0 | 4.875 | 4.950 | 4.975 | 4.825 | 4.975 | 72,000 | 350,300 | 4.8653 | 2.857 | 2.901 | 2.915 | 2.827 | 2.915 | 122,872 | 2.8509 | 0.00% |
| 1999-11-25 | 0 | 4.875 | - | 4.875 | - | - | 0 | 0 | - | 2.857 | - | 2.857 | - | - | 0 | - | -0.51% |
| 1999-11-24 | 0 | 4.900 | 4.725 | 4.900 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 2.871 | 2.769 | 2.871 | 2.901 | 2.901 | 3,413 | 2.9006 | -1.01% |
| 1999-11-23 | 0 | 4.950 | 4.850 | 4.950 | 5.000 | 5.000 | 2,000 | 10,000 | 5.0000 | 2.901 | 2.842 | 2.901 | 2.930 | 2.930 | 3,413 | 2.9299 | -1.00% |
| 1999-11-22 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.000 | 14,000 | 69,500 | 4.9643 | 2.930 | 2.915 | 2.930 | 2.901 | 2.930 | 23,892 | 2.9090 | 0.00% |
| 1999-11-19 | 0 | 5.000 | 4.900 | 5.000 | 4.925 | 5.000 | 26,000 | 128,200 | 4.9308 | 2.930 | 2.871 | 2.930 | 2.886 | 2.930 | 44,370 | 2.8893 | -1.96% |
| 1999-11-18 | 0 | 5.100 | 4.875 | 5.100 | 4.900 | 5.100 | 34,000 | 169,800 | 4.9941 | 2.988 | 2.857 | 2.988 | 2.871 | 2.988 | 58,023 | 2.9264 | 0.99% |
| 1999-11-17 | 0 | 5.050 | - | 5.050 | 5.100 | 5.100 | 2,170 | 11,016 | 5.0765 | 2.959 | - | 2.959 | 2.988 | 2.988 | 3,703 | 2.9747 | 0.00% |
| 1999-11-16 | 0 | 5.050 | 4.925 | 5.050 | - | - | 0 | 0 | - | 2.959 | 2.886 | 2.959 | - | - | 0 | - | -0.98% |
| 1999-11-15 | 0 | 5.100 | 4.925 | 5.100 | 5.000 | 5.200 | 22,000 | 111,300 | 5.0591 | 2.988 | 2.886 | 2.988 | 2.930 | 3.047 | 37,544 | 2.9645 | -1.92% |
| 1999-11-12 | 0 | 5.200 | - | 5.200 | 5.050 | 5.200 | 38,000 | 192,800 | 5.0737 | 3.047 | - | 3.047 | 2.959 | 3.047 | 64,849 | 2.9731 | 2.97% |
| 1999-11-11 | 0 | 5.050 | 4.900 | 5.050 | 4.900 | 5.050 | 48,000 | 238,750 | 4.9740 | 2.959 | 2.871 | 2.959 | 2.871 | 2.959 | 81,915 | 2.9146 | -0.98% |
| 1999-11-10 | 0 | 5.100 | 4.925 | 5.100 | 4.900 | 5.100 | 66,432 | 333,774 | 5.0243 | 2.988 | 2.886 | 2.988 | 2.871 | 2.988 | 113,370 | 2.9441 | 3.03% |
| 1999-11-09 | 0 | 5.000 | 4.850 | 5.000 | 5.050 | 5.050 | 2,000 | 10,100 | 5.0500 | 2.901 | 2.814 | 2.901 | 2.930 | 2.930 | 3,448 | 2.9296 | 0.00% |
| 1999-11-08 | 0 | 5.000 | - | 5.000 | 5.000 | 5.050 | 26,000 | 130,200 | 5.0077 | 2.901 | - | 2.901 | 2.901 | 2.930 | 44,819 | 2.9050 | -0.99% |
| 1999-11-05 | 0 | 5.050 | - | 5.050 | 5.100 | 5.100 | 6,000 | 30,600 | 5.1000 | 2.930 | - | 2.930 | 2.959 | 2.959 | 10,343 | 2.9586 | 1.00% |
| 1999-11-04 | 0 | 5.000 | 4.825 | 5.000 | 4.975 | 5.000 | 22,000 | 109,500 | 4.9773 | 2.901 | 2.799 | 2.901 | 2.886 | 2.901 | 37,923 | 2.8874 | 0.50% |
| 1999-11-03 | 0 | 4.975 | - | 4.975 | - | - | 0 | 0 | - | 2.886 | - | 2.886 | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 4.975 | - | 4.975 | 4.975 | 4.975 | 16,000 | 79,600 | 4.9750 | 2.886 | - | 2.886 | 2.886 | 2.886 | 27,581 | 2.8861 | 0.00% |
| 1999-11-01 | 0 | 4.975 | 4.825 | 4.975 | 4.900 | 4.975 | 42,000 | 207,000 | 4.9286 | 2.886 | 2.799 | 2.886 | 2.843 | 2.886 | 72,399 | 2.8591 | 0.00% |
| 1999-10-29 | 0 | 4.975 | 4.975 | 5.000 | 4.800 | 5.000 | 190,000 | 935,700 | 4.9247 | 2.886 | 2.886 | 2.901 | 2.785 | 2.901 | 327,521 | 2.8569 | 1.53% |
| 1999-10-28 | 0 | 4.900 | 4.775 | 4.900 | 4.800 | 4.950 | 38,000 | 184,850 | 4.8645 | 2.843 | 2.770 | 2.843 | 2.785 | 2.872 | 65,504 | 2.8220 | 2.62% |
| 1999-10-27 | 0 | 4.775 | 4.775 | 4.925 | 4.775 | 5.000 | 18,000 | 87,350 | 4.8528 | 2.770 | 2.770 | 2.857 | 2.770 | 2.901 | 31,028 | 2.8152 | -3.05% |
| 1999-10-26 | 0 | 4.925 | 4.775 | 4.925 | 4.800 | 4.925 | 44,000 | 214,150 | 4.8670 | 2.857 | 2.770 | 2.857 | 2.785 | 2.857 | 75,847 | 2.8235 | 0.51% |
| 1999-10-25 | 0 | 4.900 | 4.825 | 5.000 | 4.850 | 5.150 | 38,000 | 189,250 | 4.9803 | 2.843 | 2.799 | 2.901 | 2.814 | 2.988 | 65,504 | 2.8891 | -2.97% |
| 1999-10-22 | 0 | 5.050 | 5.000 | 5.050 | 4.725 | 5.050 | 146,000 | 703,450 | 4.8182 | 2.930 | 2.901 | 2.930 | 2.741 | 2.930 | 251,674 | 2.7951 | 4.66% |
| 1999-10-21 | 0 | 4.825 | 4.800 | 4.825 | 4.750 | 4.950 | 46,000 | 221,500 | 4.8152 | 2.799 | 2.785 | 2.799 | 2.756 | 2.872 | 79,294 | 2.7934 | -0.52% |
| 1999-10-20 | 0 | 4.850 | 4.650 | 4.850 | 4.625 | 4.875 | 90,000 | 425,900 | 4.7322 | 2.814 | 2.698 | 2.814 | 2.683 | 2.828 | 155,141 | 2.7452 | 1.04% |
| 1999-10-19 | 0 | 4.800 | - | 4.800 | - | - | 0 | 0 | - | 2.785 | - | 2.785 | - | - | 0 | - | -1.54% |
| 1999-10-15 | 0 | 4.875 | - | 4.875 | 4.850 | 4.875 | 10,000 | 48,550 | 4.8550 | 2.828 | - | 2.828 | 2.814 | 2.828 | 17,238 | 2.8165 | 0.00% |
| 1999-10-14 | 0 | 4.875 | 4.800 | 4.875 | 4.800 | 4.875 | 30,000 | 145,300 | 4.8433 | 2.828 | 2.785 | 2.828 | 2.785 | 2.828 | 51,714 | 2.8097 | 0.00% |
| 1999-10-13 | 0 | 4.875 | 4.750 | 4.875 | 4.675 | 4.875 | 38,000 | 182,550 | 4.8039 | 2.828 | 2.756 | 2.828 | 2.712 | 2.828 | 65,504 | 2.7868 | -0.51% |
| 1999-10-12 | 0 | 4.900 | 4.725 | 4.900 | 4.800 | 4.975 | 66,000 | 319,900 | 4.8470 | 2.843 | 2.741 | 2.843 | 2.785 | 2.886 | 113,770 | 2.8118 | 0.00% |
| 1999-10-11 | 0 | 4.900 | 4.900 | 4.925 | 4.800 | 4.925 | 70,000 | 341,250 | 4.8750 | 2.843 | 2.843 | 2.857 | 2.785 | 2.857 | 120,665 | 2.8281 | -1.01% |
| 1999-10-08 | 0 | 4.950 | 4.800 | 4.950 | 4.800 | 4.950 | 102,000 | 498,800 | 4.8902 | 2.872 | 2.785 | 2.872 | 2.785 | 2.872 | 175,827 | 2.8369 | 0.00% |
| 1999-10-07 | 0 | 4.950 | 4.850 | 4.950 | - | - | 0 | 0 | - | 2.872 | 2.814 | 2.872 | - | - | 0 | - | -0.50% |
| 1999-10-06 | 0 | 4.975 | 4.900 | 4.975 | 4.900 | 4.975 | 66,000 | 326,000 | 4.9394 | 2.886 | 2.843 | 2.886 | 2.843 | 2.886 | 113,770 | 2.8654 | 0.00% |
| 1999-10-05 | 0 | 4.975 | - | 4.975 | 4.950 | 4.975 | 30,000 | 148,550 | 4.9517 | 2.886 | - | 2.886 | 2.872 | 2.886 | 51,714 | 2.8725 | -0.50% |
| 1999-10-04 | 0 | 5.000 | - | 5.000 | 5.000 | 5.000 | 24,000 | 120,000 | 5.0000 | 2.901 | - | 2.901 | 2.901 | 2.901 | 41,371 | 2.9006 | 1.01% |
| 1999-09-30 | 0 | 4.950 | 4.875 | 4.950 | 4.975 | 5.000 | 128,000 | 639,750 | 4.9980 | 2.872 | 2.828 | 2.872 | 2.886 | 2.901 | 220,645 | 2.8994 | -1.00% |
| 1999-09-29 | 0 | 5.000 | 4.825 | 5.000 | 4.825 | 5.000 | 146,000 | 713,750 | 4.8887 | 2.901 | 2.799 | 2.901 | 2.799 | 2.901 | 251,674 | 2.8360 | 0.00% |
| 1999-09-28 | 0 | 5.000 | 4.850 | 5.000 | 5.000 | 5.050 | 40,000 | 201,000 | 5.0250 | 2.901 | 2.814 | 2.901 | 2.901 | 2.930 | 68,952 | 2.9151 | -0.99% |
| 1999-09-27 | 0 | 5.050 | 4.850 | 5.050 | 4.850 | 5.150 | 52,000 | 259,650 | 4.9933 | 2.930 | 2.814 | 2.930 | 2.814 | 2.988 | 89,637 | 2.8967 | 0.00% |
| 1999-09-24 | 0 | 5.050 | 4.800 | 5.050 | 4.975 | 5.050 | 84,000 | 419,250 | 4.9911 | 2.930 | 2.785 | 2.930 | 2.886 | 2.930 | 144,799 | 2.8954 | 1.00% |
| 1999-09-23 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.000 | 90,000 | 444,900 | 4.9433 | 2.901 | 2.843 | 2.901 | 2.843 | 2.901 | 155,141 | 2.8677 | -1.96% |
| 1999-09-22 | 0 | 5.100 | 4.875 | 5.000 | 4.900 | 5.100 | 242,000 | 1,203,900 | 4.9748 | 2.959 | 2.828 | 2.901 | 2.843 | 2.959 | 417,158 | 2.8860 | 4.08% |
| 1999-09-21 | 0 | 4.900 | 4.775 | 4.900 | 4.775 | 4.900 | 34,000 | 165,200 | 4.8588 | 2.843 | 2.770 | 2.843 | 2.770 | 2.843 | 58,609 | 2.8187 | 0.00% |
| 1999-09-20 | 0 | 4.900 | 4.825 | 4.900 | 4.800 | 5.000 | 142,000 | 690,400 | 4.8620 | 2.843 | 2.799 | 2.843 | 2.785 | 2.901 | 244,779 | 2.8205 | -0.51% |
| 1999-09-17 | 0 | 4.925 | 4.800 | 4.925 | 4.750 | 4.925 | 80,000 | 387,550 | 4.8444 | 2.857 | 2.785 | 2.857 | 2.756 | 2.857 | 137,903 | 2.8103 | 2.60% |
| 1999-09-15 | 0 | 4.800 | 4.900 | 4.925 | 4.800 | 4.925 | 82,000 | 402,100 | 4.9037 | 2.785 | 2.843 | 2.857 | 2.785 | 2.857 | 141,351 | 2.8447 | -3.03% |
| 1999-09-14 | 0 | 4.950 | 4.850 | 4.950 | 4.800 | 4.950 | 50,000 | 243,150 | 4.8630 | 2.872 | 2.814 | 2.872 | 2.785 | 2.872 | 86,190 | 2.8211 | 0.00% |
| 1999-09-13 | 0 | 4.950 | 4.850 | 4.950 | 4.900 | 5.050 | 96,648 | 480,593 | 4.9726 | 2.872 | 2.814 | 2.872 | 2.843 | 2.930 | 166,601 | 2.8847 | -1.00% |
| 1999-09-10 | 0 | 5.000 | 4.800 | 5.000 | 4.800 | 5.000 | 102,000 | 499,200 | 4.8941 | 2.901 | 2.785 | 2.901 | 2.785 | 2.901 | 175,827 | 2.8392 | 0.00% |
| 1999-09-09 | 0 | 5.000 | 4.925 | 5.000 | 4.900 | 5.050 | 74,320 | 370,520 | 4.9855 | 2.901 | 2.857 | 2.901 | 2.843 | 2.930 | 128,112 | 2.8922 | 0.50% |
| 1999-09-08 | 0 | 4.975 | 4.875 | 4.975 | 4.925 | 4.975 | 6,000 | 29,650 | 4.9417 | 2.886 | 2.828 | 2.886 | 2.857 | 2.886 | 10,343 | 2.8667 | -0.50% |
| 1999-09-07 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.000 | 58,000 | 286,500 | 4.9397 | 2.901 | 2.843 | 2.901 | 2.843 | 2.901 | 99,980 | 2.8656 | 0.00% |
| 1999-09-06 | 0 | 5.000 | 4.975 | 5.000 | 4.900 | 5.100 | 22,000 | 109,350 | 4.9705 | 2.901 | 2.886 | 2.901 | 2.843 | 2.959 | 37,923 | 2.8834 | -0.99% |
| 1999-09-03 | 0 | 5.050 | 4.850 | 5.050 | 4.975 | 5.050 | 54,000 | 269,700 | 4.9944 | 2.930 | 2.814 | 2.930 | 2.886 | 2.930 | 93,085 | 2.8974 | 0.00% |
| 1999-09-02 | 0 | 5.050 | 4.925 | 5.050 | 4.900 | 5.150 | 158,000 | 796,950 | 5.0440 | 2.930 | 2.857 | 2.930 | 2.843 | 2.988 | 272,359 | 2.9261 | 1.00% |
| 1999-09-01 | 0 | 5.000 | 4.900 | 5.000 | 4.925 | 5.050 | 54,000 | 271,000 | 5.0185 | 2.901 | 2.843 | 2.901 | 2.857 | 2.930 | 93,085 | 2.9113 | -1.96% |
| 1999-08-31 | 0 | 5.100 | 4.825 | 5.100 | 4.825 | 5.100 | 152,000 | 742,700 | 4.8862 | 2.959 | 2.799 | 2.959 | 2.799 | 2.959 | 262,016 | 2.8346 | 3.55% |
| 1999-08-30 | 0 | 4.925 | 4.900 | 4.925 | 4.925 | 4.950 | 50,000 | 246,300 | 4.9260 | 2.857 | 2.843 | 2.857 | 2.857 | 2.872 | 86,190 | 2.8577 | 0.00% |
| 1999-08-27 | 0 | 4.925 | 4.750 | 4.925 | 4.850 | 4.950 | 116,324 | 569,340 | 4.8944 | 2.857 | 2.756 | 2.857 | 2.814 | 2.872 | 200,518 | 2.8393 | 0.00% |
| 1999-08-26 | 0 | 4.925 | 4.750 | 4.925 | 4.700 | 4.925 | 172,000 | 819,950 | 4.7672 | 2.857 | 2.756 | 2.857 | 2.727 | 2.857 | 296,492 | 2.7655 | 2.07% |
| 1999-08-25 | 0 | 4.825 | 4.700 | 4.825 | 4.775 | 5.000 | 192,000 | 925,150 | 4.8185 | 2.799 | 2.727 | 2.799 | 2.770 | 2.901 | 330,968 | 2.7953 | -3.02% |
| 1999-08-24 | 0 | 4.975 | - | 4.975 | 4.975 | 5.000 | 23,500 | 116,775 | 4.9691 | 2.886 | - | 2.886 | 2.886 | 2.901 | 40,509 | 2.8827 | -2.45% |
| 1999-08-23 | 0 | 5.100 | 4.950 | 5.100 | 4.950 | 5.250 | 90,000 | 454,700 | 5.0522 | 2.959 | 2.872 | 2.959 | 2.872 | 3.046 | 155,141 | 2.9309 | 0.99% |
| 1999-08-20 | 0 | 5.050 | 4.975 | 5.050 | 4.950 | 5.150 | 244,000 | 1,221,350 | 5.0055 | 2.930 | 2.886 | 2.930 | 2.872 | 2.988 | 420,605 | 2.9038 | 2.02% |
| 1999-08-19 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 2.872 | 2.843 | 2.872 | - | - | 0 | - | -0.50% |
| 1999-08-18 | 0 | 4.975 | 4.875 | 4.975 | 4.900 | 5.050 | 90,000 | 443,650 | 4.9294 | 2.886 | 2.828 | 2.886 | 2.843 | 2.930 | 155,141 | 2.8597 | -0.50% |
| 1999-08-17 | 0 | 5.000 | 4.875 | 5.000 | 4.875 | 5.000 | 48,000 | 237,150 | 4.9406 | 2.901 | 2.828 | 2.901 | 2.828 | 2.901 | 82,742 | 2.8661 | 0.50% |
| 1999-08-16 | 0 | 4.975 | 4.875 | 4.975 | 4.900 | 5.100 | 42,000 | 209,050 | 4.9774 | 2.886 | 2.828 | 2.886 | 2.843 | 2.959 | 72,399 | 2.8875 | 1.02% |
| 1999-08-13 | 0 | 4.925 | 4.800 | 4.925 | 4.850 | 4.925 | 82,000 | 401,150 | 4.8921 | 2.857 | 2.785 | 2.857 | 2.814 | 2.857 | 141,351 | 2.8380 | 0.00% |
| 1999-08-12 | 0 | 4.925 | 4.775 | 4.975 | 4.750 | 4.975 | 214,000 | 1,034,400 | 4.8336 | 2.857 | 2.770 | 2.886 | 2.756 | 2.886 | 368,892 | 2.8041 | -0.51% |
| 1999-08-11 | 0 | 4.950 | - | 4.950 | 4.925 | 4.950 | 38,000 | 187,900 | 4.9447 | 2.872 | - | 2.872 | 2.857 | 2.872 | 65,504 | 2.8685 | 0.00% |
| 1999-08-10 | 0 | 4.950 | 4.800 | 4.950 | 4.925 | 5.100 | 80,000 | 397,150 | 4.9644 | 2.872 | 2.785 | 2.872 | 2.857 | 2.959 | 137,903 | 2.8799 | -2.94% |
| 1999-08-09 | 0 | 5.100 | 4.975 | 5.100 | 5.000 | 5.150 | 120,000 | 606,600 | 5.0550 | 2.959 | 2.886 | 2.959 | 2.901 | 2.988 | 206,855 | 2.9325 | 0.00% |
| 1999-08-06 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.150 | 126,000 | 635,800 | 5.0460 | 2.959 | 2.901 | 2.959 | 2.901 | 2.988 | 217,198 | 2.9273 | 0.99% |
| 1999-08-05 | 0 | 5.050 | 4.975 | 5.150 | 4.975 | 5.150 | 102,000 | 514,550 | 5.0446 | 2.930 | 2.886 | 2.988 | 2.886 | 2.988 | 175,827 | 2.9265 | -1.94% |
| 1999-08-04 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.150 | 30,000 | 152,300 | 5.0767 | 2.988 | 2.930 | 2.988 | 2.930 | 2.988 | 51,714 | 2.9451 | -0.96% |
| 1999-08-03 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.200 | 62,000 | 317,700 | 5.1242 | 3.017 | 2.959 | 3.017 | 2.959 | 3.017 | 106,875 | 2.9726 | 0.00% |
| 1999-08-02 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.250 | 42,000 | 216,800 | 5.1619 | 3.017 | 2.959 | 3.017 | 2.959 | 3.046 | 72,399 | 2.9945 | 2.97% |
| 1999-07-30 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.150 | 122,000 | 615,900 | 5.0484 | 2.930 | 2.901 | 2.930 | 2.901 | 2.988 | 210,303 | 2.9286 | -2.88% |
| 1999-07-29 | 0 | 5.200 | 5.000 | 5.200 | 5.050 | 5.250 | 78,000 | 402,700 | 5.1628 | 3.017 | 2.901 | 3.017 | 2.930 | 3.046 | 134,456 | 2.9950 | 0.97% |
| 1999-07-28 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 66,000 | 339,100 | 5.1379 | 2.988 | 2.959 | 2.988 | 2.959 | 3.017 | 113,770 | 2.9806 | -1.90% |
| 1999-07-27 | 0 | 5.250 | 5.100 | 5.200 | 5.000 | 5.250 | 252,000 | 1,287,200 | 5.1079 | 3.046 | 2.959 | 3.017 | 2.901 | 3.046 | 434,396 | 2.9632 | 1.94% |
| 1999-07-26 | 0 | 5.150 | 4.925 | 5.150 | 4.925 | 5.150 | 158,000 | 786,500 | 4.9778 | 2.988 | 2.857 | 2.988 | 2.857 | 2.988 | 272,359 | 2.8877 | 0.98% |
| 1999-07-23 | 0 | 5.100 | 5.000 | 5.100 | 4.975 | 5.100 | 150,000 | 754,350 | 5.0290 | 2.959 | 2.901 | 2.959 | 2.886 | 2.959 | 258,569 | 2.9174 | -3.77% |
| 1999-07-22 | 0 | 5.300 | 5.150 | 5.300 | 5.150 | 5.300 | 30,000 | 156,500 | 5.2167 | 3.075 | 2.988 | 3.075 | 2.988 | 3.075 | 51,714 | 3.0263 | 0.00% |
| 1999-07-21 | 0 | 5.300 | 5.150 | 5.300 | 5.150 | 5.300 | 78,000 | 405,400 | 5.1974 | 3.075 | 2.988 | 3.075 | 2.988 | 3.075 | 134,456 | 3.0151 | -0.93% |
| 1999-07-20 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 62,000 | 328,700 | 5.3016 | 3.104 | 3.046 | 3.104 | 3.046 | 3.104 | 106,875 | 3.0756 | -0.93% |
| 1999-07-19 | 0 | 5.400 | 5.250 | 5.400 | 5.200 | 5.450 | 42,000 | 223,900 | 5.3310 | 3.133 | 3.046 | 3.133 | 3.017 | 3.162 | 72,399 | 3.0926 | 0.00% |
| 1999-07-16 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.450 | 132,000 | 705,400 | 5.3439 | 3.133 | 3.046 | 3.133 | 3.046 | 3.162 | 227,541 | 3.1001 | 0.00% |
| 1999-07-15 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.450 | 242,000 | 1,291,200 | 5.3355 | 3.133 | 3.075 | 3.133 | 3.075 | 3.162 | 417,158 | 3.0952 | 1.89% |
| 1999-07-14 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.350 | 240,000 | 1,267,300 | 5.2804 | 3.075 | 3.017 | 3.075 | 3.046 | 3.104 | 413,710 | 3.0633 | -2.75% |
| 1999-07-13 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.500 | 244,000 | 1,325,700 | 5.4332 | 3.162 | 3.133 | 3.162 | 3.133 | 3.191 | 420,605 | 3.1519 | -0.91% |
| 1999-07-12 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.650 | 576,000 | 3,197,600 | 5.5514 | 3.191 | 3.191 | 3.220 | 3.162 | 3.278 | 992,904 | 3.2205 | 1.85% |
| 1999-07-09 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.400 | 132,000 | 705,300 | 5.3432 | 3.133 | 3.075 | 3.133 | 3.075 | 3.133 | 227,541 | 3.0997 | 0.00% |
| 1999-07-08 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.400 | 270,000 | 1,444,000 | 5.3481 | 3.133 | 3.075 | 3.133 | 3.075 | 3.133 | 465,424 | 3.1025 | 0.93% |
| 1999-07-07 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.500 | 344,000 | 1,859,000 | 5.4041 | 3.104 | 3.104 | 3.133 | 3.104 | 3.191 | 592,985 | 3.1350 | -1.83% |
| 1999-07-06 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.850 | 1,266,000 | 7,116,600 | 5.6213 | 3.162 | 3.133 | 3.191 | 3.162 | 3.394 | 2,182,321 | 3.2610 | -4.39% |
| 1999-07-05 | 0 | 5.700 | 5.500 | 5.800 | 5.150 | 5.800 | 1,260,000 | 6,745,600 | 5.3537 | 3.307 | 3.191 | 3.365 | 2.988 | 3.365 | 2,171,978 | 3.1057 | 10.68% |
| 1999-07-02 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.150 | 208,000 | 1,059,100 | 5.0918 | 2.988 | 2.930 | 2.988 | 2.930 | 2.988 | 358,549 | 2.9539 | 1.98% |
| 1999-06-30 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.150 | 258,000 | 1,312,200 | 5.0860 | 2.930 | 2.901 | 2.930 | 2.901 | 2.988 | 444,738 | 2.9505 | -1.94% |
| 1999-06-29 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.150 | 412,000 | 2,100,500 | 5.0983 | 2.988 | 2.930 | 2.988 | 2.930 | 2.988 | 710,202 | 2.9576 | 0.00% |
| 1999-06-28 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 152,000 | 779,600 | 5.1289 | 2.988 | 2.959 | 2.988 | 2.959 | 3.017 | 262,016 | 2.9754 | 0.00% |
| 1999-06-25 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.250 | 226,000 | 1,157,500 | 5.1217 | 2.988 | 2.930 | 2.988 | 2.930 | 3.046 | 389,577 | 2.9712 | -1.90% |
| 1999-06-24 | 0 | 5.250 | 5.150 | 5.250 | 5.000 | 5.300 | 680,000 | 3,514,200 | 5.1679 | 3.046 | 2.988 | 3.046 | 2.901 | 3.075 | 1,172,179 | 2.9980 | 2.94% |
| 1999-06-23 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 348,000 | 1,776,600 | 5.1052 | 2.959 | 2.930 | 2.959 | 2.930 | 2.988 | 599,880 | 2.9616 | 0.00% |
| 1999-06-22 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 444,000 | 2,260,900 | 5.0921 | 2.959 | 2.930 | 2.959 | 2.930 | 2.988 | 765,364 | 2.9540 | 0.99% |
| 1999-06-21 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 383,065 | 1,933,219 | 5.0467 | 2.930 | 2.930 | 2.959 | 2.901 | 2.959 | 660,325 | 2.9277 | 1.00% |
| 1999-06-17 | 0 | 5.000 | 4.925 | 5.000 | 4.900 | 5.000 | 340,966 | 1,682,439 | 4.9343 | 2.901 | 2.857 | 2.901 | 2.843 | 2.901 | 587,755 | 2.8625 | 3.09% |
| 1999-06-16 | 0 | 4.850 | 4.825 | 4.850 | 4.850 | 4.900 | 254,000 | 1,233,350 | 4.8557 | 2.814 | 2.799 | 2.814 | 2.814 | 2.843 | 437,843 | 2.8169 | -1.02% |
| 1999-06-15 | 0 | 4.900 | 4.850 | 4.900 | 4.850 | 4.900 | 34,000 | 166,100 | 4.8853 | 2.843 | 2.814 | 2.843 | 2.814 | 2.843 | 58,609 | 2.8340 | -2.00% |
| 1999-06-14 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.000 | 96,000 | 472,200 | 4.9188 | 2.901 | 2.843 | 2.901 | 2.843 | 2.901 | 165,484 | 2.8534 | 2.04% |
| 1999-06-11 | 0 | 4.900 | 4.850 | 4.900 | 4.900 | 5.000 | 206,000 | 1,012,000 | 4.9126 | 2.843 | 2.814 | 2.843 | 2.843 | 2.901 | 355,101 | 2.8499 | 0.00% |
| 1999-06-10 | 0 | 4.900 | 5.000 | 5.050 | 4.850 | 5.050 | 324,000 | 1,595,800 | 4.9253 | 2.843 | 2.901 | 2.930 | 2.814 | 2.930 | 558,509 | 2.8573 | 0.00% |
| 1999-06-09 | 0 | 4.900 | 4.875 | 4.900 | 4.900 | 5.050 | 196,000 | 969,250 | 4.9452 | 2.843 | 2.828 | 2.843 | 2.843 | 2.930 | 337,863 | 2.8688 | -1.51% |
| 1999-06-08 | 0 | 4.975 | 4.900 | 4.975 | 4.900 | 5.100 | 286,000 | 1,407,100 | 4.9199 | 2.886 | 2.843 | 2.886 | 2.843 | 2.959 | 493,005 | 2.8541 | -1.49% |
| 1999-06-07 | 0 | 5.050 | 4.900 | 5.050 | 5.000 | 5.050 | 6,000 | 30,100 | 5.0167 | 2.930 | 2.843 | 2.930 | 2.901 | 2.930 | 10,343 | 2.9102 | 1.00% |
| 1999-06-04 | 0 | 5.000 | 4.900 | 5.000 | 4.800 | 5.050 | 199,600 | 973,130 | 4.8754 | 2.901 | 2.843 | 2.901 | 2.785 | 2.930 | 344,069 | 2.8283 | 1.01% |
| 1999-06-03 | 0 | 4.950 | 4.850 | 4.950 | 4.900 | 4.950 | 68,000 | 333,300 | 4.9015 | 2.872 | 2.814 | 2.872 | 2.843 | 2.872 | 117,218 | 2.8434 | -1.00% |
| 1999-06-02 | 0 | 5.000 | 4.900 | 5.000 | 4.925 | 5.000 | 32,000 | 158,650 | 4.9578 | 2.901 | 2.843 | 2.901 | 2.857 | 2.901 | 55,161 | 2.8761 | 0.00% |
| 1999-06-01 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.100 | 66,000 | 332,600 | 5.0394 | 2.901 | 2.872 | 2.901 | 2.901 | 2.959 | 113,770 | 2.9234 | 0.00% |
| 1999-05-31 | 0 | 5.000 | 4.925 | 5.000 | 4.950 | 5.100 | 114,000 | 570,300 | 5.0026 | 2.901 | 2.857 | 2.901 | 2.872 | 2.959 | 196,512 | 2.9021 | -0.99% |
| 1999-05-28 | 0 | 5.050 | 5.000 | 5.050 | 4.825 | 5.100 | 464,000 | 2,284,050 | 4.9225 | 2.930 | 2.901 | 2.930 | 2.799 | 2.959 | 799,840 | 2.8556 | 1.00% |
| 1999-05-27 | 0 | 5.000 | 4.900 | 5.000 | 4.825 | 5.000 | 360,282 | 1,756,775 | 4.8761 | 2.901 | 2.843 | 2.901 | 2.799 | 2.901 | 621,051 | 2.8287 | 2.04% |
| 1999-05-26 | 0 | 4.900 | 4.800 | 4.900 | 4.800 | 4.900 | 204,000 | 998,300 | 4.8936 | 2.843 | 2.785 | 2.843 | 2.785 | 2.843 | 351,654 | 2.8389 | 0.00% |
| 1999-05-25 | 0 | 4.900 | 4.800 | 4.900 | 4.875 | 4.900 | 146,063 | 714,043 | 4.8886 | 2.843 | 2.785 | 2.843 | 2.828 | 2.843 | 251,782 | 2.8360 | 0.00% |
| 1999-05-24 | 0 | 4.900 | 4.750 | 4.900 | 4.750 | 4.900 | 50,000 | 240,400 | 4.8080 | 2.843 | 2.756 | 2.843 | 2.756 | 2.843 | 86,190 | 2.7892 | 0.00% |
| 1999-05-21 | 0 | 4.900 | 4.800 | 4.900 | 4.800 | 4.900 | 98,000 | 472,100 | 4.8173 | 2.843 | 2.785 | 2.843 | 2.785 | 2.843 | 168,932 | 2.7946 | 0.00% |
| 1999-05-20 | 0 | 4.900 | 4.825 | 4.900 | 4.850 | 4.900 | 66,000 | 321,800 | 4.8758 | 2.843 | 2.799 | 2.843 | 2.814 | 2.843 | 113,770 | 2.8285 | 0.00% |
| 1999-05-19 | 0 | 4.900 | 4.825 | 4.900 | 4.800 | 4.900 | 40,000 | 193,400 | 4.8350 | 2.843 | 2.799 | 2.843 | 2.785 | 2.843 | 68,952 | 2.8049 | -1.01% |
| 1999-05-18 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 5.000 | 12,906 | 64,430 | 4.9923 | 2.872 | 2.843 | 2.872 | 2.872 | 2.901 | 22,247 | 2.8961 | -1.00% |
| 1999-05-17 | 0 | 5.000 | 4.900 | 5.000 | 4.800 | 5.000 | 116,000 | 563,500 | 4.8578 | 2.901 | 2.843 | 2.901 | 2.785 | 2.901 | 199,960 | 2.8181 | 0.00% |
| 1999-05-14 | 0 | 5.000 | 4.925 | 5.000 | 4.950 | 5.050 | 104,000 | 520,200 | 5.0019 | 2.901 | 2.857 | 2.901 | 2.872 | 2.930 | 179,274 | 2.9017 | -1.96% |
| 1999-05-13 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.150 | 628,000 | 3,175,600 | 5.0567 | 2.959 | 2.901 | 2.959 | 2.901 | 2.988 | 1,082,542 | 2.9335 | 0.99% |
| 1999-05-12 | 0 | 5.050 | 5.050 | 5.100 | 4.775 | 5.100 | 608,500 | 2,982,950 | 4.9021 | 2.930 | 2.930 | 2.959 | 2.770 | 2.959 | 1,048,928 | 2.8438 | 4.12% |
| 1999-05-11 | 0 | 4.850 | 4.750 | 4.850 | 4.700 | 4.900 | 650,000 | 3,082,250 | 4.7419 | 2.814 | 2.756 | 2.814 | 2.727 | 2.843 | 1,120,465 | 2.7509 | -2.02% |
| 1999-05-10 | 0 | 4.950 | 4.825 | 4.950 | 4.800 | 5.000 | 278,000 | 1,348,050 | 4.8491 | 2.872 | 2.799 | 2.872 | 2.785 | 2.901 | 479,214 | 2.8130 | -0.50% |
| 1999-05-07 | 0 | 4.975 | 4.975 | 5.100 | 4.975 | 5.100 | 380,000 | 1,907,800 | 5.0205 | 2.886 | 2.886 | 2.959 | 2.886 | 2.959 | 655,041 | 2.9125 | -3.40% |
| 1999-05-06 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.200 | 418,000 | 2,145,600 | 5.1330 | 2.988 | 2.959 | 2.988 | 2.930 | 3.017 | 720,545 | 2.9777 | 0.00% |
| 1999-05-05 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 354,494 | 1,821,171 | 5.1374 | 2.988 | 2.959 | 2.988 | 2.959 | 3.017 | 611,074 | 2.9803 | -0.96% |
| 1999-05-04 | 0 | 5.200 | 5.050 | 5.250 | 5.000 | 5.550 | 702,000 | 3,725,400 | 5.3068 | 3.017 | 2.930 | 3.046 | 2.901 | 3.220 | 1,210,102 | 3.0786 | -1.89% |
| 1999-05-03 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.350 | 114,000 | 598,000 | 5.2456 | 3.075 | 3.046 | 3.075 | 3.017 | 3.104 | 196,512 | 3.0431 | 0.00% |
| 1999-04-30 | 0 | 5.300 | 5.150 | 5.300 | 5.100 | 5.350 | 534,949 | 2,776,892 | 5.1909 | 3.075 | 2.988 | 3.075 | 2.959 | 3.104 | 922,141 | 3.0114 | 0.95% |
| 1999-04-29 | 0 | 5.250 | 5.200 | 5.350 | 5.050 | 5.350 | 728,000 | 3,818,900 | 5.2457 | 3.046 | 3.017 | 3.104 | 2.930 | 3.104 | 1,254,921 | 3.0431 | -4.55% |
| 1999-04-28 | 0 | 5.500 | 5.450 | 5.600 | 5.400 | 5.750 | 3,727,404 | 20,495,788 | 5.4987 | 3.191 | 3.162 | 3.249 | 3.133 | 3.336 | 6,425,271 | 3.1899 | 0.00% |
| 1999-04-27 | 0 | 5.500 | 5.450 | 5.500 | 5.350 | 5.600 | 2,562,000 | 13,710,600 | 5.3515 | 3.191 | 3.162 | 3.191 | 3.104 | 3.249 | 4,416,356 | 3.1045 | 3.77% |
| 1999-04-26 | 0 | 5.300 | 5.300 | 5.350 | 5.100 | 5.500 | 2,645,300 | 13,849,790 | 5.2356 | 3.075 | 3.075 | 3.104 | 2.959 | 3.191 | 4,559,948 | 3.0373 | 6.53% |
| 1999-04-23 | 0 | 4.975 | 4.950 | 5.000 | 4.800 | 5.150 | 2,424,000 | 11,930,700 | 4.9219 | 2.886 | 2.872 | 2.901 | 2.785 | 2.988 | 4,178,473 | 2.8553 | 4.19% |
| 1999-04-22 | 0 | 4.775 | 4.775 | 4.800 | 4.700 | 5.050 | 3,115,000 | 15,191,250 | 4.8768 | 2.770 | 2.770 | 2.785 | 2.727 | 2.930 | 5,369,613 | 2.8291 | -0.52% |
| 1999-04-21 | 0 | 4.800 | 4.750 | 4.800 | 4.700 | 5.250 | 690,000 | 3,355,200 | 4.8626 | 2.785 | 2.756 | 2.785 | 2.727 | 3.046 | 1,189,417 | 2.8209 | -10.28% |
| 1999-04-20 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.600 | 96,000 | 522,900 | 5.4469 | 3.104 | 3.046 | 3.104 | 3.046 | 3.249 | 165,484 | 3.1598 | -6.14% |
| 1999-04-19 | 0 | 5.700 | 5.600 | 5.700 | 5.650 | 6.200 | 604,000 | 3,504,200 | 5.8017 | 3.307 | 3.249 | 3.307 | 3.278 | 3.597 | 1,041,171 | 3.3656 | -5.00% |
| 1999-04-16 | 0 | 6.000 | 5.800 | 6.000 | 5.900 | 6.400 | 360,000 | 2,185,700 | 6.0714 | 3.481 | 3.365 | 3.481 | 3.423 | 3.713 | 620,565 | 3.5221 | -6.25% |
| 1999-04-15 | 0 | 6.450 | - | 6.450 | - | - | 0 | 0 | - | 3.713 | - | 3.713 | - | - | 0 | - | -2.27% |
| 1999-04-14 | 0 | 6.600 | 6.200 | 6.600 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 3.799 | 3.569 | 3.799 | 3.799 | 3.799 | 10,424 | 3.7991 | -1.49% |
| 1999-04-13 | 0 | 6.700 | 6.500 | 6.700 | 6.700 | 6.800 | 60,000 | 403,000 | 6.7167 | 3.857 | 3.742 | 3.857 | 3.857 | 3.914 | 104,236 | 3.8662 | -4.96% |
| 1999-04-12 | 0 | 7.050 | - | 7.150 | 7.150 | 7.150 | 2,000 | 14,300 | 7.1500 | 4.058 | - | 4.116 | 4.116 | 4.116 | 3,475 | 4.1157 | 0.00% |
| 1999-04-09 | 0 | 7.050 | - | 7.050 | - | - | 0 | 0 | - | 4.058 | - | 4.058 | - | - | 0 | - | -0.70% |
| 1999-04-08 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.087 | - | 4.087 | - | - | 0 | - | 0.00% |
| 1999-04-07 | 0 | 7.100 | 6.600 | 7.100 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 4.087 | 3.799 | 4.087 | 4.087 | 4.087 | 6,949 | 4.0869 | 1.43% |
| 1999-04-01 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 4.029 | 3.799 | 4.029 | - | - | 0 | - | 0.00% |
| 1999-03-31 | 0 | 7.000 | 6.600 | 7.000 | 6.800 | 7.100 | 30,000 | 206,800 | 6.8933 | 4.029 | 3.799 | 4.029 | 3.914 | 4.087 | 52,118 | 3.9679 | -4.11% |
| 1999-03-30 | 0 | 7.300 | 6.800 | 7.300 | 7.000 | 7.650 | 20,000 | 147,300 | 7.3650 | 4.202 | 3.914 | 4.202 | 4.029 | 4.403 | 34,745 | 4.2394 | 0.69% |
| 1999-03-29 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 4.173 | - | 4.173 | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 4.173 | - | 4.173 | - | - | 0 | - | 0.00% |
| 1999-03-25 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 4.173 | - | 4.173 | - | - | 0 | - | 0.00% |
| 1999-03-24 | 0 | 7.250 | - | 7.250 | - | - | 0 | 0 | - | 4.173 | - | 4.173 | - | - | 0 | - | 0.00% |
| 1999-03-23 | 0 | 7.250 | 7.050 | 7.250 | - | - | 1,000 | 7,250 | 7.2500 | 4.173 | 4.058 | 4.173 | - | - | 1,737 | 4.1732 | 0.00% |
| 1999-03-22 | 0 | 7.250 | 7.050 | 7.250 | 7.100 | 7.250 | 229,000 | 1,658,590 | 7.2428 | 4.173 | 4.058 | 4.173 | 4.087 | 4.173 | 397,832 | 4.1691 | -0.68% |
| 1999-03-19 | 0 | 7.300 | 7.000 | 7.450 | 7.300 | 7.550 | 42,000 | 310,400 | 7.3905 | 4.202 | 4.029 | 4.288 | 4.202 | 4.346 | 72,965 | 4.2541 | -3.31% |
| 1999-03-18 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 4.346 | - | 4.346 | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 4.346 | - | 4.346 | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 4.346 | - | 4.346 | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 7.550 | - | 7.550 | - | - | 26,000 | 196,300 | 7.5500 | 4.346 | - | 4.346 | - | - | 45,169 | 4.3459 | 0.00% |
| 1999-03-12 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 4.346 | - | 4.346 | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 7.550 | - | 7.550 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 4.346 | - | 4.346 | 4.375 | 4.375 | 3,475 | 4.3747 | 0.00% |
| 1999-03-10 | 0 | 7.550 | - | 7.550 | - | - | 0 | 0 | - | 4.346 | - | 4.346 | - | - | 0 | - | 0.00% |
| 1999-03-09 | 0 | 7.550 | 6.950 | 7.550 | 7.150 | 7.550 | 6,000 | 43,700 | 7.2833 | 4.346 | 4.001 | 4.346 | 4.116 | 4.346 | 10,424 | 4.1924 | -1.31% |
| 1999-03-08 | 0 | 7.650 | 7.000 | 7.650 | - | - | 0 | 0 | - | 4.403 | 4.029 | 4.403 | - | - | 0 | - | -0.65% |
| 1999-03-05 | 0 | 7.700 | - | 7.700 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 4.432 | - | 4.432 | 4.432 | 4.432 | 3,475 | 4.4323 | 2.67% |
| 1999-03-04 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 4.317 | - | 4.317 | - | - | 0 | - | -1.32% |
| 1999-03-03 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 4.375 | - | 4.375 | 4.375 | 4.375 | 3,475 | 4.3747 | 2.70% |
| 1999-03-02 | 0 | 7.400 | - | 7.400 | 7.350 | 7.400 | 4,000 | 29,500 | 7.3750 | 4.260 | - | 4.260 | 4.231 | 4.260 | 6,949 | 4.2452 | 0.00% |
