FUBON BANK (HONG KONG) LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00636 | 1993-11-08 | 2011-05-27 | 2011-06-08 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2011-06-07 | 1 | - | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-03 | 1 | - | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-02 | 1 | - | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.00% |
| 2011-06-01 | 1 | - | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-31 | 1 | - | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-30 | 1 | - | - | - | - | - | 0 | 0 | - | 5.170 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-27 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.180 | 1,906,000 | 9,864,060 | 5.1753 | 5.170 | 5.170 | 5.180 | 5.170 | 5.180 | 1,906,000 | 5.1753 | -0.19% |
| 2011-05-26 | 0 | 5.180 | 5.180 | 5.190 | 5.180 | 5.190 | 406,000 | 2,103,120 | 5.1801 | 5.180 | 5.180 | 5.190 | 5.180 | 5.190 | 406,000 | 5.1801 | 0.19% |
| 2011-05-25 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 451,713 | 2,335,990 | 5.1714 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 451,713 | 5.1714 | 0.00% |
| 2011-05-24 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 304,000 | 1,571,680 | 5.1700 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 304,000 | 5.1700 | -0.19% |
| 2011-05-23 | 0 | 5.180 | 5.170 | 5.180 | 5.170 | 5.180 | 712,000 | 3,681,940 | 5.1713 | 5.180 | 5.170 | 5.180 | 5.170 | 5.180 | 712,000 | 5.1713 | 0.19% |
| 2011-05-20 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 300,000 | 1,551,000 | 5.1700 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 300,000 | 5.1700 | 0.00% |
| 2011-05-19 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 1,526,000 | 7,889,420 | 5.1700 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 1,526,000 | 5.1700 | 0.00% |
| 2011-05-18 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 184,000 | 951,280 | 5.1700 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 184,000 | 5.1700 | 0.00% |
| 2011-05-17 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 254,000 | 1,313,180 | 5.1700 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 254,000 | 5.1700 | 0.00% |
| 2011-05-16 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.180 | 166,000 | 858,340 | 5.1707 | 5.170 | 5.170 | 5.180 | 5.170 | 5.180 | 166,000 | 5.1707 | 0.00% |
| 2011-05-13 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 100,000 | 517,480 | 5.1748 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 100,000 | 5.1748 | 0.00% |
| 2011-05-12 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.180 | 149,000 | 770,340 | 5.1701 | 5.170 | 5.170 | 5.180 | 5.170 | 5.180 | 149,000 | 5.1701 | 0.00% |
| 2011-05-11 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 242,000 | 1,251,800 | 5.1727 | 5.170 | 5.170 | 5.180 | 5.170 | 5.190 | 242,000 | 5.1727 | 0.00% |
| 2011-05-09 | 0 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 2,366,000 | 12,232,220 | 5.1700 | 5.170 | 5.170 | 5.180 | 5.170 | 5.170 | 2,366,000 | 5.1700 | 0.00% |
| 2011-05-06 | 0 | 5.170 | 5.170 | 5.180 | 5.160 | 5.180 | 1,192,000 | 6,161,680 | 5.1692 | 5.170 | 5.170 | 5.180 | 5.160 | 5.180 | 1,192,000 | 5.1692 | 0.00% |
| 2011-05-05 | 0 | 5.170 | 5.170 | 5.180 | 5.160 | 5.170 | 980,000 | 5,058,400 | 5.1616 | 5.170 | 5.170 | 5.180 | 5.160 | 5.170 | 980,000 | 5.1616 | 0.19% |
| 2011-05-04 | 0 | 5.160 | 5.160 | 5.170 | 5.160 | 5.180 | 3,338,000 | 17,249,640 | 5.1677 | 5.160 | 5.160 | 5.170 | 5.160 | 5.180 | 3,338,000 | 5.1677 | -0.19% |
| 2011-05-03 | 0 | 5.170 | 5.170 | 5.180 | 5.160 | 5.180 | 1,458,000 | 7,537,360 | 5.1697 | 5.170 | 5.170 | 5.180 | 5.160 | 5.180 | 1,458,000 | 5.1697 | 0.78% |
| 2011-04-29 | 1 | - | - | - | - | - | 0 | 0 | - | 5.130 | - | - | - | - | 0 | - | 0.00% |
| 2011-04-28 | 0 | 5.130 | 5.130 | 5.140 | 5.130 | 5.140 | 1,304,000 | 6,689,760 | 5.1302 | 5.130 | 5.130 | 5.140 | 5.130 | 5.140 | 1,304,000 | 5.1302 | 0.00% |
| 2011-04-27 | 0 | 5.130 | 5.130 | 5.140 | 5.120 | 5.140 | 1,548,571 | 7,942,694 | 5.1290 | 5.130 | 5.130 | 5.140 | 5.120 | 5.140 | 1,548,571 | 5.1290 | -0.19% |
| 2011-04-26 | 0 | 5.140 | 5.130 | 5.140 | 5.130 | 5.150 | 2,214,000 | 11,367,340 | 5.1343 | 5.140 | 5.130 | 5.140 | 5.130 | 5.150 | 2,214,000 | 5.1343 | -0.19% |
| 2011-04-21 | 0 | 5.150 | 5.140 | 5.150 | 5.140 | 5.150 | 163,142 | 838,684 | 5.1408 | 5.150 | 5.140 | 5.150 | 5.140 | 5.150 | 163,142 | 5.1408 | 0.19% |
| 2011-04-20 | 0 | 5.140 | 5.140 | 5.150 | 5.130 | 5.160 | 562,000 | 2,894,500 | 5.1504 | 5.140 | 5.140 | 5.150 | 5.130 | 5.160 | 562,000 | 5.1504 | 0.19% |
| 2011-04-19 | 0 | 5.160 | 5.150 | 5.160 | 5.160 | 5.160 | 172,000 | 887,520 | 5.1600 | 5.130 | 5.120 | 5.130 | 5.130 | 5.130 | 173,006 | 5.1300 | 0.00% |
| 2011-04-18 | 0 | 5.160 | 5.160 | 5.170 | 5.160 | 5.170 | 102,000 | 526,600 | 5.1627 | 5.130 | 5.130 | 5.140 | 5.130 | 5.140 | 102,596 | 5.1327 | -0.19% |
| 2011-04-15 | 0 | 5.170 | 5.160 | 5.170 | 5.160 | 5.170 | 76,000 | 392,380 | 5.1629 | 5.140 | 5.130 | 5.140 | 5.130 | 5.140 | 76,444 | 5.1329 | 0.19% |
| 2011-04-14 | 0 | 5.160 | 5.160 | 5.170 | 5.150 | 5.170 | 257,143 | 1,327,469 | 5.1624 | 5.130 | 5.130 | 5.140 | 5.120 | 5.140 | 258,647 | 5.1324 | 0.19% |
| 2011-04-13 | 0 | 5.150 | 5.150 | 5.160 | 5.150 | 5.160 | 100,000 | 515,500 | 5.1550 | 5.120 | 5.120 | 5.130 | 5.120 | 5.130 | 100,585 | 5.1250 | 0.00% |
| 2011-04-12 | 0 | 5.150 | 5.150 | 5.160 | 5.140 | 5.150 | 304,000 | 1,563,840 | 5.1442 | 5.120 | 5.120 | 5.130 | 5.110 | 5.120 | 305,778 | 5.1143 | 0.00% |
| 2011-04-11 | 0 | 5.150 | 5.140 | 5.150 | 5.140 | 5.160 | 358,000 | 1,841,620 | 5.1442 | 5.120 | 5.110 | 5.120 | 5.110 | 5.130 | 360,094 | 5.1143 | 0.19% |
| 2011-04-08 | 0 | 5.140 | 5.140 | 5.150 | 5.140 | 5.150 | 516,000 | 2,652,280 | 5.1401 | 5.110 | 5.110 | 5.120 | 5.110 | 5.120 | 519,018 | 5.1102 | 0.00% |
| 2011-04-07 | 0 | 5.140 | 5.140 | 5.150 | 5.140 | 5.150 | 802,000 | 4,128,260 | 5.1475 | 5.110 | 5.110 | 5.120 | 5.110 | 5.120 | 806,690 | 5.1175 | 0.00% |
| 2011-04-06 | 0 | 5.140 | 5.140 | 5.150 | 5.140 | 5.150 | 508,000 | 2,611,220 | 5.1402 | 5.110 | 5.110 | 5.120 | 5.110 | 5.120 | 510,971 | 5.1103 | -0.19% |
| 2011-04-04 | 0 | 5.150 | 5.140 | 5.150 | 5.140 | 5.150 | 126,000 | 648,100 | 5.1437 | 5.120 | 5.110 | 5.120 | 5.110 | 5.120 | 126,737 | 5.1137 | 0.00% |
| 2011-04-01 | 0 | 5.150 | 5.140 | 5.150 | 5.140 | 5.160 | 386,000 | 1,988,160 | 5.1507 | 5.120 | 5.110 | 5.120 | 5.110 | 5.130 | 388,257 | 5.1207 | -0.19% |
| 2011-03-31 | 0 | 5.160 | 5.150 | 5.160 | 5.150 | 5.160 | 188,000 | 969,020 | 5.1544 | 5.130 | 5.120 | 5.130 | 5.120 | 5.130 | 189,099 | 5.1244 | 0.19% |
| 2011-03-30 | 0 | 5.150 | 5.150 | 5.160 | 5.140 | 5.160 | 462,000 | 2,379,260 | 5.1499 | 5.120 | 5.120 | 5.130 | 5.110 | 5.130 | 464,702 | 5.1200 | 0.19% |
| 2011-03-29 | 0 | 5.140 | 5.140 | 5.150 | 5.130 | 5.140 | 656,000 | 3,371,520 | 5.1395 | 5.110 | 5.110 | 5.120 | 5.100 | 5.110 | 659,836 | 5.1096 | -0.19% |
| 2011-03-28 | 0 | 5.150 | 5.130 | 5.150 | 5.130 | 5.150 | 176,000 | 905,680 | 5.1459 | 5.120 | 5.100 | 5.120 | 5.100 | 5.120 | 177,029 | 5.1160 | 0.19% |
| 2011-03-25 | 0 | 5.140 | 5.120 | 5.140 | 5.120 | 5.140 | 326,000 | 1,672,380 | 5.1300 | 5.110 | 5.090 | 5.110 | 5.090 | 5.110 | 327,906 | 5.1002 | 0.19% |
| 2011-03-24 | 0 | 5.130 | 5.130 | 5.140 | 5.120 | 5.130 | 873,428 | 4,473,482 | 5.1218 | 5.100 | 5.100 | 5.110 | 5.090 | 5.100 | 878,536 | 5.0920 | 0.00% |
| 2011-03-23 | 0 | 5.130 | 5.120 | 5.130 | 5.120 | 5.130 | 1,998,000 | 10,230,340 | 5.1203 | 5.100 | 5.090 | 5.100 | 5.090 | 5.100 | 2,009,684 | 5.0905 | 0.20% |
| 2011-03-22 | 0 | 5.120 | 5.110 | 5.120 | 5.110 | 5.130 | 2,914,000 | 14,911,040 | 5.1170 | 5.090 | 5.080 | 5.090 | 5.080 | 5.100 | 2,931,041 | 5.0873 | 0.00% |
| 2011-03-21 | 0 | 5.120 | 5.110 | 5.120 | 5.110 | 5.130 | 1,827,467 | 9,347,844 | 5.1152 | 5.090 | 5.080 | 5.090 | 5.080 | 5.100 | 1,838,154 | 5.0855 | 0.20% |
| 2011-03-18 | 0 | 5.110 | 5.110 | 5.140 | 5.110 | 5.150 | 4,098,000 | 20,959,080 | 5.1145 | 5.080 | 5.080 | 5.110 | 5.080 | 5.120 | 4,121,965 | 5.0847 | 0.00% |
| 2011-03-17 | 0 | 5.110 | 5.110 | 5.120 | 5.110 | 5.120 | 1,194,719 | 6,105,408 | 5.1103 | 5.080 | 5.080 | 5.090 | 5.080 | 5.090 | 1,201,706 | 5.0806 | 0.00% |
| 2011-03-16 | 0 | 5.110 | 5.110 | 5.120 | 5.110 | 5.130 | 5,056,857 | 25,853,305 | 5.1125 | 5.080 | 5.080 | 5.090 | 5.080 | 5.100 | 5,086,429 | 5.0828 | 3.86% |
| 2011-03-15 | 1 | - | - | - | - | - | 0 | 0 | - | 4.891 | - | - | - | - | 0 | - | 0.00% |
| 2011-03-14 | 0 | 4.920 | 4.920 | 4.930 | 4.910 | 4.940 | 2,589,428 | 12,750,237 | 4.9240 | 4.891 | 4.891 | 4.901 | 4.881 | 4.911 | 2,604,571 | 4.8953 | -0.40% |
| 2011-03-11 | 0 | 4.940 | 4.930 | 4.940 | 4.930 | 4.950 | 1,050,000 | 5,184,280 | 4.9374 | 4.911 | 4.901 | 4.911 | 4.901 | 4.921 | 1,056,140 | 4.9087 | 0.00% |
| 2011-03-10 | 0 | 4.940 | 4.940 | 4.950 | 4.940 | 4.950 | 536,000 | 2,648,480 | 4.9412 | 4.911 | 4.911 | 4.921 | 4.911 | 4.921 | 539,135 | 4.9125 | -0.20% |