| 1999-03-01 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.260 | - | 4.260 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 7.400 | - | 7.400 | 7.400 | 7.400 | 16,000 | 116,800 | 7.3000 | 4.260 | - | 4.260 | 4.260 | 4.260 | 27,796 | 4.2020 | 5.71% |
| 1999-02-25 | 0 | 7.000 | 6.400 | 7.000 | 6.150 | 7.300 | 347,000 | 2,305,850 | 6.6451 | 4.029 | 3.684 | 4.029 | 3.540 | 4.202 | 602,829 | 3.8250 | -1.41% |
| 1999-02-24 | 0 | 7.100 | - | 7.100 | - | - | 0 | 0 | - | 4.087 | - | 4.087 | - | - | 0 | - | -1.39% |
| 1999-02-23 | 0 | 7.200 | - | 7.200 | - | - | 0 | 0 | - | 4.144 | - | 4.144 | - | - | 0 | - | -2.70% |
| 1999-02-22 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 4.260 | - | 4.260 | - | - | 0 | - | -1.33% |
| 1999-02-19 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 4.317 | - | 4.317 | - | - | 0 | - | -5.66% |
| 1999-02-15 | 0 | 7.950 | - | 7.950 | - | - | 0 | 0 | - | 4.576 | - | 4.576 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 7.950 | - | 7.950 | - | - | 0 | 0 | - | 4.576 | - | 4.576 | - | - | 0 | - | -1.24% |
| 1999-02-11 | 0 | 8.050 | - | 8.050 | - | - | 0 | 0 | - | 4.634 | - | 4.634 | - | - | 0 | - | -0.62% |
| 1999-02-10 | 0 | 8.100 | - | 8.100 | 8.100 | 8.100 | 36,000 | 291,600 | 8.1000 | 4.663 | - | 4.663 | 4.663 | 4.663 | 62,541 | 4.6625 | -1.22% |
| 1999-02-09 | 0 | 8.200 | - | 8.200 | - | - | 0 | 0 | - | 4.720 | - | 4.720 | - | - | 0 | - | -1.20% |
| 1999-02-08 | 0 | 8.300 | - | 8.300 | - | - | 0 | 0 | - | 4.778 | - | 4.778 | - | - | 0 | - | 0.00% |
| 1999-02-05 | 0 | 8.300 | - | 8.300 | - | - | 0 | 0 | - | 4.778 | - | 4.778 | - | - | 0 | - | 0.00% |
| 1999-02-04 | 0 | 8.300 | - | 8.300 | - | - | 0 | 0 | - | 4.778 | - | 4.778 | - | - | 0 | - | 0.00% |
| 1999-02-03 | 0 | 8.300 | - | 8.300 | - | - | 0 | 0 | - | 4.778 | - | 4.778 | - | - | 0 | - | 0.00% |
| 1999-02-02 | 0 | 8.300 | 7.900 | 8.300 | 8.200 | 8.500 | 14,000 | 116,200 | 8.3000 | 4.778 | 4.547 | 4.778 | 4.720 | 4.893 | 24,322 | 4.7776 | -4.60% |
| 1999-02-01 | 0 | 8.700 | - | 8.700 | - | - | 0 | 0 | - | 5.008 | - | 5.008 | - | - | 0 | - | -1.14% |
| 1999-01-29 | 0 | 8.800 | - | 8.800 | - | - | 0 | 0 | - | 5.065 | - | 5.065 | - | - | 0 | - | -2.22% |
| 1999-01-28 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 5.181 | - | 5.181 | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 9.000 | - | 9.000 | - | - | 0 | 0 | - | 5.181 | - | 5.181 | - | - | 0 | - | -0.55% |
| 1999-01-26 | 0 | 9.050 | - | 9.100 | - | - | 0 | 0 | - | 5.209 | - | 5.238 | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 9.050 | - | 9.050 | - | - | 0 | 0 | - | 5.209 | - | 5.209 | - | - | 0 | - | -4.23% |
| 1999-01-22 | 0 | 9.450 | - | 9.450 | - | - | 0 | 0 | - | 5.440 | - | 5.440 | - | - | 0 | - | -0.53% |
| 1999-01-21 | 0 | 9.500 | - | 9.500 | 9.350 | 9.500 | 4,006 | 37,756 | 9.4249 | 5.468 | - | 5.468 | 5.382 | 5.468 | 6,959 | 5.4251 | 2.15% |
| 1999-01-20 | 0 | 9.300 | - | 9.300 | 9.350 | 9.350 | 2,000 | 18,700 | 9.3500 | 5.353 | - | 5.353 | 5.382 | 5.382 | 3,475 | 5.3820 | 1.64% |
| 1999-01-19 | 0 | 9.150 | 8.250 | 9.150 | 9.000 | 9.150 | 8,000 | 72,500 | 9.0625 | 5.267 | 4.749 | 5.267 | 5.181 | 5.267 | 13,898 | 5.2165 | 3.39% |
| 1999-01-18 | 0 | 8.850 | - | 8.900 | - | - | 38,000 | 356,102 | 9.3711 | 5.094 | - | 5.123 | - | - | 66,016 | 5.3942 | 0.00% |
| 1999-01-15 | 0 | 8.850 | 8.700 | 9.000 | 8.850 | 9.500 | 63,000 | 566,200 | 8.9873 | 5.094 | 5.008 | 5.181 | 5.094 | 5.468 | 109,447 | 5.1733 | -6.84% |
| 1999-01-14 | 0 | 9.500 | 9.100 | 9.500 | 9.100 | 9.700 | 70,000 | 658,900 | 9.4129 | 5.468 | 5.238 | 5.468 | 5.238 | 5.584 | 121,608 | 5.4182 | -4.04% |
| 1999-01-13 | 0 | 9.900 | 9.700 | 9.900 | 9.550 | 9.900 | 92,000 | 894,700 | 9.7250 | 5.699 | 5.584 | 5.699 | 5.497 | 5.699 | 159,828 | 5.5979 | -0.50% |
| 1999-01-12 | 0 | 9.950 | 9.650 | 10.00 | 9.650 | 10.00 | 18,000 | 178,100 | 9.8944 | 5.727 | 5.555 | 5.756 | 5.555 | 5.756 | 31,271 | 5.6954 | 0.00% |
| 1999-01-11 | 0 | 9.950 | - | 9.950 | 9.850 | 9.950 | 8,000 | 79,300 | 9.9125 | 5.727 | - | 5.727 | 5.670 | 5.727 | 13,898 | 5.7058 | -0.50% |
| 1999-01-08 | 0 | 10.00 | - | 10.00 | - | - | 0 | 0 | - | 5.756 | - | 5.756 | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 10.00 | 9.450 | 10.00 | 9.900 | 10.10 | 8,648 | 85,632 | 9.9019 | 5.756 | 5.440 | 5.756 | 5.699 | 5.814 | 15,024 | 5.6997 | 3.09% |
| 1999-01-06 | 0 | 9.700 | 9.000 | 9.700 | 9.000 | 9.700 | 40,585 | 377,830 | 9.3096 | 5.584 | 5.181 | 5.584 | 5.181 | 5.584 | 70,507 | 5.3588 | 1.04% |
| 1999-01-05 | 0 | 9.600 | 9.050 | 9.600 | 9.450 | 9.800 | 8,000 | 77,400 | 9.6750 | 5.526 | 5.209 | 5.526 | 5.440 | 5.641 | 13,898 | 5.5691 | -6.34% |
| 1999-01-04 | 0 | 10.25 | - | 10.25 | - | - | 0 | 0 | - | 5.900 | - | 5.900 | - | - | 0 | - | -0.49% |
| 1998-12-31 | 0 | 10.30 | - | 10.30 | - | - | 0 | 0 | - | 5.929 | - | 5.929 | - | - | 0 | - | -0.96% |
| 1998-12-30 | 0 | 10.40 | - | 10.40 | - | - | 0 | 0 | - | 5.986 | - | 5.986 | - | - | 0 | - | -1.42% |
| 1998-12-29 | 0 | 10.55 | - | 10.55 | - | - | 132 | 1,320 | 10.000 | 6.073 | - | 6.073 | - | - | 229 | 5.7562 | -0.94% |
| 1998-12-28 | 0 | 10.65 | - | 10.65 | 10.65 | 10.70 | 4,000 | 42,700 | 10.675 | 6.130 | - | 6.130 | 6.130 | 6.159 | 6,949 | 6.1447 | -1.39% |
| 1998-12-24 | 0 | 10.80 | - | 10.80 | 10.80 | 10.80 | 2,012 | 21,720 | 10.795 | 6.217 | - | 6.217 | 6.217 | 6.217 | 3,495 | 6.2139 | 0.47% |
| 1998-12-23 | 0 | 10.75 | - | 10.75 | 10.80 | 10.80 | 2,049 | 22,110 | 10.791 | 6.188 | - | 6.188 | 6.217 | 6.217 | 3,560 | 6.2113 | -0.46% |
| 1998-12-22 | 0 | 10.80 | - | 10.80 | - | - | 0 | 0 | - | 6.217 | - | 6.217 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 10.80 | - | 10.80 | - | - | 0 | 0 | - | 6.217 | - | 6.217 | - | - | 0 | - | -0.92% |
| 1998-12-18 | 0 | 10.90 | - | 10.90 | 10.70 | 10.90 | 12,000 | 128,800 | 10.733 | 6.274 | - | 6.274 | 6.159 | 6.274 | 20,847 | 6.1783 | 0.00% |
| 1998-12-17 | 0 | 10.90 | - | 10.90 | 10.90 | 10.90 | 2,000 | 21,800 | 10.900 | 6.274 | - | 6.274 | 6.274 | 6.274 | 3,475 | 6.2742 | 0.93% |
| 1998-12-16 | 0 | 10.80 | - | 10.80 | - | - | 0 | 0 | - | 6.217 | - | 6.217 | - | - | 0 | - | -0.92% |
| 1998-12-15 | 0 | 10.90 | - | 10.90 | - | - | 0 | 0 | - | 6.274 | - | 6.274 | - | - | 0 | - | -3.11% |
| 1998-12-14 | 0 | 11.25 | - | 11.25 | - | - | 0 | 0 | - | 6.476 | - | 6.476 | - | - | 0 | - | -0.44% |
| 1998-12-11 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 6.504 | - | 6.504 | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 11.30 | - | 11.30 | - | - | 4,000 | 45,200 | 11.300 | 6.504 | - | 6.504 | - | - | 6,949 | 6.5045 | 0.00% |
| 1998-12-09 | 0 | 11.30 | - | 11.40 | - | - | 0 | 0 | - | 6.504 | - | 6.562 | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 6.504 | - | 6.504 | - | - | 0 | - | 0.00% |
| 1998-12-07 | 0 | 11.30 | - | 11.40 | - | - | 0 | 0 | - | 6.504 | - | 6.562 | - | - | 0 | - | 0.00% |
| 1998-12-04 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 6.504 | - | 6.504 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 6.504 | - | 6.504 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 6.504 | - | 6.504 | - | - | 0 | - | -0.88% |
| 1998-12-01 | 0 | 11.40 | - | 11.40 | - | - | 0 | 0 | - | 6.562 | - | 6.562 | - | - | 0 | - | -0.87% |
| 1998-11-30 | 0 | 11.50 | - | 11.70 | 11.50 | 11.70 | 13,000 | 150,700 | 11.592 | 6.620 | - | 6.735 | 6.620 | 6.735 | 22,584 | 6.6728 | 0.00% |
| 1998-11-27 | 0 | 11.50 | - | 11.40 | 11.50 | 11.65 | 99,090 | 1,141,090 | 11.516 | 6.620 | - | 6.562 | 6.620 | 6.706 | 172,145 | 6.6287 | -1.71% |
| 1998-11-26 | 0 | 11.70 | 11.55 | 11.70 | 11.60 | 11.70 | 40,000 | 466,800 | 11.670 | 6.735 | 6.648 | 6.735 | 6.677 | 6.735 | 69,490 | 6.7175 | 0.00% |
| 1998-11-25 | 0 | 11.70 | 11.55 | 11.70 | 11.65 | 11.75 | 14,000 | 163,400 | 11.671 | 6.735 | 6.648 | 6.735 | 6.706 | 6.764 | 24,322 | 6.7183 | -0.43% |
| 1998-11-24 | 0 | 11.75 | - | 11.75 | 11.75 | 11.75 | 40,000 | 470,000 | 11.750 | 6.764 | - | 6.764 | 6.764 | 6.764 | 69,490 | 6.7635 | 0.00% |
| 1998-11-23 | 0 | 11.75 | 11.70 | 11.75 | 11.75 | 11.75 | 48,000 | 563,050 | 11.730 | 6.764 | 6.735 | 6.764 | 6.764 | 6.764 | 83,388 | 6.7521 | 0.00% |
| 1998-11-20 | 0 | 11.75 | 11.70 | 11.75 | 11.75 | 11.85 | 134,000 | 1,580,100 | 11.792 | 6.764 | 6.735 | 6.764 | 6.764 | 6.821 | 232,793 | 6.7876 | -0.42% |
| 1998-11-19 | 0 | 11.80 | 11.30 | 11.80 | 11.80 | 11.80 | 40,000 | 472,000 | 11.800 | 6.792 | 6.504 | 6.792 | 6.792 | 6.792 | 69,490 | 6.7923 | 0.00% |
| 1998-11-18 | 0 | 11.80 | 11.30 | 11.80 | 11.80 | 11.80 | 4,000 | 47,200 | 11.800 | 6.792 | 6.504 | 6.792 | 6.792 | 6.792 | 6,949 | 6.7923 | 0.00% |
| 1998-11-17 | 0 | 11.80 | - | 11.80 | 12.05 | 12.05 | 4,000 | 48,200 | 12.050 | 6.792 | - | 6.792 | 6.936 | 6.936 | 6,949 | 6.9362 | -0.42% |
| 1998-11-16 | 0 | 11.85 | - | 11.85 | - | - | 0 | 0 | - | 6.821 | - | 6.821 | - | - | 0 | - | -0.42% |
| 1998-11-13 | 0 | 11.90 | 11.40 | 11.90 | 11.90 | 12.00 | 18,000 | 214,600 | 11.922 | 6.850 | 6.562 | 6.850 | 6.850 | 6.907 | 31,271 | 6.8627 | -0.42% |
| 1998-11-12 | 0 | 11.95 | - | 11.95 | - | - | 0 | 0 | - | 6.879 | - | 6.879 | - | - | 0 | - | -1.24% |
| 1998-11-11 | 0 | 12.10 | 11.45 | 12.10 | 11.85 | 12.10 | 4,000 | 47,900 | 11.975 | 6.965 | 6.591 | 6.965 | 6.821 | 6.965 | 6,949 | 6.8930 | -1.22% |
| 1998-11-10 | 0 | 12.25 | - | 12.25 | 12.25 | 12.35 | 4,000 | 49,200 | 12.300 | 7.051 | - | 7.051 | 7.051 | 7.109 | 6,949 | 7.0801 | -0.33% |
| 1998-11-09 | 0 | 12.30 | - | 12.30 | - | - | 0 | 0 | - | 7.074 | - | 7.074 | - | - | 0 | - | -0.81% |
| 1998-11-06 | 0 | 12.40 | - | 12.40 | - | - | 0 | 0 | - | 7.132 | - | 7.132 | - | - | 0 | - | 0.00% |
| 1998-11-05 | 0 | 12.40 | - | 12.40 | 12.20 | 12.40 | 4,000 | 49,200 | 12.300 | 7.132 | - | 7.132 | 7.017 | 7.132 | 6,955 | 7.0744 | 3.33% |
| 1998-11-04 | 0 | 12.00 | 11.80 | 12.50 | 12.00 | 12.00 | 14,000 | 168,000 | 12.000 | 6.902 | 6.787 | 7.189 | 6.902 | 6.902 | 24,341 | 6.9018 | -6.98% |
| 1998-11-03 | 0 | 12.90 | 12.40 | 12.90 | 12.90 | 12.90 | 10,000 | 129,000 | 12.900 | 7.419 | 7.132 | 7.419 | 7.419 | 7.419 | 17,387 | 7.4195 | -1.15% |
| 1998-11-02 | 0 | 13.05 | 12.80 | 13.05 | 13.10 | 13.10 | 14,000 | 183,400 | 13.100 | 7.506 | 7.362 | 7.506 | 7.534 | 7.534 | 24,341 | 7.5345 | -2.25% |
| 1998-10-30 | 0 | 13.35 | - | 13.35 | 13.35 | 13.45 | 20,000 | 267,400 | 13.370 | 7.678 | - | 7.678 | 7.678 | 7.736 | 34,773 | 7.6898 | -1.11% |
| 1998-10-29 | 0 | 13.50 | 12.35 | - | 13.00 | 13.50 | 78,000 | 1,028,400 | 13.185 | 7.765 | 7.103 | - | 7.477 | 7.765 | 135,616 | 7.5831 | 4.65% |
| 1998-10-27 | 0 | 12.90 | - | 12.90 | - | - | 671 | 7,985 | 11.900 | 7.419 | - | 7.419 | - | - | 1,167 | 6.8444 | -0.77% |
| 1998-10-26 | 0 | 13.00 | - | 13.00 | 13.05 | 13.05 | 6,000 | 78,300 | 13.050 | 7.477 | - | 7.477 | 7.506 | 7.506 | 10,432 | 7.5057 | 0.39% |
| 1998-10-23 | 0 | 12.95 | - | 12.95 | - | - | 1,080 | 13,176 | 12.200 | 7.448 | - | 7.448 | - | - | 1,878 | 7.0168 | -0.38% |
| 1998-10-22 | 0 | 13.00 | - | 13.00 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 7.477 | - | 7.477 | 7.592 | 7.592 | 3,477 | 7.5920 | 0.00% |
| 1998-10-21 | 0 | 13.00 | - | 13.00 | - | - | 0 | 0 | - | 7.477 | - | 7.477 | - | - | 0 | - | 0.00% |
| 1998-10-20 | 0 | 13.00 | - | 13.00 | 13.40 | 13.40 | 6,000 | 80,400 | 13.400 | 7.477 | - | 7.477 | 7.707 | 7.707 | 10,432 | 7.7070 | -2.26% |
| 1998-10-19 | 0 | 13.30 | - | 13.30 | 13.20 | 13.40 | 18,000 | 239,400 | 13.300 | 7.650 | - | 7.650 | 7.592 | 7.707 | 31,296 | 7.6495 | 2.31% |
| 1998-10-16 | 0 | 13.00 | 11.80 | - | 11.70 | 13.00 | 78,160 | 946,024 | 12.104 | 7.477 | 6.787 | - | 6.729 | 7.477 | 135,895 | 6.9614 | 13.04% |
| 1998-10-15 | 0 | 11.50 | - | 11.50 | 11.25 | 11.60 | 12,160 | 139,044 | 11.435 | 6.614 | - | 6.614 | 6.470 | 6.672 | 21,142 | 6.5766 | 0.44% |
| 1998-10-14 | 0 | 11.45 | 11.30 | 11.75 | 11.45 | 12.50 | 49,920 | 585,612 | 11.731 | 6.585 | 6.499 | 6.758 | 6.585 | 7.189 | 86,795 | 6.7471 | -11.58% |
| 1998-10-13 | 0 | 12.95 | - | 12.95 | - | - | 0 | 0 | - | 7.448 | - | 7.448 | - | - | 0 | - | -0.38% |
| 1998-10-12 | 0 | 13.00 | - | 13.00 | 13.00 | 13.00 | 4,800 | 61,840 | 12.883 | 7.477 | - | 7.477 | 7.477 | 7.477 | 8,346 | 7.4099 | 1.56% |
| 1998-10-09 | 0 | 12.80 | 12.50 | 13.00 | 12.60 | 12.80 | 15,334 | 193,916 | 12.646 | 7.362 | 7.189 | 7.477 | 7.247 | 7.362 | 26,661 | 7.2734 | 0.39% |
| 1998-10-08 | 0 | 12.75 | - | 12.75 | 12.75 | 12.75 | 2,000 | 25,500 | 12.750 | 7.333 | - | 7.333 | 7.333 | 7.333 | 3,477 | 7.3332 | 0.79% |
| 1998-10-07 | 0 | 12.65 | 12.50 | 12.65 | 12.50 | 12.65 | 44,000 | 553,800 | 12.586 | 7.276 | 7.189 | 7.276 | 7.189 | 7.276 | 76,502 | 7.2391 | -0.39% |
| 1998-10-05 | 0 | 12.70 | - | 12.70 | 12.45 | 12.75 | 56,000 | 708,600 | 12.654 | 7.304 | - | 7.304 | 7.161 | 7.333 | 97,366 | 7.2777 | 0.40% |
| 1998-09-30 | 0 | 12.65 | 11.65 | 12.70 | 11.80 | 12.65 | 65,795 | 795,902 | 12.097 | 7.276 | 6.701 | 7.304 | 6.787 | 7.276 | 114,396 | 6.9574 | 0.40% |
| 1998-09-29 | 0 | 12.60 | - | 12.65 | 12.20 | 12.65 | 27,160 | 335,888 | 12.367 | 7.247 | - | 7.276 | 7.017 | 7.276 | 47,222 | 7.1129 | 1.61% |
| 1998-09-28 | 0 | 12.40 | - | 12.40 | - | - | 0 | 0 | - | 7.132 | - | 7.132 | - | - | 0 | - | -1.59% |
| 1998-09-25 | 0 | 12.60 | 11.90 | 12.60 | 12.10 | 12.60 | 18,000 | 221,600 | 12.311 | 7.247 | 6.844 | 7.247 | 6.959 | 7.247 | 31,296 | 7.0808 | -0.79% |
| 1998-09-24 | 0 | 12.70 | - | 12.75 | 12.60 | 12.70 | 98,753 | 1,250,279 | 12.661 | 7.304 | - | 7.333 | 7.247 | 7.304 | 171,699 | 7.2818 | 0.00% |
| 1998-09-23 | 0 | 12.70 | 12.50 | 12.75 | 12.60 | 12.70 | 10,000 | 126,800 | 12.680 | 7.304 | 7.189 | 7.333 | 7.247 | 7.304 | 17,387 | 7.2929 | 0.00% |
| 1998-09-22 | 0 | 12.70 | - | 12.70 | 12.80 | 12.80 | 8,000 | 102,400 | 12.800 | 7.304 | - | 7.304 | 7.362 | 7.362 | 13,909 | 7.3619 | 0.00% |
| 1998-09-21 | 0 | 12.70 | - | 12.70 | - | - | 0 | 0 | - | 7.304 | - | 7.304 | - | - | 0 | - | -0.78% |
| 1998-09-18 | 0 | 12.80 | - | 12.80 | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 7.362 | - | 7.362 | 7.362 | 7.362 | 3,477 | 7.3619 | 0.79% |
| 1998-09-17 | 0 | 12.70 | - | 12.80 | - | - | 0 | 0 | - | 7.304 | - | 7.362 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 12.70 | - | 12.80 | 12.70 | 12.70 | 12,000 | 152,400 | 12.700 | 7.304 | - | 7.362 | 7.304 | 7.304 | 20,864 | 7.3044 | 0.79% |
| 1998-09-15 | 0 | 12.60 | - | 12.70 | 12.60 | 12.60 | 6,000 | 75,600 | 12.600 | 7.247 | - | 7.304 | 7.247 | 7.247 | 10,432 | 7.2469 | 0.80% |
| 1998-09-14 | 0 | 12.50 | - | 12.60 | 12.40 | 12.50 | 12,000 | 149,400 | 12.450 | 7.189 | - | 7.247 | 7.132 | 7.189 | 20,864 | 7.1606 | 2.46% |
| 1998-09-11 | 0 | 12.20 | 12.20 | 12.40 | 12.00 | 12.20 | 18,000 | 216,400 | 12.022 | 7.017 | 7.017 | 7.132 | 6.902 | 7.017 | 31,296 | 6.9146 | 1.67% |
| 1998-09-10 | 0 | 12.00 | - | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 6.902 | - | 6.902 | 6.902 | 6.902 | 3,477 | 6.9018 | 0.00% |
| 1998-09-09 | 0 | 12.00 | - | 12.00 | - | - | 0 | 0 | - | 6.902 | - | 6.902 | - | - | 0 | - | 0.00% |
| 1998-09-08 | 0 | 12.00 | - | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 6.902 | - | 6.902 | 6.902 | 6.902 | 3,477 | 6.9018 | 1.69% |
| 1998-09-07 | 0 | 11.80 | - | 11.80 | 10.80 | 11.80 | 24,000 | 273,200 | 11.383 | 6.787 | - | 6.787 | 6.212 | 6.787 | 41,728 | 6.5471 | 11.32% |
| 1998-09-04 | 0 | 10.60 | 10.00 | - | 9.800 | 10.60 | 70,000 | 699,300 | 9.9900 | 6.097 | 5.752 | - | 5.636 | 6.097 | 121,707 | 5.7458 | 3.92% |
| 1998-09-03 | 0 | 10.20 | - | 10.20 | 10.00 | 10.20 | 12,000 | 120,400 | 10.033 | 5.867 | - | 5.867 | 5.752 | 5.867 | 20,864 | 5.7707 | -1.92% |
| 1998-09-02 | 0 | 10.40 | - | 10.80 | 10.40 | 10.80 | 22,000 | 231,600 | 10.527 | 5.982 | - | 6.212 | 5.982 | 6.212 | 38,251 | 6.0548 | -5.45% |
| 1998-09-01 | 0 | 11.00 | - | 11.00 | - | - | 0 | 0 | - | 6.327 | - | 6.327 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 11.00 | - | 11.00 | 11.00 | 11.60 | 33,000 | 373,100 | 11.306 | 6.327 | - | 6.327 | 6.327 | 6.672 | 57,376 | 6.5027 | -3.51% |
| 1998-08-28 | 0 | 11.40 | 11.00 | 11.55 | 11.00 | 11.95 | 167,062 | 1,904,923 | 11.402 | 6.557 | 6.327 | 6.643 | 6.327 | 6.873 | 290,466 | 6.5582 | -4.20% |
| 1998-08-27 | 0 | 11.90 | 11.50 | 11.90 | 11.55 | 12.00 | 80,000 | 938,600 | 11.733 | 6.844 | 6.614 | 6.844 | 6.643 | 6.902 | 139,094 | 6.7480 | -0.83% |
| 1998-08-26 | 0 | 12.00 | 12.00 | 12.05 | 11.80 | 12.00 | 118,595 | 1,406,740 | 11.862 | 6.902 | 6.902 | 6.931 | 6.787 | 6.902 | 206,198 | 6.8223 | 0.00% |
| 1998-08-25 | 0 | 12.00 | 11.90 | 12.00 | 11.90 | 12.20 | 52,000 | 626,600 | 12.050 | 6.902 | 6.844 | 6.902 | 6.844 | 7.017 | 90,411 | 6.9306 | 0.42% |
| 1998-08-24 | 0 | 11.95 | 11.75 | 11.95 | 11.75 | 12.10 | 28,000 | 332,400 | 11.871 | 6.873 | 6.758 | 6.873 | 6.758 | 6.959 | 48,683 | 6.8279 | -0.42% |
| 1998-08-21 | 0 | 12.00 | 11.75 | 12.00 | 11.80 | 12.00 | 69,957 | 839,275 | 11.997 | 6.902 | 6.758 | 6.902 | 6.787 | 6.902 | 121,632 | 6.9001 | -1.64% |
| 1998-08-20 | 0 | 12.20 | 11.75 | 12.35 | 12.00 | 12.40 | 26,000 | 316,100 | 12.158 | 7.017 | 6.758 | 7.103 | 6.902 | 7.132 | 45,205 | 6.9925 | -2.40% |
| 1998-08-19 | 0 | 12.50 | 12.15 | 12.40 | 12.20 | 12.75 | 43,658 | 545,205 | 12.488 | 7.189 | 6.988 | 7.132 | 7.017 | 7.333 | 75,907 | 7.1825 | -0.40% |
| 1998-08-18 | 0 | 12.55 | - | 12.55 | - | - | 0 | 0 | - | 7.218 | - | 7.218 | - | - | 0 | - | -1.18% |
| 1998-08-14 | 0 | 12.70 | 12.10 | 12.70 | - | - | 0 | 0 | - | 7.304 | 6.959 | 7.304 | - | - | 0 | - | -0.39% |
| 1998-08-13 | 0 | 12.75 | - | 12.75 | 12.75 | 12.80 | 8,000 | 102,200 | 12.775 | 7.333 | - | 7.333 | 7.333 | 7.362 | 13,909 | 7.3476 | -0.78% |
| 1998-08-12 | 0 | 12.85 | 12.90 | 12.95 | 12.75 | 12.90 | 18,000 | 230,700 | 12.817 | 7.391 | 7.419 | 7.448 | 7.333 | 7.419 | 31,296 | 7.3715 | -1.53% |
| 1998-08-11 | 0 | 13.05 | 13.05 | 13.10 | 12.90 | 13.05 | 11,855 | 153,459 | 12.945 | 7.506 | 7.506 | 7.534 | 7.419 | 7.506 | 20,612 | 7.4451 | -0.76% |
| 1998-08-10 | 0 | 13.15 | - | 13.30 | 13.15 | 13.45 | 25,862 | 340,664 | 13.172 | 7.563 | - | 7.650 | 7.563 | 7.736 | 44,966 | 7.5761 | -0.75% |
| 1998-08-07 | 0 | 13.25 | - | 13.25 | - | - | 0 | 0 | - | 7.621 | - | 7.621 | - | - | 0 | - | -1.49% |
| 1998-08-06 | 0 | 13.45 | 12.90 | 13.45 | 13.40 | 13.45 | 6,000 | 80,600 | 13.433 | 7.736 | 7.419 | 7.736 | 7.707 | 7.736 | 10,432 | 7.7262 | -0.74% |
| 1998-08-05 | 0 | 13.55 | - | 13.55 | 13.55 | 13.60 | 6,000 | 81,400 | 13.567 | 7.793 | - | 7.793 | 7.793 | 7.822 | 10,432 | 7.8029 | -1.09% |
| 1998-08-04 | 0 | 13.70 | - | 13.70 | 13.50 | 13.70 | 18,432 | 250,130 | 13.570 | 7.880 | - | 7.880 | 7.765 | 7.880 | 32,047 | 7.8050 | -0.72% |
| 1998-08-03 | 0 | 13.80 | - | 13.80 | 13.70 | 14.00 | 41,090 | 566,870 | 13.796 | 7.937 | - | 7.937 | 7.880 | 8.052 | 71,442 | 7.9347 | 0.00% |
| 1998-07-31 | 0 | 13.80 | - | 13.80 | - | - | 0 | 0 | - | 7.937 | - | 7.937 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 13.80 | - | 13.80 | - | - | 0 | 0 | - | 7.937 | - | 7.937 | - | - | 0 | - | -0.72% |
| 1998-07-29 | 0 | 13.90 | - | 13.90 | - | - | 0 | 0 | - | 7.995 | - | 7.995 | - | - | 0 | - | -0.71% |
| 1998-07-28 | 0 | 14.00 | - | 14.00 | 13.80 | 14.00 | 8,000 | 110,800 | 13.850 | 8.052 | - | 8.052 | 7.937 | 8.052 | 13,909 | 7.9658 | 0.72% |
| 1998-07-27 | 0 | 13.90 | - | 13.90 | - | - | 0 | 0 | - | 7.995 | - | 7.995 | - | - | 0 | - | 0.00% |
| 1998-07-24 | 0 | 13.90 | 13.60 | 14.00 | 13.70 | 13.95 | 48,000 | 658,500 | 13.719 | 7.995 | 7.822 | 8.052 | 7.880 | 8.023 | 83,456 | 7.8904 | 1.09% |
| 1998-07-23 | 0 | 13.75 | - | 13.75 | - | - | 0 | 0 | - | 7.908 | - | 7.908 | - | - | 0 | - | 0.00% |
| 1998-07-22 | 0 | 13.75 | - | 13.75 | 13.70 | 13.75 | 4,000 | 54,900 | 13.725 | 7.908 | - | 7.908 | 7.880 | 7.908 | 6,955 | 7.8940 | -0.72% |
| 1998-07-21 | 0 | 13.85 | - | 13.90 | - | - | 0 | 0 | - | 7.966 | - | 7.995 | - | - | 0 | - | -0.36% |
| 1998-07-20 | 0 | 13.90 | - | 13.90 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 7.995 | - | 7.995 | 8.052 | 8.052 | 3,477 | 8.0521 | 0.72% |
| 1998-07-17 | 0 | 13.80 | - | 13.80 | 13.90 | 13.90 | 3,300 | 44,440 | 13.467 | 7.937 | - | 7.937 | 7.995 | 7.995 | 5,738 | 7.7454 | -0.36% |
| 1998-07-16 | 0 | 13.85 | - | 13.85 | - | - | 0 | 0 | - | 7.966 | - | 7.966 | - | - | 0 | - | -0.36% |
| 1998-07-15 | 0 | 13.90 | 13.65 | 13.90 | 13.90 | 13.90 | 2,864 | 39,205 | 13.689 | 7.995 | 7.851 | 7.995 | 7.995 | 7.995 | 4,980 | 7.8732 | 0.36% |
| 1998-07-14 | 0 | 13.85 | 13.60 | 13.90 | 13.30 | 13.85 | 164,207 | 2,246,591 | 13.681 | 7.966 | 7.822 | 7.995 | 7.650 | 7.966 | 285,502 | 7.8689 | 2.21% |
| 1998-07-13 | 0 | 13.55 | - | 13.55 | 13.55 | 13.55 | 2,000 | 27,100 | 13.550 | 7.793 | - | 7.793 | 7.793 | 7.793 | 3,477 | 7.7933 | 1.12% |
| 1998-07-10 | 0 | 13.40 | 12.95 | 13.40 | 12.95 | 13.40 | 42,641 | 561,341 | 13.164 | 7.707 | 7.448 | 7.707 | 7.448 | 7.707 | 74,139 | 7.5715 | 0.37% |
| 1998-07-09 | 0 | 13.35 | 12.70 | 13.35 | 12.80 | 13.35 | 20,000 | 259,700 | 12.985 | 7.678 | 7.304 | 7.678 | 7.362 | 7.678 | 34,773 | 7.4683 | 1.14% |
| 1998-07-08 | 0 | 13.20 | 12.95 | - | 12.95 | 13.20 | 10,000 | 130,300 | 13.030 | 7.592 | 7.448 | - | 7.448 | 7.592 | 17,387 | 7.4942 | 1.54% |
| 1998-07-07 | 0 | 13.00 | 12.90 | 13.00 | 12.95 | 13.00 | 26,681 | 346,244 | 12.977 | 7.477 | 7.419 | 7.477 | 7.448 | 7.477 | 46,390 | 7.4638 | 0.00% |
| 1998-07-06 | 0 | 13.00 | 12.80 | 13.00 | 12.65 | 13.00 | 145,979 | 1,861,831 | 12.754 | 7.477 | 7.362 | 7.477 | 7.276 | 7.477 | 253,810 | 7.3355 | 0.78% |
| 1998-07-03 | 0 | 12.90 | 12.65 | 12.90 | 12.60 | 12.90 | 34,000 | 431,200 | 12.682 | 7.419 | 7.276 | 7.419 | 7.247 | 7.419 | 59,115 | 7.2943 | 0.39% |
| 1998-07-02 | 0 | 12.85 | 12.70 | 12.95 | 12.70 | 12.95 | 159,550 | 2,040,640 | 12.790 | 7.391 | 7.304 | 7.448 | 7.304 | 7.448 | 277,405 | 7.3562 | 1.18% |
| 1998-06-30 | 0 | 12.70 | 12.55 | 12.70 | 12.40 | 12.70 | 270,123 | 3,389,688 | 12.549 | 7.304 | 7.218 | 7.304 | 7.132 | 7.304 | 469,656 | 7.2174 | 2.42% |
| 1998-06-29 | 0 | 12.40 | 12.30 | 12.40 | 12.20 | 12.40 | 207,024 | 2,549,594 | 12.315 | 7.132 | 7.074 | 7.132 | 7.017 | 7.132 | 359,947 | 7.0832 | 0.81% |
| 1998-06-26 | 0 | 12.30 | - | 12.30 | - | - | 0 | 0 | - | 7.074 | - | 7.074 | - | - | 0 | - | -0.40% |
| 1998-06-25 | 0 | 12.35 | - | 12.35 | 12.30 | 12.35 | 14,000 | 172,400 | 12.314 | 7.103 | - | 7.103 | 7.074 | 7.103 | 24,341 | 7.0826 | 0.41% |
| 1998-06-24 | 0 | 12.30 | - | 12.30 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 7.074 | - | 7.074 | 7.074 | 7.074 | 3,477 | 7.0744 | 0.41% |
| 1998-06-23 | 0 | 12.25 | - | 12.25 | 12.25 | 12.25 | 2,000 | 24,500 | 12.250 | 7.046 | - | 7.046 | 7.046 | 7.046 | 3,477 | 7.0456 | 0.41% |
| 1998-06-22 | 0 | 12.20 | - | 12.20 | - | - | 0 | 0 | - | 7.017 | - | 7.017 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 12.20 | 12.20 | - | 11.60 | 12.20 | 278,160 | 3,284,392 | 11.808 | 7.017 | 7.017 | - | 6.672 | 7.017 | 483,629 | 6.7911 | 1.67% |
| 1998-06-18 | 0 | 12.00 | - | 12.00 | 11.60 | 12.10 | 30,971 | 362,957 | 11.719 | 6.902 | - | 6.902 | 6.672 | 6.959 | 53,848 | 6.7403 | 0.84% |
| 1998-06-17 | 0 | 11.90 | 11.60 | 11.90 | 11.10 | 11.90 | 68,541 | 782,551 | 11.417 | 6.844 | 6.672 | 6.844 | 6.384 | 6.844 | 119,170 | 6.5667 | 1.71% |
| 1998-06-16 | 0 | 11.70 | - | 11.70 | 11.30 | 12.00 | 74,216 | 874,398 | 11.782 | 6.729 | - | 6.729 | 6.499 | 6.902 | 129,037 | 6.7763 | -2.90% |
| 1998-06-15 | 0 | 12.05 | 11.10 | 12.05 | 11.30 | 12.05 | 62,000 | 725,100 | 11.695 | 6.931 | 6.384 | 6.931 | 6.499 | 6.931 | 107,798 | 6.7265 | -1.63% |
| 1998-06-12 | 0 | 12.25 | - | 12.25 | - | - | 0 | 0 | - | 7.046 | - | 7.046 | - | - | 0 | - | -0.41% |
| 1998-06-11 | 0 | 12.30 | 11.60 | 12.70 | 11.60 | 12.70 | 36,000 | 429,200 | 11.922 | 7.074 | 6.672 | 7.304 | 6.672 | 7.304 | 62,592 | 6.8571 | -2.38% |
| 1998-06-10 | 0 | 12.60 | - | 12.60 | - | - | 0 | 0 | - | 7.247 | - | 7.247 | - | - | 0 | - | -2.33% |
| 1998-06-09 | 0 | 12.90 | 12.70 | 13.00 | 12.25 | 13.00 | 414,000 | 5,146,900 | 12.432 | 7.419 | 7.304 | 7.477 | 7.046 | 7.477 | 719,811 | 7.1504 | 3.20% |
| 1998-06-08 | 0 | 12.50 | - | 12.50 | 12.40 | 12.85 | 64,000 | 820,500 | 12.820 | 7.189 | - | 7.189 | 7.132 | 7.391 | 111,275 | 7.3736 | -3.47% |
| 1998-06-05 | 0 | 12.95 | - | 12.95 | - | - | 0 | 0 | - | 7.448 | - | 7.448 | - | - | 0 | - | 0.00% |
| 1998-06-04 | 0 | 12.95 | - | 12.95 | - | - | 0 | 0 | - | 7.448 | - | 7.448 | - | - | 0 | - | -0.38% |
| 1998-06-03 | 0 | 13.00 | 12.30 | 13.00 | 12.40 | 13.00 | 71,000 | 895,300 | 12.610 | 7.477 | 7.074 | 7.477 | 7.132 | 7.477 | 123,446 | 7.2526 | 0.00% |
| 1998-06-02 | 0 | 13.00 | 12.40 | 13.00 | 12.35 | 13.00 | 60,919 | 770,168 | 12.642 | 7.477 | 7.132 | 7.477 | 7.103 | 7.477 | 105,918 | 7.2713 | -0.38% |
| 1998-06-01 | 0 | 13.05 | - | 13.05 | 13.00 | 13.05 | 26,000 | 338,300 | 13.012 | 7.506 | - | 7.506 | 7.477 | 7.506 | 45,205 | 7.4836 | 0.38% |
| 1998-05-29 | 0 | 13.00 | - | 13.00 | 12.85 | 13.10 | 14,013 | 181,760 | 12.971 | 7.477 | - | 7.477 | 7.391 | 7.534 | 24,364 | 7.4602 | -0.76% |
| 1998-05-28 | 0 | 13.10 | - | 13.10 | - | - | 0 | 0 | - | 7.534 | - | 7.534 | - | - | 0 | - | -0.76% |
| 1998-05-27 | 0 | 13.20 | - | 13.00 | 13.20 | 13.50 | 14,000 | 187,800 | 13.414 | 7.592 | - | 7.477 | 7.592 | 7.765 | 24,341 | 7.7152 | -3.30% |
| 1998-05-26 | 0 | 13.65 | - | 13.65 | 13.50 | 13.70 | 140,072 | 1,907,950 | 13.621 | 7.851 | - | 7.851 | 7.765 | 7.880 | 243,539 | 7.8343 | -1.09% |
| 1998-05-25 | 0 | 13.80 | - | 13.95 | 13.90 | 13.90 | 2,000 | 27,800 | 13.900 | 7.937 | - | 8.023 | 7.995 | 7.995 | 3,477 | 7.9946 | 0.00% |
| 1998-05-22 | 0 | 13.80 | 13.45 | 13.80 | 13.50 | 13.80 | 31,200 | 425,280 | 13.631 | 7.937 | 7.736 | 7.937 | 7.765 | 7.937 | 54,247 | 7.8398 | -1.43% |
| 1998-05-21 | 0 | 14.00 | 13.70 | 14.00 | 13.70 | 14.00 | 24,000 | 332,600 | 13.858 | 8.052 | 7.880 | 8.052 | 7.880 | 8.052 | 41,728 | 7.9706 | -0.36% |
| 1998-05-20 | 0 | 14.05 | 13.75 | 14.05 | 13.60 | 14.05 | 33,214 | 453,582 | 13.656 | 8.081 | 7.908 | 8.081 | 7.822 | 8.081 | 57,748 | 7.8545 | 0.36% |
| 1998-05-19 | 0 | 14.00 | 13.50 | 14.00 | 13.60 | 14.10 | 32,000 | 447,200 | 13.975 | 8.052 | 7.765 | 8.052 | 7.822 | 8.110 | 55,638 | 8.0377 | -1.41% |
| 1998-05-18 | 0 | 14.20 | - | 14.20 | 14.25 | 14.25 | 2,000 | 28,500 | 14.250 | 8.167 | - | 8.167 | 8.196 | 8.196 | 3,477 | 8.1959 | 0.71% |
| 1998-05-15 | 0 | 14.10 | - | 14.25 | 14.10 | 14.25 | 12,000 | 169,500 | 14.125 | 8.110 | - | 8.196 | 8.110 | 8.196 | 20,864 | 8.1240 | -2.08% |
| 1998-05-14 | 0 | 14.40 | 14.20 | 14.40 | 13.80 | 14.40 | 187,010 | 2,615,934 | 13.988 | 8.282 | 8.167 | 8.282 | 7.937 | 8.282 | 325,149 | 8.0453 | 2.86% |
| 1998-05-13 | 0 | 14.00 | - | 14.00 | - | - | 0 | 0 | - | 8.052 | - | 8.052 | - | - | 0 | - | -2.10% |
| 1998-05-12 | 0 | 14.30 | - | 14.30 | - | - | 0 | 0 | - | 8.225 | - | 8.225 | - | - | 0 | - | 0.00% |
| 1998-05-11 | 0 | 14.30 | 13.80 | 14.30 | - | - | 0 | 0 | - | 8.225 | 7.937 | 8.225 | - | - | 0 | - | -2.05% |
| 1998-05-08 | 0 | 14.60 | - | 14.60 | 14.40 | 14.60 | 12,000 | 173,200 | 14.433 | 8.397 | - | 8.397 | 8.282 | 8.397 | 20,864 | 8.3013 | 0.00% |
| 1998-05-07 | 0 | 14.60 | - | 14.60 | - | - | 0 | 0 | - | 8.397 | - | 8.397 | - | - | 0 | - | 0.00% |
| 1998-05-06 | 0 | 14.60 | - | 14.60 | 14.60 | 14.60 | 12,000 | 175,700 | 14.642 | 8.397 | - | 8.397 | 8.397 | 8.397 | 20,864 | 8.4212 | 0.34% |
| 1998-05-05 | 0 | 14.55 | - | 14.70 | 14.45 | 14.65 | 610,000 | 8,836,800 | 14.487 | 8.368 | - | 8.455 | 8.311 | 8.426 | 1,060,591 | 8.3320 | -0.34% |
| 1998-05-04 | 0 | 14.60 | - | 14.60 | 14.45 | 14.60 | 38,000 | 549,500 | 14.461 | 8.397 | - | 8.397 | 8.311 | 8.397 | 66,070 | 8.3170 | 0.69% |
| 1998-05-01 | 0 | 14.50 | 14.45 | - | 14.20 | 14.50 | 244,688 | 3,527,732 | 14.417 | 8.340 | 8.311 | - | 8.167 | 8.340 | 425,432 | 8.2921 | 0.69% |
| 1998-04-30 | 0 | 14.40 | - | 14.40 | 14.30 | 14.40 | 30,000 | 431,100 | 14.370 | 8.282 | - | 8.282 | 8.225 | 8.282 | 52,160 | 8.2649 | 0.70% |
| 1998-04-29 | 0 | 14.30 | 13.90 | 14.30 | 14.00 | 14.30 | 20,000 | 284,800 | 14.240 | 8.225 | 7.995 | 8.225 | 8.052 | 8.225 | 34,773 | 8.1902 | -0.69% |
| 1998-04-28 | 0 | 14.40 | - | 14.40 | 14.30 | 14.40 | 6,801 | 97,054 | 14.271 | 8.282 | - | 8.282 | 8.225 | 8.282 | 11,825 | 8.2077 | 0.35% |