| 2011-03-09 | 0 | 4.950 | 4.940 | 4.950 | 4.940 | 4.960 | 432,000 | 2,135,920 | 4.9443 | 4.921 | 4.911 | 4.921 | 4.911 | 4.931 | 434,526 | 4.9155 | 0.00% |
| 2011-03-08 | 0 | 4.950 | 4.930 | 4.950 | 4.930 | 4.960 | 377,377 | 1,864,548 | 4.9408 | 4.921 | 4.901 | 4.921 | 4.901 | 4.931 | 379,584 | 4.9121 | 0.20% |
| 2011-03-07 | 0 | 4.940 | 4.940 | 4.950 | 4.930 | 4.950 | 714,000 | 3,528,560 | 4.9420 | 4.911 | 4.911 | 4.921 | 4.901 | 4.921 | 718,175 | 4.9132 | 0.00% |
| 2011-03-04 | 0 | 4.940 | 4.930 | 4.940 | 4.930 | 4.940 | 1,482,000 | 7,318,780 | 4.9384 | 4.911 | 4.901 | 4.911 | 4.901 | 4.911 | 1,490,667 | 4.9097 | 0.20% |
| 2011-03-03 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 283,000 | 1,395,210 | 4.9301 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 284,655 | 4.9014 | 0.00% |
| 2011-03-02 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 1,851,460 | 9,128,012 | 4.9302 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 1,862,287 | 4.9015 | 0.00% |
| 2011-03-01 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 426,000 | 2,100,700 | 4.9312 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 428,491 | 4.9026 | 0.00% |
| 2011-02-28 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 278,000 | 1,370,760 | 4.9308 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 279,626 | 4.9021 | 0.00% |
| 2011-02-25 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 913,427 | 4,505,232 | 4.9322 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 918,769 | 4.9036 | 0.00% |
| 2011-02-24 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.930 | 438,100 | 2,159,828 | 4.9300 | 4.901 | 4.901 | 4.911 | 4.901 | 4.901 | 440,662 | 4.9013 | 0.00% |
| 2011-02-23 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 446,000 | 2,199,220 | 4.9310 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 448,608 | 4.9023 | 0.00% |
| 2011-02-22 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 1,782,000 | 8,787,240 | 4.9311 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 1,792,421 | 4.9024 | 0.00% |
| 2011-02-21 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 602,000 | 2,968,200 | 4.9306 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 605,520 | 4.9019 | 0.00% |
| 2011-02-18 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 592,000 | 2,919,480 | 4.9316 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 595,462 | 4.9029 | -0.20% |
| 2011-02-17 | 0 | 4.940 | 4.930 | 4.940 | 4.930 | 4.950 | 1,064,000 | 5,249,300 | 4.9336 | 4.911 | 4.901 | 4.911 | 4.901 | 4.921 | 1,070,222 | 4.9049 | 0.20% |
| 2011-02-16 | 0 | 4.930 | 4.930 | 4.940 | 4.930 | 4.940 | 769,712 | 3,795,637 | 4.9312 | 4.901 | 4.901 | 4.911 | 4.901 | 4.911 | 774,213 | 4.9026 | 0.00% |
| 2011-02-15 | 0 | 4.930 | 4.920 | 4.930 | 4.920 | 4.930 | 1,086,000 | 5,349,820 | 4.9262 | 4.901 | 4.891 | 4.901 | 4.891 | 4.901 | 1,092,351 | 4.8975 | 0.20% |
| 2011-02-14 | 0 | 4.920 | 4.920 | 4.930 | 4.920 | 4.930 | 928,000 | 4,566,420 | 4.9207 | 4.891 | 4.891 | 4.901 | 4.891 | 4.901 | 933,427 | 4.8921 | 0.00% |
| 2011-02-11 | 0 | 4.920 | 4.920 | 4.930 | 4.920 | 4.930 | 1,308,000 | 6,435,840 | 4.9204 | 4.891 | 4.891 | 4.901 | 4.891 | 4.901 | 1,315,649 | 4.8918 | -0.20% |
| 2011-02-10 | 0 | 4.930 | 4.920 | 4.930 | 4.920 | 4.930 | 1,779,991 | 8,758,476 | 4.9205 | 4.901 | 4.891 | 4.901 | 4.891 | 4.901 | 1,790,400 | 4.8919 | 0.00% |
| 2011-02-09 | 0 | 4.930 | 4.920 | 4.930 | 4.910 | 4.930 | 3,024,000 | 14,884,280 | 4.9221 | 4.901 | 4.891 | 4.901 | 4.881 | 4.901 | 3,041,684 | 4.8934 | 0.20% |
| 2011-02-08 | 0 | 4.920 | 4.910 | 4.920 | 4.900 | 4.920 | 4,110,000 | 20,176,780 | 4.9092 | 4.891 | 4.881 | 4.891 | 4.872 | 4.891 | 4,134,035 | 4.8807 | 0.20% |
| 2011-02-07 | 0 | 4.910 | 4.910 | 4.920 | 4.910 | 4.940 | 490,000 | 2,406,700 | 4.9116 | 4.881 | 4.881 | 4.891 | 4.881 | 4.911 | 492,865 | 4.8831 | 0.00% |
| 2011-02-02 | 0 | 4.910 | 4.910 | 4.920 | 4.910 | 4.920 | 146,000 | 717,340 | 4.9133 | 4.881 | 4.881 | 4.891 | 4.881 | 4.891 | 146,854 | 4.8847 | -0.20% |
| 2011-02-01 | 0 | 4.920 | 4.920 | 4.930 | 4.910 | 4.930 | 1,546,000 | 7,606,040 | 4.9198 | 4.891 | 4.891 | 4.901 | 4.881 | 4.901 | 1,555,041 | 4.8912 | 0.20% |
| 2011-01-31 | 0 | 4.910 | 4.910 | 4.920 | 4.910 | 4.920 | 1,054,000 | 5,178,080 | 4.9128 | 4.881 | 4.881 | 4.891 | 4.881 | 4.891 | 1,060,164 | 4.8842 | 0.00% |
| 2011-01-28 | 0 | 4.910 | 4.910 | 4.920 | 4.910 | 4.920 | 1,691,000 | 8,304,500 | 4.9110 | 4.881 | 4.881 | 4.891 | 4.881 | 4.891 | 1,700,889 | 4.8824 | 0.00% |
| 2011-01-27 | 0 | 4.910 | 4.910 | 4.920 | 4.910 | 4.920 | 4,432,285 | 21,765,665 | 4.9107 | 4.881 | 4.881 | 4.891 | 4.881 | 4.891 | 4,458,205 | 4.8822 | 0.00% |
| 2011-01-26 | 0 | 4.910 | 4.900 | 4.910 | 4.900 | 4.940 | 2,816,000 | 13,805,160 | 4.9024 | 4.881 | 4.872 | 4.881 | 4.872 | 4.911 | 2,832,468 | 4.8739 | 0.20% |
| 2011-01-25 | 0 | 4.900 | 4.900 | 4.910 | 4.890 | 4.910 | 5,454,244 | 26,722,091 | 4.8993 | 4.872 | 4.872 | 4.881 | 4.862 | 4.881 | 5,486,140 | 4.8708 | 0.20% |
| 2011-01-24 | 0 | 4.890 | 4.890 | 4.900 | 4.890 | 4.900 | 3,944,400 | 19,315,456 | 4.8969 | 4.862 | 4.862 | 4.872 | 4.862 | 4.872 | 3,967,467 | 4.8685 | -0.20% |
| 2011-01-21 | 0 | 4.900 | 4.890 | 4.900 | 4.890 | 4.900 | 9,926,000 | 48,607,420 | 4.8970 | 4.872 | 4.862 | 4.872 | 4.862 | 4.872 | 9,984,047 | 4.8685 | 0.41% |
| 2011-01-20 | 0 | 4.880 | 4.880 | 4.890 | 4.870 | 4.900 | 40,949,000 | 199,910,310 | 4.8819 | 4.852 | 4.852 | 4.862 | 4.842 | 4.872 | 41,188,468 | 4.8536 | 29.10% |
| 2011-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-17 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-14 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-13 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-10 | 1 | - | - | - | - | - | 0 | 0 | - | 3.758 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-07 | 0 | 3.780 | 3.780 | 3.790 | 3.620 | 3.910 | 5,245,000 | 19,950,550 | 3.8037 | 3.758 | 3.758 | 3.768 | 3.599 | 3.887 | 5,275,673 | 3.7816 | 3.56% |
| 2011-01-06 | 0 | 3.650 | 3.640 | 3.650 | 3.640 | 3.660 | 1,078,000 | 3,930,260 | 3.6459 | 3.629 | 3.619 | 3.629 | 3.619 | 3.639 | 1,084,304 | 3.6247 | -0.82% |
| 2011-01-05 | 0 | 3.680 | 3.640 | 3.650 | 3.610 | 3.700 | 1,721,437 | 6,258,521 | 3.6356 | 3.659 | 3.619 | 3.629 | 3.589 | 3.678 | 1,731,504 | 3.6145 | 1.94% |
| 2011-01-04 | 0 | 3.610 | 3.600 | 3.610 | 3.610 | 3.650 | 704,000 | 2,545,180 | 3.6153 | 3.589 | 3.579 | 3.589 | 3.589 | 3.629 | 708,117 | 3.5943 | -0.28% |
| 2011-01-03 | 0 | 3.620 | 3.610 | 3.620 | 3.580 | 3.650 | 166,000 | 602,240 | 3.6280 | 3.599 | 3.589 | 3.599 | 3.559 | 3.629 | 166,971 | 3.6069 | 1.40% |
| 2010-12-31 | 0 | 3.570 | 3.570 | 3.600 | 3.570 | 3.600 | 270,000 | 968,380 | 3.5866 | 3.549 | 3.549 | 3.579 | 3.549 | 3.579 | 271,579 | 3.5657 | -1.65% |
| 2010-12-30 | 0 | 3.630 | 3.600 | 3.630 | 3.570 | 3.630 | 202,000 | 725,860 | 3.5934 | 3.609 | 3.579 | 3.609 | 3.549 | 3.609 | 203,181 | 3.5725 | 0.83% |
| 2010-12-29 | 0 | 3.600 | 3.560 | 3.600 | 3.570 | 3.600 | 248,000 | 891,840 | 3.5961 | 3.579 | 3.539 | 3.579 | 3.549 | 3.579 | 249,450 | 3.5752 | 0.84% |
| 2010-12-28 | 0 | 3.570 | 3.570 | 3.590 | 3.570 | 3.630 | 136,027 | 487,816 | 3.5862 | 3.549 | 3.549 | 3.569 | 3.549 | 3.609 | 136,822 | 3.5653 | -1.92% |
| 2010-12-24 | 0 | 3.640 | 3.550 | 3.640 | 3.610 | 3.650 | 124,000 | 450,100 | 3.6298 | 3.619 | 3.529 | 3.619 | 3.589 | 3.629 | 124,725 | 3.6087 | 1.68% |
| 2010-12-23 | 0 | 3.580 | 3.570 | 3.640 | 3.570 | 3.640 | 138,000 | 496,020 | 3.5943 | 3.559 | 3.549 | 3.619 | 3.549 | 3.619 | 138,807 | 3.5735 | -0.56% |
| 2010-12-22 | 0 | 3.600 | 3.570 | 3.600 | 3.570 | 3.640 | 102,000 | 366,640 | 3.5945 | 3.579 | 3.549 | 3.579 | 3.549 | 3.619 | 102,596 | 3.5736 | 2.56% |
| 2010-12-21 | 0 | 3.510 | 3.510 | 3.610 | 3.510 | 3.620 | 808,000 | 2,895,460 | 3.5835 | 3.490 | 3.490 | 3.589 | 3.490 | 3.599 | 812,725 | 3.5627 | -1.68% |
| 2010-12-20 | 0 | 3.570 | 3.570 | 3.590 | 3.560 | 3.600 | 268,000 | 962,420 | 3.5911 | 3.549 | 3.549 | 3.569 | 3.539 | 3.579 | 269,567 | 3.5702 | -1.65% |
| 2010-12-17 | 0 | 3.630 | 3.580 | 3.640 | 3.550 | 3.650 | 144,000 | 519,780 | 3.6096 | 3.609 | 3.559 | 3.619 | 3.529 | 3.629 | 144,842 | 3.5886 | 1.68% |
| 2010-12-16 | 0 | 3.570 | 3.560 | 3.610 | 3.560 | 3.610 | 422,000 | 1,510,400 | 3.5791 | 3.549 | 3.539 | 3.589 | 3.539 | 3.589 | 424,468 | 3.5583 | -1.11% |
| 2010-12-15 | 0 | 3.610 | 3.610 | 3.620 | 3.610 | 3.640 | 278,001 | 1,008,124 | 3.6263 | 3.589 | 3.589 | 3.599 | 3.589 | 3.619 | 279,627 | 3.6052 | -1.90% |
| 2010-12-14 | 0 | 3.680 | 3.670 | 3.680 | 3.600 | 3.680 | 254,000 | 927,600 | 3.6520 | 3.659 | 3.649 | 3.659 | 3.579 | 3.659 | 255,485 | 3.6307 | 1.94% |
| 2010-12-13 | 0 | 3.610 | 3.610 | 3.630 | 3.580 | 3.630 | 222,000 | 801,460 | 3.6102 | 3.589 | 3.589 | 3.609 | 3.559 | 3.609 | 223,298 | 3.5892 | 0.00% |
| 2010-12-10 | 0 | 3.610 | 3.590 | 3.610 | 3.580 | 3.610 | 208,000 | 748,320 | 3.5977 | 3.589 | 3.569 | 3.589 | 3.559 | 3.589 | 209,216 | 3.5768 | 0.00% |
| 2010-12-09 | 0 | 3.610 | 3.610 | 3.640 | 3.610 | 3.740 | 554,000 | 2,027,860 | 3.6604 | 3.589 | 3.589 | 3.619 | 3.589 | 3.718 | 557,240 | 3.6391 | -3.73% |