| 1998-04-27 | 0 | 14.35 | - | 14.35 | 14.40 | 14.40 | 8,000 | 115,200 | 14.400 | 8.253 | - | 8.253 | 8.282 | 8.282 | 13,909 | 8.2822 | -0.35% |
| 1998-04-24 | 0 | 14.40 | - | 14.40 | 14.30 | 14.40 | 4,000 | 57,400 | 14.350 | 8.282 | - | 8.282 | 8.225 | 8.282 | 6,955 | 8.2534 | 0.00% |
| 1998-04-23 | 0 | 14.40 | 14.20 | 14.40 | - | - | 0 | 0 | - | 8.282 | 8.167 | 8.282 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 14.40 | - | 14.40 | - | - | 0 | 0 | - | 8.282 | - | 8.282 | - | - | 0 | - | -0.35% |
| 1998-04-21 | 0 | 14.45 | 14.00 | 14.45 | 14.20 | 14.45 | 18,000 | 257,300 | 14.294 | 8.311 | 8.052 | 8.311 | 8.167 | 8.311 | 31,296 | 8.2215 | 0.35% |
| 1998-04-20 | 0 | 14.40 | 14.20 | 14.40 | 14.45 | 14.45 | 9,055 | 129,948 | 14.351 | 8.282 | 8.167 | 8.282 | 8.311 | 8.311 | 15,744 | 8.2540 | 0.00% |
| 1998-04-17 | 0 | 14.40 | 14.00 | 14.40 | 14.00 | 14.40 | 16,000 | 229,600 | 14.350 | 8.282 | 8.052 | 8.282 | 8.052 | 8.282 | 27,819 | 8.2534 | -0.35% |
| 1998-04-16 | 0 | 14.45 | - | 14.45 | 14.40 | 14.45 | 47,200 | 680,180 | 14.411 | 8.311 | - | 8.311 | 8.282 | 8.311 | 82,065 | 8.2883 | 0.00% |
| 1998-04-15 | 0 | 14.45 | 14.10 | 14.50 | 14.00 | 14.50 | 92,000 | 1,303,262 | 14.166 | 8.311 | 8.110 | 8.340 | 8.052 | 8.340 | 159,958 | 8.1475 | 1.05% |
| 1998-04-14 | 0 | 14.30 | 14.30 | - | 14.00 | 14.30 | 80,000 | 1,135,800 | 14.198 | 8.225 | 8.225 | - | 8.052 | 8.225 | 139,094 | 8.1657 | 1.06% |
| 1998-04-09 | 0 | 14.15 | 13.80 | 14.15 | 14.15 | 14.15 | 16,000 | 226,400 | 14.150 | 8.138 | 7.937 | 8.138 | 8.138 | 8.138 | 27,819 | 8.1384 | -0.35% |
| 1998-04-08 | 0 | 14.30 | 13.80 | 14.30 | 13.80 | 14.30 | 42,852 | 596,676 | 13.924 | 8.167 | 7.882 | 8.167 | 7.882 | 8.167 | 75,030 | 7.9525 | 1.42% |
| 1998-04-07 | 0 | 14.10 | - | 14.10 | 14.10 | 14.10 | 6,000 | 84,600 | 14.100 | 8.053 | - | 8.053 | 8.053 | 8.053 | 10,506 | 8.0529 | 0.00% |
| 1998-04-03 | 0 | 14.10 | - | 14.10 | - | - | 0 | 0 | - | 8.053 | - | 8.053 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 14.10 | - | 14.10 | - | - | 0 | 0 | - | 8.053 | - | 8.053 | - | - | 0 | - | -0.70% |
| 1998-04-01 | 0 | 14.20 | - | 14.20 | 14.15 | 14.25 | 32,104 | 455,625 | 14.192 | 8.110 | - | 8.110 | 8.081 | 8.139 | 56,211 | 8.1056 | 0.71% |
| 1998-03-31 | 0 | 14.10 | 13.70 | 14.10 | 13.70 | 14.10 | 48,000 | 673,000 | 14.021 | 8.053 | 7.824 | 8.053 | 7.824 | 8.053 | 84,044 | 8.0077 | -0.70% |
| 1998-03-30 | 0 | 14.20 | 13.80 | 14.20 | 14.00 | 14.20 | 36,000 | 505,400 | 14.039 | 8.110 | 7.882 | 8.110 | 7.996 | 8.110 | 63,033 | 8.0180 | 1.07% |
| 1998-03-27 | 0 | 14.05 | - | 14.05 | 14.05 | 14.05 | 22,000 | 309,100 | 14.050 | 8.024 | - | 8.024 | 8.024 | 8.024 | 38,520 | 8.0244 | -1.06% |
| 1998-03-26 | 0 | 14.20 | - | 14.20 | - | - | 0 | 0 | - | 8.110 | - | 8.110 | - | - | 0 | - | 0.00% |
| 1998-03-25 | 0 | 14.20 | 14.20 | 14.25 | 13.90 | 14.15 | 32,000 | 452,000 | 14.125 | 8.110 | 8.110 | 8.139 | 7.939 | 8.081 | 56,029 | 8.0672 | 1.07% |
| 1998-03-24 | 0 | 14.05 | 13.50 | 14.05 | 14.00 | 14.10 | 4,000 | 56,200 | 14.050 | 8.024 | 7.710 | 8.024 | 7.996 | 8.053 | 7,004 | 8.0244 | -0.35% |
| 1998-03-23 | 0 | 14.10 | 13.70 | 14.10 | 14.10 | 14.15 | 4,000 | 56,500 | 14.125 | 8.053 | 7.824 | 8.053 | 8.053 | 8.081 | 7,004 | 8.0672 | 0.00% |
| 1998-03-20 | 0 | 14.10 | - | 14.10 | 14.10 | 14.30 | 49,080 | 694,280 | 14.146 | 8.053 | - | 8.053 | 8.053 | 8.167 | 85,935 | 8.0791 | 0.00% |
| 1998-03-19 | 0 | 14.10 | - | 14.10 | 14.00 | 14.10 | 18,000 | 252,400 | 14.022 | 8.053 | - | 8.053 | 7.996 | 8.053 | 31,517 | 8.0085 | 0.71% |
| 1998-03-18 | 0 | 14.00 | 13.80 | 14.00 | 14.00 | 14.20 | 9,000 | 126,400 | 14.044 | 7.996 | 7.882 | 7.996 | 7.996 | 8.110 | 15,758 | 8.0212 | -1.41% |
| 1998-03-17 | 0 | 14.20 | 14.05 | 14.20 | 14.15 | 14.35 | 40,000 | 570,100 | 14.253 | 8.110 | 8.024 | 8.110 | 8.081 | 8.196 | 70,037 | 8.1400 | -1.05% |
| 1998-03-16 | 0 | 14.35 | 13.90 | 14.35 | 14.35 | 14.40 | 22,000 | 316,300 | 14.377 | 8.196 | 7.939 | 8.196 | 8.196 | 8.224 | 38,520 | 8.2113 | -0.35% |
| 1998-03-13 | 0 | 14.40 | 14.10 | 14.40 | 14.10 | 14.45 | 78,480 | 1,123,376 | 14.314 | 8.224 | 8.053 | 8.224 | 8.053 | 8.253 | 137,412 | 8.1752 | 0.35% |
| 1998-03-12 | 0 | 14.35 | 14.20 | 14.35 | 14.20 | 14.40 | 2,201,165 | 31,371,259 | 14.252 | 8.196 | 8.110 | 8.196 | 8.110 | 8.224 | 3,854,058 | 8.1398 | -0.35% |
| 1998-03-11 | 0 | 14.40 | 14.00 | 14.40 | 14.30 | 14.40 | 804,000 | 11,499,100 | 14.302 | 8.224 | 7.996 | 8.224 | 8.167 | 8.224 | 1,407,737 | 8.1685 | 0.70% |
| 1998-03-10 | 0 | 14.30 | 14.25 | 14.30 | 14.25 | 14.35 | 846,000 | 12,017,500 | 14.205 | 8.167 | 8.139 | 8.167 | 8.139 | 8.196 | 1,481,276 | 8.1129 | 0.70% |
| 1998-03-09 | 0 | 14.20 | 14.00 | 14.20 | 14.00 | 14.35 | 17,148 | 243,199 | 14.182 | 8.110 | 7.996 | 8.110 | 7.996 | 8.196 | 30,025 | 8.1000 | 0.71% |
| 1998-03-06 | 0 | 14.10 | 13.80 | 14.10 | 13.60 | 14.10 | 723,373 | 9,980,249 | 13.797 | 8.053 | 7.882 | 8.053 | 7.767 | 8.053 | 1,266,566 | 7.8798 | 2.92% |
| 1998-03-05 | 0 | 13.70 | 13.05 | 13.70 | 13.40 | 13.70 | 508,000 | 6,809,800 | 13.405 | 7.824 | 7.453 | 7.824 | 7.653 | 7.824 | 889,466 | 7.6561 | 1.11% |
| 1998-03-04 | 0 | 13.55 | 13.20 | 13.55 | 13.20 | 13.55 | 34,152 | 451,819 | 13.230 | 7.739 | 7.539 | 7.739 | 7.539 | 7.739 | 59,797 | 7.5558 | 1.12% |
| 1998-03-03 | 0 | 13.40 | 13.20 | 13.40 | 13.20 | 13.40 | 18,000 | 240,000 | 13.333 | 7.653 | 7.539 | 7.653 | 7.539 | 7.653 | 31,517 | 7.6151 | 1.52% |
| 1998-03-02 | 0 | 13.20 | 12.90 | 13.50 | 12.75 | 13.20 | 18,648 | 241,106 | 12.929 | 7.539 | 7.368 | 7.710 | 7.282 | 7.539 | 32,651 | 7.3843 | 4.76% |
| 1998-02-27 | 0 | 12.60 | 12.15 | 12.60 | 12.30 | 12.60 | 50,368 | 627,779 | 12.464 | 7.196 | 6.939 | 7.196 | 7.025 | 7.196 | 88,190 | 7.1185 | 2.44% |
| 1998-02-26 | 0 | 12.30 | 12.10 | 12.30 | 11.55 | 12.35 | 404,000 | 4,853,800 | 12.014 | 7.025 | 6.911 | 7.025 | 6.597 | 7.053 | 707,371 | 6.8618 | 3.80% |
| 1998-02-25 | 0 | 11.85 | 11.55 | 11.85 | 11.45 | 11.90 | 65,080 | 762,688 | 11.719 | 6.768 | 6.597 | 6.768 | 6.539 | 6.796 | 113,950 | 6.6932 | 2.60% |
| 1998-02-24 | 0 | 11.55 | 11.50 | 11.55 | 10.55 | 11.60 | 456,000 | 4,721,200 | 10.354 | 6.597 | 6.568 | 6.597 | 6.025 | 6.625 | 798,418 | 5.9132 | 2.67% |
| 1998-02-23 | 0 | 11.25 | 10.50 | 11.30 | 10.20 | 11.25 | 614,000 | 6,454,200 | 10.512 | 6.425 | 5.997 | 6.454 | 5.826 | 6.425 | 1,075,063 | 6.0036 | 8.70% |
| 1998-02-20 | 0 | 10.35 | 9.950 | 10.35 | 10.25 | 10.35 | 14,000 | 144,000 | 10.286 | 5.911 | 5.683 | 5.911 | 5.854 | 5.911 | 24,513 | 5.8745 | 0.49% |
| 1998-02-19 | 0 | 10.30 | 10.25 | 10.30 | 9.850 | 10.60 | 804,000 | 8,204,400 | 10.204 | 5.883 | 5.854 | 5.883 | 5.626 | 6.054 | 1,407,737 | 5.8281 | 3.52% |
| 1998-02-18 | 0 | 9.950 | 9.600 | 9.900 | 9.500 | 10.00 | 430,000 | 4,210,600 | 9.7921 | 5.683 | 5.483 | 5.654 | 5.426 | 5.711 | 752,894 | 5.5926 | 2.05% |
| 1998-02-17 | 0 | 9.750 | 9.650 | 10.10 | 9.650 | 10.45 | 58,000 | 574,800 | 9.9103 | 5.569 | 5.511 | 5.768 | 5.511 | 5.968 | 101,553 | 5.6601 | -4.88% |
| 1998-02-16 | 0 | 10.25 | 10.20 | 10.30 | 9.600 | 10.60 | 256,000 | 2,584,900 | 10.097 | 5.854 | 5.826 | 5.883 | 5.483 | 6.054 | 448,235 | 5.7668 | -10.87% |
| 1998-02-13 | 0 | 11.50 | 11.00 | 11.50 | 10.70 | 12.00 | 440,000 | 4,836,600 | 10.992 | 6.568 | 6.282 | 6.568 | 6.111 | 6.854 | 770,404 | 6.2780 | -1.71% |
| 1998-02-12 | 0 | 11.70 | 11.75 | 11.80 | 11.00 | 11.80 | 748,000 | 8,529,900 | 11.404 | 6.682 | 6.711 | 6.739 | 6.282 | 6.739 | 1,309,686 | 6.5129 | 0.86% |
| 1998-02-11 | 0 | 11.60 | 11.55 | 11.60 | 10.70 | 11.60 | 362,000 | 3,998,200 | 11.045 | 6.625 | 6.597 | 6.625 | 6.111 | 6.625 | 633,832 | 6.3080 | 3.57% |
| 1998-02-10 | 0 | 11.20 | 10.50 | 11.40 | 10.40 | 11.40 | 1,004,000 | 10,824,800 | 10.782 | 6.397 | 5.997 | 6.511 | 5.940 | 6.511 | 1,757,921 | 6.1577 | 3.70% |
| 1998-02-09 | 0 | 10.80 | 10.75 | 10.80 | 9.900 | 11.00 | 744,800 | 7,762,140 | 10.422 | 6.168 | 6.140 | 6.168 | 5.654 | 6.282 | 1,304,083 | 5.9522 | 5.37% |
| 1998-02-06 | 0 | 10.25 | 10.25 | 10.30 | 9.200 | 10.30 | 46,000 | 462,800 | 10.061 | 5.854 | 5.854 | 5.883 | 5.254 | 5.883 | 80,542 | 5.7461 | 4.59% |
| 1998-02-05 | 0 | 9.800 | 9.800 | 9.900 | 9.450 | 10.80 | 334,000 | 3,361,500 | 10.064 | 5.597 | 5.597 | 5.654 | 5.397 | 6.168 | 584,806 | 5.7481 | -9.26% |
| 1998-02-04 | 0 | 10.80 | 10.05 | 10.70 | 10.00 | 11.00 | 294,000 | 3,101,500 | 10.549 | 6.168 | 5.740 | 6.111 | 5.711 | 6.282 | 514,770 | 6.0250 | 0.00% |
| 1998-02-03 | 0 | 10.80 | 10.80 | 10.85 | 10.00 | 11.15 | 112,000 | 1,192,500 | 10.647 | 6.168 | 6.168 | 6.197 | 5.711 | 6.368 | 196,103 | 6.0810 | 0.93% |
| 1998-02-02 | 0 | 10.70 | 11.50 | - | 9.150 | 11.30 | 122,000 | 1,173,300 | 9.6172 | 6.111 | 6.568 | - | 5.226 | 6.454 | 213,612 | 5.4927 | 18.89% |
| 1998-01-27 | 0 | 9.000 | 9.200 | - | 8.000 | 9.400 | 110,000 | 933,500 | 8.4864 | 5.140 | 5.254 | - | 4.569 | 5.369 | 192,601 | 4.8468 | 11.11% |
| 1998-01-26 | 0 | 8.100 | - | 8.150 | 7.500 | 8.350 | 119,400 | 959,620 | 8.0370 | 4.626 | - | 4.655 | 4.283 | 4.769 | 209,060 | 4.5902 | -1.22% |
| 1998-01-23 | 0 | 8.200 | 8.100 | 8.200 | 7.550 | 8.900 | 171,600 | 1,397,620 | 8.1446 | 4.683 | 4.626 | 4.683 | 4.312 | 5.083 | 300,457 | 4.6516 | -5.75% |
| 1998-01-22 | 0 | 8.700 | 8.700 | 8.750 | 7.800 | 9.900 | 210,000 | 1,866,750 | 8.8893 | 4.969 | 4.969 | 4.997 | 4.455 | 5.654 | 367,693 | 5.0769 | -8.42% |
| 1998-01-21 | 0 | 9.500 | 10.00 | 10.20 | 9.150 | 10.80 | 215,000 | 2,150,400 | 10.002 | 5.426 | 5.711 | 5.826 | 5.226 | 6.168 | 376,447 | 5.7124 | -12.84% |
| 1998-01-20 | 0 | 10.90 | 9.800 | 10.95 | 8.200 | 10.90 | 154,801 | 1,491,728 | 9.6364 | 6.225 | 5.597 | 6.254 | 4.683 | 6.225 | 271,044 | 5.5036 | 12.37% |
| 1998-01-19 | 0 | 9.700 | 9.500 | - | 8.300 | 9.900 | 223,514 | 2,008,560 | 8.9863 | 5.540 | 5.426 | - | 4.740 | 5.654 | 391,355 | 5.1323 | 8.38% |
| 1998-01-16 | 0 | 8.950 | 8.650 | 8.950 | 6.050 | 10.80 | 978,072 | 8,479,036 | 8.6691 | 5.112 | 4.940 | 5.112 | 3.455 | 6.168 | 1,712,523 | 4.9512 | -8.67% |
| 1998-01-15 | 0 | 9.800 | - | 9.800 | 10.70 | 14.00 | 19,512 | 239,032 | 12.251 | 5.597 | - | 5.597 | 6.111 | 7.996 | 34,164 | 6.9966 | -34.45% |
| 1998-01-14 | 0 | 14.95 | 14.20 | 14.95 | 14.30 | 15.00 | 33,531 | 492,334 | 14.683 | 8.538 | 8.110 | 8.538 | 8.167 | 8.567 | 58,710 | 8.3859 | -0.33% |
| 1998-01-13 | 0 | 15.00 | 13.80 | 15.20 | 13.15 | 15.10 | 178,642 | 2,521,367 | 14.114 | 8.567 | 7.882 | 8.681 | 7.510 | 8.624 | 312,787 | 8.0610 | 7.14% |
| 1998-01-12 | 0 | 14.00 | 13.00 | 14.15 | 13.40 | 14.10 | 62,995 | 861,075 | 13.669 | 7.996 | 7.425 | 8.081 | 7.653 | 8.053 | 110,299 | 7.8067 | -2.44% |
| 1998-01-09 | 0 | 14.35 | 14.30 | 14.50 | 13.55 | 14.50 | 70,376 | 984,836 | 13.994 | 8.196 | 8.167 | 8.281 | 7.739 | 8.281 | 123,223 | 7.9923 | 1.06% |
| 1998-01-08 | 0 | 14.20 | 14.20 | 14.30 | 13.30 | 14.25 | 66,573 | 936,996 | 14.075 | 8.110 | 8.110 | 8.167 | 7.596 | 8.139 | 116,564 | 8.0385 | -0.70% |
| 1998-01-07 | 0 | 14.30 | 12.95 | 14.30 | 13.25 | 14.30 | 172,366 | 2,432,047 | 14.110 | 8.167 | 7.396 | 8.167 | 7.567 | 8.167 | 301,799 | 8.0585 | 2.14% |
| 1998-01-06 | 0 | 14.00 | 13.60 | 14.00 | 13.90 | 14.00 | 72,000 | 1,002,900 | 13.929 | 7.996 | 7.767 | 7.996 | 7.939 | 7.996 | 126,066 | 7.9554 | 0.00% |
| 1998-01-05 | 0 | 14.00 | - | 14.00 | 13.90 | 14.30 | 13,972 | 195,622 | 14.001 | 7.996 | - | 7.996 | 7.939 | 8.167 | 24,464 | 7.9964 | -0.71% |
| 1998-01-02 | 0 | 14.10 | 14.10 | 14.25 | 13.90 | 14.15 | 102,000 | 1,428,700 | 14.007 | 8.053 | 8.053 | 8.139 | 7.939 | 8.081 | 178,594 | 7.9997 | -0.70% |
| 1997-12-31 | 0 | 14.20 | 14.10 | 14.20 | 14.10 | 14.40 | 108,000 | 1,529,000 | 14.157 | 8.110 | 8.053 | 8.110 | 8.053 | 8.224 | 189,099 | 8.0857 | 0.00% |
| 1997-12-30 | 0 | 14.20 | 13.90 | 14.20 | 13.90 | 14.25 | 79,964 | 1,118,114 | 13.983 | 8.110 | 7.939 | 8.110 | 7.939 | 8.139 | 140,010 | 7.9859 | 2.16% |
| 1997-12-29 | 0 | 13.90 | - | 13.90 | - | - | 71 | 937 | 13.197 | 7.939 | - | 7.939 | - | - | 124 | 7.5373 | 0.00% |
| 1997-12-24 | 0 | 13.90 | - | 13.90 | - | - | 0 | 0 | - | 7.939 | - | 7.939 | - | - | 0 | - | 0.00% |
| 1997-12-23 | 0 | 13.90 | - | 13.90 | 13.80 | 13.95 | 22,000 | 304,300 | 13.832 | 7.939 | - | 7.939 | 7.882 | 7.967 | 38,520 | 7.8998 | 2.21% |
| 1997-12-22 | 0 | 13.60 | 13.30 | 13.95 | 13.40 | 13.80 | 82,160 | 1,114,580 | 13.566 | 7.767 | 7.596 | 7.967 | 7.653 | 7.882 | 143,855 | 7.7479 | -2.16% |
| 1997-12-19 | 0 | 13.90 | 13.50 | 13.90 | 13.90 | 14.00 | 23,944 | 333,438 | 13.926 | 7.939 | 7.710 | 7.939 | 7.939 | 7.996 | 41,924 | 7.9534 | -3.47% |
| 1997-12-18 | 0 | 14.40 | 13.40 | 14.40 | 13.60 | 14.40 | 8,000 | 112,800 | 14.100 | 8.224 | 7.653 | 8.224 | 7.767 | 8.224 | 14,007 | 8.0529 | 4.35% |
| 1997-12-17 | 0 | 13.80 | - | 13.80 | 13.80 | 15.20 | 142,799 | 2,097,906 | 14.691 | 7.882 | - | 7.882 | 7.882 | 8.681 | 250,029 | 8.3906 | -3.50% |
| 1997-12-16 | 0 | 14.30 | 14.25 | 15.00 | 12.80 | 14.80 | 250,000 | 3,454,600 | 13.818 | 8.167 | 8.139 | 8.567 | 7.310 | 8.453 | 437,729 | 7.8921 | 11.72% |
| 1997-12-15 | 0 | 12.80 | 12.30 | 13.00 | 12.00 | 13.00 | 64,000 | 794,300 | 12.411 | 7.310 | 7.025 | 7.425 | 6.854 | 7.425 | 112,059 | 7.0882 | 6.67% |
| 1997-12-12 | 0 | 12.00 | 11.50 | 12.00 | 11.50 | 12.00 | 138,000 | 1,595,100 | 11.559 | 6.854 | 6.568 | 6.854 | 6.568 | 6.854 | 241,627 | 6.6015 | 3.45% |
| 1997-12-11 | 0 | 11.60 | 11.55 | 11.60 | 11.35 | 11.60 | 163,659 | 1,882,883 | 11.505 | 6.625 | 6.597 | 6.625 | 6.482 | 6.625 | 286,553 | 6.5708 | 0.43% |
| 1997-12-10 | 0 | 11.55 | 11.40 | 11.55 | 11.25 | 11.60 | 61,231 | 694,618 | 11.344 | 6.597 | 6.511 | 6.597 | 6.425 | 6.625 | 107,210 | 6.4790 | 0.87% |
| 1997-12-09 | 0 | 11.45 | 11.30 | 11.45 | 11.40 | 11.45 | 26,000 | 297,000 | 11.423 | 6.539 | 6.454 | 6.539 | 6.511 | 6.539 | 45,524 | 6.5241 | 0.00% |
| 1997-12-08 | 0 | 11.45 | 11.30 | 11.45 | 11.30 | 11.50 | 84,095 | 957,336 | 11.384 | 6.539 | 6.454 | 6.539 | 6.454 | 6.568 | 147,243 | 6.5017 | 0.88% |
| 1997-12-05 | 0 | 11.35 | 11.25 | 11.40 | 11.00 | 11.40 | 74,570 | 840,813 | 11.275 | 6.482 | 6.425 | 6.511 | 6.282 | 6.511 | 130,566 | 6.4398 | 0.00% |
| 1997-12-04 | 0 | 11.35 | - | 11.35 | - | - | 0 | 0 | - | 6.482 | - | 6.482 | - | - | 0 | - | 0.00% |
| 1997-12-03 | 0 | 11.35 | 10.80 | 11.35 | 11.20 | 11.35 | 23,728 | 265,744 | 11.200 | 6.482 | 6.168 | 6.482 | 6.397 | 6.482 | 41,546 | 6.3964 | 0.89% |
| 1997-12-02 | 0 | 11.25 | 10.90 | 11.25 | 10.80 | 11.25 | 36,000 | 396,600 | 11.017 | 6.425 | 6.225 | 6.425 | 6.168 | 6.425 | 63,033 | 6.2919 | 1.35% |
| 1997-12-01 | 0 | 11.10 | 11.00 | 11.15 | 10.25 | 11.10 | 262,000 | 2,760,700 | 10.537 | 6.340 | 6.282 | 6.368 | 5.854 | 6.340 | 458,740 | 6.0180 | 7.25% |
| 1997-11-28 | 0 | 10.35 | - | 10.35 | 10.40 | 10.50 | 21,420 | 222,832 | 10.403 | 5.911 | - | 5.911 | 5.940 | 5.997 | 37,505 | 5.9415 | -0.48% |
| 1997-11-27 | 0 | 10.40 | 9.950 | 10.50 | 10.35 | 10.50 | 22,000 | 229,700 | 10.441 | 5.940 | 5.683 | 5.997 | 5.911 | 5.997 | 38,520 | 5.9631 | 0.00% |
| 1997-11-26 | 0 | 10.40 | 9.800 | 10.40 | 10.00 | 10.50 | 49,018 | 499,271 | 10.185 | 5.940 | 5.597 | 5.940 | 5.711 | 5.997 | 85,826 | 5.8172 | -0.95% |
| 1997-11-25 | 0 | 10.50 | 10.00 | 10.50 | - | - | 0 | 0 | - | 5.997 | 5.711 | 5.997 | - | - | 0 | - | -1.87% |
| 1997-11-24 | 0 | 10.70 | - | 10.70 | 10.65 | 10.70 | 12,000 | 127,900 | 10.658 | 6.111 | - | 6.111 | 6.083 | 6.111 | 21,011 | 6.0873 | 1.42% |
| 1997-11-21 | 0 | 10.55 | - | 10.55 | 10.10 | 10.60 | 38,750 | 405,625 | 10.468 | 6.025 | - | 6.025 | 5.768 | 6.054 | 67,848 | 5.9784 | 2.43% |
| 1997-11-20 | 0 | 10.30 | 9.900 | 10.30 | - | - | 0 | 0 | - | 5.883 | 5.654 | 5.883 | - | - | 0 | - | -0.96% |
| 1997-11-19 | 0 | 10.40 | 10.10 | 10.40 | 10.10 | 10.40 | 53,296 | 544,771 | 10.222 | 5.940 | 5.768 | 5.940 | 5.768 | 5.940 | 93,317 | 5.8379 | -0.95% |
| 1997-11-18 | 0 | 10.50 | 10.15 | 10.50 | 10.00 | 10.50 | 54,169 | 553,439 | 10.217 | 5.997 | 5.797 | 5.997 | 5.711 | 5.997 | 94,845 | 5.8352 | 0.00% |
| 1997-11-17 | 0 | 10.50 | 10.10 | 10.50 | 9.600 | 10.50 | 162,000 | 1,657,700 | 10.233 | 5.997 | 5.768 | 5.997 | 5.483 | 5.997 | 283,649 | 5.8442 | 3.96% |
| 1997-11-14 | 0 | 10.10 | 9.400 | 10.10 | 8.800 | 10.10 | 197,294 | 1,783,799 | 9.0413 | 5.768 | 5.369 | 5.768 | 5.026 | 5.768 | 345,445 | 5.1638 | 9.78% |
| 1997-11-13 | 0 | 9.200 | - | - | 8.300 | 9.700 | 78,000 | 692,700 | 8.8808 | 5.254 | - | - | 4.740 | 5.540 | 136,572 | 5.0721 | 0.00% |
| 1997-11-12 | 0 | 9.200 | - | 9.450 | 9.200 | 9.450 | 10,000 | 93,300 | 9.3300 | 5.254 | - | 5.397 | 5.254 | 5.397 | 17,509 | 5.3286 | -1.50% |
| 1997-11-11 | 0 | 9.500 | - | 9.500 | 9.400 | 9.500 | 18,800 | 177,420 | 9.4372 | 5.334 | - | 5.334 | 5.278 | 5.334 | 33,481 | 5.2991 | 0.00% |
| 1997-11-10 | 0 | 9.500 | - | 9.500 | 9.500 | 9.500 | 2,000 | 19,000 | 9.5000 | 5.334 | - | 5.334 | 5.334 | 5.334 | 3,562 | 5.3343 | 1.60% |
| 1997-11-07 | 0 | 9.350 | - | 9.350 | - | - | 0 | 0 | - | 5.250 | - | 5.250 | - | - | 0 | - | -0.53% |
| 1997-11-06 | 0 | 9.400 | - | 9.400 | 9.400 | 9.400 | 6,000 | 56,400 | 9.4000 | 5.278 | - | 5.278 | 5.278 | 5.278 | 10,685 | 5.2782 | 0.00% |
| 1997-11-05 | 0 | 9.400 | - | 9.400 | - | - | 0 | 0 | - | 5.278 | - | 5.278 | - | - | 0 | - | -1.05% |
| 1997-11-04 | 0 | 9.500 | - | 9.500 | 9.400 | 9.500 | 10,000 | 94,200 | 9.4200 | 5.334 | - | 5.334 | 5.278 | 5.334 | 17,809 | 5.2894 | 0.00% |
| 1997-11-03 | 0 | 9.500 | - | 9.500 | 9.500 | 9.500 | 6,000 | 57,000 | 9.5000 | 5.334 | - | 5.334 | 5.334 | 5.334 | 10,685 | 5.3343 | 0.53% |
| 1997-10-31 | 0 | 9.450 | - | 9.450 | 9.450 | 9.450 | 24,000 | 226,800 | 9.4500 | 5.306 | - | 5.306 | 5.306 | 5.306 | 42,742 | 5.3063 | -1.56% |
| 1997-10-30 | 0 | 9.600 | 9.000 | 9.600 | 9.200 | 10.55 | 44,000 | 423,800 | 9.6318 | 5.390 | 5.054 | 5.390 | 5.166 | 5.924 | 78,360 | 5.4084 | -11.52% |
| 1997-10-29 | 0 | 10.85 | - | 10.85 | 10.65 | 10.90 | 24,000 | 256,500 | 10.688 | 6.092 | - | 6.092 | 5.980 | 6.120 | 42,742 | 6.0011 | -0.46% |
| 1997-10-28 | 0 | 10.90 | - | 10.90 | - | - | 0 | 0 | - | 6.120 | - | 6.120 | - | - | 0 | - | -6.03% |
| 1997-10-27 | 0 | 11.60 | - | 11.60 | - | - | 0 | 0 | - | 6.514 | - | 6.514 | - | - | 0 | - | -5.31% |
| 1997-10-24 | 0 | 12.25 | - | 12.25 | 12.60 | 12.60 | 50,000 | 630,000 | 12.600 | 6.879 | - | 6.879 | 7.075 | 7.075 | 89,046 | 7.0750 | -3.54% |
| 1997-10-23 | 0 | 12.70 | 12.40 | - | 11.65 | 12.70 | 40,000 | 472,900 | 11.823 | 7.131 | 6.963 | - | 6.542 | 7.131 | 71,236 | 6.6385 | 3.25% |
| 1997-10-22 | 0 | 12.30 | - | 12.30 | - | - | 0 | 0 | - | 6.907 | - | 6.907 | - | - | 0 | - | -0.81% |
| 1997-10-21 | 0 | 12.40 | - | 12.40 | - | - | 0 | 0 | - | 6.963 | - | 6.963 | - | - | 0 | - | -0.80% |
| 1997-10-20 | 0 | 12.50 | - | 12.50 | - | - | 1,638 | 19,328 | 11.800 | 7.019 | - | 7.019 | - | - | 2,917 | 6.6257 | -1.19% |
| 1997-10-17 | 0 | 12.65 | - | 12.65 | - | - | 0 | 0 | - | 7.103 | - | 7.103 | - | - | 0 | - | -0.39% |
| 1997-10-16 | 0 | 12.70 | - | 12.70 | - | - | 0 | 0 | - | 7.131 | - | 7.131 | - | - | 0 | - | -0.78% |
| 1997-10-15 | 0 | 12.80 | - | 12.80 | 12.70 | 12.80 | 12,000 | 152,600 | 12.717 | 7.187 | - | 7.187 | 7.131 | 7.187 | 21,371 | 7.1405 | -0.78% |
| 1997-10-14 | 0 | 12.90 | - | 12.90 | 12.75 | 12.95 | 28,000 | 358,400 | 12.800 | 7.243 | - | 7.243 | 7.159 | 7.272 | 49,866 | 7.1873 | 1.18% |
| 1997-10-13 | 0 | 12.75 | - | 12.75 | 12.40 | 12.80 | 62,592 | 791,204 | 12.641 | 7.159 | - | 7.159 | 6.963 | 7.187 | 111,471 | 7.0979 | -0.78% |
| 1997-10-09 | 0 | 12.85 | 12.20 | 12.85 | 12.40 | 13.10 | 56,000 | 708,300 | 12.648 | 7.215 | 6.850 | 7.215 | 6.963 | 7.356 | 99,731 | 7.1021 | -3.38% |
| 1997-10-08 | 0 | 13.30 | 13.10 | 13.30 | 13.00 | 13.40 | 45,832 | 606,600 | 13.235 | 7.468 | 7.356 | 7.468 | 7.300 | 7.524 | 81,623 | 7.4318 | -0.37% |
| 1997-10-07 | 0 | 13.35 | 13.00 | 13.35 | 13.00 | 13.35 | 34,000 | 449,600 | 13.224 | 7.496 | 7.300 | 7.496 | 7.300 | 7.496 | 60,551 | 7.4251 | -0.37% |
| 1997-10-06 | 0 | 13.40 | 12.90 | 13.40 | - | - | 0 | 0 | - | 7.524 | 7.243 | 7.524 | - | - | 0 | - | -1.47% |
| 1997-10-03 | 0 | 13.60 | 13.00 | 13.70 | 13.10 | 13.70 | 32,000 | 430,600 | 13.456 | 7.637 | 7.300 | 7.693 | 7.356 | 7.693 | 56,989 | 7.5558 | -1.45% |
| 1997-09-30 | 0 | 13.80 | - | 13.80 | 13.80 | 13.80 | 34,000 | 469,200 | 13.800 | 7.749 | - | 7.749 | 7.749 | 7.749 | 60,551 | 7.7488 | 0.00% |
| 1997-09-29 | 0 | 13.80 | 13.10 | 14.00 | 13.30 | 14.00 | 66,000 | 895,300 | 13.565 | 7.749 | 7.356 | 7.861 | 7.468 | 7.861 | 117,540 | 7.6170 | 0.73% |
| 1997-09-26 | 0 | 13.70 | 13.20 | 13.70 | 13.30 | 13.70 | 24,000 | 322,500 | 13.438 | 7.693 | 7.412 | 7.693 | 7.468 | 7.693 | 42,742 | 7.5453 | 0.00% |
| 1997-09-25 | 0 | 13.70 | 13.65 | 13.70 | 13.10 | 13.70 | 116,000 | 1,544,700 | 13.316 | 7.693 | 7.665 | 7.693 | 7.356 | 7.693 | 206,586 | 7.4773 | 1.11% |
| 1997-09-24 | 0 | 13.55 | 13.40 | 13.55 | 13.40 | 13.55 | 22,000 | 296,900 | 13.495 | 7.608 | 7.524 | 7.608 | 7.524 | 7.608 | 39,180 | 7.5778 | -0.73% |
| 1997-09-23 | 0 | 13.65 | - | 13.65 | 13.45 | 13.70 | 26,000 | 355,100 | 13.658 | 7.665 | - | 7.665 | 7.552 | 7.693 | 46,304 | 7.6689 | -0.73% |
| 1997-09-22 | 0 | 13.75 | - | 13.75 | 13.40 | 13.80 | 34,000 | 462,400 | 13.600 | 7.721 | - | 7.721 | 7.524 | 7.749 | 60,551 | 7.6365 | 0.00% |
| 1997-09-19 | 0 | 13.75 | - | 13.75 | 13.45 | 13.75 | 41,000 | 556,400 | 13.571 | 7.721 | - | 7.721 | 7.552 | 7.721 | 73,017 | 7.6201 | 0.36% |
| 1997-09-18 | 0 | 13.70 | - | 13.70 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 7.693 | - | 7.693 | 7.749 | 7.749 | 7,124 | 7.7488 | -0.72% |
| 1997-09-16 | 0 | 13.80 | - | 13.80 | 13.65 | 13.80 | 28,000 | 384,400 | 13.729 | 7.749 | - | 7.749 | 7.665 | 7.749 | 49,866 | 7.7087 | 1.10% |
| 1997-09-15 | 0 | 13.65 | - | 13.65 | 13.50 | 13.65 | 48,000 | 652,200 | 13.588 | 7.665 | - | 7.665 | 7.580 | 7.665 | 85,484 | 7.6295 | 1.49% |
| 1997-09-12 | 0 | 13.45 | - | 13.45 | 13.45 | 13.45 | 2,216 | 29,557 | 13.338 | 7.552 | - | 7.552 | 7.552 | 7.552 | 3,946 | 7.4894 | 1.13% |
| 1997-09-11 | 0 | 13.30 | - | 13.30 | 13.30 | 13.65 | 62,000 | 827,100 | 13.340 | 7.468 | - | 7.468 | 7.468 | 7.665 | 110,417 | 7.4907 | -4.66% |
| 1997-09-10 | 0 | 13.95 | 13.55 | 13.95 | 13.60 | 14.50 | 78,000 | 1,078,500 | 13.827 | 7.833 | 7.608 | 7.833 | 7.637 | 8.142 | 138,911 | 7.7640 | -5.10% |
| 1997-09-09 | 0 | 14.70 | - | 14.70 | 13.40 | 15.10 | 90,000 | 1,276,400 | 14.182 | 8.254 | - | 8.254 | 7.524 | 8.479 | 160,282 | 7.9635 | -2.33% |
| 1997-09-08 | 0 | 15.05 | - | 15.05 | 15.00 | 15.10 | 18,000 | 270,600 | 15.033 | 8.451 | - | 8.451 | 8.423 | 8.479 | 32,056 | 8.4414 | -1.63% |
| 1997-09-05 | 0 | 15.30 | - | 15.00 | - | - | 0 | 0 | - | 8.591 | - | 8.423 | - | - | 0 | - | -1.29% |
| 1997-09-04 | 0 | 15.50 | - | 15.50 | 15.50 | 15.50 | 8,034 | 124,510 | 15.498 | 8.703 | - | 8.703 | 8.703 | 8.703 | 14,308 | 8.7022 | -1.27% |
| 1997-09-03 | 0 | 15.70 | - | 15.70 | 15.65 | 15.85 | 8,000 | 126,100 | 15.763 | 8.816 | - | 8.816 | 8.788 | 8.900 | 14,247 | 8.8508 | -0.32% |
| 1997-09-02 | 0 | 15.75 | - | 15.75 | - | - | 0 | 0 | - | 8.844 | - | 8.844 | - | - | 0 | - | -0.32% |
| 1997-09-01 | 0 | 15.80 | - | 15.80 | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 8.872 | - | 8.872 | 8.872 | 8.872 | 3,562 | 8.8719 | -2.47% |
| 1997-08-29 | 0 | 16.20 | - | 16.20 | 16.15 | 16.20 | 8,000 | 129,300 | 16.163 | 9.096 | - | 9.096 | 9.068 | 9.096 | 14,247 | 9.0754 | -1.82% |
| 1997-08-28 | 0 | 16.50 | 16.60 | - | 16.00 | 16.60 | 66,161 | 1,078,663 | 16.304 | 9.265 | 9.321 | - | 8.984 | 9.321 | 117,827 | 9.1546 | 0.00% |
| 1997-08-27 | 0 | 16.50 | 16.30 | 16.70 | 16.10 | 16.70 | 56,618 | 927,279 | 16.378 | 9.265 | 9.153 | 9.377 | 9.040 | 9.377 | 100,832 | 9.1963 | -1.79% |
| 1997-08-26 | 0 | 16.80 | - | 16.80 | 16.60 | 16.80 | 8,000 | 133,200 | 16.650 | 9.433 | - | 9.433 | 9.321 | 9.433 | 14,247 | 9.3491 | -0.59% |
| 1997-08-25 | 0 | 16.90 | 16.30 | 16.90 | 16.80 | 16.90 | 4,000 | 67,400 | 16.850 | 9.490 | 9.153 | 9.490 | 9.433 | 9.490 | 7,124 | 9.4614 | -0.59% |
| 1997-08-22 | 0 | 17.00 | 16.35 | 17.00 | 16.55 | 17.00 | 38,000 | 639,600 | 16.832 | 9.546 | 9.181 | 9.546 | 9.293 | 9.546 | 67,675 | 9.4511 | -1.16% |
| 1997-08-21 | 0 | 17.20 | - | 17.20 | 17.40 | 17.40 | 10,000 | 174,000 | 17.400 | 9.658 | - | 9.658 | 9.770 | 9.770 | 17,809 | 9.7703 | 0.00% |
| 1997-08-20 | 0 | 17.20 | - | 17.20 | 17.00 | 17.20 | 14,000 | 239,500 | 17.107 | 9.658 | - | 9.658 | 9.546 | 9.658 | 24,933 | 9.6058 | 1.18% |
| 1997-08-19 | 0 | 17.00 | - | 17.00 | 17.00 | 17.00 | 6,000 | 102,000 | 17.000 | 9.546 | - | 9.546 | 9.546 | 9.546 | 10,685 | 9.5457 | -1.45% |
| 1997-08-15 | 0 | 17.25 | 17.20 | 17.25 | 17.20 | 17.25 | 168,096 | 2,890,274 | 17.194 | 9.686 | 9.658 | 9.686 | 9.658 | 9.686 | 299,364 | 9.6547 | -0.86% |
| 1997-08-14 | 0 | 17.40 | 17.40 | 17.45 | 17.30 | 17.45 | 134,720 | 2,342,396 | 17.387 | 9.770 | 9.770 | 9.798 | 9.714 | 9.798 | 239,924 | 9.7631 | 0.00% |
| 1997-08-13 | 0 | 17.40 | - | 17.40 | - | - | 0 | 0 | - | 9.770 | - | 9.770 | - | - | 0 | - | -1.14% |
| 1997-08-12 | 0 | 17.60 | - | 17.60 | 17.50 | 17.70 | 8,000 | 141,000 | 17.625 | 9.883 | - | 9.883 | 9.826 | 9.939 | 14,247 | 9.8966 | -0.28% |
| 1997-08-11 | 0 | 17.65 | - | 17.65 | 17.35 | 17.65 | 54,579 | 951,175 | 17.427 | 9.911 | - | 9.911 | 9.742 | 9.911 | 97,200 | 9.7857 | -0.28% |
| 1997-08-08 | 0 | 17.70 | - | 17.70 | 17.55 | 17.70 | 30,000 | 528,300 | 17.610 | 9.939 | - | 9.939 | 9.855 | 9.939 | 53,427 | 9.8882 | 0.28% |
| 1997-08-07 | 0 | 17.65 | - | 17.65 | - | - | 0 | 0 | - | 9.911 | - | 9.911 | - | - | 0 | - | -0.28% |
| 1997-08-06 | 0 | 17.70 | 17.00 | 17.65 | 16.90 | 17.90 | 54,000 | 935,200 | 17.319 | 9.939 | 9.546 | 9.911 | 9.490 | 10.05 | 96,169 | 9.7245 | -0.28% |
| 1997-08-05 | 0 | 17.75 | - | 17.75 | 17.75 | 17.75 | 10,000 | 177,500 | 17.750 | 9.967 | - | 9.967 | 9.967 | 9.967 | 17,809 | 9.9668 | 0.00% |
| 1997-08-04 | 0 | 17.75 | - | 17.75 | - | - | 0 | 0 | - | 9.967 | - | 9.967 | - | - | 0 | - | -0.28% |
| 1997-08-01 | 0 | 17.80 | 17.20 | 17.80 | 17.20 | 17.80 | 68,000 | 1,200,200 | 17.650 | 9.995 | 9.658 | 9.995 | 9.658 | 9.995 | 121,102 | 9.9107 | 0.00% |
| 1997-07-31 | 0 | 17.80 | 17.80 | - | 17.10 | 18.00 | 116,400 | 2,036,540 | 17.496 | 9.995 | 9.995 | - | 9.602 | 10.11 | 207,298 | 9.8242 | 0.85% |
| 1997-07-30 | 0 | 17.65 | - | 17.65 | - | - | 1,120 | 18,880 | 16.857 | 9.911 | - | 9.911 | - | - | 1,995 | 9.4655 | 0.00% |
| 1997-07-29 | 0 | 17.65 | - | 17.65 | - | - | 749 | 12,808 | 17.100 | 9.911 | - | 9.911 | - | - | 1,334 | 9.6019 | -0.56% |
| 1997-07-28 | 0 | 17.75 | - | 17.75 | 17.40 | 17.75 | 8,000 | 141,100 | 17.638 | 9.967 | - | 9.967 | 9.770 | 9.967 | 14,247 | 9.9036 | -0.28% |
| 1997-07-25 | 0 | 17.80 | - | 17.80 | - | - | 0 | 0 | - | 9.995 | - | 9.995 | - | - | 0 | - | 0.00% |
| 1997-07-24 | 0 | 17.80 | - | 17.80 | - | - | 0 | 0 | - | 9.995 | - | 9.995 | - | - | 0 | - | -0.28% |
| 1997-07-23 | 0 | 17.85 | 17.85 | 17.90 | 17.70 | 17.90 | 260,640 | 4,641,936 | 17.810 | 10.02 | 10.02 | 10.05 | 9.939 | 10.05 | 464,177 | 10.000 | -0.83% |
| 1997-07-22 | 0 | 18.00 | 17.75 | 18.00 | 17.75 | 18.00 | 80,000 | 1,421,700 | 17.771 | 10.11 | 9.967 | 10.11 | 9.967 | 10.11 | 142,473 | 9.9787 | 1.12% |
| 1997-07-21 | 0 | 17.80 | - | 17.80 | - | - | 0 | 0 | - | 9.995 | - | 9.995 | - | - | 0 | - | -1.11% |
| 1997-07-18 | 0 | 18.00 | - | 18.00 | 17.95 | 18.00 | 8,000 | 143,700 | 17.963 | 10.11 | - | 10.11 | 10.08 | 10.11 | 14,247 | 10.086 | 0.00% |
| 1997-07-17 | 0 | 18.00 | - | 18.00 | 18.00 | 18.00 | 20,000 | 360,000 | 18.000 | 10.11 | - | 10.11 | 10.11 | 10.11 | 35,618 | 10.107 | -1.64% |
| 1997-07-16 | 0 | 18.30 | - | 18.30 | - | - | 2,000 | 35,570 | 17.785 | 10.28 | - | 10.28 | - | - | 3,562 | 9.9865 | -1.08% |
| 1997-07-15 | 0 | 18.50 | 17.85 | 18.60 | 17.00 | 18.50 | 378,045 | 6,726,274 | 17.792 | 10.39 | 10.02 | 10.44 | 9.546 | 10.39 | 673,265 | 9.9905 | 2.21% |
| 1997-07-14 | 0 | 18.10 | 17.90 | 18.10 | 17.80 | 19.00 | 165,680 | 3,017,080 | 18.210 | 10.16 | 10.05 | 10.16 | 9.995 | 10.67 | 295,061 | 10.225 | -5.73% |
| 1997-07-11 | 0 | 19.20 | 19.00 | 19.20 | 18.80 | 21.00 | 258,101 | 5,018,219 | 19.443 | 10.78 | 10.67 | 10.78 | 10.56 | 11.79 | 459,655 | 10.917 | -12.13% |
| 1997-07-10 | 0 | 21.85 | 21.85 | 21.90 | 21.20 | 22.60 | 50,000 | 1,088,900 | 21.778 | 12.27 | 12.27 | 12.30 | 11.90 | 12.69 | 89,046 | 12.229 | -5.00% |
| 1997-07-09 | 0 | 23.00 | - | 23.00 | - | - | 4,166 | 94,400 | 22.660 | 12.91 | - | 12.91 | - | - | 7,419 | 12.724 | -0.86% |
| 1997-07-08 | 0 | 23.20 | 22.80 | 23.40 | 22.50 | 23.50 | 200,527 | 4,590,689 | 22.893 | 13.03 | 12.80 | 13.14 | 12.63 | 13.20 | 357,121 | 12.855 | -2.11% |
| 1997-07-07 | 0 | 23.70 | 23.30 | 23.70 | 23.30 | 24.35 | 114,121 | 2,710,771 | 23.753 | 13.31 | 13.08 | 13.31 | 13.08 | 13.67 | 203,239 | 13.338 | -2.67% |
| 1997-07-04 | 0 | 24.35 | 24.00 | 24.35 | 24.00 | 24.60 | 71,600 | 1,735,980 | 24.246 | 13.67 | 13.48 | 13.67 | 13.48 | 13.81 | 127,513 | 13.614 | -2.60% |
| 1997-07-03 | 0 | 25.00 | 24.00 | 25.00 | 23.85 | 25.10 | 126,400 | 3,097,660 | 24.507 | 14.04 | 13.48 | 14.04 | 13.39 | 14.09 | 225,107 | 13.761 | -0.40% |
| 1997-06-27 | 0 | 25.10 | 25.50 | - | 24.30 | 25.30 | 327,603 | 8,038,485 | 24.537 | 14.09 | 14.32 | - | 13.64 | 14.21 | 583,432 | 13.778 | 2.03% |
| 1997-06-26 | 0 | 24.60 | 24.30 | 24.60 | 24.10 | 25.30 | 254,854 | 6,249,954 | 24.524 | 13.81 | 13.64 | 13.81 | 13.53 | 14.21 | 453,872 | 13.770 | -3.53% |
| 1997-06-25 | 0 | 25.50 | 24.70 | 25.50 | 25.20 | 26.50 | 93,431 | 2,400,638 | 25.694 | 14.32 | 13.87 | 14.32 | 14.15 | 14.88 | 166,392 | 14.428 | -2.30% |
| 1997-06-24 | 0 | 26.10 | 26.20 | - | 24.10 | 26.00 | 219,363 | 5,471,479 | 24.943 | 14.66 | 14.71 | - | 13.53 | 14.60 | 390,666 | 14.006 | 0.38% |
| 1997-06-23 | 0 | 26.00 | - | 26.00 | 26.80 | 26.80 | 2,400 | 63,600 | 26.500 | 14.60 | - | 14.60 | 15.05 | 15.05 | 4,274 | 14.880 | -2.26% |
| 1997-06-20 | 0 | 26.60 | - | 26.60 | 25.90 | 26.80 | 78,000 | 2,051,800 | 26.305 | 14.94 | - | 14.94 | 14.54 | 15.05 | 138,911 | 14.771 | 1.53% |
| 1997-06-19 | 0 | 26.20 | 25.60 | 26.20 | 25.60 | 26.90 | 80,712 | 2,122,050 | 26.292 | 14.71 | 14.37 | 14.71 | 14.37 | 15.10 | 143,741 | 14.763 | -2.96% |
| 1997-06-18 | 0 | 27.00 | - | 27.00 | 26.50 | 27.00 | 6,006 | 161,158 | 26.833 | 15.16 | - | 15.16 | 14.88 | 15.16 | 10,696 | 15.067 | -1.46% |
| 1997-06-17 | 0 | 27.40 | - | 27.40 | 27.45 | 27.45 | 2,353 | 64,078 | 27.232 | 15.39 | - | 15.39 | 15.41 | 15.41 | 4,190 | 15.291 | -1.08% |
| 1997-06-16 | 0 | 27.70 | - | 27.70 | 27.60 | 28.05 | 10,000 | 278,400 | 27.840 | 15.55 | - | 15.55 | 15.50 | 15.75 | 17,809 | 15.632 | -1.42% |
| 1997-06-13 | 0 | 28.10 | - | 28.10 | 27.75 | 28.20 | 114,361 | 3,192,687 | 27.918 | 15.78 | - | 15.78 | 15.58 | 15.83 | 203,667 | 15.676 | 1.08% |
| 1997-06-12 | 0 | 27.80 | - | 27.80 | 27.80 | 28.00 | 5,000 | 139,800 | 27.960 | 15.61 | - | 15.61 | 15.61 | 15.72 | 8,905 | 15.700 | -1.07% |
| 1997-06-11 | 0 | 28.10 | - | 28.20 | 28.10 | 28.55 | 64,400 | 1,833,060 | 28.464 | 15.78 | - | 15.83 | 15.78 | 16.03 | 114,691 | 15.983 | -1.58% |
| 1997-06-10 | 0 | 28.55 | - | 28.60 | 28.10 | 28.70 | 106,787 | 3,032,851 | 28.401 | 16.03 | - | 16.06 | 15.78 | 16.12 | 190,178 | 15.947 | 0.18% |
| 1997-06-06 | 0 | 28.50 | - | 28.50 | 28.50 | 28.60 | 36,000 | 1,027,400 | 28.539 | 16.00 | - | 16.00 | 16.00 | 16.06 | 64,113 | 16.025 | -0.35% |
| 1997-06-05 | 0 | 28.60 | - | 28.60 | 28.65 | 28.65 | 2,000 | 57,300 | 28.650 | 16.06 | - | 16.06 | 16.09 | 16.09 | 3,562 | 16.087 | -0.69% |
| 1997-06-04 | 0 | 28.80 | - | 28.80 | 28.80 | 28.80 | 16,200 | 466,400 | 28.790 | 16.17 | - | 16.17 | 16.17 | 16.17 | 28,851 | 16.166 | 0.52% |
| 1997-06-03 | 0 | 28.65 | 28.90 | 29.00 | 28.50 | 29.00 | 228,986 | 6,565,602 | 28.673 | 16.09 | 16.23 | 16.28 | 16.00 | 16.28 | 407,804 | 16.100 | 0.17% |
| 1997-06-02 | 0 | 28.60 | 28.70 | 28.80 | 27.20 | 28.60 | 204,532 | 5,695,558 | 27.847 | 16.06 | 16.12 | 16.17 | 15.27 | 16.06 | 364,253 | 15.636 | 0.70% |
| 1997-05-30 | 0 | 28.40 | 28.50 | 28.55 | 26.00 | 28.60 | 378,124 | 10,430,018 | 27.584 | 15.95 | 16.00 | 16.03 | 14.60 | 16.06 | 673,405 | 15.488 | -0.70% |
| 1997-05-29 | 0 | 28.60 | - | 28.60 | 28.10 | 29.00 | 27,608 | 780,886 | 28.285 | 16.06 | - | 16.06 | 15.78 | 16.28 | 49,167 | 15.882 | -1.89% |
| 1997-05-28 | 0 | 29.15 | - | 29.15 | 29.35 | 29.40 | 20,522 | 602,570 | 29.362 | 16.37 | - | 16.37 | 16.48 | 16.51 | 36,548 | 16.487 | -0.85% |
| 1997-05-27 | 0 | 29.40 | - | 29.40 | 28.90 | 30.00 | 26,000 | 766,600 | 29.485 | 16.51 | - | 16.51 | 16.23 | 16.85 | 46,304 | 16.556 | -2.65% |
| 1997-05-26 | 0 | 30.20 | - | 30.20 | - | - | 259 | 7,511 | 29.000 | 16.96 | - | 16.96 | - | - | 461 | 16.284 | -0.98% |
| 1997-05-23 | 0 | 30.50 | 30.40 | - | 30.30 | 30.50 | 68,151 | 2,075,455 | 30.454 | 17.13 | 17.07 | - | 17.01 | 17.13 | 121,371 | 17.100 | 0.00% |
| 1997-05-22 | 0 | 30.50 | 30.50 | 30.60 | 30.30 | 30.50 | 80,648 | 2,459,040 | 30.491 | 17.13 | 17.13 | 17.18 | 17.01 | 17.13 | 143,627 | 17.121 | 0.00% |
| 1997-05-21 | 0 | 30.50 | 30.30 | 30.60 | 30.30 | 30.50 | 37,080 | 1,129,384 | 30.458 | 17.13 | 17.01 | 17.18 | 17.01 | 17.13 | 66,036 | 17.102 | 0.33% |
| 1997-05-20 | 0 | 30.40 | 30.30 | 30.50 | 30.10 | 30.40 | 38,000 | 1,151,600 | 30.305 | 17.07 | 17.01 | 17.13 | 16.90 | 17.07 | 67,675 | 17.017 | 1.00% |
| 1997-05-19 | 0 | 30.10 | 30.10 | 30.70 | 30.10 | 30.20 | 52,000 | 1,566,200 | 30.119 | 16.90 | 16.90 | 17.24 | 16.90 | 16.96 | 92,607 | 16.912 | -0.33% |
| 1997-05-16 | 0 | 30.20 | 30.20 | 30.40 | 30.20 | 30.30 | 54,400 | 1,646,680 | 30.270 | 16.96 | 16.96 | 17.07 | 16.96 | 17.01 | 96,882 | 16.997 | -0.66% |
| 1997-05-15 | 0 | 30.40 | 30.30 | 30.40 | 30.20 | 30.40 | 98,000 | 2,968,400 | 30.290 | 17.07 | 17.01 | 17.07 | 16.96 | 17.07 | 174,529 | 17.008 | 0.66% |
| 1997-05-14 | 0 | 30.20 | 30.00 | 30.20 | 30.00 | 30.20 | 84,697 | 2,545,952 | 30.060 | 16.96 | 16.85 | 16.96 | 16.85 | 16.96 | 150,838 | 16.879 | 0.83% |
| 1997-05-13 | 0 | 29.95 | 29.90 | 30.10 | 29.75 | 30.00 | 89,036 | 2,657,425 | 29.847 | 16.82 | 16.79 | 16.90 | 16.70 | 16.85 | 158,565 | 16.759 | 1.18% |
| 1997-05-12 | 0 | 29.60 | 29.60 | 29.80 | 29.60 | 30.00 | 60,000 | 1,793,200 | 29.887 | 16.62 | 16.62 | 16.73 | 16.62 | 16.85 | 106,855 | 16.782 | -1.33% |
| 1997-05-09 | 0 | 30.00 | 29.95 | 30.00 | 29.70 | 30.10 | 63,635 | 1,901,806 | 29.886 | 16.85 | 16.82 | 16.85 | 16.68 | 16.90 | 113,328 | 16.781 | -0.66% |
| 1997-05-08 | 0 | 30.20 | 30.10 | 30.20 | 30.20 | 30.60 | 72,000 | 2,183,800 | 30.331 | 16.96 | 16.90 | 16.96 | 16.96 | 17.18 | 128,226 | 17.031 | 0.00% |
| 1997-05-07 | 0 | 30.20 | 30.20 | 30.30 | 30.20 | 30.30 | 46,000 | 1,391,200 | 30.243 | 16.96 | 16.96 | 17.01 | 16.96 | 17.01 | 81,922 | 16.982 | 0.00% |
| 1997-05-06 | 0 | 30.20 | 30.00 | 30.20 | 30.20 | 30.40 | 125,080 | 3,779,060 | 30.213 | 16.96 | 16.85 | 16.96 | 16.96 | 17.07 | 222,756 | 16.965 | 0.33% |
| 1997-05-05 | 0 | 30.10 | 30.00 | 30.20 | 29.80 | 30.10 | 58,000 | 1,735,800 | 29.928 | 16.90 | 16.85 | 16.96 | 16.73 | 16.90 | 103,293 | 16.805 | 1.35% |
| 1997-05-02 | 0 | 29.70 | 29.70 | 30.00 | 29.60 | 29.70 | 50,000 | 1,482,200 | 29.644 | 16.68 | 16.68 | 16.85 | 16.62 | 16.68 | 89,046 | 16.645 | -0.34% |
| 1997-05-01 | 0 | 29.80 | 29.80 | - | 28.30 | 29.50 | 180,000 | 5,212,100 | 28.956 | 16.73 | 16.73 | - | 15.89 | 16.56 | 320,564 | 16.259 | 5.11% |
| 1997-04-30 | 0 | 28.35 | 28.35 | - | 27.80 | 28.35 | 192,400 | 5,380,780 | 27.967 | 15.92 | 15.92 | - | 15.61 | 15.92 | 342,647 | 15.704 | 1.98% |
| 1997-04-29 | 0 | 27.80 | 27.80 | 27.90 | 27.40 | 27.80 | 242,000 | 6,683,700 | 27.619 | 15.61 | 15.61 | 15.67 | 15.39 | 15.61 | 430,981 | 15.508 | 1.09% |
| 1997-04-28 | 0 | 27.50 | 27.45 | 27.50 | 27.45 | 27.50 | 186,347 | 5,115,604 | 27.452 | 15.44 | 15.41 | 15.44 | 15.41 | 15.44 | 331,868 | 15.415 | 0.18% |
| 1997-04-25 | 0 | 27.45 | 27.45 | 27.50 | 27.45 | 27.50 | 112,000 | 3,075,300 | 27.458 | 15.41 | 15.41 | 15.44 | 15.41 | 15.44 | 199,462 | 15.418 | 0.55% |
| 1997-04-24 | 0 | 27.30 | 27.30 | 27.40 | 27.25 | 27.60 | 60,000 | 1,642,700 | 27.378 | 15.33 | 15.33 | 15.39 | 15.30 | 15.50 | 106,855 | 15.373 | -0.36% |
| 1997-04-23 | 0 | 27.40 | 27.40 | 27.50 | 27.40 | 27.40 | 20,683 | 565,978 | 27.364 | 15.39 | 15.39 | 15.44 | 15.39 | 15.39 | 36,835 | 15.365 | -0.72% |
| 1997-04-22 | 0 | 27.60 | 27.40 | 27.60 | 27.40 | 27.60 | 86,000 | 2,359,200 | 27.433 | 15.50 | 15.39 | 15.50 | 15.39 | 15.50 | 153,158 | 15.404 | 0.73% |
| 1997-04-21 | 0 | 27.40 | 27.40 | 27.50 | 27.40 | 27.50 | 25,080 | 687,360 | 27.407 | 15.39 | 15.39 | 15.44 | 15.39 | 15.44 | 44,665 | 15.389 | -0.36% |
| 1997-04-18 | 0 | 27.50 | 27.50 | 27.55 | 27.45 | 27.55 | 121,600 | 3,342,960 | 27.491 | 15.44 | 15.44 | 15.47 | 15.41 | 15.47 | 216,559 | 15.437 | 0.36% |
| 1997-04-17 | 0 | 27.40 | 27.40 | 27.45 | 27.40 | 27.45 | 152,000 | 4,166,600 | 27.412 | 15.39 | 15.39 | 15.41 | 15.39 | 15.41 | 270,699 | 15.392 | 0.55% |
| 1997-04-16 | 0 | 27.25 | 27.25 | 27.30 | 27.25 | 27.30 | 58,246 | 1,586,693 | 27.241 | 15.30 | 15.30 | 15.33 | 15.30 | 15.33 | 103,731 | 15.296 | 0.18% |
| 1997-04-15 | 0 | 27.20 | 27.20 | 27.25 | 27.20 | 27.30 | 434,199 | 11,842,433 | 27.274 | 15.27 | 15.27 | 15.30 | 15.27 | 15.33 | 773,270 | 15.315 | -0.18% |
| 1997-04-14 | 0 | 27.25 | 27.25 | 27.30 | 27.20 | 27.35 | 512,000 | 13,968,200 | 27.282 | 15.30 | 15.30 | 15.33 | 15.27 | 15.36 | 911,827 | 15.319 | 0.18% |
| 1997-04-11 | 0 | 27.30 | 27.30 | 27.35 | 27.25 | 27.40 | 210,509 | 5,746,941 | 27.300 | 15.27 | 15.27 | 15.30 | 15.25 | 15.33 | 376,276 | 15.273 | 0.00% |
| 1997-04-10 | 0 | 27.30 | 27.30 | 27.40 | 27.20 | 27.40 | 390,000 | 10,654,800 | 27.320 | 15.27 | 15.27 | 15.33 | 15.22 | 15.33 | 697,109 | 15.284 | 0.37% |
| 1997-04-09 | 0 | 27.20 | 27.00 | 27.30 | 26.80 | 27.20 | 404,936 | 10,886,553 | 26.885 | 15.22 | 15.11 | 15.27 | 14.99 | 15.22 | 723,806 | 15.041 | 1.49% |
| 1997-04-08 | 0 | 26.80 | 26.75 | 26.85 | 26.70 | 26.85 | 315,182 | 8,431,765 | 26.752 | 14.99 | 14.97 | 15.02 | 14.94 | 15.02 | 563,375 | 14.967 | 0.75% |
| 1997-04-07 | 0 | 26.60 | 26.45 | 26.60 | 26.45 | 26.80 | 170,000 | 4,516,400 | 26.567 | 14.88 | 14.80 | 14.88 | 14.80 | 14.99 | 303,868 | 14.863 | 0.00% |
| 1997-04-04 | 0 | 26.60 | 26.60 | 26.75 | 26.60 | 26.70 | 220,000 | 5,852,200 | 26.601 | 14.88 | 14.88 | 14.97 | 14.88 | 14.94 | 393,241 | 14.882 | -0.19% |
| 1997-04-03 | 0 | 26.65 | 26.65 | 26.80 | 26.65 | 27.00 | 465,146 | 12,445,706 | 26.757 | 14.91 | 14.91 | 14.99 | 14.91 | 15.11 | 831,429 | 14.969 | -0.93% |
| 1997-04-02 | 0 | 26.90 | 26.75 | 27.00 | 26.60 | 27.00 | 832,354 | 22,309,780 | 26.803 | 15.05 | 14.97 | 15.11 | 14.88 | 15.11 | 1,487,799 | 14.995 | 1.51% |
| 1997-04-01 | 0 | 26.50 | 26.50 | 26.60 | 24.80 | 26.60 | 976,000 | 24,587,000 | 25.192 | 14.83 | 14.83 | 14.88 | 13.87 | 14.88 | 1,744,560 | 14.094 | 6.00% |
| 1997-03-27 | 0 | 25.00 | 25.00 | - | 23.55 | 25.00 | 456,600 | 10,840,080 | 23.741 | 13.99 | 13.99 | - | 13.18 | 13.99 | 816,154 | 13.282 | 6.38% |
| 1997-03-26 | 0 | 23.50 | 23.45 | 23.50 | 23.10 | 23.70 | 184,000 | 4,295,800 | 23.347 | 13.15 | 13.12 | 13.15 | 12.92 | 13.26 | 328,892 | 13.061 | 0.00% |
| 1997-03-25 | 0 | 23.50 | - | 23.50 | 23.45 | 23.70 | 224,000 | 5,288,100 | 23.608 | 13.15 | - | 13.15 | 13.12 | 13.26 | 400,391 | 13.207 | -0.21% |
| 1997-03-24 | 0 | 23.55 | 23.50 | 23.55 | 23.55 | 23.70 | 146,000 | 3,451,000 | 23.637 | 13.18 | 13.15 | 13.18 | 13.18 | 13.26 | 260,969 | 13.224 | 0.43% |
| 1997-03-21 | 0 | 23.45 | 23.30 | 23.45 | 23.20 | 23.60 | 185,456 | 4,338,842 | 23.396 | 13.12 | 13.04 | 13.12 | 12.98 | 13.20 | 331,495 | 13.089 | -0.64% |
| 1997-03-20 | 0 | 23.60 | 23.45 | 23.60 | 23.35 | 23.70 | 156,508 | 3,686,486 | 23.555 | 13.20 | 13.12 | 13.20 | 13.06 | 13.26 | 279,752 | 13.178 | 0.64% |
| 1997-03-19 | 0 | 23.45 | 23.40 | 23.50 | 23.45 | 23.65 | 95,600 | 2,248,500 | 23.520 | 13.12 | 13.09 | 13.15 | 13.12 | 13.23 | 170,881 | 13.158 | -1.05% |
| 1997-03-18 | 0 | 23.70 | 23.60 | 23.70 | 23.55 | 23.80 | 137,450 | 3,257,995 | 23.703 | 13.26 | 13.20 | 13.26 | 13.18 | 13.31 | 245,686 | 13.261 | 0.00% |
| 1997-03-17 | 0 | 23.70 | 23.55 | 23.70 | 23.50 | 23.70 | 142,616 | 3,364,351 | 23.590 | 13.26 | 13.18 | 13.26 | 13.15 | 13.26 | 254,920 | 13.198 | 0.85% |
| 1997-03-14 | 0 | 23.50 | 23.45 | 23.50 | 22.80 | 23.50 | 162,033 | 3,737,146 | 23.064 | 13.15 | 13.12 | 13.15 | 12.76 | 13.15 | 289,627 | 12.903 | 0.43% |
| 1997-03-13 | 0 | 23.40 | 23.30 | 23.40 | 23.20 | 23.50 | 142,550 | 3,321,350 | 23.300 | 13.09 | 13.04 | 13.09 | 12.98 | 13.15 | 254,802 | 13.035 | -0.64% |
| 1997-03-12 | 0 | 23.55 | 23.45 | 23.55 | 23.45 | 23.75 | 90,801 | 2,142,103 | 23.591 | 13.18 | 13.12 | 13.18 | 13.12 | 13.29 | 162,303 | 13.198 | -0.63% |
| 1997-03-11 | 0 | 23.70 | 23.50 | 23.70 | 23.50 | 23.90 | 101,054 | 2,392,458 | 23.675 | 13.26 | 13.15 | 13.26 | 13.15 | 13.37 | 180,630 | 13.245 | -0.42% |
| 1997-03-10 | 0 | 23.80 | 23.70 | 23.85 | 23.55 | 23.85 | 275,698 | 6,524,263 | 23.665 | 13.31 | 13.26 | 13.34 | 13.18 | 13.34 | 492,799 | 13.239 | 0.42% |
| 1997-03-07 | 0 | 23.70 | 23.65 | 23.75 | 23.65 | 23.80 | 168,000 | 3,982,500 | 23.705 | 13.26 | 13.23 | 13.29 | 13.23 | 13.31 | 300,293 | 13.262 | 0.00% |
| 1997-03-06 | 0 | 23.70 | 23.70 | 23.75 | 23.65 | 23.80 | 194,000 | 4,605,200 | 23.738 | 13.26 | 13.26 | 13.29 | 13.23 | 13.31 | 346,767 | 13.280 | 0.21% |
| 1997-03-05 | 0 | 23.65 | 23.50 | 23.65 | 23.50 | 23.85 | 74,000 | 1,748,400 | 23.627 | 13.23 | 13.15 | 13.23 | 13.15 | 13.34 | 132,272 | 13.218 | -0.63% |
| 1997-03-04 | 0 | 23.80 | 23.60 | 23.80 | 23.70 | 24.00 | 112,000 | 2,672,600 | 23.863 | 13.31 | 13.20 | 13.31 | 13.26 | 13.43 | 200,195 | 13.350 | -0.42% |
| 1997-03-03 | 0 | 23.90 | 23.75 | 23.90 | 23.70 | 23.95 | 136,000 | 3,238,700 | 23.814 | 13.37 | 13.29 | 13.37 | 13.26 | 13.40 | 243,094 | 13.323 | 0.84% |
| 1997-02-28 | 0 | 23.70 | 23.55 | 23.70 | 23.50 | 23.80 | 198,596 | 4,707,938 | 23.706 | 13.26 | 13.18 | 13.26 | 13.15 | 13.31 | 354,982 | 13.262 | -0.42% |
| 1997-02-27 | 0 | 23.80 | 23.70 | 23.80 | 23.70 | 23.90 | 112,000 | 2,668,900 | 23.829 | 13.31 | 13.26 | 13.31 | 13.26 | 13.37 | 200,195 | 13.331 | -0.42% |
| 1997-02-26 | 0 | 23.90 | 23.80 | 23.90 | 23.80 | 23.95 | 142,758 | 3,407,861 | 23.872 | 13.37 | 13.31 | 13.37 | 13.31 | 13.40 | 255,174 | 13.355 | 0.21% |
| 1997-02-25 | 0 | 23.85 | 23.70 | 23.90 | 23.65 | 23.90 | 190,000 | 4,516,700 | 23.772 | 13.34 | 13.26 | 13.37 | 13.23 | 13.37 | 339,617 | 13.299 | 1.27% |
| 1997-02-24 | 0 | 23.55 | 23.45 | 23.55 | 23.25 | 23.60 | 128,000 | 2,994,600 | 23.395 | 13.18 | 13.12 | 13.18 | 13.01 | 13.20 | 228,795 | 13.089 | 1.73% |
| 1997-02-21 | 0 | 23.15 | 23.00 | 23.30 | 22.70 | 23.30 | 316,455 | 7,274,938 | 22.989 | 12.95 | 12.87 | 13.04 | 12.70 | 13.04 | 565,650 | 12.861 | 0.65% |
| 1997-02-20 | 0 | 23.00 | 22.85 | 22.90 | 22.05 | 23.00 | 466,460 | 10,467,403 | 22.440 | 12.87 | 12.78 | 12.81 | 12.34 | 12.87 | 833,778 | 12.554 | 4.07% |
| 1997-02-19 | 0 | 22.10 | 22.00 | 22.20 | 21.10 | 22.20 | 629,159 | 13,644,191 | 21.686 | 12.36 | 12.31 | 12.42 | 11.80 | 12.42 | 1,124,596 | 12.133 | 0.91% |
| 1997-02-18 | 0 | 21.90 | 21.55 | 22.00 | 18.90 | 22.00 | 930,555 | 18,875,712 | 20.284 | 12.25 | 12.06 | 12.31 | 10.57 | 12.31 | 1,663,329 | 11.348 | 1.39% |
| 1997-02-17 | 0 | 21.60 | - | 21.60 | 21.45 | 22.20 | 223,784 | 4,865,942 | 21.744 | 12.08 | - | 12.08 | 12.00 | 12.42 | 400,005 | 12.165 | -1.82% |
| 1997-02-14 | 0 | 22.00 | - | 22.05 | 21.60 | 22.60 | 124,000 | 2,748,800 | 22.168 | 12.31 | - | 12.34 | 12.08 | 12.64 | 221,645 | 12.402 | -1.35% |
| 1997-02-13 | 0 | 22.30 | 22.30 | 22.40 | 22.30 | 22.50 | 86,000 | 1,931,600 | 22.460 | 12.48 | 12.48 | 12.53 | 12.48 | 12.59 | 153,721 | 12.566 | 0.45% |
| 1997-02-12 | 0 | 22.20 | 22.20 | 22.25 | 22.20 | 22.20 | 50,237 | 1,115,367 | 22.202 | 12.42 | 12.42 | 12.45 | 12.42 | 12.42 | 89,797 | 12.421 | 1.14% |
| 1997-02-11 | 0 | 21.95 | 21.95 | 22.25 | 21.95 | 22.40 | 156,000 | 3,463,900 | 22.204 | 12.28 | 12.28 | 12.45 | 12.28 | 12.53 | 278,844 | 12.422 | 0.00% |
| 1997-02-10 | 0 | 21.95 | 21.90 | 22.00 | 21.65 | 21.95 | 100,000 | 2,183,600 | 21.836 | 12.28 | 12.25 | 12.31 | 12.11 | 12.28 | 178,746 | 12.216 | 1.86% |
| 1997-02-05 | 0 | 21.55 | 21.45 | 21.55 | 21.35 | 21.60 | 267,525 | 5,751,615 | 21.499 | 12.06 | 12.00 | 12.06 | 11.94 | 12.08 | 478,190 | 12.028 | 0.70% |
| 1997-02-04 | 0 | 21.40 | 21.30 | 21.40 | 21.15 | 21.40 | 227,656 | 4,836,645 | 21.245 | 11.97 | 11.92 | 11.97 | 11.83 | 11.97 | 406,926 | 11.886 | 1.42% |
| 1997-02-03 | 0 | 21.10 | 20.90 | 21.15 | 20.80 | 21.15 | 487,243 | 10,252,153 | 21.041 | 11.80 | 11.69 | 11.83 | 11.64 | 11.83 | 870,927 | 11.772 | 2.18% |
| 1997-01-31 | 0 | 20.65 | 20.55 | 20.65 | 20.50 | 20.65 | 164,000 | 3,376,200 | 20.587 | 11.55 | 11.50 | 11.55 | 11.47 | 11.55 | 293,143 | 11.517 | 1.23% |
| 1997-01-30 | 0 | 20.40 | 20.30 | 20.40 | 20.20 | 20.40 | 183,523 | 3,722,303 | 20.282 | 11.41 | 11.36 | 11.41 | 11.30 | 11.41 | 328,040 | 11.347 | 1.24% |
| 1997-01-29 | 0 | 20.15 | 20.10 | 20.15 | 19.95 | 20.20 | 182,928 | 3,673,974 | 20.084 | 11.27 | 11.25 | 11.27 | 11.16 | 11.30 | 326,976 | 11.236 | 1.26% |
| 1997-01-28 | 0 | 19.90 | 19.80 | 19.90 | 19.60 | 19.90 | 152,071 | 3,001,563 | 19.738 | 11.13 | 11.08 | 11.13 | 10.97 | 11.13 | 271,821 | 11.042 | 1.53% |
| 1997-01-27 | 0 | 19.60 | 19.55 | 19.60 | 19.35 | 19.60 | 274,300 | 5,343,190 | 19.479 | 10.97 | 10.94 | 10.97 | 10.83 | 10.97 | 490,300 | 10.898 | 0.26% |
| 1997-01-24 | 0 | 19.55 | 19.45 | 19.60 | 19.20 | 19.60 | 267,741 | 5,182,979 | 19.358 | 10.94 | 10.88 | 10.97 | 10.74 | 10.97 | 478,576 | 10.830 | 0.26% |
| 1997-01-23 | 0 | 19.50 | 19.40 | 19.50 | 19.35 | 19.55 | 176,382 | 3,423,696 | 19.411 | 10.91 | 10.85 | 10.91 | 10.83 | 10.94 | 315,276 | 10.859 | 0.00% |
| 1997-01-22 | 0 | 19.50 | 19.40 | 19.50 | 19.35 | 19.50 | 228,000 | 4,429,900 | 19.429 | 10.91 | 10.85 | 10.91 | 10.83 | 10.91 | 407,541 | 10.870 | 1.56% |
| 1997-01-21 | 0 | 19.20 | 19.20 | 19.30 | 19.20 | 19.35 | 90,270 | 1,739,103 | 19.266 | 10.74 | 10.74 | 10.80 | 10.74 | 10.83 | 161,354 | 10.778 | -0.52% |
| 1997-01-20 | 0 | 19.30 | 19.25 | 19.30 | 19.10 | 19.50 | 256,000 | 4,932,900 | 19.269 | 10.80 | 10.77 | 10.80 | 10.69 | 10.91 | 457,590 | 10.780 | 2.12% |
| 1997-01-17 | 0 | 18.90 | 18.85 | 18.90 | 18.70 | 18.95 | 222,000 | 4,181,500 | 18.836 | 10.57 | 10.55 | 10.57 | 10.46 | 10.60 | 396,816 | 10.538 | 1.34% |
| 1997-01-16 | 0 | 18.65 | 18.60 | 18.65 | 18.10 | 18.65 | 288,000 | 5,306,700 | 18.426 | 10.43 | 10.41 | 10.43 | 10.13 | 10.43 | 514,788 | 10.309 | 2.47% |
| 1997-01-15 | 0 | 18.20 | 18.15 | 18.20 | 17.70 | 18.20 | 300,578 | 5,402,595 | 17.974 | 10.18 | 10.15 | 10.18 | 9.902 | 10.18 | 537,271 | 10.056 | 3.41% |
| 1997-01-14 | 0 | 17.60 | 17.50 | 17.60 | 17.50 | 17.60 | 90,840 | 1,591,164 | 17.516 | 9.846 | 9.790 | 9.846 | 9.790 | 9.846 | 162,373 | 9.7995 | 1.15% |
| 1997-01-13 | 0 | 17.40 | 17.35 | 17.40 | 17.20 | 17.40 | 116,000 | 2,012,700 | 17.351 | 9.734 | 9.707 | 9.734 | 9.623 | 9.734 | 207,345 | 9.7070 | 1.16% |
| 1997-01-10 | 0 | 17.20 | 17.00 | 17.20 | 17.10 | 17.20 | 180,218 | 3,085,419 | 17.120 | 9.623 | 9.511 | 9.623 | 9.567 | 9.623 | 322,132 | 9.5781 | 1.47% |
| 1997-01-09 | 0 | 16.95 | 16.80 | 16.95 | 16.75 | 17.00 | 121,381 | 2,043,092 | 16.832 | 9.483 | 9.399 | 9.483 | 9.371 | 9.511 | 216,964 | 9.4168 | 0.30% |
| 1997-01-08 | 0 | 16.90 | 16.85 | 16.90 | 16.70 | 16.90 | 178,367 | 2,995,400 | 16.793 | 9.455 | 9.427 | 9.455 | 9.343 | 9.455 | 318,824 | 9.3952 | 1.50% |
| 1997-01-07 | 0 | 16.65 | 16.60 | 16.65 | 16.45 | 16.65 | 117,480 | 1,944,204 | 16.549 | 9.315 | 9.287 | 9.315 | 9.203 | 9.315 | 209,991 | 9.2585 | 2.15% |
| 1997-01-06 | 0 | 16.30 | 16.25 | 16.30 | 16.05 | 16.30 | 166,000 | 2,682,500 | 16.160 | 9.119 | 9.091 | 9.119 | 8.979 | 9.119 | 296,718 | 9.0406 | 2.19% |
| 1997-01-03 | 0 | 15.95 | 15.85 | 15.95 | 15.70 | 15.95 | 126,773 | 2,005,236 | 15.818 | 8.923 | 8.867 | 8.923 | 8.783 | 8.923 | 226,602 | 8.8492 | 1.59% |
| 1997-01-02 | 0 | 15.70 | 15.60 | 15.70 | 15.40 | 15.70 | 104,243 | 1,625,109 | 15.590 | 8.783 | 8.727 | 8.783 | 8.616 | 8.783 | 186,330 | 8.7217 | 0.64% |
| 1996-12-31 | 0 | 15.60 | 15.40 | 15.60 | 15.35 | 15.60 | 114,313 | 1,769,026 | 15.475 | 8.727 | 8.616 | 8.727 | 8.588 | 8.727 | 204,330 | 8.6577 | 1.96% |
| 1996-12-30 | 0 | 15.30 | 15.30 | 15.40 | 15.00 | 15.45 | 146,000 | 2,218,300 | 15.194 | 8.560 | 8.560 | 8.616 | 8.392 | 8.644 | 260,969 | 8.5002 | 0.00% |
| 1996-12-27 | 0 | 15.30 | 15.20 | 15.30 | 15.20 | 15.35 | 133,800 | 2,037,840 | 15.230 | 8.560 | 8.504 | 8.560 | 8.504 | 8.588 | 239,162 | 8.5208 | 0.99% |
| 1996-12-24 | 0 | 15.15 | 15.15 | 15.20 | 14.90 | 15.35 | 326,000 | 4,916,500 | 15.081 | 8.476 | 8.476 | 8.504 | 8.336 | 8.588 | 582,712 | 8.4373 | -0.33% |
| 1996-12-23 | 0 | 15.20 | 15.10 | 15.20 | 14.90 | 15.20 | 270,000 | 4,056,900 | 15.026 | 8.504 | 8.448 | 8.504 | 8.336 | 8.504 | 482,614 | 8.4061 | 2.01% |
| 1996-12-20 | 0 | 14.90 | 14.70 | 14.90 | 14.65 | 14.90 | 376,135 | 5,544,723 | 14.741 | 8.336 | 8.224 | 8.336 | 8.196 | 8.336 | 672,326 | 8.2471 | 2.41% |
| 1996-12-19 | 0 | 14.55 | 14.55 | 14.60 | 14.50 | 14.60 | 165,000 | 2,403,300 | 14.565 | 8.140 | 8.140 | 8.168 | 8.112 | 8.168 | 294,931 | 8.1487 | 0.00% |
| 1996-12-18 | 0 | 14.55 | 14.50 | 14.55 | 14.45 | 14.60 | 110,000 | 1,598,900 | 14.535 | 8.140 | 8.112 | 8.140 | 8.084 | 8.168 | 196,620 | 8.1319 | 0.34% |
| 1996-12-17 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.60 | 146,328 | 2,118,084 | 14.475 | 8.112 | 8.056 | 8.112 | 8.056 | 8.168 | 261,555 | 8.0980 | -0.68% |
| 1996-12-16 | 0 | 14.60 | 14.55 | 14.60 | 14.35 | 14.60 | 268,000 | 3,876,600 | 14.465 | 8.168 | 8.140 | 8.168 | 8.028 | 8.168 | 479,039 | 8.0925 | 1.39% |
| 1996-12-13 | 0 | 14.40 | 14.10 | 14.40 | 14.10 | 14.45 | 229,600 | 3,257,620 | 14.188 | 8.056 | 7.888 | 8.056 | 7.888 | 8.084 | 410,401 | 7.9377 | -0.69% |
| 1996-12-12 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.55 | 140,000 | 2,030,400 | 14.503 | 8.112 | 8.056 | 8.112 | 8.056 | 8.140 | 250,244 | 8.1137 | -0.68% |
| 1996-12-11 | 0 | 14.60 | 14.50 | 14.60 | 14.25 | 14.65 | 246,303 | 3,572,672 | 14.505 | 8.168 | 8.112 | 8.168 | 7.972 | 8.196 | 440,257 | 8.1150 | 0.00% |
| 1996-12-10 | 0 | 14.60 | 14.55 | 14.60 | 14.40 | 14.60 | 213,200 | 3,088,860 | 14.488 | 8.168 | 8.140 | 8.168 | 8.056 | 8.168 | 381,086 | 8.1054 | 1.39% |
| 1996-12-09 | 0 | 14.40 | 14.30 | 14.40 | 14.20 | 14.50 | 291,000 | 4,167,400 | 14.321 | 8.056 | 8.000 | 8.056 | 7.944 | 8.112 | 520,151 | 8.0119 | 0.00% |
| 1996-12-06 | 0 | 14.40 | 14.20 | 14.40 | 13.90 | 14.45 | 371,160 | 5,255,452 | 14.160 | 8.056 | 7.944 | 8.056 | 7.776 | 8.084 | 663,433 | 7.9216 | 0.00% |
| 1996-12-05 | 0 | 14.40 | 14.35 | 14.40 | 14.25 | 14.40 | 196,000 | 2,806,900 | 14.321 | 8.056 | 8.028 | 8.056 | 7.972 | 8.056 | 350,342 | 8.0119 | 1.05% |
| 1996-12-04 | 0 | 14.25 | 14.20 | 14.25 | 14.05 | 14.25 | 165,979 | 2,350,313 | 14.160 | 7.972 | 7.944 | 7.972 | 7.860 | 7.972 | 296,681 | 7.9220 | 0.71% |
| 1996-12-03 | 0 | 14.15 | 14.05 | 14.15 | 14.00 | 14.20 | 275,600 | 3,877,380 | 14.069 | 7.916 | 7.860 | 7.916 | 7.832 | 7.944 | 492,624 | 7.8709 | 0.71% |
| 1996-12-02 | 0 | 14.05 | 13.95 | 14.05 | 13.95 | 14.10 | 226,280 | 3,170,108 | 14.010 | 7.860 | 7.804 | 7.860 | 7.804 | 7.888 | 404,466 | 7.8378 | 0.36% |
| 1996-11-29 | 0 | 14.00 | 13.95 | 14.00 | 13.85 | 14.00 | 278,000 | 3,867,900 | 13.913 | 7.832 | 7.804 | 7.832 | 7.748 | 7.832 | 496,914 | 7.7838 | 0.00% |
| 1996-11-28 | 0 | 14.00 | 13.90 | 14.00 | 13.80 | 14.00 | 211,123 | 2,933,500 | 13.895 | 7.832 | 7.776 | 7.832 | 7.720 | 7.832 | 377,374 | 7.7735 | 0.00% |
| 1996-11-27 | 0 | 14.00 | 13.90 | 14.00 | 13.85 | 14.00 | 119,123 | 1,658,661 | 13.924 | 7.832 | 7.776 | 7.832 | 7.748 | 7.832 | 212,927 | 7.7898 | 0.00% |
| 1996-11-26 | 0 | 14.00 | 13.95 | 14.00 | 13.75 | 14.00 | 216,000 | 2,990,300 | 13.844 | 7.832 | 7.804 | 7.832 | 7.692 | 7.832 | 386,091 | 7.7451 | 1.45% |
| 1996-11-25 | 0 | 13.80 | 13.70 | 13.80 | 13.60 | 13.80 | 178,000 | 2,444,900 | 13.735 | 7.720 | 7.665 | 7.720 | 7.609 | 7.720 | 318,168 | 7.6843 | 1.47% |
| 1996-11-22 | 0 | 13.60 | 13.40 | 13.60 | 13.40 | 13.60 | 112,800 | 1,523,000 | 13.502 | 7.609 | 7.497 | 7.609 | 7.497 | 7.609 | 201,625 | 7.5536 | 1.49% |
| 1996-11-21 | 0 | 13.40 | 13.30 | 13.40 | 13.20 | 13.55 | 182,064 | 2,434,539 | 13.372 | 7.497 | 7.441 | 7.497 | 7.385 | 7.581 | 325,432 | 7.4809 | 0.00% |
| 1996-11-20 | 0 | 13.40 | 13.30 | 13.40 | 13.25 | 13.40 | 174,814 | 2,331,119 | 13.335 | 7.497 | 7.441 | 7.497 | 7.413 | 7.497 | 312,473 | 7.4602 | 1.52% |
| 1996-11-19 | 0 | 13.20 | 13.10 | 13.20 | 13.00 | 13.20 | 217,337 | 2,848,780 | 13.108 | 7.385 | 7.329 | 7.385 | 7.273 | 7.385 | 388,481 | 7.3331 | 1.15% |
| 1996-11-18 | 0 | 13.05 | 12.90 | 13.05 | 12.90 | 13.05 | 166,275 | 2,158,111 | 12.979 | 7.301 | 7.217 | 7.301 | 7.217 | 7.301 | 297,210 | 7.2612 | 1.16% |
| 1996-11-15 | 0 | 12.90 | 12.85 | 12.95 | 12.85 | 13.00 | 160,000 | 2,065,300 | 12.908 | 7.217 | 7.189 | 7.245 | 7.189 | 7.273 | 285,993 | 7.2215 | 1.18% |
| 1996-11-14 | 0 | 12.75 | 12.75 | 12.90 | 12.75 | 12.90 | 244,400 | 3,132,660 | 12.818 | 7.133 | 7.133 | 7.217 | 7.133 | 7.217 | 436,855 | 7.1709 | -0.23% |
| 1996-11-13 | 0 | 12.90 | 12.85 | 12.90 | 12.85 | 12.90 | 130,402 | 1,677,625 | 12.865 | 7.150 | 7.122 | 7.150 | 7.122 | 7.150 | 235,277 | 7.1304 | 0.39% |
| 1996-11-12 | 0 | 12.85 | 12.75 | 12.85 | 12.70 | 12.85 | 104,000 | 1,327,200 | 12.762 | 7.122 | 7.067 | 7.122 | 7.039 | 7.122 | 187,641 | 7.0731 | 1.58% |
| 1996-11-11 | 0 | 12.65 | 12.55 | 12.65 | 12.40 | 12.65 | 326,758 | 4,100,786 | 12.550 | 7.011 | 6.956 | 7.011 | 6.873 | 7.011 | 589,551 | 6.9558 | 1.61% |
| 1996-11-08 | 0 | 12.45 | 12.30 | 12.45 | 12.25 | 12.45 | 150,834 | 1,864,725 | 12.363 | 6.900 | 6.817 | 6.900 | 6.790 | 6.900 | 272,141 | 6.8521 | 1.63% |
| 1996-11-07 | 0 | 12.25 | 12.10 | 12.25 | 12.10 | 12.25 | 258,000 | 3,144,100 | 12.186 | 6.790 | 6.706 | 6.790 | 6.706 | 6.790 | 465,495 | 6.7543 | 2.08% |
| 1996-11-06 | 0 | 12.00 | 11.80 | 12.00 | 11.65 | 12.00 | 344,543 | 4,078,406 | 11.837 | 6.651 | 6.540 | 6.651 | 6.457 | 6.651 | 621,639 | 6.5607 | 2.56% |
| 1996-11-05 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 11.70 | 279,200 | 3,242,560 | 11.614 | 6.485 | 6.429 | 6.485 | 6.374 | 6.485 | 503,745 | 6.4369 | 1.30% |
| 1996-11-04 | 0 | 11.55 | 11.45 | 11.55 | 11.35 | 11.55 | 340,000 | 3,882,700 | 11.420 | 6.402 | 6.346 | 6.402 | 6.291 | 6.402 | 613,442 | 6.3294 | 1.32% |
| 1996-11-01 | 0 | 11.40 | 11.30 | 11.40 | 11.30 | 11.40 | 320,000 | 3,623,500 | 11.323 | 6.318 | 6.263 | 6.318 | 6.263 | 6.318 | 577,358 | 6.2760 | 0.00% |
| 1996-10-31 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.40 | 206,440 | 2,346,943 | 11.369 | 6.318 | 6.291 | 6.318 | 6.263 | 6.318 | 372,468 | 6.3011 | 0.00% |
| 1996-10-30 | 0 | 11.40 | 11.30 | 11.40 | 11.25 | 11.40 | 228,000 | 2,580,300 | 11.317 | 6.318 | 6.263 | 6.318 | 6.235 | 6.318 | 411,367 | 6.2725 | 0.88% |
| 1996-10-29 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.30 | 156,000 | 1,754,300 | 11.246 | 6.263 | 6.208 | 6.263 | 6.208 | 6.263 | 281,462 | 6.2328 | 0.00% |
| 1996-10-28 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.30 | 156,000 | 1,757,600 | 11.267 | 6.263 | 6.208 | 6.263 | 6.208 | 6.263 | 281,462 | 6.2445 | 0.00% |
| 1996-10-25 | 0 | 11.30 | 11.15 | 11.30 | 11.20 | 11.30 | 150,000 | 1,685,900 | 11.239 | 6.263 | 6.180 | 6.263 | 6.208 | 6.263 | 270,636 | 6.2294 | 0.00% |
| 1996-10-24 | 0 | 11.30 | 11.20 | 11.30 | 11.15 | 11.30 | 146,000 | 1,639,200 | 11.227 | 6.263 | 6.208 | 6.263 | 6.180 | 6.263 | 263,419 | 6.2228 | 0.00% |
| 1996-10-23 | 0 | 11.30 | 11.20 | 11.30 | 11.15 | 11.30 | 166,000 | 1,866,100 | 11.242 | 6.263 | 6.208 | 6.263 | 6.180 | 6.263 | 299,504 | 6.2306 | 0.00% |
| 1996-10-22 | 0 | 11.30 | 11.20 | 11.30 | 11.15 | 11.30 | 191,864 | 2,155,631 | 11.235 | 6.263 | 6.208 | 6.263 | 6.180 | 6.263 | 346,169 | 6.2271 | 0.00% |
| 1996-10-18 | 0 | 11.30 | 11.15 | 11.30 | 11.05 | 11.30 | 214,000 | 2,399,500 | 11.213 | 6.263 | 6.180 | 6.263 | 6.124 | 6.263 | 386,108 | 6.2146 | 0.44% |
| 1996-10-17 | 0 | 11.25 | 11.15 | 11.25 | 11.00 | 11.25 | 202,080 | 2,251,156 | 11.140 | 6.235 | 6.180 | 6.235 | 6.097 | 6.235 | 364,601 | 6.1743 | 0.00% |
| 1996-10-16 | 0 | 11.25 | 11.15 | 11.25 | 11.15 | 11.30 | 180,035 | 2,024,978 | 11.248 | 6.235 | 6.180 | 6.235 | 6.180 | 6.263 | 324,827 | 6.2340 | -0.88% |