| 2010-12-08 | 0 | 3.750 | 3.600 | 3.750 | 3.600 | 3.750 | 330,000 | 1,196,360 | 3.6253 | 3.728 | 3.579 | 3.728 | 3.579 | 3.728 | 331,930 | 3.6043 | 3.31% |
| 2010-12-07 | 0 | 3.630 | 3.620 | 3.630 | 3.600 | 3.650 | 512,000 | 1,858,180 | 3.6293 | 3.609 | 3.599 | 3.609 | 3.579 | 3.629 | 514,994 | 3.6082 | -1.36% |
| 2010-12-06 | 0 | 3.680 | 3.680 | 3.690 | 3.660 | 3.690 | 138,000 | 507,660 | 3.6787 | 3.659 | 3.659 | 3.669 | 3.639 | 3.669 | 138,807 | 3.6573 | 0.55% |
| 2010-12-03 | 0 | 3.660 | 3.660 | 3.670 | 3.650 | 3.680 | 258,000 | 945,440 | 3.6645 | 3.639 | 3.639 | 3.649 | 3.629 | 3.659 | 259,509 | 3.6432 | -0.54% |
| 2010-12-02 | 0 | 3.680 | 3.680 | 3.690 | 3.650 | 3.730 | 100,000 | 367,700 | 3.6770 | 3.659 | 3.659 | 3.669 | 3.629 | 3.708 | 100,585 | 3.6556 | 0.82% |
| 2010-12-01 | 0 | 3.650 | 3.640 | 3.660 | 3.610 | 3.670 | 480,000 | 1,746,200 | 3.6379 | 3.629 | 3.619 | 3.639 | 3.589 | 3.649 | 482,807 | 3.6168 | -0.82% |
| 2010-11-30 | 0 | 3.680 | 3.670 | 3.690 | 3.600 | 3.690 | 398,000 | 1,447,400 | 3.6367 | 3.659 | 3.649 | 3.669 | 3.579 | 3.669 | 400,327 | 3.6155 | 1.94% |
| 2010-11-29 | 0 | 3.610 | 3.600 | 3.650 | 3.600 | 3.680 | 1,314,000 | 4,759,680 | 3.6223 | 3.589 | 3.579 | 3.629 | 3.579 | 3.659 | 1,321,684 | 3.6012 | -1.10% |
| 2010-11-26 | 0 | 3.650 | 3.650 | 3.690 | 3.650 | 3.680 | 268,000 | 981,840 | 3.6636 | 3.629 | 3.629 | 3.669 | 3.629 | 3.659 | 269,567 | 3.6423 | -0.82% |
| 2010-11-25 | 0 | 3.680 | 3.680 | 3.690 | 3.680 | 3.800 | 352,000 | 1,300,180 | 3.6937 | 3.659 | 3.659 | 3.669 | 3.659 | 3.778 | 354,058 | 3.6722 | -0.27% |
| 2010-11-24 | 0 | 3.690 | 3.680 | 3.700 | 3.660 | 3.720 | 1,273,000 | 4,699,970 | 3.6920 | 3.669 | 3.659 | 3.678 | 3.639 | 3.698 | 1,280,444 | 3.6706 | 0.82% |
| 2010-11-23 | 0 | 3.660 | 3.660 | 3.670 | 3.660 | 3.750 | 912,000 | 3,371,860 | 3.6972 | 3.639 | 3.639 | 3.649 | 3.639 | 3.728 | 917,333 | 3.6757 | -2.40% |
| 2010-11-22 | 0 | 3.750 | 3.740 | 3.750 | 3.730 | 3.790 | 352,000 | 1,322,320 | 3.7566 | 3.728 | 3.718 | 3.728 | 3.708 | 3.768 | 354,058 | 3.7348 | -0.79% |
| 2010-11-19 | 0 | 3.780 | 3.770 | 3.780 | 3.750 | 3.820 | 498,000 | 1,881,040 | 3.7772 | 3.758 | 3.748 | 3.758 | 3.728 | 3.798 | 500,912 | 3.7552 | 0.00% |
| 2010-11-18 | 0 | 3.780 | 3.760 | 3.800 | 3.720 | 3.800 | 1,068,000 | 4,012,220 | 3.7568 | 3.758 | 3.738 | 3.778 | 3.698 | 3.778 | 1,074,246 | 3.7349 | 2.72% |
| 2010-11-17 | 0 | 3.680 | 3.680 | 3.700 | 3.680 | 3.740 | 726,975 | 2,695,547 | 3.7079 | 3.659 | 3.659 | 3.678 | 3.659 | 3.718 | 731,226 | 3.6863 | -1.60% |
| 2010-11-16 | 0 | 3.740 | 3.730 | 3.750 | 3.710 | 3.850 | 1,288,000 | 4,832,040 | 3.7516 | 3.718 | 3.708 | 3.728 | 3.688 | 3.828 | 1,295,532 | 3.7298 | 1.08% |
| 2010-11-15 | 0 | 3.700 | 3.700 | 3.710 | 3.700 | 3.810 | 520,000 | 1,932,220 | 3.7158 | 3.678 | 3.678 | 3.688 | 3.678 | 3.788 | 523,041 | 3.6942 | -0.80% |
| 2010-11-12 | 0 | 3.730 | 3.720 | 3.730 | 3.710 | 3.850 | 2,091,142 | 7,835,938 | 3.7472 | 3.708 | 3.698 | 3.708 | 3.688 | 3.828 | 2,103,371 | 3.7254 | -3.87% |
| 2010-11-11 | 0 | 3.880 | 3.860 | 3.880 | 3.820 | 3.900 | 1,412,000 | 5,451,800 | 3.8610 | 3.857 | 3.838 | 3.857 | 3.798 | 3.877 | 1,420,257 | 3.8386 | 2.11% |
| 2010-11-10 | 0 | 3.800 | 3.810 | 3.830 | 3.780 | 3.810 | 2,404,000 | 9,131,480 | 3.7985 | 3.778 | 3.788 | 3.808 | 3.758 | 3.788 | 2,418,058 | 3.7764 | -0.52% |
| 2010-11-09 | 0 | 3.820 | 3.820 | 3.840 | 3.780 | 3.860 | 502,000 | 1,920,500 | 3.8257 | 3.798 | 3.798 | 3.818 | 3.758 | 3.838 | 504,936 | 3.8035 | -0.26% |
| 2010-11-08 | 0 | 3.830 | 3.820 | 3.830 | 3.780 | 3.840 | 342,000 | 1,303,000 | 3.8099 | 3.808 | 3.798 | 3.808 | 3.758 | 3.818 | 344,000 | 3.7878 | 1.06% |
| 2010-11-05 | 0 | 3.790 | 3.780 | 3.800 | 3.770 | 3.840 | 674,000 | 2,561,880 | 3.8010 | 3.768 | 3.758 | 3.778 | 3.748 | 3.818 | 677,942 | 3.7789 | -0.79% |
| 2010-11-04 | 0 | 3.820 | 3.800 | 3.820 | 3.770 | 3.830 | 2,150,000 | 8,171,040 | 3.8005 | 3.798 | 3.778 | 3.798 | 3.748 | 3.808 | 2,162,573 | 3.7784 | 1.60% |
| 2010-11-03 | 0 | 3.760 | 3.730 | 3.760 | 3.700 | 3.760 | 674,000 | 2,515,720 | 3.7325 | 3.738 | 3.708 | 3.738 | 3.678 | 3.738 | 677,942 | 3.7108 | 1.08% |
| 2010-11-02 | 0 | 3.720 | 3.700 | 3.720 | 3.700 | 3.740 | 408,000 | 1,518,980 | 3.7230 | 3.698 | 3.678 | 3.698 | 3.678 | 3.718 | 410,386 | 3.7013 | 0.27% |
| 2010-11-01 | 0 | 3.710 | 3.700 | 3.710 | 3.610 | 3.750 | 753,713 | 2,786,335 | 3.6968 | 3.688 | 3.678 | 3.688 | 3.589 | 3.728 | 758,121 | 3.6753 | 2.20% |
| 2010-10-29 | 0 | 3.630 | 3.570 | 3.650 | 3.500 | 3.700 | 1,682,000 | 6,027,620 | 3.5836 | 3.609 | 3.549 | 3.629 | 3.480 | 3.678 | 1,691,836 | 3.5628 | -1.09% |
| 2010-10-28 | 0 | 3.670 | 3.660 | 3.670 | 3.650 | 3.670 | 168,000 | 615,260 | 3.6623 | 3.649 | 3.639 | 3.649 | 3.629 | 3.649 | 168,982 | 3.6410 | 0.00% |
| 2010-10-27 | 0 | 3.670 | 3.670 | 3.690 | 3.670 | 3.700 | 1,320,000 | 4,878,100 | 3.6955 | 3.649 | 3.649 | 3.669 | 3.649 | 3.678 | 1,327,719 | 3.6740 | 0.27% |
| 2010-10-26 | 0 | 3.660 | 3.650 | 3.700 | 3.640 | 3.700 | 396,000 | 1,451,640 | 3.6658 | 3.639 | 3.629 | 3.678 | 3.619 | 3.678 | 398,316 | 3.6444 | -0.27% |
| 2010-10-25 | 0 | 3.670 | 3.660 | 3.710 | 3.660 | 3.730 | 1,312,000 | 4,841,380 | 3.6901 | 3.649 | 3.639 | 3.688 | 3.639 | 3.708 | 1,319,673 | 3.6686 | -0.54% |
| 2010-10-22 | 0 | 3.690 | 3.690 | 3.700 | 3.680 | 3.810 | 2,412,000 | 8,989,440 | 3.7270 | 3.669 | 3.669 | 3.678 | 3.659 | 3.788 | 2,426,105 | 3.7053 | -3.40% |
| 2010-10-21 | 0 | 3.820 | 3.820 | 3.830 | 3.810 | 3.870 | 110,000 | 422,540 | 3.8413 | 3.798 | 3.798 | 3.808 | 3.788 | 3.847 | 110,643 | 3.8189 | 0.26% |
| 2010-10-20 | 0 | 3.810 | 3.800 | 3.810 | 3.780 | 3.820 | 340,000 | 1,293,280 | 3.8038 | 3.788 | 3.778 | 3.788 | 3.758 | 3.798 | 341,988 | 3.7816 | 0.00% |
| 2010-10-19 | 0 | 3.810 | 3.800 | 3.810 | 3.800 | 3.830 | 288,000 | 1,099,780 | 3.8187 | 3.788 | 3.778 | 3.788 | 3.778 | 3.808 | 289,684 | 3.7965 | -0.26% |
| 2010-10-18 | 0 | 3.820 | 3.810 | 3.840 | 3.820 | 3.880 | 290,000 | 1,116,080 | 3.8486 | 3.798 | 3.788 | 3.818 | 3.798 | 3.857 | 291,696 | 3.8262 | 0.00% |
| 2010-10-15 | 0 | 3.820 | 3.820 | 3.830 | 3.800 | 3.840 | 504,000 | 1,925,600 | 3.8206 | 3.798 | 3.798 | 3.808 | 3.778 | 3.818 | 506,947 | 3.7984 | -0.52% |
| 2010-10-14 | 0 | 3.840 | 3.830 | 3.840 | 3.820 | 3.880 | 782,000 | 3,011,572 | 3.8511 | 3.818 | 3.808 | 3.818 | 3.798 | 3.857 | 786,573 | 3.8287 | 1.05% |
| 2010-10-13 | 0 | 3.800 | 3.780 | 3.800 | 3.770 | 3.820 | 506,000 | 1,924,860 | 3.8041 | 3.778 | 3.758 | 3.778 | 3.748 | 3.798 | 508,959 | 3.7820 | 0.26% |
| 2010-10-12 | 0 | 3.790 | 3.780 | 3.790 | 3.700 | 3.830 | 1,082,000 | 4,041,200 | 3.7349 | 3.768 | 3.758 | 3.768 | 3.678 | 3.808 | 1,088,327 | 3.7132 | -0.79% |
| 2010-10-11 | 0 | 3.820 | 3.820 | 3.850 | 3.810 | 3.880 | 400,000 | 1,536,200 | 3.8405 | 3.798 | 3.798 | 3.828 | 3.788 | 3.857 | 402,339 | 3.8182 | -1.29% |
| 2010-10-08 | 0 | 3.870 | 3.860 | 3.870 | 3.830 | 3.880 | 124,000 | 478,680 | 3.8603 | 3.847 | 3.838 | 3.847 | 3.808 | 3.857 | 124,725 | 3.8379 | 0.26% |
| 2010-10-07 | 0 | 3.860 | 3.840 | 3.870 | 3.830 | 3.870 | 774,000 | 2,976,920 | 3.8461 | 3.838 | 3.818 | 3.847 | 3.808 | 3.847 | 778,526 | 3.8238 | -0.26% |
| 2010-10-06 | 0 | 3.870 | 3.870 | 3.890 | 3.830 | 3.910 | 570,000 | 2,206,900 | 3.8718 | 3.847 | 3.847 | 3.867 | 3.808 | 3.887 | 573,333 | 3.8492 | 0.00% |
| 2010-10-05 | 0 | 3.870 | 3.860 | 3.890 | 3.810 | 3.910 | 248,000 | 960,680 | 3.8737 | 3.847 | 3.838 | 3.867 | 3.788 | 3.887 | 249,450 | 3.8512 | -0.77% |
| 2010-10-04 | 0 | 3.900 | 3.860 | 3.910 | 3.870 | 3.920 | 587,142 | 2,289,740 | 3.8998 | 3.877 | 3.838 | 3.887 | 3.847 | 3.897 | 590,576 | 3.8771 | 0.26% |
| 2010-09-30 | 0 | 3.910 | 3.870 | 3.930 | 3.800 | 3.930 | 890,000 | 3,452,100 | 3.8788 | 3.867 | 3.828 | 3.887 | 3.759 | 3.887 | 899,807 | 3.8365 | 0.00% |
| 2010-09-29 | 0 | 3.910 | 3.890 | 3.910 | 3.870 | 3.930 | 1,068,000 | 4,164,708 | 3.8995 | 3.867 | 3.848 | 3.867 | 3.828 | 3.887 | 1,079,769 | 3.8570 | 1.03% |
| 2010-09-28 | 0 | 3.870 | 3.860 | 3.880 | 3.860 | 3.930 | 466,000 | 1,811,360 | 3.8870 | 3.828 | 3.818 | 3.838 | 3.818 | 3.887 | 471,135 | 3.8447 | -1.28% |
| 2010-09-27 | 0 | 3.920 | 3.900 | 3.920 | 3.880 | 3.950 | 991,702 | 3,882,496 | 3.9150 | 3.877 | 3.857 | 3.877 | 3.838 | 3.907 | 1,002,630 | 3.8723 | 1.03% |
| 2010-09-24 | 0 | 3.880 | 3.870 | 3.880 | 3.860 | 3.920 | 547,142 | 2,129,762 | 3.8925 | 3.838 | 3.828 | 3.838 | 3.818 | 3.877 | 553,171 | 3.8501 | -0.51% |
| 2010-09-22 | 0 | 3.900 | 3.880 | 3.900 | 3.860 | 3.930 | 434,000 | 1,692,600 | 3.9000 | 3.857 | 3.838 | 3.857 | 3.818 | 3.887 | 438,782 | 3.8575 | 0.52% |
| 2010-09-21 | 0 | 3.880 | 3.880 | 3.920 | 3.860 | 3.920 | 930,000 | 3,612,400 | 3.8843 | 3.838 | 3.838 | 3.877 | 3.818 | 3.877 | 940,248 | 3.8420 | -0.26% |
| 2010-09-20 | 0 | 3.890 | 3.890 | 3.900 | 3.870 | 3.920 | 1,318,000 | 5,139,300 | 3.8993 | 3.848 | 3.848 | 3.857 | 3.828 | 3.877 | 1,332,524 | 3.8568 | -0.77% |
| 2010-09-17 | 0 | 3.920 | 3.900 | 3.920 | 3.810 | 3.970 | 3,798,000 | 14,826,300 | 3.9037 | 3.877 | 3.857 | 3.877 | 3.768 | 3.927 | 3,839,852 | 3.8612 | 2.62% |
| 2010-09-16 | 0 | 3.820 | 3.810 | 3.820 | 3.750 | 3.840 | 3,520,000 | 13,403,560 | 3.8078 | 3.778 | 3.768 | 3.778 | 3.709 | 3.798 | 3,558,788 | 3.7663 | 0.79% |
| 2010-09-15 | 0 | 3.790 | 3.780 | 3.790 | 3.720 | 3.800 | 1,546,000 | 5,837,280 | 3.7757 | 3.749 | 3.739 | 3.749 | 3.679 | 3.759 | 1,563,036 | 3.7346 | 1.61% |
| 2010-09-14 | 0 | 3.730 | 3.720 | 3.730 | 3.700 | 3.740 | 288,000 | 1,070,820 | 3.7181 | 3.689 | 3.679 | 3.689 | 3.660 | 3.699 | 291,174 | 3.6776 | 0.27% |
| 2010-09-13 | 0 | 3.720 | 3.710 | 3.720 | 3.670 | 3.740 | 865,000 | 3,207,628 | 3.7082 | 3.679 | 3.670 | 3.679 | 3.630 | 3.699 | 874,532 | 3.6678 | 1.09% |
| 2010-09-10 | 0 | 3.680 | 3.680 | 3.690 | 3.650 | 3.750 | 696,000 | 2,566,020 | 3.6868 | 3.640 | 3.640 | 3.650 | 3.610 | 3.709 | 703,670 | 3.6466 | -1.60% |
| 2010-09-09 | 0 | 3.740 | 3.730 | 3.740 | 3.730 | 3.770 | 678,000 | 2,543,940 | 3.7521 | 3.699 | 3.689 | 3.699 | 3.689 | 3.729 | 685,471 | 3.7112 | -0.80% |
| 2010-09-08 | 0 | 3.770 | 3.770 | 3.780 | 3.730 | 3.780 | 1,795,000 | 6,754,227 | 3.7628 | 3.729 | 3.729 | 3.739 | 3.689 | 3.739 | 1,814,780 | 3.7218 | 0.27% |
| 2010-09-07 | 0 | 3.760 | 3.750 | 3.770 | 3.750 | 3.770 | 534,000 | 2,008,060 | 3.7604 | 3.719 | 3.709 | 3.729 | 3.709 | 3.729 | 539,884 | 3.7194 | -0.79% |
| 2010-09-06 | 0 | 3.790 | 3.760 | 3.790 | 3.740 | 3.790 | 790,000 | 2,977,540 | 3.7690 | 3.749 | 3.719 | 3.749 | 3.699 | 3.749 | 798,705 | 3.7280 | 1.34% |
| 2010-09-03 | 0 | 3.740 | 3.740 | 3.760 | 3.680 | 3.780 | 1,350,000 | 5,049,140 | 3.7401 | 3.699 | 3.699 | 3.719 | 3.640 | 3.739 | 1,364,876 | 3.6993 | 1.08% |
| 2010-09-02 | 0 | 3.700 | 3.700 | 3.710 | 3.680 | 3.730 | 516,000 | 1,910,310 | 3.7022 | 3.660 | 3.660 | 3.670 | 3.640 | 3.689 | 521,686 | 3.6618 | 1.09% |
| 2010-09-01 | 0 | 3.660 | 3.640 | 3.660 | 3.590 | 3.660 | 472,000 | 1,720,020 | 3.6441 | 3.620 | 3.600 | 3.620 | 3.551 | 3.620 | 477,201 | 3.6044 | 1.10% |
| 2010-08-31 | 0 | 3.620 | 3.550 | 3.640 | 3.510 | 3.640 | 646,000 | 2,306,260 | 3.5701 | 3.581 | 3.511 | 3.600 | 3.472 | 3.600 | 653,119 | 3.5312 | -0.82% |
| 2010-08-30 | 0 | 3.650 | 3.630 | 3.650 | 3.630 | 3.700 | 298,000 | 1,092,780 | 3.6670 | 3.610 | 3.590 | 3.610 | 3.590 | 3.660 | 301,284 | 3.6271 | 1.11% |
| 2010-08-27 | 0 | 3.610 | 3.610 | 3.620 | 3.610 | 3.680 | 550,000 | 2,000,640 | 3.6375 | 3.571 | 3.571 | 3.581 | 3.571 | 3.640 | 556,061 | 3.5979 | -2.43% |
| 2010-08-26 | 0 | 3.700 | 3.680 | 3.700 | 3.660 | 3.700 | 166,000 | 611,620 | 3.6845 | 3.660 | 3.640 | 3.660 | 3.620 | 3.660 | 167,829 | 3.6443 | 0.54% |
| 2010-08-25 | 0 | 3.680 | 3.660 | 3.680 | 3.650 | 3.680 | 524,000 | 1,918,880 | 3.6620 | 3.640 | 3.620 | 3.640 | 3.610 | 3.640 | 529,774 | 3.6221 | -0.54% |
| 2010-08-24 | 0 | 3.700 | 3.680 | 3.710 | 3.660 | 3.720 | 246,500 | 905,830 | 3.6748 | 3.660 | 3.640 | 3.670 | 3.620 | 3.679 | 249,216 | 3.6347 | 0.00% |
| 2010-08-23 | 0 | 3.700 | 3.690 | 3.700 | 3.690 | 3.750 | 490,000 | 1,821,580 | 3.7175 | 3.660 | 3.650 | 3.660 | 3.650 | 3.709 | 495,400 | 3.6770 | -1.33% |
| 2010-08-20 | 0 | 3.750 | 3.750 | 3.760 | 3.740 | 3.780 | 312,000 | 1,172,240 | 3.7572 | 3.709 | 3.709 | 3.719 | 3.699 | 3.739 | 315,438 | 3.7162 | -1.83% |
| 2010-08-19 | 0 | 3.820 | 3.790 | 3.820 | 3.740 | 3.820 | 1,976,000 | 7,494,220 | 3.7926 | 3.778 | 3.749 | 3.778 | 3.699 | 3.778 | 1,997,774 | 3.7513 | 1.87% |
| 2010-08-18 | 0 | 3.750 | 3.750 | 3.760 | 3.750 | 3.800 | 1,970,000 | 7,426,420 | 3.7698 | 3.709 | 3.709 | 3.719 | 3.709 | 3.759 | 1,991,708 | 3.7287 | 0.54% |
| 2010-08-17 | 0 | 3.730 | 3.720 | 3.740 | 3.690 | 3.750 | 976,000 | 3,636,500 | 3.7259 | 3.689 | 3.679 | 3.699 | 3.650 | 3.709 | 986,755 | 3.6853 | 0.27% |
| 2010-08-16 | 0 | 3.720 | 3.720 | 3.730 | 3.720 | 3.800 | 2,622,000 | 9,821,040 | 3.7456 | 3.679 | 3.679 | 3.689 | 3.679 | 3.759 | 2,650,893 | 3.7048 | -2.62% |
| 2010-08-13 | 0 | 3.820 | 3.810 | 3.830 | 3.680 | 3.860 | 12,140,000 | 46,169,340 | 3.8031 | 3.778 | 3.768 | 3.788 | 3.640 | 3.818 | 12,273,776 | 3.7616 | 3.80% |
| 2010-08-12 | 0 | 3.680 | 3.670 | 3.680 | 3.600 | 3.680 | 2,980,000 | 10,816,300 | 3.6296 | 3.640 | 3.630 | 3.640 | 3.561 | 3.640 | 3,012,838 | 3.5901 | -0.54% |
| 2010-08-11 | 0 | 3.700 | 3.660 | 3.700 | 3.580 | 3.720 | 6,318,284 | 23,094,620 | 3.6552 | 3.660 | 3.620 | 3.660 | 3.541 | 3.679 | 6,387,908 | 3.6154 | 3.64% |
| 2010-08-10 | 0 | 3.570 | 3.550 | 3.570 | 3.550 | 3.600 | 306,000 | 1,092,360 | 3.5698 | 3.531 | 3.511 | 3.531 | 3.511 | 3.561 | 309,372 | 3.5309 | 0.00% |
| 2010-08-09 | 0 | 3.570 | 3.560 | 3.570 | 3.550 | 3.630 | 1,518,000 | 5,447,820 | 3.5888 | 3.531 | 3.521 | 3.531 | 3.511 | 3.590 | 1,534,727 | 3.5497 | -0.56% |
| 2010-08-06 | 0 | 3.590 | 3.580 | 3.590 | 3.560 | 3.610 | 3,082,000 | 11,068,700 | 3.5914 | 3.551 | 3.541 | 3.551 | 3.521 | 3.571 | 3,115,962 | 3.5523 | -0.28% |
| 2010-08-05 | 0 | 3.600 | 3.600 | 3.610 | 3.540 | 3.610 | 1,179,771 | 4,214,920 | 3.5727 | 3.561 | 3.561 | 3.571 | 3.501 | 3.571 | 1,192,771 | 3.5337 | 1.69% |
| 2010-08-04 | 0 | 3.540 | 3.540 | 3.550 | 3.510 | 3.560 | 835,718 | 2,954,445 | 3.5352 | 3.501 | 3.501 | 3.511 | 3.472 | 3.521 | 844,927 | 3.4967 | -0.56% |
| 2010-08-03 | 0 | 3.560 | 3.560 | 3.570 | 3.540 | 3.600 | 1,942,000 | 6,912,840 | 3.5596 | 3.521 | 3.521 | 3.531 | 3.501 | 3.561 | 1,963,400 | 3.5209 | -0.84% |
| 2010-08-02 | 0 | 3.590 | 3.570 | 3.590 | 3.480 | 3.590 | 2,046,000 | 7,283,500 | 3.5599 | 3.551 | 3.531 | 3.551 | 3.442 | 3.551 | 2,068,546 | 3.5211 | 1.99% |
| 2010-07-30 | 0 | 3.520 | 3.500 | 3.520 | 3.480 | 3.620 | 5,018,000 | 17,747,660 | 3.5368 | 3.482 | 3.462 | 3.482 | 3.442 | 3.581 | 5,073,295 | 3.4983 | 0.28% |
| 2010-07-29 | 0 | 3.510 | 3.500 | 3.510 | 3.420 | 3.550 | 1,807,000 | 6,314,646 | 3.4945 | 3.472 | 3.462 | 3.472 | 3.383 | 3.511 | 1,826,912 | 3.4565 | 2.33% |
| 2010-07-28 | 0 | 3.430 | 3.420 | 3.430 | 3.380 | 3.440 | 1,094,000 | 3,732,400 | 3.4117 | 3.393 | 3.383 | 3.393 | 3.343 | 3.403 | 1,106,055 | 3.3745 | 1.78% |
| 2010-07-27 | 0 | 3.370 | 3.360 | 3.370 | 3.360 | 3.380 | 570,000 | 1,918,180 | 3.3652 | 3.333 | 3.323 | 3.333 | 3.323 | 3.343 | 576,281 | 3.3285 | -0.59% |
| 2010-07-26 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.440 | 344,000 | 1,173,040 | 3.4100 | 3.353 | 3.353 | 3.363 | 3.353 | 3.403 | 347,791 | 3.3728 | -0.88% |
| 2010-07-23 | 0 | 3.420 | 3.400 | 3.430 | 3.390 | 3.420 | 631,714 | 2,151,588 | 3.4060 | 3.383 | 3.363 | 3.393 | 3.353 | 3.383 | 638,675 | 3.3688 | 1.48% |
| 2010-07-22 | 0 | 3.370 | 3.370 | 3.390 | 3.350 | 3.380 | 168,000 | 564,180 | 3.3582 | 3.333 | 3.333 | 3.353 | 3.313 | 3.343 | 169,851 | 3.3216 | 1.20% |
| 2010-07-21 | 0 | 3.330 | 3.330 | 3.350 | 3.330 | 3.340 | 120,000 | 400,060 | 3.3338 | 3.294 | 3.294 | 3.313 | 3.294 | 3.304 | 121,322 | 3.2975 | 0.60% |
| 2010-07-20 | 0 | 3.310 | 3.310 | 3.340 | 3.310 | 3.350 | 528,000 | 1,761,160 | 3.3355 | 3.274 | 3.274 | 3.304 | 3.274 | 3.313 | 533,818 | 3.2992 | 0.00% |
| 2010-07-19 | 0 | 3.310 | 3.300 | 3.330 | 3.300 | 3.350 | 234,000 | 777,440 | 3.3224 | 3.274 | 3.264 | 3.294 | 3.264 | 3.313 | 236,579 | 3.2862 | -1.19% |
| 2010-07-16 | 0 | 3.350 | 3.330 | 3.360 | 3.350 | 3.380 | 178,000 | 598,772 | 3.3639 | 3.313 | 3.294 | 3.323 | 3.313 | 3.343 | 179,961 | 3.3272 | -2.05% |
| 2010-07-15 | 0 | 3.420 | 3.380 | 3.450 | 3.370 | 3.440 | 344,000 | 1,167,660 | 3.3944 | 3.383 | 3.343 | 3.412 | 3.333 | 3.403 | 347,791 | 3.3574 | 0.00% |
| 2010-07-14 | 0 | 3.420 | 3.420 | 3.430 | 3.410 | 3.460 | 654,000 | 2,247,620 | 3.4367 | 3.383 | 3.383 | 3.393 | 3.373 | 3.422 | 661,207 | 3.3993 | 1.48% |
| 2010-07-13 | 0 | 3.370 | 3.360 | 3.370 | 3.300 | 3.380 | 140,000 | 470,040 | 3.3574 | 3.333 | 3.323 | 3.333 | 3.264 | 3.343 | 141,543 | 3.3208 | -0.88% |
| 2010-07-12 | 0 | 3.400 | 3.380 | 3.400 | 3.380 | 3.430 | 276,000 | 938,440 | 3.4001 | 3.363 | 3.343 | 3.363 | 3.343 | 3.393 | 279,041 | 3.3631 | -0.29% |
| 2010-07-09 | 0 | 3.410 | 3.400 | 3.410 | 3.380 | 3.430 | 600,000 | 2,045,520 | 3.4092 | 3.373 | 3.363 | 3.373 | 3.343 | 3.393 | 606,612 | 3.3720 | 0.89% |
| 2010-07-08 | 0 | 3.380 | 3.370 | 3.380 | 3.370 | 3.410 | 366,000 | 1,242,580 | 3.3950 | 3.343 | 3.333 | 3.343 | 3.333 | 3.373 | 370,033 | 3.3580 | 1.50% |
| 2010-07-07 | 0 | 3.330 | 3.330 | 3.340 | 3.290 | 3.360 | 208,000 | 691,360 | 3.3238 | 3.294 | 3.294 | 3.304 | 3.254 | 3.323 | 210,292 | 3.2876 | -0.89% |
| 2010-07-06 | 0 | 3.360 | 3.360 | 3.370 | 3.310 | 3.360 | 134,000 | 447,520 | 3.3397 | 3.323 | 3.323 | 3.333 | 3.274 | 3.323 | 135,477 | 3.3033 | 1.20% |
| 2010-07-05 | 0 | 3.320 | 3.290 | 3.320 | 3.290 | 3.320 | 226,000 | 745,932 | 3.3006 | 3.284 | 3.254 | 3.284 | 3.254 | 3.284 | 228,490 | 3.2646 | 0.30% |
| 2010-07-02 | 0 | 3.310 | 3.310 | 3.350 | 3.310 | 3.380 | 285,704 | 947,373 | 3.3159 | 3.274 | 3.274 | 3.313 | 3.274 | 3.343 | 288,852 | 3.2798 | -2.65% |
| 2010-06-30 | 0 | 3.400 | 3.370 | 3.400 | 3.350 | 3.410 | 344,000 | 1,163,210 | 3.3814 | 3.363 | 3.333 | 3.363 | 3.313 | 3.373 | 347,791 | 3.3446 | 0.29% |