| 1996-10-15 | 0 | 11.35 | 11.20 | 11.35 | 11.00 | 11.35 | 422,200 | 4,706,860 | 11.148 | 6.291 | 6.208 | 6.291 | 6.097 | 6.291 | 761,751 | 6.1790 | 1.34% |
| 1996-10-14 | 0 | 11.20 | 11.00 | 11.20 | 11.00 | 11.20 | 166,000 | 1,845,000 | 11.114 | 6.208 | 6.097 | 6.208 | 6.097 | 6.208 | 299,504 | 6.1602 | 0.90% |
| 1996-10-11 | 0 | 11.10 | 11.00 | 11.10 | 10.95 | 11.20 | 178,000 | 1,975,400 | 11.098 | 6.152 | 6.097 | 6.152 | 6.069 | 6.208 | 321,155 | 6.1509 | -0.89% |
| 1996-10-10 | 0 | 11.20 | 11.05 | 11.20 | 11.05 | 11.25 | 332,133 | 3,704,543 | 11.154 | 6.208 | 6.124 | 6.208 | 6.124 | 6.235 | 599,249 | 6.1820 | -0.44% |
| 1996-10-09 | 0 | 11.25 | 11.25 | 11.35 | 11.00 | 11.25 | 368,000 | 4,088,700 | 11.111 | 6.235 | 6.235 | 6.291 | 6.097 | 6.235 | 663,961 | 6.1580 | 1.35% |
| 1996-10-08 | 0 | 11.10 | 11.00 | 11.10 | 10.90 | 11.15 | 250,000 | 2,742,100 | 10.968 | 6.152 | 6.097 | 6.152 | 6.041 | 6.180 | 451,061 | 6.0792 | 0.00% |
| 1996-10-07 | 0 | 11.10 | 11.05 | 11.10 | 10.80 | 11.10 | 426,000 | 4,656,300 | 10.930 | 6.152 | 6.124 | 6.152 | 5.986 | 6.152 | 768,607 | 6.0581 | 4.72% |
| 1996-10-04 | 0 | 10.60 | 10.55 | 10.60 | 10.50 | 10.60 | 108,115 | 1,141,373 | 10.557 | 5.875 | 5.847 | 5.875 | 5.820 | 5.875 | 195,066 | 5.8512 | 0.95% |
| 1996-10-03 | 0 | 10.50 | 10.50 | 10.65 | 10.50 | 10.75 | 180,712 | 1,917,531 | 10.611 | 5.820 | 5.820 | 5.903 | 5.820 | 5.958 | 326,048 | 5.8811 | -0.94% |
| 1996-10-02 | 0 | 10.60 | 10.60 | 10.65 | 10.30 | 10.65 | 480,000 | 5,020,300 | 10.459 | 5.875 | 5.875 | 5.903 | 5.709 | 5.903 | 866,036 | 5.7969 | 0.47% |
| 1996-10-01 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.60 | 180,000 | 1,887,900 | 10.488 | 5.847 | 5.820 | 5.847 | 5.764 | 5.875 | 324,764 | 5.8132 | 0.48% |
| 1996-09-30 | 0 | 10.50 | 10.40 | 10.50 | 10.35 | 10.50 | 216,000 | 2,253,200 | 10.431 | 5.820 | 5.764 | 5.820 | 5.736 | 5.820 | 389,716 | 5.7816 | 1.45% |
| 1996-09-27 | 0 | 10.35 | 10.35 | - | 10.10 | 10.35 | 569,977 | 5,803,371 | 10.182 | 5.736 | 5.736 | - | 5.598 | 5.736 | 1,028,377 | 5.6432 | 2.48% |
| 1996-09-26 | 0 | 10.10 | 10.05 | 10.10 | 9.950 | 10.10 | 180,000 | 1,807,300 | 10.041 | 5.598 | 5.570 | 5.598 | 5.515 | 5.598 | 324,764 | 5.5650 | 0.00% |
| 1996-09-25 | 0 | 10.10 | 10.00 | 10.10 | 10.05 | 10.10 | 96,028 | 966,376 | 10.063 | 5.598 | 5.542 | 5.598 | 5.570 | 5.598 | 173,258 | 5.5777 | 0.00% |
| 1996-09-24 | 0 | 10.10 | 10.00 | 10.10 | 10.05 | 10.10 | 74,000 | 745,100 | 10.069 | 5.598 | 5.542 | 5.598 | 5.570 | 5.598 | 133,514 | 5.5807 | 0.00% |
| 1996-09-23 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.10 | 126,000 | 1,267,400 | 10.059 | 5.598 | 5.542 | 5.598 | 5.542 | 5.598 | 227,335 | 5.5750 | 0.50% |
| 1996-09-20 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.05 | 154,000 | 1,536,700 | 9.9786 | 5.570 | 5.542 | 5.570 | 5.515 | 5.570 | 277,853 | 5.5306 | 0.50% |
| 1996-09-19 | 0 | 10.00 | 9.900 | 10.00 | 9.950 | 10.00 | 92,000 | 915,800 | 9.9543 | 5.542 | 5.487 | 5.542 | 5.515 | 5.542 | 165,990 | 5.5172 | 0.00% |
| 1996-09-18 | 0 | 10.00 | 9.900 | 10.00 | 9.900 | 10.00 | 70,000 | 698,900 | 9.9843 | 5.542 | 5.487 | 5.542 | 5.487 | 5.542 | 126,297 | 5.5338 | -0.50% |
| 1996-09-17 | 0 | 10.05 | 9.950 | 10.05 | 9.900 | 10.05 | 160,505 | 1,602,899 | 9.9866 | 5.570 | 5.515 | 5.570 | 5.487 | 5.570 | 289,590 | 5.5351 | 0.50% |
| 1996-09-16 | 0 | 10.00 | 9.950 | 10.00 | 10.00 | 10.15 | 157,600 | 1,586,820 | 10.069 | 5.542 | 5.515 | 5.542 | 5.542 | 5.626 | 284,349 | 5.5805 | 0.00% |
| 1996-09-13 | 0 | 10.00 | 9.900 | 9.950 | 9.800 | 10.00 | 230,000 | 2,276,600 | 9.8983 | 5.542 | 5.487 | 5.515 | 5.432 | 5.542 | 414,976 | 5.4861 | 1.01% |
| 1996-09-12 | 0 | 9.900 | 9.800 | 9.850 | 9.800 | 9.900 | 118,000 | 1,162,700 | 9.8534 | 5.487 | 5.432 | 5.459 | 5.432 | 5.487 | 212,901 | 5.4612 | 0.51% |
| 1996-09-11 | 0 | 9.850 | 9.800 | 9.850 | 9.850 | 9.900 | 82,000 | 809,800 | 9.8756 | 5.459 | 5.432 | 5.459 | 5.459 | 5.487 | 147,948 | 5.4735 | -1.01% |
| 1996-09-10 | 0 | 9.950 | 9.850 | 9.950 | 9.850 | 9.950 | 124,330 | 1,233,285 | 9.9194 | 5.515 | 5.459 | 5.515 | 5.459 | 5.515 | 224,321 | 5.4978 | 0.51% |
| 1996-09-09 | 0 | 9.900 | 9.800 | 9.900 | 9.850 | 9.900 | 64,000 | 632,000 | 9.8750 | 5.487 | 5.432 | 5.487 | 5.459 | 5.487 | 115,472 | 5.4732 | 0.51% |
| 1996-09-06 | 0 | 9.850 | 9.800 | 9.850 | 9.650 | 9.850 | 142,000 | 1,387,200 | 9.7690 | 5.459 | 5.432 | 5.459 | 5.349 | 5.459 | 256,202 | 5.4145 | 0.00% |
| 1996-09-05 | 0 | 9.850 | 9.750 | 9.850 | 9.750 | 9.850 | 118,000 | 1,157,900 | 9.8127 | 5.459 | 5.404 | 5.459 | 5.404 | 5.459 | 212,901 | 5.4387 | -0.51% |
| 1996-09-04 | 0 | 9.900 | 9.800 | 9.900 | 9.850 | 9.900 | 102,000 | 1,005,000 | 9.8529 | 5.487 | 5.432 | 5.487 | 5.459 | 5.487 | 184,033 | 5.4610 | 0.51% |
| 1996-09-03 | 0 | 9.850 | 9.750 | 9.850 | 9.700 | 9.900 | 162,000 | 1,594,200 | 9.8407 | 5.459 | 5.404 | 5.459 | 5.376 | 5.487 | 292,287 | 5.4542 | -0.51% |
| 1996-09-02 | 0 | 9.900 | 9.850 | 9.950 | 9.700 | 9.950 | 159,194 | 1,563,443 | 9.8210 | 5.487 | 5.459 | 5.515 | 5.376 | 5.515 | 287,225 | 5.4433 | 1.02% |
| 1996-08-30 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 64,000 | 631,300 | 9.8641 | 5.432 | 5.432 | 5.459 | 5.432 | 5.487 | 115,472 | 5.4671 | -1.01% |
| 1996-08-29 | 0 | 9.900 | 9.850 | 9.900 | 9.900 | 10.00 | 124,000 | 1,232,300 | 9.9379 | 5.487 | 5.459 | 5.487 | 5.487 | 5.542 | 223,726 | 5.5081 | -1.00% |
| 1996-08-28 | 0 | 10.00 | 9.900 | 9.950 | 9.900 | 10.00 | 78,000 | 774,600 | 9.9308 | 5.542 | 5.487 | 5.515 | 5.487 | 5.542 | 140,731 | 5.5041 | 0.00% |
| 1996-08-27 | 0 | 10.00 | 9.900 | 10.00 | 9.900 | 10.00 | 116,154 | 1,154,102 | 9.9360 | 5.542 | 5.487 | 5.542 | 5.487 | 5.542 | 209,570 | 5.5070 | 0.00% |
| 1996-08-23 | 0 | 10.00 | 9.950 | 10.10 | 9.900 | 10.10 | 204,217 | 2,039,383 | 9.9864 | 5.542 | 5.515 | 5.598 | 5.487 | 5.598 | 368,457 | 5.5349 | 0.00% |
| 1996-08-22 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.00 | 194,258 | 1,928,577 | 9.9279 | 5.542 | 5.487 | 5.542 | 5.459 | 5.542 | 350,489 | 5.5025 | 1.01% |
| 1996-08-21 | 0 | 9.900 | 9.850 | 9.900 | 9.900 | 10.00 | 88,081 | 877,882 | 9.9668 | 5.487 | 5.459 | 5.487 | 5.487 | 5.542 | 158,919 | 5.5241 | -1.00% |
| 1996-08-20 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.00 | 52,000 | 517,100 | 9.9442 | 5.542 | 5.487 | 5.542 | 5.459 | 5.542 | 93,821 | 5.5116 | 0.00% |
| 1996-08-19 | 0 | 10.00 | 9.900 | 10.00 | 9.850 | 10.00 | 170,000 | 1,682,500 | 9.8971 | 5.542 | 5.487 | 5.542 | 5.459 | 5.542 | 306,721 | 5.4854 | 0.50% |
| 1996-08-16 | 0 | 9.950 | 9.850 | 9.950 | 9.850 | 9.950 | 54,000 | 536,100 | 9.9278 | 5.515 | 5.459 | 5.515 | 5.459 | 5.515 | 97,429 | 5.5025 | 0.00% |
| 1996-08-15 | 0 | 9.950 | 9.850 | 9.950 | 9.850 | 10.05 | 162,000 | 1,611,300 | 9.9463 | 5.515 | 5.459 | 5.515 | 5.459 | 5.570 | 292,287 | 5.5127 | -0.50% |
| 1996-08-14 | 0 | 10.00 | 9.900 | 10.00 | 9.900 | 10.00 | 160,400 | 1,591,220 | 9.9203 | 5.542 | 5.487 | 5.542 | 5.487 | 5.542 | 289,401 | 5.4983 | 0.50% |
| 1996-08-13 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 9.950 | 342,400 | 3,388,600 | 9.8966 | 5.515 | 5.487 | 5.515 | 5.432 | 5.515 | 617,773 | 5.4852 | 0.51% |
| 1996-08-12 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.950 | 2,722,444 | 26,881,862 | 9.8742 | 5.487 | 5.459 | 5.487 | 5.432 | 5.515 | 4,911,950 | 5.4727 | 0.00% |
| 1996-08-09 | 0 | 9.900 | 9.800 | 9.900 | 9.750 | 9.900 | 1,236,000 | 12,056,200 | 9.7542 | 5.487 | 5.432 | 5.487 | 5.404 | 5.487 | 2,230,044 | 5.4063 | 1.02% |
| 1996-08-08 | 0 | 9.800 | 9.700 | 9.800 | 9.700 | 9.800 | 111,261 | 1,082,516 | 9.7295 | 5.432 | 5.376 | 5.432 | 5.376 | 5.432 | 200,742 | 5.3926 | 1.03% |
| 1996-08-07 | 0 | 9.700 | 9.650 | 9.750 | 9.650 | 9.800 | 153,374 | 1,488,006 | 9.7018 | 5.376 | 5.349 | 5.404 | 5.349 | 5.432 | 276,724 | 5.3772 | -1.02% |
| 1996-08-06 | 0 | 9.800 | 9.700 | 9.800 | 9.650 | 9.900 | 134,017 | 1,310,062 | 9.7753 | 5.432 | 5.376 | 5.432 | 5.349 | 5.487 | 241,799 | 5.4180 | 0.00% |
| 1996-08-05 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 56,000 | 545,400 | 9.7393 | 5.432 | 5.404 | 5.432 | 5.349 | 5.432 | 101,038 | 5.3980 | 1.03% |
| 1996-08-02 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 94,000 | 909,800 | 9.6787 | 5.376 | 5.349 | 5.376 | 5.349 | 5.376 | 169,599 | 5.3644 | 0.52% |
| 1996-08-01 | 0 | 9.650 | 9.600 | 9.650 | 9.650 | 9.750 | 74,400 | 721,720 | 9.7005 | 5.349 | 5.321 | 5.349 | 5.349 | 5.404 | 134,236 | 5.3765 | -1.03% |
| 1996-07-31 | 0 | 9.750 | 9.650 | 9.750 | 9.700 | 9.750 | 210,000 | 2,046,200 | 9.7438 | 5.404 | 5.349 | 5.404 | 5.376 | 5.404 | 378,891 | 5.4005 | 0.00% |
| 1996-07-30 | 0 | 9.750 | 9.650 | 9.750 | 9.600 | 9.800 | 154,000 | 1,495,000 | 9.7078 | 5.404 | 5.349 | 5.404 | 5.321 | 5.432 | 277,853 | 5.3805 | 0.52% |
| 1996-07-29 | 0 | 9.700 | 9.600 | 9.700 | 9.700 | 9.750 | 44,000 | 427,500 | 9.7159 | 5.376 | 5.321 | 5.376 | 5.376 | 5.404 | 79,387 | 5.3850 | 0.00% |
| 1996-07-26 | 0 | 9.700 | 9.600 | 9.700 | 9.600 | 9.850 | 152,000 | 1,478,700 | 9.7283 | 5.376 | 5.321 | 5.376 | 5.321 | 5.459 | 274,245 | 5.3919 | -0.51% |
| 1996-07-25 | 0 | 9.750 | 9.700 | 9.750 | 9.750 | 9.800 | 44,000 | 430,400 | 9.7818 | 5.404 | 5.376 | 5.404 | 5.404 | 5.432 | 79,387 | 5.4216 | -0.51% |
| 1996-07-24 | 0 | 9.800 | 9.650 | 9.800 | 9.700 | 9.800 | 160,000 | 1,556,700 | 9.7294 | 5.432 | 5.349 | 5.432 | 5.376 | 5.432 | 288,679 | 5.3925 | 0.00% |
| 1996-07-23 | 0 | 9.800 | 9.700 | 9.800 | 9.650 | 9.800 | 176,822 | 1,718,368 | 9.7181 | 5.432 | 5.376 | 5.432 | 5.349 | 5.432 | 319,030 | 5.3862 | 1.03% |
| 1996-07-22 | 0 | 9.700 | 9.700 | 9.750 | 9.700 | 9.800 | 86,000 | 838,600 | 9.7512 | 5.376 | 5.376 | 5.404 | 5.376 | 5.432 | 155,165 | 5.4046 | -1.02% |
| 1996-07-19 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.850 | 132,000 | 1,289,800 | 9.7712 | 5.432 | 5.404 | 5.432 | 5.376 | 5.459 | 238,160 | 5.4157 | 0.00% |
| 1996-07-18 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.800 | 86,000 | 836,500 | 9.7267 | 5.432 | 5.404 | 5.432 | 5.349 | 5.432 | 155,165 | 5.3910 | 0.00% |
| 1996-07-17 | 0 | 9.800 | 9.700 | 9.800 | 9.750 | 9.850 | 128,017 | 1,254,462 | 9.7992 | 5.432 | 5.376 | 5.432 | 5.404 | 5.459 | 230,974 | 5.4312 | 0.00% |
| 1996-07-16 | 0 | 9.800 | 9.650 | 9.750 | 9.700 | 9.850 | 74,000 | 720,400 | 9.7351 | 5.432 | 5.349 | 5.404 | 5.376 | 5.459 | 133,514 | 5.3957 | -1.01% |
| 1996-07-15 | 0 | 9.900 | 9.800 | 9.900 | 9.800 | 9.950 | 78,000 | 768,600 | 9.8538 | 5.487 | 5.432 | 5.487 | 5.432 | 5.515 | 140,731 | 5.4615 | 0.00% |
| 1996-07-12 | 0 | 9.900 | 9.800 | 9.900 | 9.750 | 9.900 | 139,844 | 1,371,102 | 9.8045 | 5.487 | 5.432 | 5.487 | 5.404 | 5.487 | 252,313 | 5.4341 | -0.50% |
| 1996-07-11 | 0 | 9.950 | 9.850 | 9.950 | 9.850 | 10.00 | 96,000 | 952,600 | 9.9229 | 5.515 | 5.459 | 5.515 | 5.459 | 5.542 | 173,207 | 5.4998 | 0.00% |
| 1996-07-10 | 0 | 9.950 | 9.800 | 9.950 | 9.850 | 10.05 | 190,000 | 1,892,300 | 9.9595 | 5.515 | 5.432 | 5.515 | 5.459 | 5.570 | 342,806 | 5.5200 | -0.50% |
| 1996-07-09 | 0 | 10.00 | 9.900 | 10.00 | 9.900 | 10.00 | 169,158 | 1,685,317 | 9.9630 | 5.542 | 5.487 | 5.542 | 5.487 | 5.542 | 305,202 | 5.5220 | 0.00% |
| 1996-07-08 | 0 | 10.00 | 9.950 | 10.00 | 9.800 | 10.00 | 216,000 | 2,145,240 | 9.9317 | 5.542 | 5.515 | 5.542 | 5.432 | 5.542 | 389,716 | 5.5046 | 0.00% |
| 1996-07-05 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.00 | 161,137 | 1,608,929 | 9.9849 | 5.542 | 5.515 | 5.542 | 5.515 | 5.542 | 290,730 | 5.5341 | 0.50% |
| 1996-07-04 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 9.950 | 136,031 | 1,346,199 | 9.8963 | 5.515 | 5.487 | 5.515 | 5.459 | 5.515 | 245,433 | 5.4850 | 1.02% |
| 1996-07-03 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.850 | 122,000 | 1,200,400 | 9.8393 | 5.459 | 5.432 | 5.459 | 5.432 | 5.459 | 220,118 | 5.4534 | 0.00% |
| 1996-07-02 | 0 | 9.850 | 9.750 | 9.850 | 9.800 | 9.850 | 156,720 | 1,536,060 | 9.8013 | 5.459 | 5.404 | 5.459 | 5.432 | 5.459 | 282,761 | 5.4324 | 1.03% |
| 1996-07-01 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.750 | 108,000 | 1,048,000 | 9.7037 | 5.404 | 5.376 | 5.404 | 5.376 | 5.404 | 194,858 | 5.3783 | 0.52% |
| 1996-06-28 | 0 | 9.700 | 9.650 | 9.700 | 9.650 | 9.700 | 124,000 | 1,197,900 | 9.6605 | 5.376 | 5.349 | 5.376 | 5.349 | 5.376 | 223,726 | 5.3543 | 0.52% |
| 1996-06-27 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.650 | 90,400 | 871,960 | 9.6456 | 5.349 | 5.321 | 5.349 | 5.321 | 5.349 | 163,104 | 5.3461 | -0.52% |
| 1996-06-26 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 314,070 | 3,020,415 | 9.6170 | 5.376 | 5.349 | 5.376 | 5.321 | 5.376 | 566,658 | 5.3302 | 1.04% |
| 1996-06-25 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 287,688 | 2,743,234 | 9.5354 | 5.321 | 5.293 | 5.321 | 5.265 | 5.321 | 519,059 | 5.2850 | 0.52% |
| 1996-06-24 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.550 | 138,000 | 1,313,100 | 9.5152 | 5.293 | 5.265 | 5.293 | 5.265 | 5.293 | 248,985 | 5.2738 | 0.00% |
| 1996-06-21 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.550 | 70,000 | 665,400 | 9.5057 | 5.293 | 5.265 | 5.293 | 5.238 | 5.293 | 126,297 | 5.2685 | 0.00% |
| 1996-06-19 | 0 | 9.550 | 9.450 | 9.550 | 9.500 | 9.550 | 48,000 | 456,400 | 9.5083 | 5.293 | 5.238 | 5.293 | 5.265 | 5.293 | 86,604 | 5.2700 | 0.00% |
| 1996-06-18 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.550 | 102,718 | 975,770 | 9.4995 | 5.293 | 5.265 | 5.293 | 5.238 | 5.293 | 185,328 | 5.2651 | 0.53% |
| 1996-06-14 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.500 | 138,000 | 1,303,900 | 9.4486 | 5.265 | 5.238 | 5.265 | 5.210 | 5.265 | 248,985 | 5.2369 | 0.53% |
| 1996-06-13 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.450 | 233,026 | 2,193,839 | 9.4146 | 5.238 | 5.210 | 5.238 | 5.210 | 5.238 | 420,435 | 5.2180 | 0.00% |
| 1996-06-12 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.450 | 322,000 | 3,021,100 | 9.3823 | 5.238 | 5.210 | 5.238 | 5.182 | 5.238 | 580,966 | 5.2001 | 1.07% |
| 1996-06-11 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.400 | 222,000 | 2,072,300 | 9.3347 | 5.182 | 5.155 | 5.182 | 5.155 | 5.210 | 400,542 | 5.1737 | -0.53% |
| 1996-06-10 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 400,000 | 3,737,300 | 9.3433 | 5.210 | 5.182 | 5.210 | 5.155 | 5.210 | 721,697 | 5.1785 | 0.00% |
| 1996-06-07 | 0 | 9.400 | 9.300 | 9.400 | 9.300 | 9.400 | 170,000 | 1,587,100 | 9.3359 | 5.210 | 5.155 | 5.210 | 5.155 | 5.210 | 306,721 | 5.1744 | 0.53% |
| 1996-06-06 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.350 | 282,617 | 2,628,553 | 9.3008 | 5.182 | 5.155 | 5.182 | 5.127 | 5.182 | 509,910 | 5.1549 | 0.54% |
| 1996-06-05 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.300 | 162,000 | 1,500,300 | 9.2611 | 5.155 | 5.127 | 5.155 | 5.127 | 5.155 | 292,287 | 5.1330 | 0.00% |
| 1996-06-04 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.300 | 230,578 | 2,134,502 | 9.2572 | 5.155 | 5.127 | 5.155 | 5.127 | 5.155 | 416,019 | 5.1308 | 0.00% |
| 1996-06-03 | 0 | 9.300 | 9.200 | 9.300 | 9.200 | 9.300 | 241,200 | 2,231,100 | 9.2500 | 5.155 | 5.099 | 5.155 | 5.099 | 5.155 | 435,183 | 5.1268 | 0.00% |
| 1996-05-31 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.300 | 366,014 | 3,380,525 | 9.2361 | 5.155 | 5.127 | 5.155 | 5.099 | 5.155 | 660,378 | 5.1191 | 0.54% |
| 1996-05-30 | 0 | 9.250 | 9.150 | 9.250 | 9.150 | 9.250 | 150,095 | 1,380,755 | 9.1992 | 5.127 | 5.071 | 5.127 | 5.071 | 5.127 | 270,808 | 5.0987 | 0.00% |
| 1996-05-29 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.250 | 88,088 | 811,283 | 9.2099 | 5.127 | 5.099 | 5.127 | 5.099 | 5.127 | 158,932 | 5.1046 | 0.00% |
| 1996-05-28 | 0 | 9.250 | 9.150 | 9.250 | 9.200 | 9.250 | 228,000 | 2,100,100 | 9.2110 | 5.127 | 5.071 | 5.127 | 5.099 | 5.127 | 411,367 | 5.1052 | 0.54% |
| 1996-05-27 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 172,600 | 1,582,440 | 9.1683 | 5.099 | 5.071 | 5.099 | 5.071 | 5.099 | 311,412 | 5.0815 | 0.00% |
| 1996-05-24 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.200 | 174,400 | 1,596,660 | 9.1552 | 5.099 | 5.044 | 5.099 | 5.044 | 5.099 | 314,660 | 5.0742 | 0.00% |
| 1996-05-23 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.200 | 148,000 | 1,359,560 | 9.1862 | 5.099 | 5.071 | 5.099 | 5.044 | 5.099 | 267,028 | 5.0915 | 0.55% |
| 1996-05-22 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.200 | 268,000 | 2,451,400 | 9.1470 | 5.071 | 5.044 | 5.071 | 5.044 | 5.099 | 483,537 | 5.0697 | 0.00% |
| 1996-05-21 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.150 | 364,000 | 3,315,900 | 9.1096 | 5.071 | 5.044 | 5.071 | 5.016 | 5.071 | 656,744 | 5.0490 | 0.00% |
| 1996-05-20 | 0 | 9.150 | 9.050 | 9.150 | 9.100 | 9.150 | 204,000 | 1,860,200 | 9.1186 | 5.071 | 5.016 | 5.071 | 5.044 | 5.071 | 368,065 | 5.0540 | 0.55% |
| 1996-05-17 | 0 | 9.100 | 9.000 | 9.100 | 9.050 | 9.100 | 93,200 | 845,560 | 9.0725 | 5.044 | 4.988 | 5.044 | 5.016 | 5.044 | 168,155 | 5.0284 | 0.00% |
| 1996-05-16 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.150 | 88,000 | 799,100 | 9.0807 | 5.044 | 4.988 | 5.044 | 4.988 | 5.071 | 158,773 | 5.0330 | -0.55% |
| 1996-05-15 | 0 | 9.150 | 9.050 | 9.150 | 9.050 | 9.150 | 257,655 | 2,348,104 | 9.1134 | 5.071 | 5.016 | 5.071 | 5.016 | 5.071 | 464,872 | 5.0511 | 0.55% |
| 1996-05-14 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.150 | 184,080 | 1,672,700 | 9.0868 | 5.044 | 5.016 | 5.044 | 5.016 | 5.071 | 332,125 | 5.0364 | 0.00% |
| 1996-05-13 | 0 | 9.100 | 9.000 | 9.100 | 9.050 | 9.100 | 190,000 | 1,720,900 | 9.0574 | 5.044 | 4.988 | 5.044 | 5.016 | 5.044 | 342,806 | 5.0200 | 0.55% |
| 1996-05-10 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.050 | 136,000 | 1,229,200 | 9.0382 | 5.016 | 4.988 | 5.016 | 4.988 | 5.016 | 245,377 | 5.0094 | 0.00% |
| 1996-05-09 | 0 | 9.050 | 8.950 | 9.050 | 8.950 | 9.150 | 298,000 | 2,691,500 | 9.0319 | 5.016 | 4.961 | 5.016 | 4.961 | 5.071 | 537,664 | 5.0059 | -0.55% |
| 1996-05-08 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.100 | 238,000 | 2,149,100 | 9.0298 | 5.044 | 5.016 | 5.044 | 4.988 | 5.044 | 429,410 | 5.0048 | 0.00% |
| 1996-05-07 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 232,000 | 2,093,500 | 9.0237 | 5.044 | 4.988 | 5.044 | 4.988 | 5.044 | 418,584 | 5.0014 | 0.00% |
| 1996-05-06 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 146,400 | 1,322,220 | 9.0316 | 5.044 | 4.988 | 5.044 | 4.988 | 5.044 | 264,141 | 5.0057 | 0.55% |
| 1996-05-03 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.100 | 163,200 | 1,473,300 | 9.0276 | 5.016 | 4.988 | 5.016 | 4.988 | 5.044 | 294,452 | 5.0035 | -1.09% |
| 1996-05-02 | 0 | 9.150 | 9.050 | 9.150 | 9.100 | 9.200 | 286,000 | 2,607,100 | 9.1157 | 5.071 | 5.016 | 5.071 | 5.044 | 5.099 | 516,013 | 5.0524 | 0.00% |
| 1996-05-01 | 0 | 9.150 | 9.050 | 9.150 | 9.050 | 9.150 | 235,245 | 2,141,956 | 9.1052 | 5.071 | 5.016 | 5.071 | 5.016 | 5.071 | 424,439 | 5.0466 | 0.55% |
| 1996-04-30 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.150 | 557,200 | 5,057,660 | 9.0769 | 5.044 | 5.016 | 5.044 | 4.988 | 5.071 | 1,005,324 | 5.0309 | 0.00% |
| 1996-04-29 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 226,000 | 2,045,000 | 9.0487 | 5.044 | 4.988 | 5.044 | 4.988 | 5.044 | 407,759 | 5.0152 | 0.55% |
| 1996-04-26 | 0 | 9.050 | 8.950 | 9.050 | 8.950 | 9.100 | 232,000 | 2,085,900 | 8.9909 | 5.016 | 4.961 | 5.016 | 4.961 | 5.044 | 418,584 | 4.9832 | 0.00% |
| 1996-04-25 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.100 | 272,000 | 2,443,900 | 8.9849 | 5.016 | 4.988 | 5.016 | 4.961 | 5.044 | 490,754 | 4.9799 | 0.00% |
| 1996-04-24 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.100 | 233,600 | 2,114,000 | 9.0497 | 5.016 | 4.988 | 5.044 | 4.988 | 5.044 | 421,471 | 5.0158 | 0.00% |
| 1996-04-23 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.150 | 258,000 | 2,345,000 | 9.0891 | 5.016 | 4.988 | 5.016 | 4.988 | 5.071 | 465,495 | 5.0377 | -0.55% |
| 1996-04-22 | 0 | 9.100 | 9.050 | 9.100 | 8.950 | 9.100 | 186,352 | 1,687,880 | 9.0575 | 5.044 | 5.016 | 5.044 | 4.961 | 5.044 | 336,224 | 5.0201 | 1.11% |
| 1996-04-19 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.100 | 234,000 | 2,111,600 | 9.0239 | 4.988 | 4.961 | 4.988 | 4.961 | 5.044 | 422,193 | 5.0015 | -0.55% |
| 1996-04-18 | 0 | 9.050 | 8.950 | 9.050 | 8.950 | 9.050 | 410,000 | 3,687,600 | 8.9941 | 5.016 | 4.961 | 5.016 | 4.961 | 5.016 | 739,739 | 4.9850 | -0.55% |
| 1996-04-17 | 0 | 9.100 | 9.050 | 9.100 | 8.950 | 9.100 | 396,000 | 3,580,200 | 9.0409 | 5.044 | 5.016 | 5.044 | 4.961 | 5.044 | 714,480 | 5.0109 | 0.00% |
| 1996-04-16 | 0 | 9.100 | 8.950 | 9.100 | 8.900 | 9.100 | 404,000 | 3,648,600 | 9.0312 | 5.044 | 4.961 | 5.044 | 4.933 | 5.044 | 728,914 | 5.0055 | 1.11% |
| 1996-04-15 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.100 | 154,800 | 1,397,880 | 9.0302 | 4.988 | 4.961 | 4.988 | 4.961 | 5.044 | 279,297 | 5.0050 | -0.22% |
| 1996-04-12 | 0 | 9.100 | 9.000 | 9.100 | 8.900 | 9.100 | 406,000 | 3,641,100 | 8.9682 | 4.999 | 4.944 | 4.999 | 4.889 | 4.999 | 739,019 | 4.9269 | 1.11% |
| 1996-04-11 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.050 | 60,000 | 539,500 | 8.9917 | 4.944 | 4.917 | 4.944 | 4.917 | 4.972 | 109,215 | 4.9398 | -1.10% |
| 1996-04-10 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.150 | 88,534 | 806,999 | 9.1151 | 4.999 | 4.972 | 4.999 | 4.999 | 5.027 | 161,154 | 5.0076 | 0.55% |
| 1996-04-09 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.100 | 294,400 | 2,659,820 | 9.0347 | 4.972 | 4.944 | 4.999 | 4.944 | 4.999 | 535,880 | 4.9635 | -1.09% |
| 1996-04-03 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 361,600 | 3,300,560 | 9.1277 | 5.027 | 4.999 | 5.027 | 4.999 | 5.082 | 658,201 | 5.0145 | 0.00% |
| 1996-04-02 | 0 | 9.150 | 9.000 | 9.150 | 8.800 | 9.150 | 568,400 | 5,087,340 | 8.9503 | 5.027 | 4.944 | 5.027 | 4.835 | 5.027 | 1,034,627 | 4.9171 | 3.98% |
| 1996-04-01 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.900 | 189,000 | 1,667,300 | 8.8217 | 4.835 | 4.807 | 4.835 | 4.807 | 4.889 | 344,026 | 4.8464 | 0.00% |
| 1996-03-29 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.950 | 414,000 | 3,676,900 | 8.8814 | 4.835 | 4.807 | 4.835 | 4.835 | 4.917 | 753,581 | 4.8792 | -2.22% |
| 1996-03-28 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 216,000 | 1,926,500 | 8.9190 | 4.944 | 4.889 | 4.944 | 4.889 | 4.944 | 393,173 | 4.8999 | 0.00% |
| 1996-03-27 | 0 | 9.000 | 8.900 | 9.000 | 8.850 | 9.000 | 245,148 | 2,190,884 | 8.9370 | 4.944 | 4.889 | 4.944 | 4.862 | 4.944 | 446,229 | 4.9098 | 0.56% |
| 1996-03-26 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.150 | 430,800 | 3,880,660 | 9.0080 | 4.917 | 4.917 | 4.944 | 4.917 | 5.027 | 784,161 | 4.9488 | -1.10% |
| 1996-03-25 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.100 | 513,000 | 4,636,950 | 9.0389 | 4.972 | 4.944 | 4.972 | 4.917 | 4.999 | 933,786 | 4.9658 | 0.56% |
| 1996-03-22 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 396,000 | 3,547,800 | 8.9591 | 4.944 | 4.889 | 4.944 | 4.889 | 4.944 | 720,817 | 4.9219 | 0.00% |
| 1996-03-21 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.000 | 454,441 | 4,053,143 | 8.9190 | 4.944 | 4.917 | 4.944 | 4.862 | 4.944 | 827,194 | 4.8999 | 1.12% |
| 1996-03-20 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.900 | 250,000 | 2,208,300 | 8.8332 | 4.889 | 4.862 | 4.889 | 4.807 | 4.889 | 455,061 | 4.8528 | 0.00% |
| 1996-03-19 | 0 | 8.900 | 8.850 | 8.900 | 8.650 | 8.900 | 385,915 | 3,379,786 | 8.7579 | 4.889 | 4.862 | 4.889 | 4.752 | 4.889 | 702,460 | 4.8114 | 4.09% |
| 1996-03-18 | 0 | 8.550 | 8.500 | 8.550 | 8.450 | 8.600 | 404,000 | 3,430,000 | 8.4901 | 4.697 | 4.670 | 4.697 | 4.642 | 4.725 | 735,379 | 4.6643 | 1.18% |
| 1996-03-15 | 0 | 8.450 | 8.350 | 8.500 | 8.350 | 8.500 | 408,000 | 3,434,500 | 8.4179 | 4.642 | 4.587 | 4.670 | 4.587 | 4.670 | 742,660 | 4.6246 | 1.20% |
| 1996-03-14 | 0 | 8.350 | 8.250 | 8.350 | 8.250 | 8.400 | 298,000 | 2,474,500 | 8.3037 | 4.587 | 4.532 | 4.587 | 4.532 | 4.615 | 542,433 | 4.5619 | 1.21% |
| 1996-03-13 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.400 | 302,128 | 2,508,324 | 8.3022 | 4.532 | 4.532 | 4.560 | 4.532 | 4.615 | 549,947 | 4.5610 | -4.07% |
| 1996-03-12 | 0 | 8.600 | 8.450 | 8.550 | 8.400 | 8.650 | 584,984 | 4,956,169 | 8.4723 | 4.725 | 4.642 | 4.697 | 4.615 | 4.752 | 1,064,814 | 4.6545 | 2.38% |
| 1996-03-11 | 0 | 8.400 | 8.250 | 8.400 | 8.050 | 8.700 | 553,485 | 4,584,566 | 8.2831 | 4.615 | 4.532 | 4.615 | 4.422 | 4.780 | 1,007,478 | 4.5505 | -5.62% |
| 1996-03-08 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.950 | 217,843 | 1,937,210 | 8.8927 | 4.889 | 4.862 | 4.889 | 4.862 | 4.917 | 396,528 | 4.8854 | 0.00% |
| 1996-03-07 | 0 | 8.900 | 8.850 | 8.900 | 8.900 | 9.000 | 444,000 | 3,962,200 | 8.9239 | 4.889 | 4.862 | 4.889 | 4.889 | 4.944 | 808,189 | 4.9026 | -1.11% |
| 1996-03-06 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.050 | 376,000 | 3,368,200 | 8.9580 | 4.944 | 4.917 | 4.944 | 4.889 | 4.972 | 684,412 | 4.9213 | 0.00% |
| 1996-03-05 | 0 | 9.000 | 8.900 | 9.000 | 8.750 | 9.000 | 392,998 | 3,478,833 | 8.8520 | 4.944 | 4.889 | 4.944 | 4.807 | 4.944 | 715,353 | 4.8631 | 2.27% |
| 1996-03-04 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.850 | 101,200 | 891,000 | 8.8043 | 4.835 | 4.807 | 4.835 | 4.807 | 4.862 | 184,209 | 4.8369 | 0.57% |
| 1996-03-01 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 8.750 | 406,938 | 3,536,014 | 8.6893 | 4.807 | 4.780 | 4.807 | 4.752 | 4.807 | 740,727 | 4.7737 | 0.57% |
| 1996-02-29 | 0 | 8.700 | 8.600 | 8.700 | 8.550 | 8.750 | 519,080 | 4,492,480 | 8.6547 | 4.780 | 4.725 | 4.780 | 4.697 | 4.807 | 944,853 | 4.7547 | -0.57% |
| 1996-02-28 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.750 | 302,000 | 2,626,500 | 8.6970 | 4.807 | 4.752 | 4.807 | 4.752 | 4.807 | 549,714 | 4.7779 | 0.57% |
| 1996-02-27 | 0 | 8.700 | 8.650 | 8.700 | 8.500 | 8.700 | 448,824 | 3,857,017 | 8.5936 | 4.780 | 4.752 | 4.780 | 4.670 | 4.780 | 816,970 | 4.7211 | 0.58% |
| 1996-02-26 | 0 | 8.650 | 8.550 | 8.700 | 8.450 | 8.650 | 576,000 | 4,929,400 | 8.5580 | 4.752 | 4.697 | 4.780 | 4.642 | 4.752 | 1,048,461 | 4.7016 | 0.58% |
| 1996-02-23 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.650 | 584,000 | 5,005,300 | 8.5707 | 4.725 | 4.697 | 4.725 | 4.670 | 4.752 | 1,063,023 | 4.7086 | 0.58% |
| 1996-02-22 | 0 | 8.550 | 8.500 | 8.550 | 8.550 | 8.650 | 440,074 | 3,777,611 | 8.5840 | 4.697 | 4.670 | 4.697 | 4.697 | 4.752 | 801,042 | 4.7159 | -0.58% |
| 1996-02-16 | 0 | 8.600 | 8.500 | 8.600 | 8.450 | 8.600 | 204,000 | 1,740,100 | 8.5299 | 4.725 | 4.670 | 4.725 | 4.642 | 4.725 | 371,330 | 4.6861 | 0.58% |
| 1996-02-15 | 0 | 8.550 | 8.450 | 8.550 | 8.450 | 8.550 | 268,000 | 2,282,700 | 8.5175 | 4.697 | 4.642 | 4.697 | 4.642 | 4.697 | 487,826 | 4.6793 | 1.18% |
| 1996-02-14 | 0 | 8.450 | 8.350 | 8.450 | 8.250 | 8.450 | 336,395 | 2,810,080 | 8.3535 | 4.642 | 4.587 | 4.642 | 4.532 | 4.642 | 612,321 | 4.5892 | 1.81% |
| 1996-02-13 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.500 | 210,000 | 1,757,900 | 8.3710 | 4.560 | 4.532 | 4.560 | 4.532 | 4.670 | 382,251 | 4.5988 | -1.19% |
| 1996-02-12 | 0 | 8.400 | 8.300 | 8.400 | 8.300 | 8.550 | 186,415 | 1,561,620 | 8.3771 | 4.615 | 4.560 | 4.615 | 4.560 | 4.697 | 339,321 | 4.6022 | -1.18% |
| 1996-02-09 | 0 | 8.500 | 8.400 | 8.500 | 8.450 | 8.500 | 355,710 | 3,011,122 | 8.4651 | 4.670 | 4.615 | 4.670 | 4.642 | 4.670 | 647,479 | 4.6505 | 0.59% |
| 1996-02-08 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.600 | 309,293 | 2,619,473 | 8.4692 | 4.642 | 4.615 | 4.670 | 4.615 | 4.725 | 562,989 | 4.6528 | -1.17% |
| 1996-02-07 | 0 | 8.550 | 8.450 | 8.550 | 8.500 | 8.600 | 406,558 | 3,464,744 | 8.5221 | 4.697 | 4.642 | 4.697 | 4.670 | 4.725 | 740,035 | 4.6819 | -1.16% |
| 1996-02-06 | 0 | 8.650 | 8.500 | 8.650 | 8.450 | 8.650 | 891,037 | 7,599,247 | 8.5285 | 4.752 | 4.670 | 4.752 | 4.642 | 4.752 | 1,621,905 | 4.6854 | 0.58% |
| 1996-02-05 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.650 | 530,878 | 4,550,544 | 8.5717 | 4.725 | 4.697 | 4.725 | 4.697 | 4.752 | 966,328 | 4.7091 | -0.58% |