| 2010-06-29 | 0 | 3.390 | 3.390 | 3.420 | 3.380 | 3.550 | 704,000 | 2,437,840 | 3.4628 | 3.353 | 3.353 | 3.383 | 3.343 | 3.511 | 711,758 | 3.4251 | -2.87% |
| 2010-06-28 | 0 | 3.490 | 3.460 | 3.490 | 3.400 | 3.500 | 1,170,000 | 4,020,160 | 3.4360 | 3.452 | 3.422 | 3.452 | 3.363 | 3.462 | 1,182,893 | 3.3986 | 3.56% |
| 2010-06-25 | 0 | 3.370 | 3.360 | 3.370 | 3.360 | 3.440 | 746,000 | 2,516,520 | 3.3734 | 3.333 | 3.323 | 3.333 | 3.323 | 3.403 | 754,220 | 3.3366 | -0.59% |
| 2010-06-24 | 0 | 3.390 | 3.390 | 3.410 | 3.360 | 3.400 | 308,000 | 1,041,000 | 3.3799 | 3.353 | 3.353 | 3.373 | 3.323 | 3.363 | 311,394 | 3.3430 | 0.59% |
| 2010-06-23 | 0 | 3.370 | 3.360 | 3.370 | 3.360 | 3.390 | 272,000 | 916,860 | 3.3708 | 3.333 | 3.323 | 3.333 | 3.323 | 3.353 | 274,997 | 3.3341 | -0.59% |
| 2010-06-22 | 0 | 3.390 | 3.380 | 3.390 | 3.330 | 3.440 | 754,000 | 2,564,400 | 3.4011 | 3.353 | 3.343 | 3.353 | 3.294 | 3.403 | 762,309 | 3.3640 | -1.17% |
| 2010-06-21 | 0 | 3.430 | 3.430 | 3.440 | 3.380 | 3.440 | 956,000 | 3,255,880 | 3.4057 | 3.393 | 3.393 | 3.403 | 3.343 | 3.403 | 966,535 | 3.3686 | 2.69% |
| 2010-06-18 | 0 | 3.340 | 3.350 | 3.360 | 3.330 | 3.400 | 522,000 | 1,758,840 | 3.3694 | 3.304 | 3.313 | 3.323 | 3.294 | 3.363 | 527,752 | 3.3327 | 0.60% |
| 2010-06-17 | 0 | 3.320 | 3.320 | 3.330 | 3.310 | 3.340 | 206,000 | 684,340 | 3.3220 | 3.284 | 3.284 | 3.294 | 3.274 | 3.304 | 208,270 | 3.2858 | 0.00% |
| 2010-06-15 | 0 | 3.320 | 3.310 | 3.330 | 3.310 | 3.340 | 286,000 | 951,800 | 3.3280 | 3.284 | 3.274 | 3.294 | 3.274 | 3.304 | 289,152 | 3.2917 | -0.60% |
| 2010-06-14 | 0 | 3.340 | 3.330 | 3.340 | 3.330 | 3.360 | 352,000 | 1,178,600 | 3.3483 | 3.304 | 3.294 | 3.304 | 3.294 | 3.323 | 355,879 | 3.3118 | 1.21% |
| 2010-06-11 | 0 | 3.300 | 3.300 | 3.310 | 3.280 | 3.350 | 258,000 | 853,480 | 3.3081 | 3.264 | 3.264 | 3.274 | 3.244 | 3.313 | 260,843 | 3.2720 | 0.92% |
| 2010-06-10 | 0 | 3.270 | 3.250 | 3.270 | 3.220 | 3.280 | 214,000 | 698,800 | 3.2654 | 3.234 | 3.215 | 3.234 | 3.185 | 3.244 | 216,358 | 3.2298 | 0.62% |
| 2010-06-09 | 0 | 3.250 | 3.230 | 3.250 | 3.180 | 3.250 | 248,000 | 795,140 | 3.2062 | 3.215 | 3.195 | 3.215 | 3.145 | 3.215 | 250,733 | 3.1713 | 0.93% |
| 2010-06-08 | 0 | 3.220 | 3.200 | 3.240 | 3.170 | 3.230 | 304,000 | 970,460 | 3.1923 | 3.185 | 3.165 | 3.205 | 3.135 | 3.195 | 307,350 | 3.1575 | 1.26% |
| 2010-06-07 | 0 | 3.180 | 3.170 | 3.180 | 3.150 | 3.200 | 102,000 | 323,660 | 3.1731 | 3.145 | 3.135 | 3.145 | 3.116 | 3.165 | 103,124 | 3.1386 | -3.34% |
| 2010-06-04 | 0 | 3.290 | 3.230 | 3.300 | 3.200 | 3.300 | 264,000 | 862,260 | 3.2661 | 3.254 | 3.195 | 3.264 | 3.165 | 3.264 | 266,909 | 3.2305 | 0.61% |
| 2010-06-03 | 0 | 3.270 | 3.270 | 3.280 | 3.250 | 3.290 | 382,000 | 1,251,460 | 3.2761 | 3.234 | 3.234 | 3.244 | 3.215 | 3.254 | 386,209 | 3.2404 | 1.55% |
| 2010-06-02 | 0 | 3.220 | 3.220 | 3.240 | 3.200 | 3.280 | 480,000 | 1,553,280 | 3.2360 | 3.185 | 3.185 | 3.205 | 3.165 | 3.244 | 485,289 | 3.2007 | -0.62% |
| 2010-06-01 | 0 | 3.240 | 3.230 | 3.240 | 3.230 | 3.280 | 410,000 | 1,330,360 | 3.2448 | 3.205 | 3.195 | 3.205 | 3.195 | 3.244 | 414,518 | 3.2094 | -1.52% |
| 2010-05-31 | 0 | 3.290 | 3.270 | 3.290 | 3.220 | 3.290 | 508,000 | 1,650,580 | 3.2492 | 3.254 | 3.234 | 3.254 | 3.185 | 3.254 | 513,598 | 3.2138 | 1.23% |
| 2010-05-28 | 0 | 3.250 | 3.250 | 3.260 | 3.250 | 3.300 | 966,000 | 3,164,100 | 3.2755 | 3.215 | 3.215 | 3.224 | 3.215 | 3.264 | 976,645 | 3.2398 | 1.56% |
| 2010-05-27 | 0 | 3.200 | 3.190 | 3.200 | 3.000 | 3.230 | 1,112,000 | 3,487,240 | 3.1360 | 3.165 | 3.155 | 3.165 | 2.967 | 3.195 | 1,124,254 | 3.1018 | 4.92% |
| 2010-05-26 | 0 | 3.050 | 3.050 | 3.060 | 3.020 | 3.060 | 809,712 | 2,460,542 | 3.0388 | 3.017 | 3.017 | 3.027 | 2.987 | 3.027 | 818,635 | 3.0057 | 0.66% |
| 2010-05-25 | 0 | 3.030 | 3.030 | 3.040 | 3.030 | 3.100 | 490,000 | 1,498,280 | 3.0577 | 2.997 | 2.997 | 3.007 | 2.997 | 3.066 | 495,400 | 3.0244 | -3.50% |
| 2010-05-24 | 0 | 3.140 | 3.140 | 3.160 | 3.080 | 3.180 | 420,000 | 1,318,342 | 3.1389 | 3.106 | 3.106 | 3.126 | 3.046 | 3.145 | 424,628 | 3.1047 | 0.32% |
| 2010-05-20 | 0 | 3.130 | 3.130 | 3.150 | 3.070 | 3.230 | 1,484,000 | 4,643,100 | 3.1288 | 3.096 | 3.096 | 3.116 | 3.037 | 3.195 | 1,500,353 | 3.0947 | -1.88% |
| 2010-05-19 | 0 | 3.190 | 3.180 | 3.200 | 3.170 | 3.220 | 402,000 | 1,281,380 | 3.1875 | 3.155 | 3.145 | 3.165 | 3.135 | 3.185 | 406,430 | 3.1528 | -0.93% |
| 2010-05-18 | 0 | 3.220 | 3.220 | 3.230 | 3.150 | 3.240 | 650,000 | 2,079,160 | 3.1987 | 3.185 | 3.185 | 3.195 | 3.116 | 3.205 | 657,163 | 3.1638 | 0.94% |
| 2010-05-17 | 0 | 3.190 | 3.180 | 3.190 | 3.180 | 3.260 | 522,000 | 1,677,460 | 3.2135 | 3.155 | 3.145 | 3.155 | 3.145 | 3.224 | 527,752 | 3.1785 | -3.92% |
| 2010-05-14 | 0 | 3.320 | 3.280 | 3.320 | 3.220 | 3.320 | 452,000 | 1,485,960 | 3.2875 | 3.284 | 3.244 | 3.284 | 3.185 | 3.284 | 456,981 | 3.2517 | 0.61% |
| 2010-05-13 | 0 | 3.300 | 3.300 | 3.310 | 3.250 | 3.320 | 440,000 | 1,451,900 | 3.2998 | 3.264 | 3.264 | 3.274 | 3.215 | 3.284 | 444,849 | 3.2638 | 2.17% |
| 2010-05-12 | 0 | 3.230 | 3.230 | 3.240 | 3.200 | 3.260 | 254,000 | 823,420 | 3.2418 | 3.195 | 3.195 | 3.205 | 3.165 | 3.224 | 256,799 | 3.2065 | 0.94% |
| 2010-05-11 | 0 | 3.200 | 3.200 | 3.230 | 3.190 | 3.350 | 608,000 | 1,984,660 | 3.2642 | 3.165 | 3.165 | 3.195 | 3.155 | 3.313 | 614,700 | 3.2287 | -5.33% |
| 2010-05-10 | 0 | 3.380 | 3.380 | 3.390 | 3.110 | 3.400 | 1,264,000 | 4,108,260 | 3.2502 | 3.343 | 3.343 | 3.353 | 3.076 | 3.363 | 1,277,929 | 3.2148 | 8.68% |
| 2010-05-07 | 0 | 3.110 | 3.110 | 3.120 | 3.040 | 3.120 | 536,000 | 1,661,740 | 3.1003 | 3.076 | 3.076 | 3.086 | 3.007 | 3.086 | 541,906 | 3.0665 | -2.20% |
| 2010-05-06 | 0 | 3.180 | 3.140 | 3.190 | 3.080 | 3.190 | 998,000 | 3,101,880 | 3.1081 | 3.145 | 3.106 | 3.155 | 3.046 | 3.155 | 1,008,997 | 3.0742 | 0.95% |
| 2010-05-05 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.210 | 1,044,000 | 3,317,840 | 3.1780 | 3.116 | 3.116 | 3.165 | 3.116 | 3.175 | 1,055,504 | 3.1434 | -3.96% |
| 2010-05-04 | 0 | 3.280 | 3.280 | 3.290 | 3.280 | 3.350 | 504,000 | 1,671,860 | 3.3172 | 3.244 | 3.244 | 3.254 | 3.244 | 3.313 | 509,554 | 3.2810 | -1.20% |
| 2010-05-03 | 0 | 3.320 | 3.320 | 3.340 | 3.270 | 3.350 | 338,000 | 1,117,380 | 3.3059 | 3.284 | 3.284 | 3.304 | 3.234 | 3.313 | 341,725 | 3.2698 | -2.06% |
| 2010-04-30 | 0 | 3.390 | 3.380 | 3.390 | 3.280 | 3.390 | 1,070,000 | 3,555,620 | 3.3230 | 3.353 | 3.343 | 3.353 | 3.244 | 3.353 | 1,081,791 | 3.2868 | 2.42% |
| 2010-04-29 | 0 | 3.310 | 3.310 | 3.320 | 3.290 | 3.350 | 720,000 | 2,385,020 | 3.3125 | 3.274 | 3.274 | 3.284 | 3.254 | 3.313 | 727,934 | 3.2764 | 0.00% |
| 2010-04-28 | 0 | 3.310 | 3.310 | 3.330 | 3.280 | 3.360 | 544,000 | 1,801,120 | 3.3109 | 3.274 | 3.274 | 3.294 | 3.244 | 3.323 | 549,995 | 3.2748 | -1.78% |
| 2010-04-27 | 0 | 3.370 | 3.370 | 3.400 | 3.370 | 3.440 | 728,000 | 2,481,840 | 3.4091 | 3.333 | 3.333 | 3.363 | 3.333 | 3.403 | 736,022 | 3.3720 | -1.46% |
| 2010-04-26 | 0 | 3.420 | 3.420 | 3.430 | 3.410 | 3.440 | 328,000 | 1,123,020 | 3.4238 | 3.383 | 3.383 | 3.393 | 3.373 | 3.403 | 331,614 | 3.3865 | 1.48% |
| 2010-04-23 | 0 | 3.370 | 3.370 | 3.380 | 3.370 | 3.400 | 226,000 | 763,460 | 3.3781 | 3.333 | 3.333 | 3.343 | 3.333 | 3.363 | 228,490 | 3.3413 | -0.44% |
| 2010-04-22 | 0 | 3.400 | 3.400 | 3.420 | 3.380 | 3.440 | 676,000 | 2,297,220 | 3.3983 | 3.348 | 3.348 | 3.368 | 3.328 | 3.387 | 686,478 | 3.3464 | -0.58% |
| 2010-04-21 | 0 | 3.420 | 3.410 | 3.420 | 3.390 | 3.430 | 760,000 | 2,594,480 | 3.4138 | 3.368 | 3.358 | 3.368 | 3.338 | 3.378 | 771,780 | 3.3617 | 1.48% |
| 2010-04-20 | 0 | 3.370 | 3.370 | 3.380 | 3.350 | 3.390 | 708,000 | 2,384,480 | 3.3679 | 3.319 | 3.319 | 3.328 | 3.299 | 3.338 | 718,974 | 3.3165 | 0.60% |
| 2010-04-19 | 0 | 3.350 | 3.350 | 3.360 | 3.300 | 3.400 | 1,134,000 | 3,789,900 | 3.3421 | 3.299 | 3.299 | 3.309 | 3.250 | 3.348 | 1,151,576 | 3.2911 | -2.33% |
| 2010-04-16 | 0 | 3.430 | 3.420 | 3.440 | 3.420 | 3.470 | 564,000 | 1,937,900 | 3.4360 | 3.378 | 3.368 | 3.387 | 3.368 | 3.417 | 572,742 | 3.3835 | -1.44% |
| 2010-04-15 | 0 | 3.480 | 3.470 | 3.480 | 3.450 | 3.510 | 1,238,000 | 4,306,660 | 3.4787 | 3.427 | 3.417 | 3.427 | 3.397 | 3.456 | 1,257,188 | 3.4256 | 1.16% |
| 2010-04-14 | 0 | 3.440 | 3.430 | 3.470 | 3.400 | 3.470 | 1,372,000 | 4,712,040 | 3.4344 | 3.387 | 3.378 | 3.417 | 3.348 | 3.417 | 1,393,265 | 3.3820 | 0.88% |
| 2010-04-13 | 0 | 3.410 | 3.400 | 3.410 | 3.390 | 3.480 | 5,184,000 | 17,725,700 | 3.4193 | 3.358 | 3.348 | 3.358 | 3.338 | 3.427 | 5,264,350 | 3.3671 | -2.29% |
| 2010-04-12 | 0 | 3.490 | 3.480 | 3.490 | 3.480 | 3.600 | 1,666,000 | 5,862,080 | 3.5187 | 3.437 | 3.427 | 3.437 | 3.427 | 3.545 | 1,691,822 | 3.4650 | -2.24% |
| 2010-04-09 | 0 | 3.570 | 3.560 | 3.600 | 3.550 | 3.590 | 1,456,000 | 5,194,140 | 3.5674 | 3.516 | 3.506 | 3.545 | 3.496 | 3.535 | 1,478,567 | 3.5130 | 0.56% |
| 2010-04-08 | 0 | 3.550 | 3.540 | 3.550 | 3.520 | 3.590 | 718,000 | 2,545,900 | 3.5458 | 3.496 | 3.486 | 3.496 | 3.466 | 3.535 | 729,129 | 3.4917 | -0.84% |