| 1996-02-02 | 0 | 8.650 | 8.550 | 8.650 | 8.500 | 8.650 | 564,400 | 4,831,360 | 8.5602 | 4.752 | 4.697 | 4.752 | 4.670 | 4.752 | 1,027,346 | 4.7028 | 0.00% |
| 1996-02-01 | 0 | 8.650 | 8.500 | 8.650 | 8.350 | 8.650 | 1,152,132 | 9,801,382 | 8.5072 | 4.752 | 4.670 | 4.752 | 4.587 | 4.752 | 2,097,162 | 4.6736 | 2.37% |
| 1996-01-31 | 0 | 8.450 | 8.350 | 8.400 | 8.400 | 8.600 | 917,733 | 7,774,044 | 8.4709 | 4.642 | 4.587 | 4.615 | 4.615 | 4.725 | 1,670,499 | 4.6537 | -0.59% |
| 1996-01-30 | 0 | 8.500 | 8.400 | 8.500 | 8.350 | 8.500 | 408,585 | 3,446,109 | 8.4343 | 4.670 | 4.615 | 4.670 | 4.587 | 4.670 | 743,725 | 4.6336 | 1.19% |
| 1996-01-29 | 0 | 8.400 | 8.350 | 8.450 | 8.350 | 8.450 | 322,510 | 2,714,344 | 8.4163 | 4.615 | 4.587 | 4.642 | 4.587 | 4.642 | 587,047 | 4.6237 | -0.59% |
| 1996-01-26 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.500 | 336,379 | 2,826,470 | 8.4026 | 4.642 | 4.615 | 4.642 | 4.587 | 4.670 | 612,292 | 4.6162 | -1.74% |
| 1996-01-25 | 0 | 8.600 | 8.550 | 8.650 | 8.350 | 8.650 | 1,133,959 | 9,627,741 | 8.4904 | 4.725 | 4.697 | 4.752 | 4.587 | 4.752 | 2,064,083 | 4.6644 | 2.38% |
| 1996-01-24 | 0 | 8.400 | 8.350 | 8.450 | 8.250 | 8.450 | 768,898 | 6,400,058 | 8.3237 | 4.615 | 4.587 | 4.642 | 4.532 | 4.642 | 1,399,583 | 4.5728 | -0.59% |
| 1996-01-23 | 0 | 8.450 | 8.350 | 8.450 | 7.950 | 8.450 | 976,165 | 8,039,825 | 8.2361 | 4.642 | 4.587 | 4.642 | 4.368 | 4.642 | 1,776,859 | 4.5247 | 6.29% |
| 1996-01-22 | 0 | 7.950 | 7.900 | 8.000 | 7.750 | 8.000 | 405,200 | 3,194,000 | 7.8825 | 4.368 | 4.340 | 4.395 | 4.258 | 4.395 | 737,563 | 4.3305 | 3.25% |
| 1996-01-19 | 0 | 7.700 | 7.600 | 7.700 | 7.550 | 7.700 | 554,000 | 4,196,600 | 7.5751 | 4.230 | 4.175 | 4.230 | 4.148 | 4.230 | 1,008,416 | 4.1616 | 1.99% |
| 1996-01-18 | 0 | 7.550 | 7.500 | 7.550 | 7.400 | 7.550 | 250,000 | 1,866,000 | 7.4640 | 4.148 | 4.120 | 4.148 | 4.065 | 4.148 | 455,061 | 4.1005 | 1.34% |
| 1996-01-17 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.600 | 402,795 | 2,993,338 | 7.4314 | 4.093 | 4.065 | 4.093 | 4.010 | 4.175 | 733,186 | 4.0826 | 2.05% |
| 1996-01-16 | 0 | 7.300 | 7.250 | 7.450 | 7.100 | 7.450 | 237,200 | 1,707,560 | 7.1988 | 4.010 | 3.983 | 4.093 | 3.901 | 4.093 | 431,762 | 3.9549 | 1.39% |
| 1996-01-15 | 0 | 7.200 | 7.100 | 7.200 | 7.050 | 7.200 | 175,200 | 1,250,320 | 7.1365 | 3.956 | 3.901 | 3.956 | 3.873 | 3.956 | 318,907 | 3.9206 | 0.70% |
| 1996-01-12 | 0 | 7.150 | 7.000 | 7.150 | 7.000 | 7.200 | 412,640 | 2,920,280 | 7.0771 | 3.928 | 3.846 | 3.928 | 3.846 | 3.956 | 751,106 | 3.8880 | 1.42% |
| 1996-01-11 | 0 | 7.050 | 7.150 | 7.300 | 6.750 | 7.100 | 368,000 | 2,561,500 | 6.9606 | 3.873 | 3.928 | 4.010 | 3.708 | 3.901 | 669,850 | 3.8240 | 2.92% |
| 1996-01-10 | 0 | 6.850 | 6.750 | 6.850 | 6.700 | 6.850 | 250,000 | 1,686,400 | 6.7456 | 3.763 | 3.708 | 3.763 | 3.681 | 3.763 | 455,061 | 3.7059 | 0.00% |
| 1996-01-09 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 174,516 | 1,188,128 | 6.8081 | 3.763 | 3.736 | 3.763 | 3.708 | 3.763 | 317,662 | 3.7402 | 0.00% |
| 1996-01-08 | 0 | 6.850 | 6.750 | 6.850 | 6.700 | 6.900 | 164,358 | 1,115,209 | 6.7852 | 3.763 | 3.708 | 3.763 | 3.681 | 3.791 | 299,172 | 3.7277 | 0.00% |
| 1996-01-05 | 0 | 6.850 | 6.850 | 6.900 | 6.650 | 6.900 | 254,000 | 1,719,700 | 6.7705 | 3.763 | 3.763 | 3.791 | 3.653 | 3.791 | 462,342 | 3.7195 | 1.48% |
| 1996-01-04 | 0 | 6.750 | 6.700 | 6.750 | 6.600 | 6.800 | 546,115 | 3,659,248 | 6.7005 | 3.708 | 3.681 | 3.708 | 3.626 | 3.736 | 994,063 | 3.6811 | 3.85% |
| 1996-01-03 | 0 | 6.500 | 6.400 | 6.500 | 6.100 | 6.500 | 636,106 | 4,008,625 | 6.3018 | 3.571 | 3.516 | 3.571 | 3.351 | 3.571 | 1,157,869 | 3.4621 | 5.69% |
| 1996-01-02 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.150 | 118,923 | 724,407 | 6.0914 | 3.379 | 3.351 | 3.379 | 3.296 | 3.379 | 216,469 | 3.3465 | 0.82% |
| 1995-12-29 | 0 | 6.100 | 6.000 | 6.100 | 5.900 | 6.100 | 252,000 | 1,511,000 | 5.9960 | 3.351 | 3.296 | 3.351 | 3.241 | 3.351 | 458,702 | 3.2941 | 0.83% |
| 1995-12-28 | 0 | 6.050 | 5.950 | 6.050 | 6.000 | 6.100 | 102,800 | 620,960 | 6.0405 | 3.324 | 3.269 | 3.324 | 3.296 | 3.351 | 187,121 | 3.3185 | -0.82% |
| 1995-12-27 | 0 | 6.100 | 6.000 | 6.100 | 5.950 | 6.100 | 198,000 | 1,197,500 | 6.0480 | 3.351 | 3.296 | 3.351 | 3.269 | 3.351 | 360,408 | 3.3226 | 0.83% |
| 1995-12-22 | 0 | 6.050 | 5.950 | 6.050 | 6.000 | 6.050 | 130,092 | 781,215 | 6.0051 | 3.324 | 3.269 | 3.324 | 3.296 | 3.324 | 236,799 | 3.2991 | 1.68% |
| 1995-12-21 | 0 | 5.950 | 5.850 | 5.950 | 5.800 | 5.950 | 82,000 | 484,000 | 5.9024 | 3.269 | 3.214 | 3.269 | 3.186 | 3.269 | 149,260 | 3.2427 | 0.85% |
| 1995-12-20 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 5.950 | 154,000 | 907,800 | 5.8948 | 3.241 | 3.241 | 3.269 | 3.214 | 3.269 | 280,318 | 3.2385 | 1.72% |
| 1995-12-19 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.850 | 62,000 | 359,400 | 5.7968 | 3.186 | 3.159 | 3.186 | 3.159 | 3.214 | 112,855 | 3.1846 | -1.69% |
| 1995-12-18 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 108,000 | 630,700 | 5.8398 | 3.241 | 3.186 | 3.241 | 3.186 | 3.241 | 196,586 | 3.2083 | 0.00% |
| 1995-12-15 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.950 | 92,000 | 544,000 | 5.9130 | 3.241 | 3.214 | 3.241 | 3.241 | 3.269 | 167,463 | 3.2485 | -0.84% |
| 1995-12-14 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 98,000 | 583,300 | 5.9520 | 3.269 | 3.269 | 3.296 | 3.241 | 3.296 | 178,384 | 3.2699 | 0.00% |
| 1995-12-13 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 158,000 | 941,000 | 5.9557 | 3.269 | 3.241 | 3.269 | 3.241 | 3.296 | 287,599 | 3.2719 | -0.83% |
| 1995-12-12 | 0 | 6.000 | 5.950 | 6.050 | 5.900 | 6.050 | 128,840 | 767,246 | 5.9550 | 3.296 | 3.269 | 3.324 | 3.241 | 3.324 | 234,520 | 3.2716 | -0.83% |
| 1995-12-11 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 120,000 | 720,500 | 6.0042 | 3.324 | 3.296 | 3.324 | 3.269 | 3.324 | 218,429 | 3.2985 | 0.00% |
| 1995-12-08 | 0 | 6.050 | 5.950 | 6.050 | 5.900 | 6.050 | 158,000 | 944,000 | 5.9747 | 3.324 | 3.269 | 3.324 | 3.241 | 3.324 | 287,599 | 3.2824 | 1.68% |
| 1995-12-07 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 6.000 | 138,000 | 814,000 | 5.8986 | 3.269 | 3.214 | 3.269 | 3.214 | 3.296 | 251,194 | 3.2405 | 0.00% |
| 1995-12-06 | 0 | 5.950 | 5.850 | 5.950 | 5.900 | 6.000 | 124,000 | 734,100 | 5.9202 | 3.269 | 3.214 | 3.269 | 3.241 | 3.296 | 225,710 | 3.2524 | -1.65% |
| 1995-12-05 | 0 | 6.050 | 5.950 | 6.050 | 5.900 | 6.050 | 153,339 | 913,705 | 5.9587 | 3.324 | 3.269 | 3.324 | 3.241 | 3.324 | 279,115 | 3.2736 | 0.83% |
| 1995-12-04 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 68,000 | 404,800 | 5.9529 | 3.296 | 3.269 | 3.296 | 3.241 | 3.296 | 123,777 | 3.2704 | 0.00% |
| 1995-12-01 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 162,000 | 962,100 | 5.9389 | 3.296 | 3.241 | 3.296 | 3.214 | 3.296 | 294,880 | 3.2627 | 0.84% |
| 1995-11-30 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 96,000 | 566,500 | 5.9010 | 3.269 | 3.214 | 3.269 | 3.214 | 3.269 | 174,744 | 3.2419 | 1.71% |
| 1995-11-29 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.850 | 102,000 | 592,700 | 5.8108 | 3.214 | 3.186 | 3.214 | 3.159 | 3.214 | 185,665 | 3.1923 | 0.00% |
| 1995-11-28 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.900 | 154,000 | 896,600 | 5.8221 | 3.214 | 3.186 | 3.214 | 3.186 | 3.241 | 280,318 | 3.1985 | 0.00% |
| 1995-11-27 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 68,000 | 397,200 | 5.8412 | 3.214 | 3.186 | 3.214 | 3.186 | 3.214 | 123,777 | 3.2090 | 0.00% |
| 1995-11-24 | 0 | 5.850 | 5.750 | 5.850 | 5.750 | 5.850 | 78,000 | 454,100 | 5.8218 | 3.214 | 3.159 | 3.214 | 3.159 | 3.214 | 141,979 | 3.1984 | 0.00% |
| 1995-11-23 | 0 | 5.850 | 5.750 | 5.850 | 5.800 | 5.950 | 70,000 | 408,900 | 5.8414 | 3.214 | 3.159 | 3.214 | 3.186 | 3.269 | 127,417 | 3.2091 | -0.85% |
| 1995-11-22 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 262,000 | 1,533,200 | 5.8519 | 3.241 | 3.186 | 3.241 | 3.186 | 3.241 | 476,904 | 3.2149 | 1.72% |
| 1995-11-21 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.800 | 108,000 | 619,700 | 5.7380 | 3.186 | 3.159 | 3.186 | 3.131 | 3.186 | 196,586 | 3.1523 | 0.00% |
| 1995-11-20 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 132,000 | 758,000 | 5.7424 | 3.186 | 3.131 | 3.186 | 3.131 | 3.186 | 240,272 | 3.1548 | 1.40% |
| 1995-11-17 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.900 | 136,000 | 789,900 | 5.8081 | 3.142 | 3.115 | 3.142 | 3.115 | 3.197 | 251,016 | 3.1468 | -0.85% |
| 1995-11-16 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.950 | 182,000 | 1,069,300 | 5.8753 | 3.170 | 3.142 | 3.170 | 3.142 | 3.224 | 335,918 | 3.1832 | -0.85% |
| 1995-11-15 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 92,000 | 539,100 | 5.8598 | 3.197 | 3.170 | 3.197 | 3.142 | 3.197 | 169,805 | 3.1748 | 0.00% |
| 1995-11-14 | 0 | 5.900 | 5.800 | 5.900 | 5.750 | 5.900 | 66,000 | 384,300 | 5.8227 | 3.197 | 3.142 | 3.197 | 3.115 | 3.197 | 121,816 | 3.1547 | 0.00% |
| 1995-11-13 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 60,000 | 350,400 | 5.8400 | 3.197 | 3.142 | 3.197 | 3.142 | 3.197 | 110,742 | 3.1641 | 0.00% |
| 1995-11-10 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 52,000 | 304,700 | 5.8596 | 3.197 | 3.142 | 3.197 | 3.142 | 3.197 | 95,977 | 3.1747 | 0.00% |
| 1995-11-09 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 6.000 | 92,000 | 545,500 | 5.9293 | 3.197 | 3.170 | 3.224 | 3.197 | 3.251 | 169,805 | 3.2125 | -1.67% |
| 1995-11-08 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 148,000 | 877,600 | 5.9297 | 3.251 | 3.197 | 3.251 | 3.170 | 3.251 | 273,164 | 3.2127 | 0.00% |
| 1995-11-07 | 0 | 6.000 | 5.900 | 6.000 | 5.950 | 6.000 | 102,000 | 609,500 | 5.9755 | 3.251 | 3.197 | 3.251 | 3.224 | 3.251 | 188,262 | 3.2375 | 0.00% |
| 1995-11-06 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 122,000 | 722,700 | 5.9238 | 3.251 | 3.197 | 3.251 | 3.197 | 3.251 | 225,176 | 3.2095 | -0.83% |
| 1995-11-03 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.050 | 118,124 | 709,201 | 6.0039 | 3.278 | 3.224 | 3.278 | 3.224 | 3.278 | 218,022 | 3.2529 | 0.83% |
| 1995-11-02 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 213,200 | 1,260,780 | 5.9136 | 3.251 | 3.197 | 3.251 | 3.170 | 3.251 | 393,504 | 3.2040 | 0.00% |
| 1995-10-31 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 94,000 | 559,400 | 5.9511 | 3.251 | 3.197 | 3.251 | 3.197 | 3.251 | 173,496 | 3.2243 | 0.84% |
| 1995-10-30 | 0 | 5.950 | 5.850 | 5.950 | 5.800 | 6.000 | 174,000 | 1,027,500 | 5.9052 | 3.224 | 3.170 | 3.224 | 3.142 | 3.251 | 321,152 | 3.1994 | 0.00% |
| 1995-10-27 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 6.000 | 78,000 | 460,900 | 5.9090 | 3.224 | 3.170 | 3.224 | 3.170 | 3.251 | 143,965 | 3.2015 | -1.65% |
| 1995-10-26 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.050 | 76,000 | 455,200 | 5.9895 | 3.278 | 3.224 | 3.278 | 3.224 | 3.278 | 140,273 | 3.2451 | 0.00% |
| 1995-10-25 | 0 | 6.050 | 5.950 | 6.050 | 5.900 | 6.050 | 82,657 | 494,745 | 5.9855 | 3.278 | 3.224 | 3.278 | 3.197 | 3.278 | 152,560 | 3.2429 | 1.68% |
| 1995-10-24 | 0 | 5.950 | 5.900 | 5.950 | 5.800 | 6.000 | 70,000 | 414,000 | 5.9143 | 3.224 | 3.197 | 3.224 | 3.142 | 3.251 | 129,199 | 3.2044 | -0.83% |
| 1995-10-23 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 52,820 | 314,192 | 5.9484 | 3.251 | 3.197 | 3.251 | 3.197 | 3.251 | 97,490 | 3.2228 | 0.00% |
| 1995-10-20 | 0 | 6.000 | 5.900 | 6.050 | 5.900 | 6.100 | 105,592 | 634,274 | 6.0068 | 3.251 | 3.197 | 3.278 | 3.197 | 3.305 | 194,891 | 3.2545 | -0.83% |
| 1995-10-19 | 0 | 6.050 | 5.950 | 6.050 | 6.000 | 6.100 | 84,000 | 506,400 | 6.0286 | 3.278 | 3.224 | 3.278 | 3.251 | 3.305 | 155,039 | 3.2663 | 0.83% |
| 1995-10-18 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.200 | 116,000 | 708,500 | 6.1078 | 3.251 | 3.251 | 3.278 | 3.251 | 3.359 | 214,102 | 3.3092 | -3.23% |
| 1995-10-17 | 0 | 6.200 | 6.150 | 6.200 | 6.000 | 6.200 | 280,000 | 1,705,300 | 6.0904 | 3.359 | 3.332 | 3.359 | 3.251 | 3.359 | 516,797 | 3.2997 | 1.64% |
| 1995-10-16 | 0 | 6.100 | 6.050 | 6.100 | 5.850 | 6.100 | 341,208 | 2,060,946 | 6.0401 | 3.305 | 3.278 | 3.305 | 3.170 | 3.305 | 629,769 | 3.2725 | 5.17% |
| 1995-10-13 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.850 | 182,985 | 1,054,919 | 5.7651 | 3.142 | 3.115 | 3.142 | 3.088 | 3.170 | 337,736 | 3.1235 | 0.87% |
| 1995-10-12 | 0 | 5.750 | 5.650 | 5.750 | 5.650 | 5.800 | 80,931 | 461,353 | 5.7006 | 3.115 | 3.061 | 3.115 | 3.061 | 3.142 | 149,375 | 3.0886 | 0.88% |
| 1995-10-11 | 0 | 5.700 | 5.550 | 5.700 | 5.600 | 5.700 | 74,000 | 418,800 | 5.6595 | 3.088 | 3.007 | 3.088 | 3.034 | 3.088 | 136,582 | 3.0663 | 0.00% |
| 1995-10-10 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.850 | 146,000 | 832,400 | 5.7014 | 3.088 | 3.034 | 3.088 | 3.034 | 3.170 | 269,473 | 3.0890 | -0.87% |
| 1995-10-09 | 0 | 5.750 | 5.700 | 5.800 | 5.650 | 5.800 | 150,368 | 860,024 | 5.7195 | 3.115 | 3.088 | 3.142 | 3.061 | 3.142 | 277,535 | 3.0988 | 0.00% |
| 1995-10-06 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.850 | 200,000 | 1,151,400 | 5.7570 | 3.115 | 3.088 | 3.115 | 3.061 | 3.170 | 369,141 | 3.1191 | -1.71% |
| 1995-10-05 | 0 | 5.850 | 5.750 | 5.800 | 5.600 | 5.900 | 199,995 | 1,142,973 | 5.7150 | 3.170 | 3.115 | 3.142 | 3.034 | 3.197 | 369,131 | 3.0964 | 1.74% |
| 1995-10-04 | 0 | 5.750 | 5.650 | 5.750 | 5.350 | 5.750 | 300,651 | 1,665,258 | 5.5388 | 3.115 | 3.061 | 3.115 | 2.899 | 3.115 | 554,912 | 3.0009 | 4.55% |
| 1995-10-03 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 168,000 | 915,800 | 5.4512 | 2.980 | 2.926 | 2.980 | 2.926 | 2.980 | 310,078 | 2.9534 | 0.92% |
| 1995-10-02 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.500 | 108,000 | 584,900 | 5.4157 | 2.953 | 2.926 | 2.953 | 2.926 | 2.980 | 199,336 | 2.9342 | 0.00% |
| 1995-09-29 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.500 | 92,422 | 505,794 | 5.4727 | 2.953 | 2.926 | 2.953 | 2.953 | 2.980 | 170,584 | 2.9651 | -1.80% |
| 1995-09-28 | 0 | 5.550 | 5.450 | 5.550 | 5.450 | 5.550 | 178,000 | 975,700 | 5.4815 | 3.007 | 2.953 | 3.007 | 2.953 | 3.007 | 328,535 | 2.9699 | -0.89% |
| 1995-09-27 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 138,000 | 764,600 | 5.5406 | 3.034 | 2.980 | 3.034 | 2.980 | 3.034 | 254,707 | 3.0019 | 0.00% |
| 1995-09-26 | 0 | 5.600 | 5.500 | 5.700 | 5.450 | 5.600 | 182,000 | 1,001,200 | 5.5011 | 3.034 | 2.980 | 3.088 | 2.953 | 3.034 | 335,918 | 2.9805 | 2.75% |
| 1995-09-25 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.500 | 186,000 | 1,007,400 | 5.4161 | 2.953 | 2.899 | 2.953 | 2.926 | 2.980 | 343,301 | 2.9345 | -0.91% |
| 1995-09-22 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 148,000 | 804,800 | 5.4378 | 2.980 | 2.926 | 2.980 | 2.926 | 2.980 | 273,164 | 2.9462 | 0.92% |
| 1995-09-21 | 0 | 5.450 | 5.400 | 5.450 | 5.250 | 5.500 | 209,470 | 1,122,864 | 5.3605 | 2.953 | 2.926 | 2.953 | 2.844 | 2.980 | 386,619 | 2.9043 | 0.00% |
| 1995-09-20 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.550 | 134,000 | 736,100 | 5.4933 | 2.953 | 2.926 | 2.953 | 2.953 | 3.007 | 247,324 | 2.9763 | -1.80% |
| 1995-09-19 | 0 | 5.550 | 5.450 | 5.550 | 5.450 | 5.550 | 156,000 | 855,000 | 5.4808 | 3.007 | 2.953 | 3.007 | 2.953 | 3.007 | 287,930 | 2.9695 | 0.00% |
| 1995-09-18 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.650 | 100,000 | 556,100 | 5.5610 | 3.007 | 2.953 | 3.007 | 2.980 | 3.061 | 184,570 | 3.0129 | -0.89% |
| 1995-09-15 | 0 | 5.600 | 5.500 | 5.600 | 5.550 | 5.700 | 100,981 | 563,445 | 5.5797 | 3.034 | 2.980 | 3.034 | 3.007 | 3.088 | 186,381 | 3.0231 | 0.00% |
| 1995-09-14 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 138,000 | 766,800 | 5.5565 | 3.034 | 2.980 | 3.034 | 2.980 | 3.034 | 254,707 | 3.0105 | 0.90% |
| 1995-09-13 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.600 | 106,000 | 589,900 | 5.5651 | 3.007 | 2.953 | 3.007 | 2.980 | 3.034 | 195,644 | 3.0152 | 0.00% |
| 1995-09-12 | 0 | 5.550 | 5.450 | 5.500 | 5.450 | 5.550 | 136,000 | 744,100 | 5.4713 | 3.007 | 2.953 | 2.980 | 2.953 | 3.007 | 251,016 | 2.9644 | 0.91% |
| 1995-09-11 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 56,000 | 306,900 | 5.4804 | 2.980 | 2.953 | 2.980 | 2.953 | 2.980 | 103,359 | 2.9693 | -0.90% |
| 1995-09-08 | 0 | 5.550 | 5.450 | 5.550 | 5.450 | 5.550 | 128,000 | 703,900 | 5.4992 | 3.007 | 2.953 | 3.007 | 2.953 | 3.007 | 236,250 | 2.9795 | 0.91% |
| 1995-09-07 | 0 | 5.500 | 5.400 | 5.500 | 5.350 | 5.500 | 192,400 | 1,041,480 | 5.4131 | 2.980 | 2.926 | 2.980 | 2.899 | 2.980 | 355,113 | 2.9328 | 0.92% |
| 1995-09-06 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.500 | 192,000 | 1,052,700 | 5.4828 | 2.953 | 2.926 | 2.953 | 2.926 | 2.980 | 354,375 | 2.9706 | 0.00% |
| 1995-09-05 | 0 | 5.450 | 5.400 | 5.500 | 5.300 | 5.500 | 166,000 | 896,200 | 5.3988 | 2.953 | 2.926 | 2.980 | 2.872 | 2.980 | 306,387 | 2.9251 | 0.93% |
| 1995-09-04 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 72,264 | 389,360 | 5.3880 | 2.926 | 2.899 | 2.926 | 2.899 | 2.926 | 133,378 | 2.9192 | 0.00% |
| 1995-09-01 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 164,000 | 869,000 | 5.2988 | 2.926 | 2.872 | 2.926 | 2.844 | 2.926 | 302,695 | 2.8709 | 0.93% |
| 1995-08-31 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.400 | 190,000 | 1,014,600 | 5.3400 | 2.899 | 2.844 | 2.899 | 2.872 | 2.926 | 350,684 | 2.8932 | 0.00% |
| 1995-08-30 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.400 | 241,200 | 1,285,520 | 5.3297 | 2.899 | 2.872 | 2.926 | 2.844 | 2.926 | 445,184 | 2.8876 | -0.93% |
| 1995-08-29 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 234,000 | 1,255,300 | 5.3645 | 2.926 | 2.899 | 2.926 | 2.899 | 2.926 | 431,894 | 2.9065 | -0.92% |
| 1995-08-25 | 0 | 5.450 | 5.350 | 5.450 | 5.300 | 5.450 | 366,721 | 1,967,077 | 5.3640 | 2.953 | 2.899 | 2.953 | 2.872 | 2.953 | 676,858 | 2.9062 | 1.87% |
| 1995-08-24 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 262,000 | 1,388,300 | 5.2989 | 2.899 | 2.844 | 2.899 | 2.844 | 2.899 | 483,574 | 2.8709 | 0.00% |
| 1995-08-23 | 0 | 5.350 | 5.300 | 5.350 | 5.250 | 5.350 | 244,000 | 1,293,200 | 5.3000 | 2.899 | 2.872 | 2.899 | 2.844 | 2.899 | 450,351 | 2.8715 | 0.94% |
| 1995-08-22 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 86,000 | 450,800 | 5.2419 | 2.872 | 2.817 | 2.872 | 2.817 | 2.872 | 158,730 | 2.8400 | 0.00% |
| 1995-08-21 | 0 | 5.300 | 5.150 | 5.300 | 5.200 | 5.300 | 124,000 | 647,200 | 5.2194 | 2.872 | 2.790 | 2.872 | 2.817 | 2.872 | 228,867 | 2.8278 | 0.00% |
| 1995-08-18 | 0 | 5.300 | 5.200 | 5.300 | 5.100 | 5.300 | 255,469 | 1,321,598 | 5.1732 | 2.872 | 2.817 | 2.872 | 2.763 | 2.872 | 471,520 | 2.8028 | 0.00% |
| 1995-08-17 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 146,000 | 765,100 | 5.2404 | 2.872 | 2.817 | 2.872 | 2.817 | 2.872 | 269,473 | 2.8392 | 0.00% |
| 1995-08-16 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.300 | 50,000 | 263,500 | 5.2700 | 2.872 | 2.817 | 2.872 | 2.844 | 2.872 | 92,285 | 2.8553 | 0.00% |
| 1995-08-15 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.350 | 215,326 | 1,131,010 | 5.2525 | 2.872 | 2.844 | 2.872 | 2.817 | 2.899 | 397,428 | 2.8458 | -0.93% |
| 1995-08-14 | 0 | 5.350 | 5.200 | 5.350 | 5.250 | 5.350 | 128,000 | 677,100 | 5.2898 | 2.899 | 2.817 | 2.899 | 2.844 | 2.899 | 236,250 | 2.8660 | 0.00% |
| 1995-08-11 | 0 | 5.350 | 5.200 | 5.350 | 5.100 | 5.350 | 164,000 | 858,400 | 5.2341 | 2.899 | 2.817 | 2.899 | 2.763 | 2.899 | 302,695 | 2.8359 | 0.00% |
| 1995-08-10 | 0 | 5.350 | 5.200 | 5.350 | 5.250 | 5.450 | 118,000 | 626,100 | 5.3059 | 2.899 | 2.817 | 2.899 | 2.844 | 2.953 | 217,793 | 2.8747 | -0.93% |
| 1995-08-09 | 0 | 5.400 | 5.350 | 5.400 | 5.200 | 5.400 | 206,000 | 1,092,600 | 5.3039 | 2.926 | 2.899 | 2.926 | 2.817 | 2.926 | 380,215 | 2.8736 | 0.93% |
| 1995-08-08 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 68,000 | 361,300 | 5.3132 | 2.899 | 2.872 | 2.899 | 2.872 | 2.926 | 125,508 | 2.8787 | -0.93% |
| 1995-08-07 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.400 | 70,000 | 374,500 | 5.3500 | 2.926 | 2.872 | 2.926 | 2.872 | 2.926 | 129,199 | 2.8986 | 0.00% |
| 1995-08-04 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.400 | 110,000 | 588,700 | 5.3518 | 2.926 | 2.872 | 2.926 | 2.872 | 2.926 | 203,027 | 2.8996 | 0.00% |
| 1995-08-03 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 60,000 | 322,600 | 5.3767 | 2.926 | 2.872 | 2.926 | 2.899 | 2.926 | 110,742 | 2.9131 | 0.00% |
| 1995-08-02 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 36,000 | 193,400 | 5.3722 | 2.926 | 2.872 | 2.926 | 2.899 | 2.926 | 66,445 | 2.9107 | -0.92% |
| 1995-08-01 | 0 | 5.450 | 5.350 | - | 5.300 | 5.450 | 156,114 | 838,281 | 5.3697 | 2.953 | 2.899 | - | 2.872 | 2.953 | 288,140 | 2.9093 | 0.93% |
| 1995-07-31 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 134,000 | 716,500 | 5.3470 | 2.926 | 2.872 | 2.926 | 2.844 | 2.926 | 247,324 | 2.8970 | 0.00% |
| 1995-07-28 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.450 | 95,600 | 513,680 | 5.3732 | 2.926 | 2.872 | 2.926 | 2.899 | 2.953 | 176,449 | 2.9112 | 0.00% |
| 1995-07-27 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 44,280 | 240,014 | 5.4204 | 2.926 | 2.899 | 2.926 | 2.899 | 2.953 | 81,728 | 2.9368 | 0.00% |
| 1995-07-26 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.450 | 78,400 | 417,440 | 5.3245 | 2.926 | 2.872 | 2.926 | 2.872 | 2.953 | 144,703 | 2.8848 | 0.00% |
| 1995-07-25 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.450 | 46,000 | 247,700 | 5.3848 | 2.926 | 2.872 | 2.926 | 2.899 | 2.953 | 84,902 | 2.9175 | 0.00% |
| 1995-07-24 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 230,000 | 1,238,500 | 5.3848 | 2.926 | 2.899 | 2.926 | 2.899 | 2.926 | 424,512 | 2.9175 | -0.92% |
| 1995-07-21 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.450 | 80,000 | 431,000 | 5.3875 | 2.953 | 2.899 | 2.953 | 2.899 | 2.953 | 147,656 | 2.9189 | 0.93% |
| 1995-07-20 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 152,000 | 805,000 | 5.2961 | 2.926 | 2.872 | 2.926 | 2.844 | 2.926 | 280,547 | 2.8694 | -0.92% |
| 1995-07-19 | 0 | 5.450 | 5.400 | 5.500 | 5.350 | 5.500 | 158,000 | 860,600 | 5.4468 | 2.953 | 2.926 | 2.980 | 2.899 | 2.980 | 291,621 | 2.9511 | -0.91% |
| 1995-07-18 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.500 | 72,320 | 395,864 | 5.4738 | 2.980 | 2.926 | 2.980 | 2.953 | 2.980 | 133,481 | 2.9657 | 0.00% |
| 1995-07-17 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.550 | 82,000 | 450,200 | 5.4902 | 2.980 | 2.953 | 2.980 | 2.953 | 3.007 | 151,348 | 2.9746 | -0.90% |
| 1995-07-14 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.550 | 240,000 | 1,316,100 | 5.4838 | 3.007 | 2.980 | 3.007 | 2.953 | 3.007 | 442,969 | 2.9711 | 0.91% |
| 1995-07-13 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 236,000 | 1,311,700 | 5.5581 | 2.980 | 2.980 | 3.034 | 2.980 | 3.034 | 435,586 | 3.0113 | 0.00% |
| 1995-07-12 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 160,000 | 879,800 | 5.4988 | 2.980 | 2.953 | 2.980 | 2.953 | 2.980 | 295,312 | 2.9792 | -0.90% |
| 1995-07-11 | 0 | 5.550 | 5.450 | 5.550 | 5.400 | 5.550 | 248,800 | 1,353,320 | 5.4394 | 3.007 | 2.953 | 3.007 | 2.926 | 3.007 | 459,211 | 2.9471 | 1.83% |
| 1995-07-10 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.550 | 142,000 | 774,800 | 5.4563 | 2.953 | 2.926 | 2.953 | 2.926 | 3.007 | 262,090 | 2.9562 | 0.00% |
| 1995-07-07 | 0 | 5.450 | 5.450 | 5.500 | 5.350 | 5.500 | 166,000 | 900,300 | 5.4235 | 2.953 | 2.953 | 2.980 | 2.899 | 2.980 | 306,387 | 2.9384 | 0.93% |
| 1995-07-06 | 0 | 5.400 | 5.300 | 5.350 | 5.300 | 5.400 | 204,000 | 1,090,400 | 5.3451 | 2.926 | 2.872 | 2.899 | 2.872 | 2.926 | 376,523 | 2.8960 | 0.00% |
| 1995-07-05 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 153,600 | 820,480 | 5.3417 | 2.926 | 2.899 | 2.926 | 2.872 | 2.926 | 283,500 | 2.8941 | 1.89% |
| 1995-07-04 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 194,000 | 1,023,300 | 5.2747 | 2.872 | 2.844 | 2.872 | 2.844 | 2.872 | 358,066 | 2.8579 | 0.00% |
| 1995-07-03 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.350 | 64,000 | 336,800 | 5.2625 | 2.872 | 2.817 | 2.872 | 2.817 | 2.899 | 118,125 | 2.8512 | -0.93% |
| 1995-06-30 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 246,880 | 1,302,700 | 5.2767 | 2.899 | 2.844 | 2.899 | 2.844 | 2.899 | 455,667 | 2.8589 | 0.94% |
| 1995-06-29 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 96,000 | 503,500 | 5.2448 | 2.872 | 2.844 | 2.872 | 2.844 | 2.872 | 177,187 | 2.8416 | 0.95% |
| 1995-06-28 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.300 | 190,000 | 992,500 | 5.2237 | 2.844 | 2.817 | 2.872 | 2.817 | 2.872 | 350,684 | 2.8302 | -1.87% |
| 1995-06-27 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 84,000 | 444,700 | 5.2940 | 2.899 | 2.844 | 2.899 | 2.844 | 2.899 | 155,039 | 2.8683 | 0.00% |
| 1995-06-26 | 0 | 5.350 | 5.250 | 5.350 | 5.200 | 5.350 | 126,000 | 663,300 | 5.2643 | 2.899 | 2.844 | 2.899 | 2.817 | 2.899 | 232,559 | 2.8522 | 0.94% |
| 1995-06-23 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.300 | 34,000 | 179,200 | 5.2706 | 2.872 | 2.817 | 2.872 | 2.844 | 2.872 | 62,754 | 2.8556 | 0.00% |
| 1995-06-22 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.350 | 80,000 | 420,500 | 5.2563 | 2.872 | 2.817 | 2.872 | 2.817 | 2.899 | 147,656 | 2.8478 | 0.00% |
| 1995-06-21 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.350 | 100,000 | 531,000 | 5.3100 | 2.872 | 2.844 | 2.872 | 2.872 | 2.899 | 184,570 | 2.8770 | -1.85% |
| 1995-06-20 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.450 | 199,200 | 1,068,400 | 5.3635 | 2.926 | 2.872 | 2.926 | 2.872 | 2.953 | 367,664 | 2.9059 | 0.00% |
| 1995-06-16 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 270,015 | 1,432,075 | 5.3037 | 2.926 | 2.872 | 2.926 | 2.844 | 2.926 | 498,367 | 2.8735 | 0.93% |
| 1995-06-15 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.350 | 164,000 | 860,400 | 5.2463 | 2.899 | 2.899 | 2.926 | 2.817 | 2.899 | 302,695 | 2.8425 | 0.94% |
| 1995-06-14 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.350 | 56,538 | 298,477 | 5.2792 | 2.872 | 2.817 | 2.872 | 2.817 | 2.899 | 104,352 | 2.8603 | 0.00% |
| 1995-06-13 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.350 | 60,000 | 315,400 | 5.2567 | 2.872 | 2.817 | 2.872 | 2.817 | 2.899 | 110,742 | 2.8481 | 0.00% |
| 1995-06-12 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 100,000 | 524,600 | 5.2460 | 2.872 | 2.817 | 2.872 | 2.817 | 2.872 | 184,570 | 2.8423 | -0.93% |
| 1995-06-09 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.400 | 102,000 | 544,000 | 5.3333 | 2.899 | 2.844 | 2.899 | 2.872 | 2.926 | 188,262 | 2.8896 | 0.00% |
| 1995-06-08 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.400 | 144,000 | 768,300 | 5.3354 | 2.899 | 2.872 | 2.926 | 2.872 | 2.926 | 265,781 | 2.8907 | -0.93% |
| 1995-06-07 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 132,000 | 708,100 | 5.3644 | 2.926 | 2.899 | 2.926 | 2.899 | 2.926 | 243,633 | 2.9064 | -0.92% |
| 1995-06-06 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.500 | 62,420 | 341,384 | 5.4691 | 2.953 | 2.899 | 2.953 | 2.926 | 2.980 | 115,209 | 2.9632 | 0.00% |
| 1995-06-05 | 0 | 5.450 | 5.400 | 5.450 | 5.350 | 5.450 | 164,000 | 885,700 | 5.4006 | 2.953 | 2.926 | 2.953 | 2.899 | 2.953 | 302,695 | 2.9260 | 0.00% |
| 1995-06-01 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.500 | 282,000 | 1,535,700 | 5.4457 | 2.953 | 2.926 | 2.953 | 2.926 | 2.980 | 520,488 | 2.9505 | 0.93% |
| 1995-05-31 | 0 | 5.400 | 5.300 | 5.350 | 5.300 | 5.400 | 112,000 | 599,600 | 5.3536 | 2.926 | 2.872 | 2.899 | 2.872 | 2.926 | 206,719 | 2.9006 | 0.93% |
| 1995-05-30 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 190,000 | 1,009,000 | 5.3105 | 2.899 | 2.844 | 2.899 | 2.844 | 2.899 | 350,684 | 2.8772 | 0.00% |
| 1995-05-29 | 0 | 5.350 | 5.300 | 5.400 | 5.250 | 5.400 | 223,688 | 1,186,624 | 5.3048 | 2.899 | 2.872 | 2.926 | 2.844 | 2.926 | 412,862 | 2.8741 | -0.93% |