| 2010-04-07 | 0 | 3.580 | 3.570 | 3.580 | 3.500 | 3.610 | 2,296,000 | 8,189,100 | 3.5667 | 3.525 | 3.516 | 3.525 | 3.447 | 3.555 | 2,331,587 | 3.5122 | 4.68% |
| 2010-04-01 | 0 | 3.420 | 3.430 | 3.440 | 3.370 | 3.440 | 296,000 | 1,011,060 | 3.4157 | 3.368 | 3.378 | 3.387 | 3.319 | 3.387 | 300,588 | 3.3636 | 0.59% |
| 2010-03-31 | 0 | 3.400 | 3.380 | 3.440 | 3.380 | 3.460 | 410,000 | 1,404,072 | 3.4246 | 3.348 | 3.328 | 3.387 | 3.328 | 3.407 | 416,355 | 3.3723 | -1.73% |
| 2010-03-30 | 0 | 3.460 | 3.410 | 3.460 | 3.360 | 3.490 | 526,000 | 1,811,480 | 3.4439 | 3.407 | 3.358 | 3.407 | 3.309 | 3.437 | 534,153 | 3.3913 | 0.87% |
| 2010-03-29 | 0 | 3.430 | 3.430 | 3.450 | 3.390 | 3.460 | 358,500 | 1,229,670 | 3.4300 | 3.378 | 3.378 | 3.397 | 3.338 | 3.407 | 364,057 | 3.3777 | 1.18% |
| 2010-03-26 | 0 | 3.390 | 3.370 | 3.390 | 3.320 | 3.400 | 690,000 | 2,318,920 | 3.3608 | 3.338 | 3.319 | 3.338 | 3.269 | 3.348 | 700,695 | 3.3095 | 2.42% |
| 2010-03-25 | 0 | 3.310 | 3.300 | 3.310 | 3.300 | 3.400 | 606,000 | 2,031,800 | 3.3528 | 3.259 | 3.250 | 3.259 | 3.250 | 3.348 | 615,393 | 3.3016 | -2.93% |
| 2010-03-24 | 0 | 3.410 | 3.410 | 3.420 | 3.410 | 3.440 | 804,000 | 2,752,780 | 3.4239 | 3.358 | 3.358 | 3.368 | 3.358 | 3.387 | 816,462 | 3.3716 | -0.87% |
| 2010-03-23 | 0 | 3.440 | 3.410 | 3.440 | 3.410 | 3.480 | 944,000 | 3,245,900 | 3.4385 | 3.387 | 3.358 | 3.387 | 3.358 | 3.427 | 958,632 | 3.3860 | 0.00% |
| 2010-03-22 | 0 | 3.440 | 3.440 | 3.450 | 3.440 | 3.480 | 756,000 | 2,610,540 | 3.4531 | 3.387 | 3.387 | 3.397 | 3.387 | 3.427 | 767,718 | 3.4004 | -1.43% |
| 2010-03-19 | 0 | 3.490 | 3.470 | 3.490 | 3.460 | 3.510 | 1,018,000 | 3,544,988 | 3.4823 | 3.437 | 3.417 | 3.437 | 3.407 | 3.456 | 1,033,779 | 3.4292 | -0.29% |
| 2010-03-18 | 0 | 3.500 | 3.490 | 3.500 | 3.470 | 3.590 | 1,852,000 | 6,468,980 | 3.4930 | 3.447 | 3.437 | 3.447 | 3.417 | 3.535 | 1,880,705 | 3.4397 | -0.85% |
| 2010-03-17 | 0 | 3.530 | 3.530 | 3.540 | 3.320 | 3.540 | 4,570,000 | 15,924,040 | 3.4845 | 3.476 | 3.476 | 3.486 | 3.269 | 3.486 | 4,640,833 | 3.4313 | 8.62% |
| 2010-03-16 | 0 | 3.250 | 3.250 | 3.260 | 3.250 | 3.320 | 732,000 | 2,393,440 | 3.2697 | 3.200 | 3.200 | 3.210 | 3.200 | 3.269 | 743,346 | 3.2198 | -1.81% |
| 2010-03-15 | 0 | 3.310 | 3.300 | 3.310 | 3.260 | 3.320 | 656,500 | 2,157,760 | 3.2868 | 3.259 | 3.250 | 3.259 | 3.210 | 3.269 | 666,675 | 3.2366 | 0.30% |
| 2010-03-12 | 0 | 3.300 | 3.290 | 3.300 | 3.290 | 3.330 | 1,012,000 | 3,351,060 | 3.3113 | 3.250 | 3.240 | 3.250 | 3.240 | 3.279 | 1,027,686 | 3.2608 | -0.90% |
| 2010-03-11 | 0 | 3.330 | 3.320 | 3.340 | 3.330 | 3.400 | 1,390,000 | 4,675,520 | 3.3637 | 3.279 | 3.269 | 3.289 | 3.279 | 3.348 | 1,411,544 | 3.3123 | -1.48% |
| 2010-03-10 | 0 | 3.380 | 3.370 | 3.380 | 3.370 | 3.430 | 1,518,000 | 5,135,380 | 3.3830 | 3.328 | 3.319 | 3.328 | 3.319 | 3.378 | 1,541,528 | 3.3314 | -2.59% |
| 2010-03-09 | 0 | 3.470 | 3.450 | 3.470 | 3.420 | 3.480 | 1,040,000 | 3,587,760 | 3.4498 | 3.417 | 3.397 | 3.417 | 3.368 | 3.427 | 1,056,120 | 3.3971 | 0.29% |
| 2010-03-08 | 0 | 3.460 | 3.460 | 3.470 | 3.450 | 3.500 | 880,000 | 3,045,540 | 3.4608 | 3.407 | 3.407 | 3.417 | 3.397 | 3.447 | 893,640 | 3.4080 | 1.17% |
| 2010-03-05 | 0 | 3.420 | 3.390 | 3.430 | 3.380 | 3.420 | 868,000 | 2,955,760 | 3.4053 | 3.368 | 3.338 | 3.378 | 3.328 | 3.368 | 881,454 | 3.3533 | 1.18% |
| 2010-03-04 | 0 | 3.380 | 3.370 | 3.400 | 3.360 | 3.400 | 444,000 | 1,500,480 | 3.3795 | 3.328 | 3.319 | 3.348 | 3.309 | 3.348 | 450,882 | 3.3279 | -1.17% |
| 2010-03-03 | 0 | 3.420 | 3.410 | 3.420 | 3.350 | 3.440 | 634,000 | 2,162,620 | 3.4111 | 3.368 | 3.358 | 3.368 | 3.299 | 3.387 | 643,827 | 3.3590 | 2.09% |
| 2010-03-02 | 0 | 3.350 | 3.330 | 3.350 | 3.290 | 3.400 | 846,000 | 2,826,800 | 3.3414 | 3.299 | 3.279 | 3.299 | 3.240 | 3.348 | 859,113 | 3.2904 | -2.05% |
| 2010-03-01 | 0 | 3.420 | 3.410 | 3.420 | 3.250 | 3.420 | 1,298,000 | 4,347,180 | 3.3491 | 3.368 | 3.358 | 3.368 | 3.200 | 3.368 | 1,318,118 | 3.2980 | 5.56% |
| 2010-02-26 | 0 | 3.240 | 3.240 | 3.250 | 3.220 | 3.280 | 460,000 | 1,494,620 | 3.2492 | 3.191 | 3.191 | 3.200 | 3.171 | 3.230 | 467,130 | 3.1996 | 0.62% |
| 2010-02-25 | 0 | 3.220 | 3.210 | 3.220 | 3.200 | 3.270 | 298,000 | 957,680 | 3.2137 | 3.171 | 3.161 | 3.171 | 3.151 | 3.220 | 302,619 | 3.1646 | -0.31% |
| 2010-02-24 | 0 | 3.230 | 3.220 | 3.230 | 3.200 | 3.250 | 306,000 | 986,460 | 3.2237 | 3.181 | 3.171 | 3.181 | 3.151 | 3.200 | 310,743 | 3.1745 | 0.31% |
| 2010-02-23 | 0 | 3.220 | 3.210 | 3.250 | 3.180 | 3.260 | 472,000 | 1,520,140 | 3.2206 | 3.171 | 3.161 | 3.200 | 3.131 | 3.210 | 479,316 | 3.1715 | 0.31% |
| 2010-02-22 | 0 | 3.210 | 3.200 | 3.220 | 3.190 | 3.240 | 314,000 | 1,008,720 | 3.2125 | 3.161 | 3.151 | 3.171 | 3.141 | 3.191 | 318,867 | 3.1635 | 2.23% |
| 2010-02-19 | 0 | 3.140 | 3.140 | 3.160 | 3.120 | 3.170 | 264,000 | 831,660 | 3.1502 | 3.092 | 3.092 | 3.112 | 3.072 | 3.122 | 268,092 | 3.1021 | -2.48% |
| 2010-02-18 | 0 | 3.220 | 3.220 | 3.230 | 3.210 | 3.260 | 104,000 | 335,360 | 3.2246 | 3.171 | 3.171 | 3.181 | 3.161 | 3.210 | 105,612 | 3.1754 | -0.92% |
| 2010-02-17 | 0 | 3.250 | 3.230 | 3.250 | 3.220 | 3.270 | 460,000 | 1,495,460 | 3.2510 | 3.200 | 3.181 | 3.200 | 3.171 | 3.220 | 467,130 | 3.2014 | 0.00% |
| 2010-02-12 | 0 | 3.250 | 3.230 | 3.260 | 3.170 | 3.260 | 604,000 | 1,933,660 | 3.2014 | 3.200 | 3.181 | 3.210 | 3.122 | 3.210 | 613,362 | 3.1526 | 2.52% |
| 2010-02-11 | 0 | 3.170 | 3.160 | 3.180 | 3.150 | 3.180 | 616,000 | 1,952,080 | 3.1690 | 3.122 | 3.112 | 3.131 | 3.102 | 3.131 | 625,548 | 3.1206 | 1.28% |
| 2010-02-10 | 0 | 3.130 | 3.130 | 3.140 | 3.100 | 3.200 | 254,000 | 795,900 | 3.1335 | 3.082 | 3.082 | 3.092 | 3.053 | 3.151 | 257,937 | 3.0856 | 0.97% |
| 2010-02-09 | 0 | 3.100 | 3.090 | 3.110 | 3.040 | 3.120 | 744,000 | 2,292,800 | 3.0817 | 3.053 | 3.043 | 3.063 | 2.994 | 3.072 | 755,532 | 3.0347 | 0.65% |
| 2010-02-08 | 0 | 3.080 | 3.070 | 3.090 | 3.060 | 3.110 | 648,000 | 1,991,780 | 3.0737 | 3.033 | 3.023 | 3.043 | 3.013 | 3.063 | 658,044 | 3.0268 | -0.65% |
| 2010-02-05 | 0 | 3.100 | 3.100 | 3.110 | 3.080 | 3.150 | 752,000 | 2,345,980 | 3.1197 | 3.053 | 3.053 | 3.063 | 3.033 | 3.102 | 763,656 | 3.0720 | -2.82% |
| 2010-02-04 | 0 | 3.190 | 3.180 | 3.200 | 3.180 | 3.270 | 526,000 | 1,687,480 | 3.2081 | 3.141 | 3.131 | 3.151 | 3.131 | 3.220 | 534,153 | 3.1592 | -2.15% |
| 2010-02-03 | 0 | 3.260 | 3.260 | 3.270 | 3.170 | 3.270 | 1,322,280 | 4,281,256 | 3.2378 | 3.210 | 3.210 | 3.220 | 3.122 | 3.220 | 1,342,775 | 3.1884 | 0.93% |
| 2010-02-02 | 0 | 3.230 | 3.210 | 3.240 | 3.160 | 3.240 | 1,064,000 | 3,405,840 | 3.2010 | 3.181 | 3.161 | 3.191 | 3.112 | 3.191 | 1,080,492 | 3.1521 | 2.22% |
| 2010-02-01 | 0 | 3.160 | 3.150 | 3.160 | 3.050 | 3.160 | 1,562,320 | 4,897,550 | 3.1348 | 3.112 | 3.102 | 3.112 | 3.003 | 3.112 | 1,586,535 | 3.0869 | 1.94% |
| 2010-01-29 | 0 | 3.100 | 3.090 | 3.100 | 3.050 | 3.210 | 2,082,000 | 6,476,740 | 3.1108 | 3.053 | 3.043 | 3.053 | 3.003 | 3.161 | 2,114,270 | 3.0633 | -0.32% |
| 2010-01-28 | 0 | 3.110 | 3.110 | 3.130 | 3.090 | 3.250 | 3,082,000 | 9,759,380 | 3.1666 | 3.063 | 3.063 | 3.082 | 3.043 | 3.200 | 3,129,770 | 3.1182 | -3.42% |
| 2010-01-27 | 0 | 3.220 | 3.210 | 3.250 | 3.200 | 3.350 | 892,000 | 2,921,240 | 3.2749 | 3.171 | 3.161 | 3.200 | 3.151 | 3.299 | 905,826 | 3.2249 | -1.83% |
| 2010-01-26 | 0 | 3.280 | 3.280 | 3.300 | 3.280 | 3.420 | 1,018,000 | 3,384,120 | 3.3243 | 3.230 | 3.230 | 3.250 | 3.230 | 3.368 | 1,033,779 | 3.2735 | -3.24% |
| 2010-01-25 | 0 | 3.390 | 3.380 | 3.400 | 3.370 | 3.500 | 714,000 | 2,425,100 | 3.3965 | 3.338 | 3.328 | 3.348 | 3.319 | 3.447 | 725,067 | 3.3447 | -2.59% |
| 2010-01-22 | 0 | 3.480 | 3.440 | 3.500 | 3.360 | 3.490 | 1,092,000 | 3,709,960 | 3.3974 | 3.427 | 3.387 | 3.447 | 3.309 | 3.437 | 1,108,926 | 3.3455 | 0.00% |
| 2010-01-21 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.540 | 782,000 | 2,740,220 | 3.5041 | 3.427 | 3.427 | 3.437 | 3.427 | 3.486 | 794,121 | 3.4506 | -1.14% |
| 2010-01-20 | 0 | 3.520 | 3.510 | 3.530 | 3.490 | 3.600 | 1,030,000 | 3,644,280 | 3.5381 | 3.466 | 3.456 | 3.476 | 3.437 | 3.545 | 1,045,965 | 3.4841 | -1.95% |
| 2010-01-19 | 0 | 3.590 | 3.580 | 3.600 | 3.500 | 3.600 | 1,006,000 | 3,573,900 | 3.5526 | 3.535 | 3.525 | 3.545 | 3.447 | 3.545 | 1,021,593 | 3.4984 | -0.28% |
| 2010-01-18 | 0 | 3.600 | 3.590 | 3.600 | 3.570 | 3.630 | 664,000 | 2,391,000 | 3.6009 | 3.545 | 3.535 | 3.545 | 3.516 | 3.575 | 674,292 | 3.5459 | -0.55% |
| 2010-01-15 | 0 | 3.620 | 3.610 | 3.630 | 3.590 | 3.630 | 740,000 | 2,663,460 | 3.5993 | 3.565 | 3.555 | 3.575 | 3.535 | 3.575 | 751,470 | 3.5443 | -0.28% |
| 2010-01-14 | 0 | 3.630 | 3.620 | 3.630 | 3.620 | 3.670 | 1,496,000 | 5,457,780 | 3.6482 | 3.575 | 3.565 | 3.575 | 3.565 | 3.614 | 1,519,187 | 3.5926 | 0.83% |
| 2010-01-13 | 0 | 3.600 | 3.590 | 3.610 | 3.570 | 3.680 | 1,868,000 | 6,739,040 | 3.6076 | 3.545 | 3.535 | 3.555 | 3.516 | 3.624 | 1,896,953 | 3.5526 | -2.70% |
| 2010-01-12 | 0 | 3.700 | 3.690 | 3.710 | 3.670 | 3.720 | 1,446,000 | 5,342,680 | 3.6948 | 3.644 | 3.634 | 3.653 | 3.614 | 3.663 | 1,468,412 | 3.6384 | -0.27% |
| 2010-01-11 | 0 | 3.710 | 3.710 | 3.740 | 3.700 | 3.800 | 534,000 | 2,000,240 | 3.7458 | 3.653 | 3.653 | 3.683 | 3.644 | 3.742 | 542,277 | 3.6886 | -1.07% |
| 2010-01-08 | 0 | 3.750 | 3.740 | 3.750 | 3.680 | 3.780 | 702,000 | 2,616,082 | 3.7266 | 3.693 | 3.683 | 3.693 | 3.624 | 3.722 | 712,881 | 3.6697 | -0.79% |
| 2010-01-07 | 0 | 3.780 | 3.760 | 3.780 | 3.740 | 3.850 | 876,000 | 3,302,740 | 3.7703 | 3.722 | 3.703 | 3.722 | 3.683 | 3.791 | 889,578 | 3.7127 | -0.79% |
| 2010-01-06 | 0 | 3.810 | 3.800 | 3.810 | 3.690 | 3.850 | 2,504,400 | 9,454,936 | 3.7753 | 3.752 | 3.742 | 3.752 | 3.634 | 3.791 | 2,543,217 | 3.7177 | 3.25% |
| 2010-01-05 | 0 | 3.690 | 3.680 | 3.700 | 3.630 | 3.690 | 1,432,000 | 5,246,700 | 3.6639 | 3.634 | 3.624 | 3.644 | 3.575 | 3.634 | 1,454,195 | 3.6080 | 2.22% |
| 2010-01-04 | 0 | 3.610 | 3.610 | 3.620 | 3.600 | 3.660 | 440,000 | 1,597,080 | 3.6297 | 3.555 | 3.555 | 3.565 | 3.545 | 3.604 | 446,820 | 3.5743 | -0.55% |
| 2009-12-31 | 0 | 3.630 | 3.660 | 3.670 | 3.610 | 3.660 | 370,000 | 1,349,940 | 3.6485 | 3.575 | 3.604 | 3.614 | 3.555 | 3.604 | 375,735 | 3.5928 | 0.83% |
| 2009-12-30 | 0 | 3.600 | 3.600 | 3.620 | 3.580 | 3.620 | 746,000 | 2,687,240 | 3.6022 | 3.545 | 3.545 | 3.565 | 3.525 | 3.565 | 757,563 | 3.5472 | 0.00% |
| 2009-12-29 | 0 | 3.600 | 3.600 | 3.620 | 3.570 | 3.620 | 924,000 | 3,332,000 | 3.6061 | 3.545 | 3.545 | 3.565 | 3.516 | 3.565 | 938,322 | 3.5510 | 0.28% |
| 2009-12-28 | 0 | 3.590 | 3.590 | 3.600 | 3.590 | 3.650 | 824,000 | 2,973,000 | 3.6080 | 3.535 | 3.535 | 3.545 | 3.535 | 3.594 | 836,772 | 3.5529 | -0.55% |
| 2009-12-24 | 0 | 3.610 | 3.600 | 3.610 | 3.580 | 3.620 | 232,000 | 836,680 | 3.6064 | 3.555 | 3.545 | 3.555 | 3.525 | 3.565 | 235,596 | 3.5513 | -0.28% |
| 2009-12-23 | 0 | 3.620 | 3.590 | 3.620 | 3.560 | 3.620 | 648,000 | 2,327,640 | 3.5920 | 3.565 | 3.535 | 3.565 | 3.506 | 3.565 | 658,044 | 3.5372 | 1.69% |
| 2009-12-22 | 0 | 3.560 | 3.560 | 3.590 | 3.520 | 3.650 | 850,000 | 3,045,500 | 3.5829 | 3.506 | 3.506 | 3.535 | 3.466 | 3.594 | 863,175 | 3.5283 | 0.56% |
| 2009-12-21 | 0 | 3.540 | 3.540 | 3.550 | 3.520 | 3.570 | 778,000 | 2,752,680 | 3.5381 | 3.486 | 3.486 | 3.496 | 3.466 | 3.516 | 790,059 | 3.4841 | 0.00% |
| 2009-12-18 | 0 | 3.540 | 3.540 | 3.550 | 3.540 | 3.610 | 1,202,000 | 4,279,740 | 3.5605 | 3.486 | 3.486 | 3.496 | 3.486 | 3.555 | 1,220,630 | 3.5062 | -2.75% |
| 2009-12-17 | 0 | 3.640 | 3.630 | 3.640 | 3.620 | 3.710 | 2,094,000 | 7,662,040 | 3.6590 | 3.584 | 3.575 | 3.584 | 3.565 | 3.653 | 2,126,456 | 3.6032 | -2.15% |
| 2009-12-16 | 0 | 3.720 | 3.710 | 3.740 | 3.590 | 3.750 | 5,584,000 | 20,417,600 | 3.6564 | 3.663 | 3.653 | 3.683 | 3.535 | 3.693 | 5,670,550 | 3.6006 | -1.85% |
| 2009-12-15 | 0 | 3.790 | 3.760 | 3.800 | 3.750 | 3.830 | 1,184,000 | 4,478,480 | 3.7825 | 3.732 | 3.703 | 3.742 | 3.693 | 3.772 | 1,202,351 | 3.7248 | -0.52% |
| 2009-12-14 | 0 | 3.810 | 3.800 | 3.820 | 3.770 | 3.840 | 1,502,000 | 5,717,980 | 3.8069 | 3.752 | 3.742 | 3.762 | 3.712 | 3.781 | 1,525,280 | 3.7488 | -0.78% |
| 2009-12-11 | 0 | 3.840 | 3.830 | 3.840 | 3.830 | 3.900 | 1,500,000 | 5,787,760 | 3.8585 | 3.781 | 3.772 | 3.781 | 3.772 | 3.840 | 1,523,249 | 3.7996 | -0.26% |
| 2009-12-10 | 0 | 3.850 | 3.840 | 3.850 | 3.820 | 3.900 | 1,462,000 | 5,631,080 | 3.8516 | 3.791 | 3.781 | 3.791 | 3.762 | 3.840 | 1,484,660 | 3.7928 | -0.26% |
| 2009-12-09 | 0 | 3.860 | 3.850 | 3.870 | 3.850 | 3.900 | 2,016,000 | 7,807,900 | 3.8730 | 3.801 | 3.791 | 3.811 | 3.791 | 3.840 | 2,047,247 | 3.8139 | -1.28% |
| 2009-12-08 | 0 | 3.910 | 3.900 | 3.910 | 3.880 | 3.930 | 2,154,000 | 8,432,500 | 3.9148 | 3.850 | 3.840 | 3.850 | 3.821 | 3.870 | 2,187,386 | 3.8551 | -0.26% |
| 2009-12-07 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 4.000 | 2,076,000 | 8,205,720 | 3.9527 | 3.860 | 3.860 | 3.870 | 3.840 | 3.939 | 2,108,177 | 3.8923 | -1.75% |
| 2009-12-04 | 0 | 3.990 | 3.990 | 4.010 | 3.970 | 4.050 | 1,995,000 | 7,987,420 | 4.0037 | 3.929 | 3.929 | 3.949 | 3.909 | 3.988 | 2,025,922 | 3.9426 | -0.75% |
| 2009-12-03 | 0 | 4.020 | 4.020 | 4.030 | 4.010 | 4.080 | 1,898,000 | 7,667,260 | 4.0397 | 3.959 | 3.959 | 3.968 | 3.949 | 4.018 | 1,927,418 | 3.9780 | -0.50% |
| 2009-12-02 | 0 | 4.040 | 4.030 | 4.040 | 4.000 | 4.080 | 4,489,000 | 18,178,090 | 4.0495 | 3.978 | 3.968 | 3.978 | 3.939 | 4.018 | 4,558,577 | 3.9877 | 2.02% |
| 2009-12-01 | 0 | 3.960 | 3.950 | 3.960 | 3.860 | 3.980 | 1,942,000 | 7,613,160 | 3.9203 | 3.900 | 3.890 | 3.900 | 3.801 | 3.919 | 1,972,100 | 3.8604 | 2.06% |
| 2009-11-30 | 0 | 3.880 | 3.860 | 3.930 | 3.800 | 3.980 | 5,452,000 | 21,325,080 | 3.9114 | 3.821 | 3.801 | 3.870 | 3.742 | 3.919 | 5,536,504 | 3.8517 | 4.02% |
| 2009-11-27 | 0 | 3.730 | 3.730 | 3.740 | 3.710 | 3.960 | 6,629,000 | 25,343,390 | 3.8231 | 3.673 | 3.673 | 3.683 | 3.653 | 3.900 | 6,731,747 | 3.7648 | -8.13% |
| 2009-11-26 | 0 | 4.060 | 4.060 | 4.070 | 4.030 | 4.120 | 2,096,000 | 8,513,900 | 4.0620 | 3.998 | 3.998 | 4.008 | 3.968 | 4.057 | 2,128,487 | 4.0000 | -1.46% |
| 2009-11-25 | 0 | 4.120 | 4.110 | 4.130 | 4.050 | 4.160 | 2,222,000 | 9,113,820 | 4.1016 | 4.057 | 4.047 | 4.067 | 3.988 | 4.097 | 2,256,440 | 4.0390 | 0.49% |
| 2009-11-24 | 0 | 4.100 | 4.080 | 4.100 | 4.050 | 4.200 | 3,255,000 | 13,403,280 | 4.1178 | 4.037 | 4.018 | 4.037 | 3.988 | 4.136 | 3,305,451 | 4.0549 | -1.68% |
| 2009-11-23 | 0 | 4.170 | 4.160 | 4.170 | 4.160 | 4.240 | 2,118,000 | 8,870,060 | 4.1879 | 4.106 | 4.097 | 4.106 | 4.097 | 4.175 | 2,150,828 | 4.1240 | 0.72% |
| 2009-11-20 | 0 | 4.140 | 4.140 | 4.150 | 4.030 | 4.170 | 4,118,000 | 16,939,936 | 4.1136 | 4.077 | 4.077 | 4.087 | 3.968 | 4.106 | 4,181,827 | 4.0508 | 0.98% |
| 2009-11-19 | 0 | 4.100 | 4.100 | 4.110 | 4.060 | 4.160 | 3,108,000 | 12,759,880 | 4.1055 | 4.037 | 4.037 | 4.047 | 3.998 | 4.097 | 3,156,173 | 4.0428 | 0.49% |
| 2009-11-18 | 0 | 4.080 | 4.070 | 4.080 | 4.050 | 4.370 | 12,058,000 | 50,134,780 | 4.1578 | 4.018 | 4.008 | 4.018 | 3.988 | 4.303 | 12,244,894 | 4.0943 | -5.56% |
| 2009-11-17 | 0 | 4.320 | 4.300 | 4.310 | 4.120 | 4.400 | 23,766,000 | 101,603,630 | 4.2752 | 4.254 | 4.234 | 4.244 | 4.057 | 4.333 | 24,134,362 | 4.2099 | 7.46% |
| 2009-11-16 | 0 | 4.020 | 4.010 | 4.020 | 3.950 | 4.090 | 5,568,000 | 22,298,920 | 4.0048 | 3.959 | 3.949 | 3.959 | 3.890 | 4.028 | 5,654,302 | 3.9437 | 1.77% |
| 2009-11-13 | 0 | 3.950 | 3.940 | 3.950 | 3.910 | 4.120 | 8,372,000 | 33,674,920 | 4.0223 | 3.890 | 3.880 | 3.890 | 3.850 | 4.057 | 8,501,762 | 3.9609 | -2.23% |
| 2009-11-12 | 0 | 4.040 | 4.040 | 4.050 | 3.880 | 4.120 | 17,917,000 | 72,122,420 | 4.0254 | 3.978 | 3.978 | 3.988 | 3.821 | 4.057 | 18,194,705 | 3.9639 | 4.39% |
| 2009-11-11 | 0 | 3.870 | 3.870 | 3.880 | 3.820 | 3.910 | 7,303,000 | 28,231,100 | 3.8657 | 3.811 | 3.811 | 3.821 | 3.762 | 3.850 | 7,416,193 | 3.8067 | 0.78% |
| 2009-11-10 | 0 | 3.840 | 3.840 | 3.850 | 3.680 | 3.900 | 13,206,000 | 50,124,300 | 3.7956 | 3.781 | 3.781 | 3.791 | 3.624 | 3.840 | 13,410,687 | 3.7376 | 4.92% |
| 2009-11-09 | 0 | 3.660 | 3.660 | 3.670 | 3.640 | 3.690 | 4,434,000 | 16,242,120 | 3.6631 | 3.604 | 3.604 | 3.614 | 3.584 | 3.634 | 4,502,725 | 3.6072 | 0.55% |
| 2009-11-06 | 0 | 3.640 | 3.640 | 3.650 | 3.630 | 3.690 | 1,680,000 | 6,135,880 | 3.6523 | 3.584 | 3.584 | 3.594 | 3.575 | 3.634 | 1,706,039 | 3.5966 | 0.55% |
| 2009-11-05 | 0 | 3.620 | 3.610 | 3.630 | 3.610 | 3.660 | 2,906,000 | 10,569,980 | 3.6373 | 3.565 | 3.555 | 3.575 | 3.555 | 3.604 | 2,951,042 | 3.5818 | 0.84% |
| 2009-11-04 | 0 | 3.590 | 3.560 | 3.590 | 3.500 | 3.590 | 994,000 | 3,532,220 | 3.5535 | 3.535 | 3.506 | 3.535 | 3.447 | 3.535 | 1,009,407 | 3.4993 | 1.99% |
| 2009-11-03 | 0 | 3.520 | 3.520 | 3.530 | 3.520 | 3.570 | 1,430,000 | 5,065,260 | 3.5421 | 3.466 | 3.466 | 3.476 | 3.466 | 3.516 | 1,452,164 | 3.4881 | 0.86% |
| 2009-11-02 | 0 | 3.490 | 3.490 | 3.500 | 3.440 | 3.500 | 810,000 | 2,823,720 | 3.4861 | 3.437 | 3.437 | 3.447 | 3.387 | 3.447 | 822,555 | 3.4329 | -0.85% |
| 2009-10-30 | 0 | 3.520 | 3.510 | 3.530 | 3.510 | 3.600 | 1,422,000 | 5,050,520 | 3.5517 | 3.466 | 3.456 | 3.476 | 3.456 | 3.545 | 1,444,040 | 3.4975 | 0.57% |
| 2009-10-29 | 0 | 3.500 | 3.490 | 3.500 | 3.400 | 3.570 | 1,830,000 | 6,356,940 | 3.4737 | 3.447 | 3.437 | 3.447 | 3.348 | 3.516 | 1,858,364 | 3.4207 | -2.51% |
| 2009-10-28 | 0 | 3.590 | 3.580 | 3.590 | 3.580 | 3.660 | 1,559,000 | 5,619,400 | 3.6045 | 3.535 | 3.525 | 3.535 | 3.525 | 3.604 | 1,583,164 | 3.5495 | -1.37% |
| 2009-10-27 | 0 | 3.640 | 3.640 | 3.650 | 3.580 | 3.680 | 1,970,000 | 7,161,580 | 3.6353 | 3.584 | 3.584 | 3.594 | 3.525 | 3.624 | 2,000,534 | 3.5798 | -0.27% |
| 2009-10-23 | 0 | 3.650 | 3.650 | 3.660 | 3.620 | 3.690 | 2,114,200 | 7,733,370 | 3.6578 | 3.594 | 3.594 | 3.604 | 3.565 | 3.634 | 2,146,969 | 3.6020 | 1.11% |
| 2009-10-22 | 0 | 3.610 | 3.600 | 3.610 | 3.560 | 3.650 | 1,178,000 | 4,233,180 | 3.5935 | 3.555 | 3.545 | 3.555 | 3.506 | 3.594 | 1,196,258 | 3.5387 | -1.10% |