| 1995-05-26 | 0 | 5.400 | 5.300 | 5.400 | 5.350 | 5.400 | 64,000 | 343,400 | 5.3656 | 2.926 | 2.872 | 2.926 | 2.899 | 2.926 | 118,125 | 2.9071 | -0.92% |
| 1995-05-25 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.450 | 186,000 | 1,001,400 | 5.3839 | 2.953 | 2.899 | 2.953 | 2.899 | 2.953 | 343,301 | 2.9170 | 0.93% |
| 1995-05-24 | 0 | 5.400 | 5.350 | 5.450 | 5.450 | 5.500 | 80,000 | 436,700 | 5.4588 | 2.926 | 2.899 | 2.953 | 2.953 | 2.980 | 147,656 | 2.9575 | -1.82% |
| 1995-05-23 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 291,361 | 1,594,568 | 5.4728 | 2.980 | 2.953 | 2.980 | 2.953 | 2.980 | 537,766 | 2.9652 | 1.85% |
| 1995-05-22 | 0 | 5.400 | 5.400 | 5.500 | 5.350 | 5.450 | 168,200 | 905,810 | 5.3853 | 2.926 | 2.926 | 2.980 | 2.899 | 2.953 | 310,447 | 2.9178 | 0.00% |
| 1995-05-19 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 78,000 | 418,500 | 5.3654 | 2.926 | 2.899 | 2.926 | 2.872 | 2.926 | 143,965 | 2.9070 | 0.00% |
| 1995-05-18 | 0 | 5.400 | 5.450 | 5.500 | 5.350 | 5.500 | 154,000 | 834,600 | 5.4195 | 2.926 | 2.953 | 2.980 | 2.899 | 2.980 | 284,238 | 2.9363 | -1.82% |
| 1995-05-17 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.500 | 74,000 | 405,600 | 5.4811 | 2.980 | 2.926 | 2.980 | 2.953 | 2.980 | 136,582 | 2.9696 | 0.00% |
| 1995-05-16 | 0 | 5.500 | 5.400 | 5.500 | 5.500 | 5.650 | 124,400 | 691,920 | 5.5621 | 2.980 | 2.926 | 2.980 | 2.980 | 3.061 | 229,605 | 3.0135 | -1.79% |
| 1995-05-15 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.700 | 164,264 | 923,986 | 5.6250 | 3.034 | 2.980 | 3.034 | 2.980 | 3.088 | 303,183 | 3.0476 | -0.88% |
| 1995-05-12 | 0 | 5.650 | 5.600 | 5.650 | 5.400 | 5.700 | 666,800 | 3,722,780 | 5.5831 | 3.061 | 3.034 | 3.061 | 2.926 | 3.088 | 1,230,715 | 3.0249 | 3.67% |
| 1995-05-11 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.500 | 604,005 | 3,244,625 | 5.3719 | 2.953 | 2.926 | 2.953 | 2.872 | 2.980 | 1,114,814 | 2.9105 | 2.83% |
| 1995-05-10 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 368,211 | 1,933,455 | 5.2509 | 2.872 | 2.844 | 2.872 | 2.817 | 2.872 | 679,608 | 2.8450 | 1.92% |
| 1995-05-09 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.250 | 89,101 | 463,880 | 5.2062 | 2.817 | 2.817 | 2.844 | 2.763 | 2.844 | 164,454 | 2.8207 | -0.95% |
| 1995-05-08 | 0 | 5.250 | 5.150 | 5.250 | 5.100 | 5.250 | 146,000 | 754,700 | 5.1692 | 2.844 | 2.790 | 2.844 | 2.763 | 2.844 | 269,473 | 2.8007 | 1.94% |
| 1995-05-05 | 0 | 5.150 | 5.050 | 5.150 | 5.000 | 5.150 | 70,000 | 356,100 | 5.0871 | 2.790 | 2.736 | 2.790 | 2.709 | 2.790 | 129,199 | 2.7562 | 0.00% |
| 1995-05-04 | 0 | 5.150 | 5.050 | 5.150 | 5.100 | 5.150 | 98,000 | 501,000 | 5.1122 | 2.790 | 2.736 | 2.790 | 2.763 | 2.790 | 180,879 | 2.7698 | 0.98% |
| 1995-05-03 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 122,000 | 622,600 | 5.1033 | 2.763 | 2.736 | 2.790 | 2.736 | 2.790 | 225,176 | 2.7650 | 0.00% |
| 1995-05-02 | 0 | 5.100 | 5.000 | 5.150 | 4.950 | 5.150 | 208,200 | 1,054,160 | 5.0632 | 2.763 | 2.709 | 2.790 | 2.682 | 2.790 | 384,275 | 2.7432 | -0.97% |
| 1995-05-01 | 0 | 5.150 | 5.050 | 5.150 | 5.150 | 5.200 | 16,000 | 82,600 | 5.1625 | 2.790 | 2.736 | 2.790 | 2.790 | 2.817 | 29,531 | 2.7970 | -0.96% |
| 1995-04-28 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.200 | 60,000 | 307,900 | 5.1317 | 2.817 | 2.763 | 2.817 | 2.763 | 2.817 | 110,742 | 2.7803 | 0.00% |
| 1995-04-27 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.200 | 258,000 | 1,314,400 | 5.0946 | 2.817 | 2.763 | 2.817 | 2.736 | 2.817 | 476,191 | 2.7602 | 0.97% |
| 1995-04-26 | 0 | 5.150 | 5.000 | 5.200 | 4.950 | 5.200 | 154,000 | 787,200 | 5.1117 | 2.790 | 2.709 | 2.817 | 2.682 | 2.817 | 284,238 | 2.7695 | -0.96% |
| 1995-04-25 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.250 | 126,535 | 658,575 | 5.2047 | 2.817 | 2.790 | 2.817 | 2.817 | 2.844 | 233,546 | 2.8199 | -0.95% |
| 1995-04-24 | 0 | 5.250 | 5.150 | 5.250 | 5.200 | 5.300 | 70,000 | 366,200 | 5.2314 | 2.844 | 2.790 | 2.844 | 2.817 | 2.872 | 129,199 | 2.8344 | -0.94% |
| 1995-04-21 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 170,000 | 888,900 | 5.2288 | 2.872 | 2.817 | 2.872 | 2.817 | 2.872 | 313,769 | 2.8330 | 0.95% |
| 1995-04-20 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.350 | 56,000 | 295,700 | 5.2804 | 2.844 | 2.844 | 2.872 | 2.844 | 2.899 | 103,359 | 2.8609 | -0.94% |
| 1995-04-19 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.300 | 98,000 | 516,600 | 5.2714 | 2.872 | 2.817 | 2.872 | 2.844 | 2.872 | 180,879 | 2.8561 | -0.93% |
| 1995-04-18 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 82,000 | 435,200 | 5.3073 | 2.899 | 2.844 | 2.899 | 2.872 | 2.899 | 151,348 | 2.8755 | 0.00% |
| 1995-04-13 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 118,000 | 628,200 | 5.3237 | 2.899 | 2.844 | 2.899 | 2.872 | 2.899 | 217,793 | 2.8844 | 0.94% |
| 1995-04-12 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.300 | 102,168 | 540,340 | 5.2887 | 2.872 | 2.817 | 2.872 | 2.844 | 2.872 | 188,572 | 2.8654 | 0.00% |
| 1995-04-11 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 102,000 | 534,500 | 5.2402 | 2.872 | 2.817 | 2.872 | 2.817 | 2.872 | 188,262 | 2.8391 | 0.00% |
| 1995-04-10 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 122,000 | 640,100 | 5.2467 | 2.872 | 2.817 | 2.872 | 2.817 | 2.872 | 225,176 | 2.8427 | 0.00% |
| 1995-04-07 | 0 | 5.300 | 5.150 | 5.300 | 5.150 | 5.300 | 268,221 | 1,400,205 | 5.2203 | 2.872 | 2.790 | 2.872 | 2.790 | 2.872 | 495,056 | 2.8284 | 0.00% |
| 1995-04-06 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.350 | 288,000 | 1,504,300 | 5.2233 | 2.872 | 2.817 | 2.872 | 2.817 | 2.899 | 531,562 | 2.8300 | 1.53% |
| 1995-04-04 | 0 | 5.300 | 5.150 | 5.300 | 5.200 | 5.300 | 223,064 | 1,167,520 | 5.2340 | 2.828 | 2.748 | 2.828 | 2.775 | 2.828 | 418,020 | 2.7930 | 0.00% |
| 1995-04-03 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.300 | 68,000 | 357,400 | 5.2559 | 2.828 | 2.775 | 2.828 | 2.802 | 2.828 | 127,431 | 2.8046 | -1.85% |
| 1995-03-31 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.500 | 60,000 | 323,400 | 5.3900 | 2.882 | 2.828 | 2.882 | 2.828 | 2.935 | 112,439 | 2.8762 | -0.92% |
| 1995-03-30 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.450 | 124,000 | 668,700 | 5.3927 | 2.908 | 2.855 | 2.908 | 2.855 | 2.908 | 232,375 | 2.8777 | 0.00% |
| 1995-03-29 | 0 | 5.450 | 5.350 | 5.450 | 5.400 | 5.450 | 108,448 | 585,985 | 5.4034 | 2.908 | 2.855 | 2.908 | 2.882 | 2.908 | 203,230 | 2.8834 | 0.00% |
| 1995-03-28 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.500 | 182,000 | 987,000 | 5.4231 | 2.908 | 2.855 | 2.908 | 2.855 | 2.935 | 341,066 | 2.8939 | -0.91% |
| 1995-03-27 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.550 | 178,000 | 971,700 | 5.4590 | 2.935 | 2.882 | 2.935 | 2.882 | 2.962 | 333,570 | 2.9130 | 0.92% |
| 1995-03-24 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.500 | 192,000 | 1,036,400 | 5.3979 | 2.908 | 2.855 | 2.908 | 2.855 | 2.935 | 359,806 | 2.8804 | 0.00% |
| 1995-03-23 | 0 | 5.450 | 5.350 | 5.500 | 5.400 | 5.500 | 244,000 | 1,327,700 | 5.4414 | 2.908 | 2.855 | 2.935 | 2.882 | 2.935 | 457,253 | 2.9036 | -0.91% |
| 1995-03-22 | 0 | 5.500 | 5.350 | 5.500 | 5.300 | 5.500 | 188,000 | 1,017,200 | 5.4106 | 2.935 | 2.855 | 2.935 | 2.828 | 2.935 | 352,310 | 2.8872 | 0.00% |
| 1995-03-21 | 0 | 5.500 | 5.300 | 5.550 | 5.300 | 5.550 | 642,800 | 3,475,780 | 5.4072 | 2.935 | 2.828 | 2.962 | 2.828 | 2.962 | 1,204,600 | 2.8854 | -1.79% |
| 1995-03-20 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.650 | 67,807 | 377,177 | 5.5625 | 2.988 | 2.935 | 2.988 | 2.935 | 3.015 | 127,070 | 2.9683 | 0.00% |
| 1995-03-17 | 0 | 5.600 | 5.450 | 5.600 | 5.500 | 5.650 | 188,112 | 1,045,188 | 5.5562 | 2.988 | 2.908 | 2.988 | 2.935 | 3.015 | 352,520 | 2.9649 | 0.90% |
| 1995-03-16 | 0 | 5.550 | 5.400 | 5.550 | 5.400 | 5.550 | 171,023 | 932,320 | 5.4514 | 2.962 | 2.882 | 2.962 | 2.882 | 2.962 | 320,495 | 2.9090 | 0.91% |
| 1995-03-15 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.600 | 82,000 | 452,900 | 5.5232 | 2.935 | 2.935 | 2.962 | 2.908 | 2.988 | 153,667 | 2.9473 | 0.00% |
| 1995-03-14 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.550 | 16,000 | 87,600 | 5.4750 | 2.935 | 2.882 | 2.935 | 2.908 | 2.962 | 29,984 | 2.9216 | -1.79% |
| 1995-03-13 | 0 | 5.600 | 5.500 | 5.600 | 5.450 | 5.600 | 266,000 | 1,464,300 | 5.5049 | 2.988 | 2.935 | 2.988 | 2.908 | 2.988 | 498,481 | 2.9375 | 3.70% |
| 1995-03-10 | 0 | 5.400 | 5.300 | 5.400 | 5.300 | 5.550 | 134,000 | 718,200 | 5.3597 | 2.882 | 2.828 | 2.882 | 2.828 | 2.962 | 251,115 | 2.8600 | -1.82% |
| 1995-03-09 | 0 | 5.500 | 5.400 | 5.500 | 5.450 | 5.600 | 78,000 | 432,700 | 5.5474 | 2.935 | 2.882 | 2.935 | 2.908 | 2.988 | 146,171 | 2.9602 | 0.00% |
| 1995-03-08 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.550 | 94,000 | 513,800 | 5.4660 | 2.935 | 2.908 | 2.935 | 2.882 | 2.962 | 176,155 | 2.9167 | -1.79% |
| 1995-03-07 | 0 | 5.600 | 5.500 | 5.600 | 5.550 | 5.650 | 86,000 | 482,700 | 5.6128 | 2.988 | 2.935 | 2.988 | 2.962 | 3.015 | 161,163 | 2.9951 | 0.00% |
| 1995-03-06 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.650 | 159,635 | 887,374 | 5.5588 | 2.988 | 2.935 | 2.988 | 2.935 | 3.015 | 299,154 | 2.9663 | 0.00% |
| 1995-03-03 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 88,000 | 488,800 | 5.5545 | 2.988 | 2.962 | 2.988 | 2.935 | 2.988 | 164,911 | 2.9640 | -0.88% |
| 1995-03-02 | 0 | 5.650 | 5.550 | 5.650 | 5.600 | 5.700 | 100,000 | 564,500 | 5.6450 | 3.015 | 2.962 | 3.015 | 2.988 | 3.042 | 187,399 | 3.0123 | -0.88% |
| 1995-03-01 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.750 | 98,000 | 554,700 | 5.6602 | 3.042 | 2.988 | 3.042 | 2.988 | 3.068 | 183,651 | 3.0204 | -0.87% |
| 1995-02-28 | 0 | 5.750 | 5.650 | 5.750 | 5.700 | 5.750 | 266,000 | 1,519,700 | 5.7132 | 3.068 | 3.015 | 3.068 | 3.042 | 3.068 | 498,481 | 3.0487 | 1.77% |
| 1995-02-27 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.700 | 402,000 | 2,251,300 | 5.6002 | 3.015 | 2.988 | 3.015 | 2.962 | 3.042 | 753,344 | 2.9884 | -0.88% |
| 1995-02-24 | 0 | 5.700 | 5.600 | 5.700 | 5.650 | 5.800 | 196,812 | 1,124,944 | 5.7158 | 3.042 | 2.988 | 3.042 | 3.015 | 3.095 | 368,824 | 3.0501 | 1.79% |
| 1995-02-23 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 250,160 | 1,394,648 | 5.5750 | 2.988 | 2.962 | 2.988 | 2.935 | 2.988 | 468,797 | 2.9749 | 0.00% |
| 1995-02-22 | 0 | 5.600 | 5.450 | 5.600 | 5.550 | 5.650 | 80,000 | 448,400 | 5.6050 | 2.988 | 2.908 | 2.988 | 2.962 | 3.015 | 149,919 | 2.9909 | -0.88% |
| 1995-02-21 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 154,000 | 866,100 | 5.6240 | 3.015 | 2.988 | 3.015 | 2.988 | 3.015 | 288,594 | 3.0011 | 2.73% |
| 1995-02-20 | 0 | 5.500 | 5.450 | 5.500 | 5.350 | 5.500 | 82,000 | 445,600 | 5.4341 | 2.935 | 2.908 | 2.935 | 2.855 | 2.935 | 153,667 | 2.8998 | -0.90% |
| 1995-02-17 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.650 | 182,000 | 1,012,900 | 5.5654 | 2.962 | 2.908 | 2.962 | 2.935 | 3.015 | 341,066 | 2.9698 | -0.89% |
| 1995-02-16 | 0 | 5.600 | 5.450 | 5.600 | 5.500 | 5.900 | 508,000 | 2,833,900 | 5.5785 | 2.988 | 2.908 | 2.988 | 2.935 | 3.148 | 951,987 | 2.9768 | 2.27% |
| 1995-02-15 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 442,545 | 2,652,407 | 5.9935 | 2.922 | 2.898 | 2.922 | 2.874 | 2.922 | 916,319 | 2.8946 | 1.68% |
| 1995-02-14 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 236,800 | 1,395,980 | 5.8952 | 2.874 | 2.825 | 2.874 | 2.825 | 2.874 | 490,310 | 2.8471 | 0.00% |
| 1995-02-13 | 0 | 5.950 | 5.850 | 5.950 | 5.850 | 5.950 | 216,654 | 1,277,562 | 5.8968 | 2.874 | 2.825 | 2.874 | 2.825 | 2.874 | 448,597 | 2.8479 | -0.83% |
| 1995-02-10 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.050 | 248,000 | 1,477,800 | 5.9589 | 2.898 | 2.874 | 2.898 | 2.849 | 2.922 | 513,501 | 2.8779 | 0.00% |
| 1995-02-09 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 351,156 | 2,070,974 | 5.8976 | 2.898 | 2.849 | 2.898 | 2.825 | 2.898 | 727,092 | 2.8483 | 1.69% |
| 1995-02-08 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 170,000 | 1,003,200 | 5.9012 | 2.849 | 2.825 | 2.849 | 2.825 | 2.874 | 351,996 | 2.8500 | 0.00% |
| 1995-02-07 | 0 | 5.900 | 5.850 | 5.950 | 5.800 | 6.000 | 292,000 | 1,728,600 | 5.9199 | 2.849 | 2.825 | 2.874 | 2.801 | 2.898 | 604,606 | 2.8591 | -0.84% |
| 1995-02-06 | 0 | 5.950 | 5.900 | 5.950 | 5.700 | 5.950 | 576,000 | 3,353,000 | 5.8212 | 2.874 | 2.849 | 2.874 | 2.753 | 2.874 | 1,192,647 | 2.8114 | 4.39% |
| 1995-02-03 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.800 | 336,000 | 1,907,800 | 5.6780 | 2.753 | 2.705 | 2.753 | 2.705 | 2.801 | 695,711 | 2.7422 | 1.79% |
| 1995-01-30 | 0 | 5.600 | 5.500 | 5.750 | 5.300 | 5.600 | 364,000 | 1,980,700 | 5.4415 | 2.705 | 2.656 | 2.777 | 2.560 | 2.705 | 753,687 | 2.6280 | 3.70% |
| 1995-01-27 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.450 | 378,000 | 2,017,400 | 5.3370 | 2.608 | 2.536 | 2.608 | 2.536 | 2.632 | 782,675 | 2.5776 | 0.00% |
| 1995-01-26 | 0 | 5.400 | 5.300 | 5.450 | 5.200 | 5.450 | 550,000 | 2,932,100 | 5.3311 | 2.608 | 2.560 | 2.632 | 2.511 | 2.632 | 1,138,812 | 2.5747 | 3.85% |
| 1995-01-25 | 0 | 5.200 | 5.100 | 5.200 | 4.850 | 5.200 | 508,000 | 2,585,650 | 5.0899 | 2.511 | 2.463 | 2.511 | 2.342 | 2.511 | 1,051,848 | 2.4582 | 8.90% |
| 1995-01-24 | 0 | 4.775 | 4.800 | 4.825 | 4.600 | 4.850 | 416,000 | 1,966,850 | 4.7280 | 2.306 | 2.318 | 2.330 | 2.222 | 2.342 | 861,356 | 2.2834 | -0.52% |
| 1995-01-23 | 0 | 4.800 | 4.400 | 4.850 | 4.625 | 4.850 | 356,000 | 1,679,650 | 4.7181 | 2.318 | 2.125 | 2.342 | 2.234 | 2.342 | 737,122 | 2.2787 | -4.00% |
| 1995-01-20 | 0 | 5.000 | 4.775 | 5.000 | 4.750 | 5.000 | 132,000 | 645,400 | 4.8894 | 2.415 | 2.306 | 2.415 | 2.294 | 2.415 | 273,315 | 2.3614 | 0.00% |
| 1995-01-19 | 0 | 5.000 | 4.900 | 5.000 | 4.850 | 5.100 | 176,239 | 874,885 | 4.9642 | 2.415 | 2.367 | 2.415 | 2.342 | 2.463 | 364,915 | 2.3975 | -2.91% |
| 1995-01-18 | 0 | 5.150 | 5.000 | 5.150 | 5.100 | 5.150 | 124,000 | 632,900 | 5.1040 | 2.487 | 2.415 | 2.487 | 2.463 | 2.487 | 256,750 | 2.4650 | -0.96% |
| 1995-01-17 | 0 | 5.200 | 5.050 | 5.200 | 5.000 | 5.300 | 253,200 | 1,308,800 | 5.1690 | 2.511 | 2.439 | 2.511 | 2.415 | 2.560 | 524,268 | 2.4964 | -0.95% |
| 1995-01-16 | 0 | 5.250 | 5.050 | 5.300 | 4.950 | 5.250 | 168,000 | 853,800 | 5.0821 | 2.536 | 2.439 | 2.560 | 2.391 | 2.536 | 347,855 | 2.4545 | 5.00% |
| 1995-01-13 | 0 | 5.000 | 4.900 | 5.000 | 4.900 | 5.050 | 136,000 | 672,600 | 4.9456 | 2.415 | 2.367 | 2.415 | 2.367 | 2.439 | 281,597 | 2.3885 | -4.76% |
| 1995-01-12 | 0 | 5.250 | 5.100 | 5.250 | 5.000 | 5.250 | 475,023 | 2,378,964 | 5.0081 | 2.536 | 2.463 | 2.536 | 2.415 | 2.536 | 983,567 | 2.4187 | -0.94% |
| 1995-01-11 | 0 | 5.300 | - | 5.300 | 5.100 | 5.400 | 366,850 | 1,931,955 | 5.2663 | 2.560 | - | 2.560 | 2.463 | 2.608 | 759,588 | 2.5434 | 0.00% |
| 1995-01-10 | 0 | 5.300 | 5.050 | 5.400 | 4.900 | 5.400 | 584,000 | 2,967,200 | 5.0808 | 2.560 | 2.439 | 2.608 | 2.367 | 2.608 | 1,209,211 | 2.4538 | -0.93% |
| 1995-01-09 | 0 | 5.350 | 5.000 | - | 5.000 | 5.400 | 172,000 | 899,600 | 5.2302 | 2.584 | 2.415 | - | 2.415 | 2.608 | 356,138 | 2.5260 | -0.93% |
| 1995-01-06 | 0 | 5.400 | 5.250 | 5.400 | 5.200 | 5.450 | 160,000 | 850,200 | 5.3138 | 2.608 | 2.536 | 2.608 | 2.511 | 2.632 | 331,291 | 2.5663 | -4.42% |
| 1995-01-05 | 0 | 5.650 | 5.500 | 5.650 | 5.550 | 5.650 | 50,000 | 278,100 | 5.5620 | 2.729 | 2.656 | 2.729 | 2.680 | 2.729 | 103,528 | 2.6862 | 0.00% |
| 1995-01-04 | 0 | 5.650 | 5.550 | 5.650 | 5.450 | 5.650 | 88,000 | 486,500 | 5.5284 | 2.729 | 2.680 | 2.729 | 2.632 | 2.729 | 182,210 | 2.6700 | 1.80% |
| 1995-01-03 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.750 | 146,122 | 809,003 | 5.5365 | 2.680 | 2.680 | 2.705 | 2.632 | 2.777 | 302,555 | 2.6739 | -2.63% |
| 1994-12-30 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.750 | 214,000 | 1,225,300 | 5.7257 | 2.753 | 2.729 | 2.777 | 2.729 | 2.777 | 443,101 | 2.7653 | -0.87% |
| 1994-12-29 | 0 | 5.750 | 5.650 | 5.800 | 5.600 | 5.750 | 262,000 | 1,486,000 | 5.6718 | 2.777 | 2.729 | 2.801 | 2.705 | 2.777 | 542,489 | 2.7392 | -0.86% |
| 1994-12-28 | 0 | 5.800 | 5.700 | 5.800 | 5.700 | 5.800 | 72,000 | 414,300 | 5.7542 | 2.801 | 2.753 | 2.801 | 2.753 | 2.801 | 149,081 | 2.7790 | 1.75% |
| 1994-12-23 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.850 | 70,000 | 404,600 | 5.7800 | 2.753 | 2.753 | 2.801 | 2.753 | 2.825 | 144,940 | 2.7915 | -3.39% |
| 1994-12-22 | 0 | 5.900 | 5.750 | 5.900 | 5.800 | 6.050 | 244,000 | 1,444,300 | 5.9193 | 2.849 | 2.777 | 2.849 | 2.801 | 2.922 | 505,218 | 2.8588 | 0.85% |
| 1994-12-21 | 0 | 5.850 | 5.750 | 5.850 | 5.800 | 5.850 | 116,000 | 673,800 | 5.8086 | 2.825 | 2.777 | 2.825 | 2.801 | 2.825 | 240,186 | 2.8053 | -0.85% |
| 1994-12-20 | 0 | 5.900 | 5.700 | 5.950 | 5.750 | 5.900 | 180,000 | 1,048,900 | 5.8272 | 2.849 | 2.753 | 2.874 | 2.777 | 2.849 | 372,702 | 2.8143 | 1.72% |
| 1994-12-19 | 0 | 5.800 | 5.700 | 5.850 | 5.700 | 5.950 | 602,000 | 3,491,800 | 5.8003 | 2.801 | 2.753 | 2.825 | 2.753 | 2.874 | 1,246,482 | 2.8013 | 0.00% |
| 1994-12-16 | 0 | 5.800 | 5.650 | 5.800 | 5.650 | 5.800 | 172,000 | 985,000 | 5.7267 | 2.801 | 2.729 | 2.801 | 2.729 | 2.801 | 356,138 | 2.7658 | 0.00% |
| 1994-12-15 | 0 | 5.800 | 5.750 | 5.800 | 5.600 | 5.800 | 352,000 | 2,001,300 | 5.6855 | 2.801 | 2.777 | 2.801 | 2.705 | 2.801 | 728,840 | 2.7459 | 4.50% |
| 1994-12-14 | 0 | 5.550 | 5.500 | 5.550 | 5.450 | 5.600 | 412,000 | 2,274,900 | 5.5216 | 2.680 | 2.656 | 2.680 | 2.632 | 2.705 | 853,074 | 2.6667 | 0.91% |
| 1994-12-13 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 346,000 | 1,889,600 | 5.4613 | 2.656 | 2.608 | 2.656 | 2.608 | 2.656 | 716,416 | 2.6376 | 1.85% |
| 1994-12-12 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.550 | 296,000 | 1,615,700 | 5.4584 | 2.608 | 2.584 | 2.632 | 2.608 | 2.680 | 612,888 | 2.6362 | 0.00% |
| 1994-12-09 | 0 | 5.400 | 5.250 | 5.400 | 5.150 | 5.450 | 134,000 | 708,700 | 5.2888 | 2.608 | 2.536 | 2.608 | 2.487 | 2.632 | 277,456 | 2.5543 | -4.42% |
| 1994-12-08 | 0 | 5.650 | 5.550 | 5.650 | 5.600 | 5.850 | 68,000 | 384,400 | 5.6529 | 2.729 | 2.680 | 2.729 | 2.705 | 2.825 | 140,799 | 2.7301 | -3.42% |
| 1994-12-07 | 0 | 5.850 | 5.700 | - | 5.700 | 5.900 | 148,000 | 854,500 | 5.7736 | 2.825 | 2.753 | - | 2.753 | 2.849 | 306,444 | 2.7884 | 0.86% |
| 1994-12-06 | 0 | 5.800 | 5.700 | 5.850 | 5.500 | 5.800 | 354,000 | 2,002,600 | 5.6571 | 2.801 | 2.753 | 2.825 | 2.656 | 2.801 | 732,981 | 2.7321 | -0.85% |
| 1994-12-05 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 6.200 | 174,000 | 1,039,600 | 5.9747 | 2.825 | 2.801 | 2.825 | 2.825 | 2.994 | 360,279 | 2.8855 | -2.50% |
| 1994-12-02 | 0 | 6.000 | 5.900 | 6.000 | 5.650 | 6.000 | 276,000 | 1,611,200 | 5.8377 | 2.898 | 2.849 | 2.898 | 2.729 | 2.898 | 571,477 | 2.8194 | -4.76% |
| 1994-12-01 | 0 | 6.300 | 6.200 | 6.300 | 6.150 | 6.450 | 162,000 | 1,028,400 | 6.3481 | 3.043 | 2.994 | 3.043 | 2.970 | 3.115 | 335,432 | 3.0659 | 0.00% |
| 1994-11-30 | 0 | 6.300 | 6.300 | 6.400 | 6.150 | 6.500 | 138,000 | 874,400 | 6.3362 | 3.043 | 3.043 | 3.091 | 2.970 | 3.139 | 285,738 | 3.0601 | -4.55% |
| 1994-11-29 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.800 | 232,000 | 1,544,600 | 6.6578 | 3.188 | 3.139 | 3.188 | 3.139 | 3.284 | 480,372 | 3.2154 | -0.75% |
| 1994-11-28 | 0 | 6.650 | 6.550 | 6.650 | 6.550 | 6.800 | 209,005 | 1,392,432 | 6.6622 | 3.212 | 3.163 | 3.212 | 3.163 | 3.284 | 432,759 | 3.2176 | 0.00% |
| 1994-11-25 | 0 | 6.650 | 6.600 | 6.700 | 6.450 | 6.650 | 226,000 | 1,482,700 | 6.5606 | 3.212 | 3.188 | 3.236 | 3.115 | 3.212 | 467,948 | 3.1685 | 0.76% |
| 1994-11-24 | 0 | 6.600 | 6.400 | 6.550 | 6.300 | 6.600 | 768,000 | 4,956,600 | 6.4539 | 3.188 | 3.091 | 3.163 | 3.043 | 3.188 | 1,590,196 | 3.1170 | 3.94% |
| 1994-11-23 | 0 | 6.350 | 6.250 | 6.400 | 6.200 | 6.600 | 443,200 | 2,793,800 | 6.3037 | 3.067 | 3.018 | 3.091 | 2.994 | 3.188 | 917,676 | 3.0444 | -6.62% |
| 1994-11-22 | 0 | 6.800 | 6.800 | 6.900 | 6.650 | 6.900 | 291,926 | 1,974,012 | 6.7620 | 3.284 | 3.284 | 3.332 | 3.212 | 3.332 | 604,453 | 3.2658 | -4.23% |
| 1994-11-21 | 0 | 7.100 | 7.000 | 7.100 | 6.900 | 7.100 | 248,000 | 1,734,800 | 6.9952 | 3.429 | 3.381 | 3.429 | 3.332 | 3.429 | 513,501 | 3.3784 | 0.71% |
| 1994-11-18 | 0 | 7.050 | 7.000 | 7.050 | 6.950 | 7.100 | 296,000 | 2,080,600 | 7.0291 | 3.405 | 3.381 | 3.405 | 3.357 | 3.429 | 612,888 | 3.3947 | -2.08% |
| 1994-11-17 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.400 | 182,000 | 1,330,700 | 7.3115 | 3.477 | 3.453 | 3.477 | 3.477 | 3.574 | 376,843 | 3.5312 | -1.37% |
| 1994-11-16 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.350 | 132,000 | 961,500 | 7.2841 | 3.526 | 3.501 | 3.526 | 3.501 | 3.550 | 273,315 | 3.5179 | -0.68% |
| 1994-11-15 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.350 | 394,000 | 2,873,800 | 7.2939 | 3.550 | 3.526 | 3.550 | 3.501 | 3.550 | 815,804 | 3.5227 | 2.23% |
| 1994-11-14 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.550 | 168,000 | 1,248,500 | 7.4315 | 3.472 | 3.472 | 3.496 | 3.472 | 3.567 | 355,596 | 3.5110 | -1.34% |
| 1994-11-11 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 90,000 | 667,500 | 7.4167 | 3.520 | 3.496 | 3.520 | 3.496 | 3.520 | 190,498 | 3.5040 | 0.00% |
| 1994-11-10 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.500 | 362,598 | 2,684,576 | 7.4037 | 3.520 | 3.496 | 3.520 | 3.472 | 3.543 | 767,491 | 3.4979 | 0.00% |
| 1994-11-09 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 138,738 | 1,033,051 | 7.4461 | 3.520 | 3.496 | 3.520 | 3.496 | 3.543 | 293,659 | 3.5179 | -0.67% |
| 1994-11-08 | 0 | 7.500 | 7.450 | 7.550 | 7.350 | 7.500 | 152,000 | 1,128,400 | 7.4237 | 3.543 | 3.520 | 3.567 | 3.472 | 3.543 | 321,730 | 3.5073 | 0.67% |
| 1994-11-07 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.450 | 110,000 | 806,400 | 7.3309 | 3.520 | 3.496 | 3.520 | 3.472 | 3.520 | 232,831 | 3.4635 | 0.00% |
| 1994-11-04 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.550 | 62,800 | 468,760 | 7.4643 | 3.520 | 3.496 | 3.520 | 3.496 | 3.567 | 132,925 | 3.5265 | -0.67% |
| 1994-11-03 | 0 | 7.500 | 7.400 | 7.500 | 7.400 | 7.500 | 172,000 | 1,278,900 | 7.4355 | 3.543 | 3.496 | 3.543 | 3.496 | 3.543 | 364,063 | 3.5129 | 1.35% |
| 1994-11-02 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.450 | 56,208 | 416,287 | 7.4062 | 3.496 | 3.472 | 3.496 | 3.496 | 3.520 | 118,972 | 3.4990 | -1.33% |
| 1994-11-01 | 0 | 7.500 | 7.400 | 7.500 | 7.400 | 7.550 | 186,000 | 1,387,500 | 7.4597 | 3.543 | 3.496 | 3.543 | 3.496 | 3.567 | 393,696 | 3.5243 | 0.00% |
| 1994-10-31 | 0 | 7.500 | 7.400 | 7.500 | 7.350 | 7.500 | 495,087 | 3,670,172 | 7.4132 | 3.543 | 3.496 | 3.543 | 3.472 | 3.543 | 1,047,923 | 3.5023 | 2.74% |
| 1994-10-28 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.300 | 128,000 | 931,900 | 7.2805 | 3.449 | 3.425 | 3.449 | 3.425 | 3.449 | 270,930 | 3.4396 | 0.69% |
| 1994-10-27 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 180,000 | 1,305,800 | 7.2544 | 3.425 | 3.402 | 3.425 | 3.402 | 3.449 | 380,996 | 3.4273 | 0.00% |
| 1994-10-26 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 76,000 | 551,800 | 7.2605 | 3.425 | 3.402 | 3.425 | 3.402 | 3.449 | 160,865 | 3.4302 | 0.00% |
| 1994-10-25 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.300 | 134,000 | 973,700 | 7.2664 | 3.425 | 3.402 | 3.425 | 3.425 | 3.449 | 283,630 | 3.4330 | -1.36% |
| 1994-10-24 | 0 | 7.350 | 7.300 | 7.350 | 7.200 | 7.350 | 198,000 | 1,436,500 | 7.2551 | 3.472 | 3.449 | 3.472 | 3.402 | 3.472 | 419,096 | 3.4276 | 0.00% |
| 1994-10-21 | 0 | 7.350 | 7.300 | 7.400 | 7.200 | 7.350 | 77,000 | 561,500 | 7.2922 | 3.472 | 3.449 | 3.496 | 3.402 | 3.472 | 162,982 | 3.4452 | 0.00% |
| 1994-10-20 | 0 | 7.350 | 7.300 | 7.350 | 7.200 | 7.400 | 169,000 | 1,241,250 | 7.3447 | 3.472 | 3.449 | 3.472 | 3.402 | 3.496 | 357,713 | 3.4700 | 0.00% |
| 1994-10-19 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.400 | 140,000 | 1,024,300 | 7.3164 | 3.472 | 3.449 | 3.472 | 3.425 | 3.496 | 296,330 | 3.4566 | -0.68% |
| 1994-10-18 | 0 | 7.400 | 7.300 | 7.400 | 7.250 | 7.400 | 286,000 | 2,085,600 | 7.2923 | 3.496 | 3.449 | 3.496 | 3.425 | 3.496 | 605,360 | 3.4452 | 0.68% |
| 1994-10-17 | 0 | 7.350 | 7.250 | 7.350 | 7.300 | 7.450 | 140,000 | 1,033,000 | 7.3786 | 3.472 | 3.425 | 3.472 | 3.449 | 3.520 | 296,330 | 3.4860 | -0.68% |
| 1994-10-14 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.600 | 218,000 | 1,635,000 | 7.5000 | 3.496 | 3.472 | 3.496 | 3.449 | 3.591 | 461,428 | 3.5433 | -0.67% |
| 1994-10-12 | 0 | 7.450 | 7.400 | 7.500 | 7.300 | 7.500 | 422,000 | 3,112,900 | 7.3765 | 3.520 | 3.496 | 3.543 | 3.449 | 3.543 | 893,224 | 3.4850 | 1.36% |
| 1994-10-11 | 0 | 7.350 | 7.350 | 7.400 | 7.200 | 7.400 | 282,000 | 2,058,300 | 7.2989 | 3.472 | 3.472 | 3.496 | 3.402 | 3.496 | 596,894 | 3.4484 | 0.68% |
| 1994-10-10 | 0 | 7.300 | 7.300 | 7.350 | 7.150 | 7.400 | 206,000 | 1,490,000 | 7.2330 | 3.449 | 3.449 | 3.472 | 3.378 | 3.496 | 436,029 | 3.4172 | 0.00% |
| 1994-10-07 | 0 | 7.300 | 7.250 | 7.350 | 7.100 | 7.350 | 212,000 | 1,528,200 | 7.2085 | 3.449 | 3.425 | 3.472 | 3.354 | 3.472 | 448,729 | 3.4056 | 0.69% |
| 1994-10-06 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 126,000 | 913,000 | 7.2460 | 3.425 | 3.402 | 3.425 | 3.402 | 3.449 | 266,697 | 3.4234 | 0.00% |
| 1994-10-05 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 266,000 | 1,922,200 | 7.2263 | 3.425 | 3.402 | 3.425 | 3.402 | 3.449 | 563,027 | 3.4140 | -2.03% |
| 1994-10-04 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.500 | 332,000 | 2,466,600 | 7.4295 | 3.496 | 3.472 | 3.496 | 3.496 | 3.543 | 702,726 | 3.5100 | -1.33% |
| 1994-10-03 | 0 | 7.500 | 7.400 | 7.500 | 7.400 | 7.550 | 416,000 | 3,118,400 | 7.4962 | 3.543 | 3.496 | 3.543 | 3.496 | 3.567 | 880,524 | 3.5415 | 1.01% |
| 1994-09-30 | 0 | 7.425 | 7.375 | 7.425 | 7.400 | 7.600 | 638,697 | 4,756,599 | 7.4473 | 3.508 | 3.484 | 3.508 | 3.496 | 3.591 | 1,351,894 | 3.5185 | -1.66% |
| 1994-09-29 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.825 | 1,410,000 | 10,787,950 | 7.6510 | 3.567 | 3.543 | 3.567 | 3.543 | 3.697 | 2,984,468 | 3.6147 | 2.37% |
| 1994-09-28 | 0 | 7.375 | 7.350 | 7.375 | 7.300 | 7.400 | 410,000 | 3,021,300 | 7.3690 | 3.484 | 3.472 | 3.484 | 3.449 | 3.496 | 867,824 | 3.4815 | 1.03% |
| 1994-09-27 | 0 | 7.300 | 7.250 | 7.300 | 7.150 | 7.300 | 223,541 | 1,619,683 | 7.2456 | 3.449 | 3.425 | 3.449 | 3.378 | 3.449 | 473,157 | 3.4231 | 0.00% |
| 1994-09-26 | 0 | 7.300 | 7.250 | 7.325 | 7.250 | 7.550 | 468,000 | 3,450,550 | 7.3730 | 3.449 | 3.425 | 3.461 | 3.425 | 3.567 | 990,589 | 3.4833 | 2.82% |
| 1994-09-23 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.100 | 84,000 | 593,600 | 7.0667 | 3.354 | 3.331 | 3.354 | 3.307 | 3.354 | 177,798 | 3.3386 | 0.00% |
| 1994-09-22 | 0 | 7.100 | 7.000 | 7.100 | 6.900 | 7.100 | 108,000 | 756,650 | 7.0060 | 3.354 | 3.307 | 3.354 | 3.260 | 3.354 | 228,598 | 3.3100 | 0.00% |
| 1994-09-20 | 0 | 7.100 | 7.100 | 7.150 | 6.950 | 7.100 | 226,000 | 1,585,300 | 7.0146 | 3.354 | 3.354 | 3.378 | 3.283 | 3.354 | 478,362 | 3.3140 | 2.16% |
| 1994-09-19 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 88,000 | 615,750 | 6.9972 | 3.283 | 3.283 | 3.307 | 3.283 | 3.331 | 186,265 | 3.3058 | -1.42% |
| 1994-09-16 | 0 | 7.050 | 6.975 | 7.100 | 6.900 | 7.050 | 176,000 | 1,225,500 | 6.9631 | 3.331 | 3.295 | 3.354 | 3.260 | 3.331 | 372,529 | 3.2897 | 1.44% |
| 1994-09-15 | 0 | 6.950 | 6.875 | 6.950 | 6.850 | 6.950 | 80,000 | 552,450 | 6.9056 | 3.283 | 3.248 | 3.283 | 3.236 | 3.283 | 169,332 | 3.2625 | 0.72% |
| 1994-09-14 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.150 | 142,000 | 1,001,600 | 7.0535 | 3.260 | 3.260 | 3.307 | 3.260 | 3.378 | 300,563 | 3.3324 | -2.82% |
| 1994-09-13 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.125 | 106,000 | 750,050 | 7.0759 | 3.354 | 3.331 | 3.354 | 3.307 | 3.366 | 224,364 | 3.3430 | 0.71% |
| 1994-09-12 | 0 | 7.050 | 7.000 | 7.050 | 6.800 | 7.050 | 368,000 | 2,568,400 | 6.9793 | 3.331 | 3.307 | 3.331 | 3.213 | 3.331 | 778,925 | 3.2974 | -3.42% |
| 1994-09-09 | 0 | 7.300 | 7.275 | 7.300 | 7.275 | 7.400 | 246,000 | 1,798,950 | 7.3128 | 3.449 | 3.437 | 3.449 | 3.437 | 3.496 | 520,694 | 3.4549 | 0.00% |
| 1994-09-08 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.325 | 208,000 | 1,517,300 | 7.2947 | 3.449 | 3.425 | 3.449 | 3.425 | 3.461 | 440,262 | 3.4464 | -0.68% |
| 1994-09-07 | 0 | 7.350 | 7.275 | - | 7.250 | 7.400 | 586,000 | 4,293,850 | 7.3274 | 3.472 | 3.437 | - | 3.425 | 3.496 | 1,240,353 | 3.4618 | 0.68% |
| 1994-09-06 | 0 | 7.300 | 7.250 | 7.300 | 7.100 | 7.300 | 540,000 | 3,900,750 | 7.2236 | 3.449 | 3.425 | 3.449 | 3.354 | 3.449 | 1,142,988 | 3.4128 | 1.04% |
| 1994-09-05 | 0 | 7.225 | 7.200 | 7.225 | 7.100 | 7.300 | 910,000 | 6,551,400 | 7.1993 | 3.413 | 3.402 | 3.413 | 3.354 | 3.449 | 1,926,146 | 3.4013 | 3.21% |
| 1994-09-02 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.050 | 176,523 | 1,233,030 | 6.9851 | 3.307 | 3.283 | 3.307 | 3.260 | 3.331 | 373,636 | 3.3001 | 1.45% |
| 1994-09-01 | 0 | 6.900 | 6.850 | 6.900 | 6.875 | 7.000 | 270,600 | 1,879,050 | 6.9440 | 3.260 | 3.236 | 3.260 | 3.248 | 3.307 | 572,764 | 3.2807 | 0.00% |
| 1994-08-31 | 0 | 6.900 | 6.750 | 6.850 | 6.750 | 6.900 | 310,000 | 2,119,300 | 6.8365 | 3.260 | 3.189 | 3.236 | 3.189 | 3.260 | 656,160 | 3.2299 | 0.73% |
| 1994-08-30 | 0 | 6.850 | 6.750 | 6.850 | 6.650 | 6.875 | 234,000 | 1,582,960 | 6.7648 | 3.236 | 3.189 | 3.236 | 3.142 | 3.248 | 495,295 | 3.1960 | 3.01% |
| 1994-08-26 | 0 | 6.650 | 6.625 | 6.650 | 6.575 | 6.650 | 92,000 | 607,950 | 6.6082 | 3.142 | 3.130 | 3.142 | 3.106 | 3.142 | 194,731 | 3.1220 | 0.76% |
| 1994-08-25 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.725 | 241,000 | 1,582,950 | 6.5683 | 3.118 | 3.071 | 3.118 | 3.071 | 3.177 | 510,111 | 3.1031 | 0.76% |
| 1994-08-24 | 0 | 6.550 | 6.525 | 6.550 | 6.400 | 6.575 | 146,000 | 946,900 | 6.4856 | 3.095 | 3.083 | 3.095 | 3.024 | 3.106 | 309,030 | 3.0641 | -1.50% |
| 1994-08-23 | 0 | 6.650 | - | 6.700 | 6.650 | 6.775 | 70,000 | 470,750 | 6.7250 | 3.142 | - | 3.165 | 3.142 | 3.201 | 148,165 | 3.1772 | -1.48% |
| 1994-08-22 | 0 | 6.750 | 6.725 | 6.775 | 6.650 | 6.775 | 142,000 | 953,350 | 6.7137 | 3.189 | 3.177 | 3.201 | 3.142 | 3.201 | 300,563 | 3.1719 | -0.37% |
| 1994-08-19 | 0 | 6.775 | 6.700 | 6.800 | 6.625 | 6.800 | 150,000 | 1,006,000 | 6.7067 | 3.201 | 3.165 | 3.213 | 3.130 | 3.213 | 317,497 | 3.1685 | -0.37% |
| 1994-08-18 | 0 | 6.800 | 6.775 | 6.825 | 6.700 | 6.800 | 154,000 | 1,043,800 | 6.7779 | 3.213 | 3.201 | 3.224 | 3.165 | 3.213 | 325,963 | 3.2022 | 0.00% |
| 1994-08-17 | 0 | 6.800 | 6.725 | 6.800 | 6.700 | 6.800 | 272,000 | 1,830,250 | 6.7289 | 3.213 | 3.177 | 3.213 | 3.165 | 3.213 | 575,727 | 3.1790 | 2.26% |
| 1994-08-16 | 0 | 6.650 | 6.600 | 6.650 | 6.525 | 6.750 | 124,000 | 819,900 | 6.6121 | 3.142 | 3.118 | 3.142 | 3.083 | 3.189 | 262,464 | 3.1239 | -0.75% |
| 1994-08-15 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.775 | 50,000 | 336,800 | 6.7360 | 3.165 | 3.118 | 3.165 | 3.165 | 3.201 | 105,832 | 3.1824 | 0.00% |
| 1994-08-12 | 0 | 6.700 | 6.675 | 6.725 | 6.650 | 6.750 | 36,000 | 240,550 | 6.6819 | 3.165 | 3.154 | 3.177 | 3.142 | 3.189 | 76,199 | 3.1569 | -0.37% |
| 1994-08-11 | 0 | 6.725 | 6.650 | 6.800 | 6.725 | 6.825 | 66,000 | 447,750 | 6.7841 | 3.177 | 3.142 | 3.213 | 3.177 | 3.224 | 139,699 | 3.2051 | -2.18% |
| 1994-08-10 | 0 | 6.875 | 6.825 | 6.875 | 6.650 | 6.875 | 114,000 | 767,500 | 6.7325 | 3.248 | 3.224 | 3.248 | 3.142 | 3.248 | 241,297 | 3.1807 | 2.61% |
| 1994-08-09 | 0 | 6.700 | 6.600 | 6.750 | 6.700 | 6.750 | 94,000 | 631,200 | 6.7149 | 3.165 | 3.118 | 3.189 | 3.165 | 3.189 | 198,965 | 3.1724 | -1.47% |
| 1994-08-08 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.900 | 50,000 | 342,750 | 6.8550 | 3.213 | 3.189 | 3.213 | 3.213 | 3.260 | 105,832 | 3.2386 | -1.09% |
| 1994-08-05 | 0 | 6.875 | 6.875 | 6.900 | 6.800 | 6.900 | 180,000 | 1,231,000 | 6.8389 | 3.248 | 3.248 | 3.260 | 3.213 | 3.260 | 380,996 | 3.2310 | 0.00% |
| 1994-08-04 | 0 | 6.875 | 6.850 | 6.875 | 6.800 | 6.900 | 114,000 | 782,700 | 6.8658 | 3.248 | 3.236 | 3.248 | 3.213 | 3.260 | 241,297 | 3.2437 | 0.36% |
| 1994-08-03 | 0 | 6.850 | 6.775 | 6.875 | 6.800 | 7.000 | 134,382 | 926,493 | 6.8945 | 3.236 | 3.201 | 3.248 | 3.213 | 3.307 | 284,439 | 3.2573 | -0.72% |
| 1994-08-02 | 0 | 6.900 | 6.875 | 6.925 | 6.875 | 6.975 | 308,000 | 2,125,700 | 6.9016 | 3.260 | 3.248 | 3.272 | 3.248 | 3.295 | 651,926 | 3.2606 | 0.36% |
| 1994-08-01 | 0 | 6.875 | 6.875 | 6.900 | 6.850 | 7.000 | 320,000 | 2,210,050 | 6.9064 | 3.248 | 3.248 | 3.260 | 3.236 | 3.307 | 677,326 | 3.2629 | 1.85% |
| 1994-07-29 | 0 | 6.750 | 6.775 | 6.800 | 6.675 | 6.800 | 390,000 | 2,623,900 | 6.7279 | 3.189 | 3.201 | 3.213 | 3.154 | 3.213 | 825,491 | 3.1786 | 0.75% |
| 1994-07-28 | 0 | 6.700 | 6.800 | 6.825 | 6.700 | 6.900 | 457,584 | 3,113,865 | 6.8050 | 3.165 | 3.213 | 3.224 | 3.165 | 3.260 | 968,543 | 3.2150 | -1.47% |
| 1994-07-27 | 0 | 6.800 | 6.750 | 6.800 | 6.400 | 6.800 | 1,228,886 | 8,077,120 | 6.5727 | 3.213 | 3.189 | 3.213 | 3.024 | 3.213 | 2,601,114 | 3.1053 | 6.25% |
| 1994-07-26 | 0 | 6.400 | 6.375 | 6.400 | 6.400 | 6.550 | 494,028 | 3,201,875 | 6.4812 | 3.024 | 3.012 | 3.024 | 3.024 | 3.095 | 1,045,681 | 3.0620 | -1.54% |
| 1994-07-25 | 0 | 6.500 | 6.550 | 6.575 | 6.500 | 6.700 | 168,000 | 1,101,550 | 6.5568 | 3.071 | 3.095 | 3.106 | 3.071 | 3.165 | 355,596 | 3.0978 | -3.70% |
| 1994-07-22 | 0 | 6.750 | 6.600 | 6.750 | 6.650 | 6.875 | 222,000 | 1,490,150 | 6.7124 | 3.189 | 3.118 | 3.189 | 3.142 | 3.248 | 469,895 | 3.1712 | -1.10% |
| 1994-07-21 | 0 | 6.825 | 6.750 | 6.850 | 6.725 | 6.850 | 216,654 | 1,469,151 | 6.7811 | 3.224 | 3.189 | 3.236 | 3.177 | 3.236 | 458,579 | 3.2037 | -1.80% |
| 1994-07-20 | 0 | 6.950 | 6.800 | 6.975 | 6.850 | 7.000 | 252,000 | 1,753,850 | 6.9597 | 3.283 | 3.213 | 3.295 | 3.236 | 3.307 | 533,394 | 3.2881 | 0.72% |
| 1994-07-19 | 0 | 6.900 | 6.825 | 6.900 | 6.750 | 7.000 | 148,000 | 1,012,950 | 6.8443 | 3.260 | 3.224 | 3.260 | 3.189 | 3.307 | 313,263 | 3.2335 | -1.08% |
| 1994-07-18 | 0 | 6.975 | 6.900 | 7.000 | 6.850 | 7.000 | 266,425 | 1,847,783 | 6.9355 | 3.295 | 3.260 | 3.307 | 3.236 | 3.307 | 563,927 | 3.2766 | 1.09% |
| 1994-07-15 | 0 | 6.900 | 6.900 | 6.975 | 6.600 | 6.900 | 731,200 | 4,921,030 | 6.7301 | 3.260 | 3.260 | 3.295 | 3.118 | 3.260 | 1,547,690 | 3.1796 | 5.34% |
| 1994-07-14 | 0 | 6.550 | 6.450 | 6.550 | 6.475 | 6.750 | 324,000 | 2,141,400 | 6.6093 | 3.095 | 3.047 | 3.095 | 3.059 | 3.189 | 685,793 | 3.1225 | -1.13% |
| 1994-07-13 | 0 | 6.625 | 6.500 | 6.700 | 6.350 | 6.700 | 436,000 | 2,857,500 | 6.5539 | 3.130 | 3.071 | 3.165 | 3.000 | 3.165 | 922,857 | 3.0964 | 4.74% |
| 1994-07-12 | 0 | 6.325 | 6.325 | 6.400 | 6.150 | 6.350 | 452,000 | 2,826,450 | 6.2532 | 2.988 | 2.988 | 3.024 | 2.906 | 3.000 | 956,723 | 2.9543 | 2.02% |
| 1994-07-11 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.200 | 350,000 | 2,148,350 | 6.1381 | 2.929 | 2.906 | 2.929 | 2.882 | 2.929 | 740,825 | 2.8999 | 0.40% |
| 1994-07-08 | 0 | 6.175 | 6.100 | 6.200 | 6.050 | 6.350 | 238,000 | 1,462,000 | 6.1429 | 2.917 | 2.882 | 2.929 | 2.858 | 3.000 | 503,761 | 2.9022 | -1.98% |
| 1994-07-07 | 0 | 6.300 | 6.300 | 6.325 | 6.125 | 6.325 | 382,000 | 2,378,900 | 6.2275 | 2.976 | 2.976 | 2.988 | 2.894 | 2.988 | 808,558 | 2.9422 | -0.79% |
| 1994-07-06 | 0 | 6.350 | 6.300 | 6.425 | 6.250 | 6.500 | 344,000 | 2,184,200 | 6.3494 | 3.000 | 2.976 | 3.035 | 2.953 | 3.071 | 728,126 | 2.9998 | -3.05% |
| 1994-07-05 | 0 | 6.550 | 6.400 | 6.550 | 6.475 | 6.650 | 96,000 | 630,200 | 6.5646 | 3.095 | 3.024 | 3.095 | 3.059 | 3.142 | 203,198 | 3.1014 | -1.13% |
| 1994-07-04 | 0 | 6.625 | 6.575 | 6.625 | 6.575 | 6.675 | 170,000 | 1,126,850 | 6.6285 | 3.130 | 3.106 | 3.130 | 3.106 | 3.154 | 359,830 | 3.1316 | 0.38% |
| 1994-07-01 | 0 | 6.600 | 6.600 | 6.625 | 6.475 | 6.650 | 482,000 | 3,150,750 | 6.5368 | 3.118 | 3.118 | 3.130 | 3.059 | 3.142 | 1,020,222 | 3.0883 | -1.49% |
| 1994-06-30 | 0 | 6.700 | 6.700 | 6.750 | 6.500 | 6.750 | 570,561 | 3,790,986 | 6.6443 | 3.165 | 3.165 | 3.189 | 3.071 | 3.189 | 1,207,675 | 3.1391 | 1.52% |
| 1994-06-29 | 0 | 6.600 | 6.550 | 6.600 | 6.350 | 6.600 | 402,000 | 2,610,400 | 6.4935 | 3.118 | 3.095 | 3.118 | 3.000 | 3.118 | 850,891 | 3.0678 | 0.76% |
| 1994-06-28 | 0 | 6.550 | 6.550 | 6.600 | 6.450 | 6.700 | 386,000 | 2,515,400 | 6.5166 | 3.095 | 3.095 | 3.118 | 3.047 | 3.165 | 817,025 | 3.0787 | -0.76% |
| 1994-06-27 | 0 | 6.600 | 6.550 | 6.600 | 6.450 | 6.700 | 154,000 | 1,013,100 | 6.5786 | 3.118 | 3.095 | 3.118 | 3.047 | 3.165 | 325,963 | 3.1080 | -2.22% |
| 1994-06-24 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.900 | 346,105 | 2,342,377 | 6.7678 | 3.189 | 3.165 | 3.189 | 3.165 | 3.260 | 732,581 | 3.1974 | 0.00% |
| 1994-06-23 | 0 | 6.750 | 6.700 | 6.800 | 6.650 | 6.800 | 376,000 | 2,526,600 | 6.7197 | 3.189 | 3.165 | 3.213 | 3.142 | 3.213 | 795,858 | 3.1747 | 2.27% |
| 1994-06-22 | 0 | 6.600 | 6.600 | 6.650 | 6.400 | 6.650 | 480,000 | 3,105,000 | 6.4688 | 3.118 | 3.118 | 3.142 | 3.024 | 3.142 | 1,015,989 | 3.0561 | 0.76% |
| 1994-06-21 | 0 | 6.550 | 6.450 | 6.550 | 6.500 | 6.550 | 166,000 | 1,083,800 | 6.5289 | 3.095 | 3.047 | 3.095 | 3.071 | 3.095 | 351,363 | 3.0846 | -1.50% |
| 1994-06-20 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 66,000 | 439,900 | 6.6652 | 3.142 | 3.142 | 3.165 | 3.142 | 3.165 | 139,699 | 3.1489 | -1.48% |
| 1994-06-17 | 0 | 6.750 | 6.650 | 6.800 | 6.500 | 6.750 | 142,479 | 938,122 | 6.5843 | 3.189 | 3.142 | 3.213 | 3.071 | 3.189 | 301,577 | 3.1107 | 2.27% |
| 1994-06-16 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.900 | 87,840 | 594,760 | 6.7709 | 3.118 | 3.118 | 3.142 | 3.118 | 3.260 | 185,926 | 3.1989 | -3.65% |
| 1994-06-15 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 102,000 | 693,800 | 6.8020 | 3.236 | 3.213 | 3.236 | 3.189 | 3.236 | 215,898 | 3.2136 | 0.00% |
| 1994-06-10 | 0 | 6.850 | 6.750 | 6.850 | 6.650 | 6.900 | 186,000 | 1,257,700 | 6.7618 | 3.236 | 3.189 | 3.236 | 3.142 | 3.260 | 393,696 | 3.1946 | -2.14% |
| 1994-06-09 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.250 | 154,000 | 1,085,500 | 7.0487 | 3.307 | 3.283 | 3.307 | 3.307 | 3.425 | 325,963 | 3.3301 | -2.78% |
| 1994-06-08 | 0 | 7.200 | 7.150 | 7.200 | 7.000 | 7.200 | 176,000 | 1,250,800 | 7.1068 | 3.402 | 3.378 | 3.402 | 3.307 | 3.402 | 372,529 | 3.3576 | 1.41% |
| 1994-06-07 | 0 | 7.100 | 7.000 | 7.100 | 6.950 | 7.200 | 560,000 | 3,988,000 | 7.1214 | 3.354 | 3.307 | 3.354 | 3.283 | 3.402 | 1,185,321 | 3.3645 | 0.71% |
| 1994-06-06 | 0 | 7.050 | 7.000 | 7.050 | 6.900 | 7.050 | 310,000 | 2,165,300 | 6.9848 | 3.331 | 3.307 | 3.331 | 3.260 | 3.331 | 656,160 | 3.3000 | 2.92% |
| 1994-06-03 | 0 | 6.850 | 6.700 | 6.850 | 6.700 | 6.850 | 144,117 | 972,566 | 6.7484 | 3.236 | 3.165 | 3.236 | 3.165 | 3.236 | 305,044 | 3.1883 | 3.01% |
| 1994-06-02 | 0 | 6.650 | 6.650 | 6.750 | 6.600 | 6.800 | 176,000 | 1,170,700 | 6.6517 | 3.142 | 3.142 | 3.189 | 3.118 | 3.213 | 372,529 | 3.1426 | -2.92% |
| 1994-06-01 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 7.000 | 76,000 | 528,700 | 6.9566 | 3.236 | 3.213 | 3.260 | 3.236 | 3.307 | 160,865 | 3.2866 | -2.14% |
| 1994-05-31 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.050 | 252,000 | 1,765,700 | 7.0067 | 3.307 | 3.283 | 3.331 | 3.283 | 3.331 | 533,394 | 3.3103 | 0.00% |
| 1994-05-30 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.150 | 206,000 | 1,453,000 | 7.0534 | 3.307 | 3.307 | 3.331 | 3.307 | 3.378 | 436,029 | 3.3323 | -0.71% |
| 1994-05-27 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.200 | 278,000 | 1,961,700 | 7.0565 | 3.331 | 3.307 | 3.331 | 3.307 | 3.402 | 588,427 | 3.3338 | -0.70% |
| 1994-05-26 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.200 | 334,400 | 2,385,060 | 7.1324 | 3.354 | 3.331 | 3.354 | 3.354 | 3.402 | 707,806 | 3.3697 | -0.70% |
| 1994-05-25 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.250 | 270,000 | 1,943,000 | 7.1963 | 3.378 | 3.378 | 3.402 | 3.378 | 3.425 | 571,494 | 3.3999 | 0.00% |
| 1994-05-24 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.300 | 146,000 | 1,044,500 | 7.1541 | 3.378 | 3.354 | 3.378 | 3.331 | 3.449 | 309,030 | 3.3799 | -0.69% |
| 1994-05-23 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.350 | 375,807 | 2,712,916 | 7.2189 | 3.402 | 3.378 | 3.402 | 3.402 | 3.472 | 795,450 | 3.4105 | 0.00% |
| 1994-05-20 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.300 | 350,000 | 2,528,400 | 7.2240 | 3.402 | 3.402 | 3.425 | 3.378 | 3.449 | 740,825 | 3.4129 | 1.41% |
| 1994-05-19 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.200 | 224,000 | 1,585,900 | 7.0799 | 3.354 | 3.354 | 3.378 | 3.307 | 3.402 | 474,128 | 3.3449 | 0.00% |
| 1994-05-18 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 398,000 | 2,846,800 | 7.1528 | 3.354 | 3.354 | 3.378 | 3.354 | 3.402 | 842,424 | 3.3793 | 2.90% |
| 1994-05-17 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.200 | 284,000 | 2,012,000 | 7.0845 | 3.260 | 3.260 | 3.307 | 3.260 | 3.402 | 601,127 | 3.3470 | -4.17% |
| 1994-05-16 | 0 | 7.200 | 7.050 | 7.200 | 7.050 | 7.250 | 524,000 | 3,759,200 | 7.1740 | 3.402 | 3.331 | 3.402 | 3.331 | 3.425 | 1,109,122 | 3.3893 | 0.70% |
| 1994-05-13 | 0 | 7.150 | 7.150 | 7.250 | 6.850 | 7.250 | 862,000 | 6,042,200 | 7.0095 | 3.378 | 3.378 | 3.425 | 3.236 | 3.425 | 1,824,547 | 3.3116 | 4.38% |
| 1994-05-12 | 0 | 6.850 | 6.450 | 6.900 | 6.200 | 6.900 | 962,000 | 6,248,700 | 6.4955 | 3.236 | 3.047 | 3.260 | 2.929 | 3.260 | 2,036,212 | 3.0688 | 9.60% |
| 1994-05-11 | 0 | 6.250 | 6.200 | 6.250 | 6.050 | 6.250 | 450,000 | 2,780,900 | 6.1798 | 2.953 | 2.929 | 2.953 | 2.858 | 2.953 | 952,490 | 2.9196 | 3.31% |
| 1994-05-10 | 0 | 6.050 | 5.900 | 6.100 | 5.700 | 6.050 | 260,000 | 1,539,700 | 5.9219 | 2.858 | 2.787 | 2.882 | 2.693 | 2.858 | 550,327 | 2.7978 | 0.83% |
| 1994-05-09 | 0 | 6.000 | 5.850 | 5.900 | 5.800 | 6.100 | 128,000 | 759,100 | 5.9305 | 2.835 | 2.764 | 2.787 | 2.740 | 2.882 | 270,930 | 2.8018 | -3.23% |
| 1994-05-06 | 0 | 6.200 | 6.150 | 6.250 | 5.900 | 6.200 | 266,000 | 1,605,500 | 6.0357 | 2.929 | 2.906 | 2.953 | 2.787 | 2.929 | 563,027 | 2.8515 | 5.98% |
| 1994-05-05 | 0 | 5.850 | 5.700 | 5.850 | 5.700 | 5.900 | 320,000 | 1,844,400 | 5.7638 | 2.764 | 2.693 | 2.764 | 2.693 | 2.787 | 677,326 | 2.7231 | -1.68% |
| 1994-05-04 | 0 | 5.950 | 5.850 | 6.000 | 5.750 | 6.200 | 174,000 | 1,035,400 | 5.9506 | 2.811 | 2.764 | 2.835 | 2.717 | 2.929 | 368,296 | 2.8113 | -5.56% |
| 1994-05-03 | 0 | 6.300 | 6.100 | 6.300 | 6.100 | 6.400 | 138,000 | 857,100 | 6.2109 | 2.976 | 2.882 | 2.976 | 2.882 | 3.024 | 292,097 | 2.9343 | -1.56% |
| 1994-05-02 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.500 | 120,000 | 770,100 | 6.4175 | 3.024 | 3.000 | 3.024 | 2.976 | 3.071 | 253,997 | 3.0319 | -1.54% |
| 1994-04-29 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.650 | 278,000 | 1,815,100 | 6.5291 | 3.071 | 3.024 | 3.071 | 3.024 | 3.142 | 588,427 | 3.0847 | -2.99% |
| 1994-04-28 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.700 | 120,800 | 806,120 | 6.6732 | 3.165 | 3.142 | 3.189 | 3.142 | 3.165 | 255,691 | 3.1527 | 0.00% |
| 1994-04-27 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.900 | 212,000 | 1,435,600 | 6.7717 | 3.165 | 3.142 | 3.165 | 3.142 | 3.260 | 448,729 | 3.1993 | -1.47% |
| 1994-04-26 | 0 | 6.800 | 6.750 | 6.850 | 6.700 | 6.800 | 292,400 | 1,969,780 | 6.7366 | 3.213 | 3.189 | 3.236 | 3.165 | 3.213 | 618,907 | 3.1827 | 1.49% |
| 1994-04-25 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.750 | 156,340 | 1,044,814 | 6.6830 | 3.165 | 3.142 | 3.165 | 3.118 | 3.189 | 330,916 | 3.1573 | 0.00% |
| 1994-04-22 | 0 | 6.700 | 6.650 | 6.750 | 6.600 | 6.750 | 332,961 | 2,219,902 | 6.6672 | 3.165 | 3.142 | 3.189 | 3.118 | 3.189 | 704,760 | 3.1499 | 3.08% |
| 1994-04-21 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.900 | 211,408 | 1,389,130 | 6.5708 | 3.071 | 3.047 | 3.095 | 3.047 | 3.260 | 447,476 | 3.1044 | -5.11% |
| 1994-04-20 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 7.100 | 115,200 | 795,180 | 6.9026 | 3.236 | 3.189 | 3.236 | 3.236 | 3.354 | 243,837 | 3.2611 | -3.52% |
| 1994-04-19 | 0 | 7.100 | 7.000 | 7.100 | 6.900 | 7.300 | 148,000 | 1,050,500 | 7.0980 | 3.354 | 3.307 | 3.354 | 3.260 | 3.449 | 313,263 | 3.3534 | -2.74% |
| 1994-04-18 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.400 | 110,000 | 804,400 | 7.3127 | 3.449 | 3.425 | 3.449 | 3.425 | 3.496 | 232,831 | 3.4549 | -2.01% |
| 1994-04-15 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.550 | 256,000 | 1,910,300 | 7.4621 | 3.520 | 3.496 | 3.520 | 3.496 | 3.567 | 541,861 | 3.5254 | -0.67% |
| 1994-04-14 | 0 | 7.500 | 7.400 | 7.500 | 7.450 | 7.600 | 334,000 | 2,502,400 | 7.4922 | 3.543 | 3.496 | 3.543 | 3.520 | 3.591 | 706,959 | 3.5397 | -0.66% |
| 1994-04-13 | 0 | 7.550 | 7.600 | 7.650 | 7.400 | 7.600 | 966,000 | 7,250,400 | 7.5056 | 3.567 | 3.591 | 3.614 | 3.496 | 3.591 | 2,044,678 | 3.5460 | 2.72% |
| 1994-04-12 | 0 | 7.350 | 7.300 | 7.400 | 7.250 | 7.350 | 512,000 | 3,742,700 | 7.3100 | 3.472 | 3.449 | 3.496 | 3.425 | 3.472 | 1,083,722 | 3.4536 | 1.38% |
| 1994-04-11 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.250 | 134,000 | 959,300 | 7.1590 | 3.425 | 3.402 | 3.425 | 3.354 | 3.425 | 283,630 | 3.3822 | 1.83% |
| 1994-04-08 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.250 | 168,000 | 1,208,100 | 7.1911 | 3.364 | 3.340 | 3.364 | 3.340 | 3.387 | 359,592 | 3.3596 | -0.69% |
| 1994-04-07 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.250 | 292,000 | 2,091,300 | 7.1620 | 3.387 | 3.364 | 3.387 | 3.317 | 3.387 | 625,005 | 3.3461 | 0.00% |
| 1994-04-06 | 0 | 7.250 | 7.150 | 7.250 | 7.100 | 7.300 | 462,000 | 3,318,600 | 7.1831 | 3.387 | 3.340 | 3.387 | 3.317 | 3.411 | 988,877 | 3.3559 | 1.40% |
| 1994-03-31 | 0 | 7.150 | 7.100 | 7.150 | 6.950 | 7.200 | 530,000 | 3,743,400 | 7.0630 | 3.340 | 3.317 | 3.340 | 3.247 | 3.364 | 1,134,426 | 3.2998 | -1.38% |
| 1994-03-30 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.500 | 1,150,000 | 8,452,600 | 7.3501 | 3.387 | 3.387 | 3.411 | 3.387 | 3.504 | 2,461,491 | 3.4339 | 0.69% |
| 1994-03-29 | 0 | 7.200 | 7.150 | 7.300 | 7.200 | 7.350 | 1,666,000 | 12,056,500 | 7.2368 | 3.364 | 3.340 | 3.411 | 3.364 | 3.434 | 3,565,951 | 3.3810 | -0.69% |
| 1994-03-28 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.400 | 696,000 | 5,103,300 | 7.3323 | 3.387 | 3.364 | 3.411 | 3.387 | 3.457 | 1,489,737 | 3.4256 | -1.36% |
| 1994-03-25 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.600 | 1,542,287 | 11,428,523 | 7.4101 | 3.434 | 3.411 | 3.434 | 3.411 | 3.551 | 3,301,152 | 3.4620 | -2.00% |
| 1994-03-24 | 0 | 7.500 | 7.400 | 7.500 | 7.250 | 7.600 | 1,018,421 | 7,544,529 | 7.4081 | 3.504 | 3.457 | 3.504 | 3.387 | 3.551 | 2,179,855 | 3.4610 | 4.17% |
| 1994-03-23 | 0 | 7.200 | 7.050 | 7.250 | 6.800 | 7.250 | 1,204,000 | 8,457,400 | 7.0244 | 3.364 | 3.294 | 3.387 | 3.177 | 3.387 | 2,577,074 | 3.2818 | 5.88% |
| 1994-03-22 | 0 | 6.800 | 6.700 | 6.800 | 6.000 | 6.800 | 1,168,000 | 7,401,100 | 6.3366 | 3.177 | 3.130 | 3.177 | 2.803 | 3.177 | 2,500,018 | 2.9604 | 9.68% |
| 1994-03-21 | 0 | 6.200 | 6.100 | 6.400 | 6.100 | 7.350 | 622,400 | 4,210,560 | 6.7650 | 2.897 | 2.850 | 2.990 | 2.850 | 3.434 | 1,332,202 | 3.1606 | -16.78% |
| 1994-03-18 | 0 | 7.450 | 7.400 | 7.500 | 7.300 | 7.950 | 400,000 | 3,021,600 | 7.5540 | 3.481 | 3.457 | 3.504 | 3.411 | 3.714 | 856,171 | 3.5292 | -8.59% |
| 1994-03-17 | 0 | 8.150 | 8.050 | 8.150 | 8.000 | 8.350 | 414,000 | 3,371,700 | 8.1442 | 3.808 | 3.761 | 3.808 | 3.738 | 3.901 | 886,137 | 3.8049 | -1.21% |
| 1994-03-16 | 0 | 8.250 | 8.250 | 8.350 | 8.200 | 8.550 | 512,000 | 4,292,600 | 8.3840 | 3.854 | 3.854 | 3.901 | 3.831 | 3.995 | 1,095,898 | 3.9170 | -0.60% |
| 1994-03-15 | 0 | 8.300 | 8.200 | 8.400 | 8.250 | 8.550 | 218,000 | 1,825,400 | 8.3734 | 3.878 | 3.831 | 3.924 | 3.854 | 3.995 | 466,613 | 3.9120 | -2.35% |
| 1994-03-14 | 0 | 8.500 | 8.300 | 8.500 | 8.100 | 8.500 | 477,976 | 3,927,110 | 8.2161 | 3.971 | 3.878 | 3.971 | 3.784 | 3.971 | 1,023,073 | 3.8385 | 1.19% |
| 1994-03-11 | 0 | 8.400 | 8.550 | 8.600 | 8.350 | 8.600 | 304,000 | 2,572,100 | 8.4609 | 3.924 | 3.995 | 4.018 | 3.901 | 4.018 | 650,690 | 3.9529 | -2.89% |
| 1994-03-10 | 0 | 8.650 | 8.500 | 8.650 | 8.450 | 8.700 | 316,000 | 2,723,800 | 8.6196 | 4.041 | 3.971 | 4.041 | 3.948 | 4.065 | 676,375 | 4.0271 | 1.17% |
| 1994-03-09 | 0 | 8.550 | 8.450 | 8.600 | 8.300 | 8.750 | 1,140,000 | 9,714,600 | 8.5216 | 3.995 | 3.948 | 4.018 | 3.878 | 4.088 | 2,440,086 | 3.9813 | 1.79% |
| 1994-03-08 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.600 | 290,800 | 2,463,560 | 8.4717 | 3.924 | 3.901 | 3.924 | 3.901 | 4.018 | 622,436 | 3.9579 | 0.60% |
| 1994-03-07 | 0 | 8.350 | 8.250 | 8.350 | 8.200 | 8.400 | 362,000 | 2,992,800 | 8.2674 | 3.901 | 3.854 | 3.901 | 3.831 | 3.924 | 774,834 | 3.8625 | 1.83% |
| 1994-03-04 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.300 | 520,000 | 4,246,500 | 8.1663 | 3.831 | 3.808 | 3.831 | 3.784 | 3.878 | 1,113,022 | 3.8153 | 2.50% |
| 1994-03-03 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.450 | 302,000 | 2,459,100 | 8.1427 | 3.738 | 3.691 | 3.738 | 3.691 | 3.948 | 646,409 | 3.8042 | -5.33% |
| 1994-03-02 | 0 | 8.450 | 8.450 | 8.500 | 8.200 | 8.600 | 440,000 | 3,694,900 | 8.3975 | 3.948 | 3.948 | 3.971 | 3.831 | 4.018 | 941,788 | 3.9233 | -2.87% |
| 1994-03-01 | 0 | 8.700 | 8.600 | 8.750 | 8.400 | 8.900 | 1,012,000 | 8,795,900 | 8.6916 | 4.065 | 4.018 | 4.088 | 3.924 | 4.158 | 2,166,112 | 4.0607 | -0.57% |
| 1994-02-28 | 0 | 8.750 | 8.750 | 8.850 | 8.000 | 8.850 | 986,400 | 8,383,280 | 8.4989 | 4.088 | 4.088 | 4.135 | 3.738 | 4.135 | 2,111,317 | 3.9706 | 10.06% |
| 1994-02-25 | 0 | 7.950 | 8.000 | 8.050 | 7.600 | 8.000 | 460,000 | 3,572,500 | 7.7663 | 3.714 | 3.738 | 3.761 | 3.551 | 3.738 | 984,596 | 3.6284 | -4.22% |
| 1994-02-24 | 0 | 8.300 | 8.200 | 8.300 | 8.200 | 8.750 | 302,000 | 2,569,000 | 8.5066 | 3.878 | 3.831 | 3.878 | 3.831 | 4.088 | 646,409 | 3.9743 | -5.68% |
| 1994-02-23 | 0 | 8.800 | 8.850 | 8.900 | 8.650 | 8.850 | 329,200 | 2,882,980 | 8.7575 | 4.111 | 4.135 | 4.158 | 4.041 | 4.135 | 704,628 | 4.0915 | -0.56% |
| 1994-02-22 | 0 | 8.850 | 8.900 | 8.950 | 8.300 | 8.950 | 514,000 | 4,461,000 | 8.6790 | 4.135 | 4.158 | 4.181 | 3.878 | 4.181 | 1,100,179 | 4.0548 | 1.72% |
| 1994-02-21 | 0 | 8.700 | 8.600 | 8.800 | 8.600 | 8.850 | 200,800 | 1,750,300 | 8.7166 | 4.065 | 4.018 | 4.111 | 4.018 | 4.135 | 429,798 | 4.0724 | -2.25% |
| 1994-02-18 | 0 | 8.900 | 8.900 | 8.950 | 8.850 | 9.000 | 214,000 | 1,904,900 | 8.9014 | 4.158 | 4.158 | 4.181 | 4.135 | 4.205 | 458,051 | 4.1587 | -0.56% |
| 1994-02-17 | 0 | 8.950 | 8.950 | 9.000 | 8.650 | 9.000 | 592,000 | 5,209,100 | 8.7992 | 4.181 | 4.181 | 4.205 | 4.041 | 4.205 | 1,267,133 | 4.1109 | 2.29% |
| 1994-02-16 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 9.150 | 387,229 | 3,451,677 | 8.9138 | 4.088 | 4.088 | 4.111 | 4.088 | 4.275 | 828,835 | 4.1645 | -2.78% |
| 1994-02-15 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.100 | 272,000 | 2,446,500 | 8.9945 | 4.205 | 4.181 | 4.205 | 4.158 | 4.251 | 582,196 | 4.2022 | -1.10% |
| 1994-02-14 | 0 | 9.100 | 9.150 | 9.200 | 8.950 | 9.350 | 224,000 | 2,037,700 | 9.0969 | 4.251 | 4.275 | 4.298 | 4.181 | 4.368 | 479,456 | 4.2500 | -3.19% |
| 1994-02-09 | 0 | 9.400 | 9.400 | 9.500 | 9.300 | 9.450 | 384,000 | 3,592,800 | 9.3563 | 4.392 | 4.392 | 4.438 | 4.345 | 4.415 | 821,924 | 4.3712 | 2.17% |
| 1994-02-08 | 0 | 9.200 | 9.150 | 9.300 | 8.850 | 9.350 | 705,025 | 6,472,898 | 9.1811 | 4.298 | 4.275 | 4.345 | 4.135 | 4.368 | 1,509,054 | 4.2894 | -1.60% |
| 1994-02-07 | 0 | 9.350 | 9.350 | 9.400 | 9.200 | 9.700 | 1,290,233 | 12,085,320 | 9.3668 | 4.368 | 4.368 | 4.392 | 4.298 | 4.532 | 2,761,649 | 4.3761 | -4.10% |
| 1994-02-04 | 0 | 9.750 | 9.750 | 9.800 | 9.650 | 9.850 | 1,098,768 | 10,676,219 | 9.7165 | 4.555 | 4.555 | 4.579 | 4.508 | 4.602 | 2,351,832 | 4.5395 | 0.52% |
| 1994-02-03 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.850 | 1,251,400 | 12,161,280 | 9.7181 | 4.532 | 4.532 | 4.555 | 4.508 | 4.602 | 2,678,530 | 4.5403 | 0.52% |
| 1994-02-02 | 0 | 9.650 | 9.500 | 9.650 | 9.500 | 9.850 | 1,246,000 | 12,115,300 | 9.7234 | 4.508 | 4.438 | 4.508 | 4.438 | 4.602 | 2,666,972 | 4.5427 | -1.03% |
| 1994-02-01 | 0 | 9.750 | 9.750 | 9.850 | 9.350 | 9.800 | 920,400 | 8,794,220 | 9.5548 | 4.555 | 4.555 | 4.602 | 4.368 | 4.579 | 1,970,049 | 4.4640 | 2.63% |
| 1994-01-31 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.650 | 819,407 | 7,800,544 | 9.5197 | 4.438 | 4.415 | 4.438 | 4.392 | 4.508 | 1,753,881 | 4.4476 | 0.53% |
| 1994-01-28 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.650 | 2,440,000 | 23,198,500 | 9.5076 | 4.415 | 4.392 | 4.415 | 4.345 | 4.508 | 5,222,641 | 4.4419 | 1.61% |
| 1994-01-27 | 0 | 9.300 | 9.300 | 9.400 | 9.200 | 9.400 | 1,220,000 | 11,417,800 | 9.3589 | 4.345 | 4.345 | 4.392 | 4.298 | 4.392 | 2,611,321 | 4.3724 | 0.00% |
| 1994-01-26 | 0 | 9.300 | 9.200 | 9.350 | 9.000 | 9.300 | 2,183,400 | 19,928,660 | 9.1274 | 4.345 | 4.298 | 4.368 | 4.205 | 4.345 | 4,673,408 | 4.2643 | 0.00% |
| 1994-01-25 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.400 | 633,071 | 5,878,959 | 9.2864 | 4.345 | 4.322 | 4.345 | 4.251 | 4.392 | 1,355,042 | 4.3386 | -1.06% |
| 1994-01-24 | 0 | 9.400 | 9.350 | 9.550 | 9.350 | 9.650 | 948,000 | 9,001,100 | 9.4948 | 4.392 | 4.368 | 4.462 | 4.368 | 4.508 | 2,029,124 | 4.4360 | -1.57% |
| 1994-01-21 | 0 | 9.550 | 9.550 | 9.600 | 9.100 | 9.600 | 1,132,000 | 10,657,800 | 9.4150 | 4.462 | 4.462 | 4.485 | 4.251 | 4.485 | 2,422,963 | 4.3987 | 2.69% |
| 1994-01-20 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 10.00 | 2,194,000 | 21,069,400 | 9.6032 | 4.345 | 4.322 | 4.345 | 4.322 | 4.672 | 4,696,096 | 4.4866 | -4.12% |
| 1994-01-19 | 0 | 9.700 | 9.750 | 9.850 | 9.100 | 9.850 | 2,415,360 | 22,664,418 | 9.3835 | 4.532 | 4.555 | 4.602 | 4.251 | 4.602 | 5,169,901 | 4.3839 | 7.78% |
| 1994-01-18 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.250 | 888,954 | 8,110,600 | 9.1238 | 4.205 | 4.205 | 4.251 | 4.205 | 4.322 | 1,902,741 | 4.2626 | -1.10% |
| 1994-01-17 | 0 | 9.100 | 9.100 | 9.200 | 8.900 | 9.250 | 1,378,000 | 12,521,640 | 9.0868 | 4.251 | 4.251 | 4.298 | 4.158 | 4.322 | 2,949,508 | 4.2453 | 0.00% |
| 1994-01-14 | 0 | 9.100 | 8.900 | 9.150 | 8.300 | 9.150 | 3,101,980 | 27,206,126 | 8.7706 | 4.251 | 4.158 | 4.275 | 3.878 | 4.275 | 6,639,561 | 4.0976 | 14.47% |
| 1994-01-13 | 0 | 7.950 | 7.800 | 8.000 | 7.800 | 8.900 | 1,902,000 | 15,749,100 | 8.2803 | 3.714 | 3.644 | 3.738 | 3.644 | 4.158 | 4,071,092 | 3.8685 | -10.67% |
| 1994-01-12 | 0 | 8.900 | 9.000 | 9.050 | 8.700 | 9.200 | 1,066,000 | 9,474,800 | 8.8882 | 4.158 | 4.205 | 4.228 | 4.065 | 4.298 | 2,281,695 | 4.1525 | -3.26% |
| 1994-01-11 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.650 | 1,040,400 | 9,807,920 | 9.4271 | 4.298 | 4.298 | 4.322 | 4.275 | 4.508 | 2,226,900 | 4.4043 | -2.13% |
| 1994-01-10 | 0 | 9.400 | 9.350 | 9.450 | 9.150 | 9.500 | 2,493,600 | 23,302,480 | 9.3449 | 4.392 | 4.368 | 4.415 | 4.275 | 4.438 | 5,337,368 | 4.3659 | 3.30% |
| 1994-01-07 | 0 | 9.100 | 9.050 | 9.100 | 8.900 | 9.600 | 4,598,200 | 42,063,350 | 9.1478 | 4.251 | 4.228 | 4.251 | 4.158 | 4.485 | 9,842,110 | 4.2738 | -4.71% |
| 1994-01-06 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 10.00 | 6,294,233 | 60,758,957 | 9.6531 | 4.462 | 4.438 | 4.462 | 4.415 | 4.672 | 13,472,344 | 4.5099 | -4.50% |
| 1994-01-05 | 0 | 10.00 | 9.950 | 10.10 | 9.900 | 10.90 | 4,570,012 | 47,116,156 | 10.310 | 4.672 | 4.649 | 4.719 | 4.625 | 5.092 | 9,781,776 | 4.8167 | -9.09% |
| 1994-01-04 | 0 | 11.00 | 10.90 | 11.00 | 10.80 | 13.00 | 5,841,000 | 67,902,040 | 11.625 | 5.139 | 5.092 | 5.139 | 5.046 | 6.074 | 12,502,232 | 5.4312 | 1.85% |
| 1994-01-03 | 1 | 10.80 | 10.60 | 10.80 | 10.40 | 11.00 | 5,507,453 | 59,382,410 | 10.782 | 5.046 | 4.952 | 5.046 | 4.859 | 5.139 | 11,788,299 | 5.0374 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.