| 2009-10-21 | 0 | 3.650 | 3.650 | 3.670 | 3.610 | 3.670 | 2,268,000 | 8,271,960 | 3.6472 | 3.594 | 3.594 | 3.614 | 3.555 | 3.614 | 2,303,153 | 3.5916 | 0.55% |
| 2009-10-20 | 0 | 3.630 | 3.630 | 3.640 | 3.560 | 3.670 | 5,728,000 | 20,653,180 | 3.6057 | 3.575 | 3.575 | 3.584 | 3.506 | 3.614 | 5,816,781 | 3.5506 | 3.13% |
| 2009-10-19 | 0 | 3.520 | 3.510 | 3.520 | 3.500 | 3.580 | 1,702,000 | 6,028,520 | 3.5420 | 3.466 | 3.456 | 3.466 | 3.447 | 3.525 | 1,728,380 | 3.4880 | 0.00% |
| 2009-10-16 | 0 | 3.520 | 3.520 | 3.540 | 3.520 | 3.580 | 756,000 | 2,682,620 | 3.5484 | 3.466 | 3.466 | 3.486 | 3.466 | 3.525 | 767,718 | 3.4943 | -1.12% |
| 2009-10-15 | 0 | 3.560 | 3.560 | 3.570 | 3.550 | 3.620 | 2,084,000 | 7,450,560 | 3.5751 | 3.506 | 3.506 | 3.516 | 3.496 | 3.565 | 2,116,301 | 3.5206 | -0.28% |
| 2009-10-14 | 0 | 3.570 | 3.560 | 3.570 | 3.550 | 3.600 | 1,487,714 | 5,309,979 | 3.5692 | 3.516 | 3.506 | 3.516 | 3.496 | 3.545 | 1,510,773 | 3.5147 | 0.56% |
| 2009-10-13 | 0 | 3.550 | 3.550 | 3.560 | 3.550 | 3.610 | 2,058,000 | 7,377,920 | 3.5850 | 3.496 | 3.496 | 3.506 | 3.496 | 3.555 | 2,089,898 | 3.5303 | 0.00% |
| 2009-10-12 | 0 | 3.550 | 3.570 | 3.580 | 3.550 | 3.640 | 3,575,000 | 12,808,560 | 3.5828 | 3.496 | 3.516 | 3.525 | 3.496 | 3.584 | 3,630,411 | 3.5281 | 0.00% |
| 2009-10-09 | 0 | 3.550 | 3.550 | 3.560 | 3.400 | 3.570 | 3,272,000 | 11,481,620 | 3.5091 | 3.496 | 3.496 | 3.506 | 3.348 | 3.516 | 3,322,715 | 3.4555 | 3.80% |
| 2009-10-08 | 0 | 3.420 | 3.410 | 3.420 | 3.390 | 3.440 | 894,000 | 3,042,800 | 3.4036 | 3.368 | 3.358 | 3.368 | 3.338 | 3.387 | 907,857 | 3.3516 | 0.29% |
| 2009-10-07 | 0 | 3.410 | 3.410 | 3.420 | 3.390 | 3.460 | 640,000 | 2,185,220 | 3.4144 | 3.358 | 3.358 | 3.368 | 3.338 | 3.407 | 649,920 | 3.3623 | 0.89% |
| 2009-10-06 | 0 | 3.380 | 3.380 | 3.400 | 3.330 | 3.400 | 908,000 | 3,059,060 | 3.3690 | 3.328 | 3.328 | 3.348 | 3.279 | 3.348 | 922,074 | 3.3176 | 1.50% |
| 2009-10-05 | 0 | 3.330 | 3.330 | 3.340 | 3.280 | 3.350 | 396,000 | 1,309,300 | 3.3063 | 3.279 | 3.279 | 3.289 | 3.230 | 3.299 | 402,138 | 3.2558 | 0.76% |
| 2009-10-02 | 0 | 3.320 | 3.320 | 3.330 | 3.300 | 3.380 | 1,220,000 | 4,043,380 | 3.3142 | 3.255 | 3.255 | 3.264 | 3.235 | 3.313 | 1,244,532 | 3.2489 | -1.19% |
| 2009-09-30 | 0 | 3.360 | 3.360 | 3.390 | 3.350 | 3.430 | 308,000 | 1,040,680 | 3.3788 | 3.294 | 3.294 | 3.323 | 3.284 | 3.362 | 314,193 | 3.3122 | -1.18% |
| 2009-09-29 | 0 | 3.400 | 3.400 | 3.420 | 3.400 | 3.500 | 836,000 | 2,876,920 | 3.4413 | 3.333 | 3.333 | 3.353 | 3.333 | 3.431 | 852,811 | 3.3735 | 0.00% |
| 2009-09-28 | 0 | 3.400 | 3.380 | 3.400 | 3.350 | 3.440 | 1,226,000 | 4,155,280 | 3.3893 | 3.333 | 3.313 | 3.333 | 3.284 | 3.372 | 1,250,653 | 3.3225 | 0.29% |
| 2009-09-25 | 0 | 3.390 | 3.380 | 3.420 | 3.330 | 3.450 | 1,334,000 | 4,520,080 | 3.3884 | 3.323 | 3.313 | 3.353 | 3.264 | 3.382 | 1,360,825 | 3.3216 | 0.59% |
| 2009-09-24 | 0 | 3.370 | 3.380 | 3.390 | 3.360 | 3.400 | 762,000 | 2,575,720 | 3.3802 | 3.304 | 3.313 | 3.323 | 3.294 | 3.333 | 777,323 | 3.3136 | -0.59% |
| 2009-09-23 | 0 | 3.390 | 3.380 | 3.410 | 3.380 | 3.460 | 1,464,000 | 4,994,260 | 3.4114 | 3.323 | 3.313 | 3.343 | 3.313 | 3.392 | 1,493,439 | 3.3441 | -1.45% |
| 2009-09-22 | 0 | 3.440 | 3.440 | 3.460 | 3.410 | 3.480 | 1,000,000 | 3,431,640 | 3.4316 | 3.372 | 3.372 | 3.392 | 3.343 | 3.411 | 1,020,108 | 3.3640 | -0.29% |
| 2009-09-21 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.510 | 960,694 | 3,342,883 | 3.4797 | 3.382 | 3.382 | 3.392 | 3.382 | 3.441 | 980,012 | 3.4111 | -1.71% |
| 2009-09-18 | 0 | 3.510 | 3.500 | 3.540 | 3.470 | 3.550 | 1,776,000 | 6,243,680 | 3.5156 | 3.441 | 3.431 | 3.470 | 3.402 | 3.480 | 1,811,713 | 3.4463 | -1.96% |
| 2009-09-17 | 0 | 3.580 | 3.580 | 3.590 | 3.570 | 3.670 | 3,382,000 | 12,230,600 | 3.6164 | 3.509 | 3.509 | 3.519 | 3.500 | 3.598 | 3,450,007 | 3.5451 | -0.28% |
| 2009-09-16 | 0 | 3.590 | 3.580 | 3.590 | 3.550 | 3.610 | 2,002,000 | 7,180,620 | 3.5867 | 3.519 | 3.509 | 3.519 | 3.480 | 3.539 | 2,042,257 | 3.5160 | 1.13% |
| 2009-09-15 | 0 | 3.550 | 3.520 | 3.550 | 3.500 | 3.640 | 1,338,000 | 4,784,480 | 3.5758 | 3.480 | 3.451 | 3.480 | 3.431 | 3.568 | 1,364,905 | 3.5054 | 2.01% |
| 2009-09-14 | 0 | 3.480 | 3.460 | 3.470 | 3.450 | 3.520 | 982,000 | 3,426,920 | 3.4897 | 3.411 | 3.392 | 3.402 | 3.382 | 3.451 | 1,001,747 | 3.4209 | -1.42% |
| 2009-09-11 | 0 | 3.530 | 3.530 | 3.550 | 3.510 | 3.630 | 2,460,000 | 8,842,460 | 3.5945 | 3.460 | 3.460 | 3.480 | 3.441 | 3.558 | 2,509,467 | 3.5236 | -0.56% |
| 2009-09-10 | 0 | 3.550 | 3.550 | 3.560 | 3.520 | 3.680 | 7,642,000 | 27,553,580 | 3.6055 | 3.480 | 3.480 | 3.490 | 3.451 | 3.607 | 7,795,669 | 3.5345 | 4.72% |
| 2009-09-09 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.500 | 1,272,000 | 4,354,320 | 3.4232 | 3.323 | 3.323 | 3.333 | 3.323 | 3.431 | 1,297,578 | 3.3557 | -2.31% |
| 2009-09-08 | 0 | 3.470 | 3.470 | 3.480 | 3.430 | 3.490 | 1,452,000 | 5,039,880 | 3.4710 | 3.402 | 3.402 | 3.411 | 3.362 | 3.421 | 1,481,198 | 3.4026 | 1.17% |
| 2009-09-07 | 0 | 3.430 | 3.430 | 3.450 | 3.320 | 3.450 | 1,887,429 | 6,414,873 | 3.3987 | 3.362 | 3.362 | 3.382 | 3.255 | 3.382 | 1,925,382 | 3.3317 | 3.31% |
| 2009-09-04 | 0 | 3.320 | 3.320 | 3.330 | 3.220 | 3.340 | 1,515,377 | 4,957,759 | 3.2716 | 3.255 | 3.255 | 3.264 | 3.157 | 3.274 | 1,545,849 | 3.2071 | 2.79% |
| 2009-09-03 | 0 | 3.230 | 3.220 | 3.240 | 3.190 | 3.230 | 866,000 | 2,784,400 | 3.2152 | 3.166 | 3.157 | 3.176 | 3.127 | 3.166 | 883,414 | 3.1519 | 1.57% |
| 2009-09-02 | 0 | 3.180 | 3.180 | 3.200 | 3.150 | 3.200 | 1,028,000 | 3,267,680 | 3.1787 | 3.117 | 3.117 | 3.137 | 3.088 | 3.137 | 1,048,672 | 3.1160 | -0.93% |
| 2009-09-01 | 0 | 3.210 | 3.210 | 3.230 | 3.160 | 3.250 | 782,000 | 2,510,080 | 3.2098 | 3.147 | 3.147 | 3.166 | 3.098 | 3.186 | 797,725 | 3.1465 | 1.26% |
| 2009-08-31 | 0 | 3.170 | 3.160 | 3.180 | 3.160 | 3.310 | 1,796,000 | 5,729,540 | 3.1902 | 3.108 | 3.098 | 3.117 | 3.098 | 3.245 | 1,832,115 | 3.1273 | -4.23% |
| 2009-08-28 | 0 | 3.310 | 3.300 | 3.310 | 3.300 | 3.370 | 794,000 | 2,635,680 | 3.3195 | 3.245 | 3.235 | 3.245 | 3.235 | 3.304 | 809,966 | 3.2541 | -1.19% |
| 2009-08-27 | 0 | 3.350 | 3.350 | 3.370 | 3.350 | 3.380 | 938,000 | 3,155,300 | 3.3639 | 3.284 | 3.284 | 3.304 | 3.284 | 3.313 | 956,862 | 3.2976 | -1.76% |
| 2009-08-26 | 0 | 3.410 | 3.410 | 3.430 | 3.380 | 3.460 | 1,068,000 | 3,639,420 | 3.4077 | 3.343 | 3.343 | 3.362 | 3.313 | 3.392 | 1,089,476 | 3.3405 | -1.16% |
| 2009-08-25 | 0 | 3.450 | 3.450 | 3.460 | 3.400 | 3.490 | 812,000 | 2,778,700 | 3.4220 | 3.382 | 3.382 | 3.392 | 3.333 | 3.421 | 828,328 | 3.3546 | -1.15% |
| 2009-08-24 | 0 | 3.490 | 3.460 | 3.510 | 3.420 | 3.510 | 1,502,000 | 5,210,600 | 3.4691 | 3.421 | 3.392 | 3.441 | 3.353 | 3.441 | 1,532,203 | 3.4007 | 2.65% |
| 2009-08-21 | 0 | 3.400 | 3.390 | 3.400 | 3.350 | 3.450 | 618,000 | 2,100,480 | 3.3988 | 3.333 | 3.323 | 3.333 | 3.284 | 3.382 | 630,427 | 3.3318 | -0.58% |
| 2009-08-20 | 0 | 3.420 | 3.420 | 3.430 | 3.380 | 3.450 | 752,000 | 2,566,100 | 3.4124 | 3.353 | 3.353 | 3.362 | 3.313 | 3.382 | 767,122 | 3.3451 | 0.59% |
| 2009-08-19 | 0 | 3.400 | 3.400 | 3.410 | 3.350 | 3.470 | 1,476,000 | 5,013,120 | 3.3964 | 3.333 | 3.333 | 3.343 | 3.284 | 3.402 | 1,505,680 | 3.3295 | 0.59% |
| 2009-08-18 | 0 | 3.380 | 3.380 | 3.390 | 3.240 | 3.420 | 2,678,000 | 8,930,560 | 3.3348 | 3.313 | 3.313 | 3.323 | 3.176 | 3.353 | 2,731,851 | 3.2691 | -1.17% |
| 2009-08-17 | 0 | 3.420 | 3.410 | 3.440 | 3.420 | 3.560 | 2,414,857 | 8,388,408 | 3.4737 | 3.353 | 3.343 | 3.372 | 3.353 | 3.490 | 2,463,416 | 3.4052 | -4.20% |
| 2009-08-14 | 0 | 3.570 | 3.560 | 3.590 | 3.530 | 3.630 | 2,510,000 | 8,961,300 | 3.5702 | 3.500 | 3.490 | 3.519 | 3.460 | 3.558 | 2,560,472 | 3.4999 | -0.56% |
| 2009-08-13 | 0 | 3.590 | 3.590 | 3.600 | 3.570 | 3.650 | 2,470,000 | 8,897,720 | 3.6023 | 3.519 | 3.519 | 3.529 | 3.500 | 3.578 | 2,519,668 | 3.5313 | -0.28% |
| 2009-08-12 | 0 | 3.600 | 3.600 | 3.610 | 3.560 | 3.660 | 3,792,000 | 13,655,620 | 3.6012 | 3.529 | 3.529 | 3.539 | 3.490 | 3.588 | 3,868,251 | 3.5302 | -2.96% |
| 2009-08-11 | 0 | 3.710 | 3.710 | 3.720 | 3.670 | 3.760 | 3,917,000 | 14,472,080 | 3.6947 | 3.637 | 3.637 | 3.647 | 3.598 | 3.686 | 3,995,765 | 3.6219 | -1.33% |
| 2009-08-10 | 0 | 3.760 | 3.750 | 3.760 | 3.740 | 3.780 | 2,698,000 | 10,149,820 | 3.7620 | 3.686 | 3.676 | 3.686 | 3.666 | 3.705 | 2,752,253 | 3.6878 | 1.08% |
| 2009-08-07 | 0 | 3.720 | 3.680 | 3.720 | 3.660 | 3.780 | 3,510,000 | 13,052,800 | 3.7187 | 3.647 | 3.607 | 3.647 | 3.588 | 3.705 | 3,580,581 | 3.6454 | -1.06% |
| 2009-08-06 | 0 | 3.760 | 3.750 | 3.770 | 3.710 | 3.780 | 3,414,000 | 12,806,640 | 3.7512 | 3.686 | 3.676 | 3.696 | 3.637 | 3.705 | 3,482,650 | 3.6773 | 1.08% |
| 2009-08-05 | 0 | 3.720 | 3.710 | 3.720 | 3.690 | 3.950 | 10,878,000 | 40,880,660 | 3.7581 | 3.647 | 3.637 | 3.647 | 3.617 | 3.872 | 11,096,740 | 3.6840 | -5.10% |
| 2009-08-04 | 0 | 3.920 | 3.900 | 3.920 | 3.800 | 4.020 | 15,102,000 | 59,425,940 | 3.9350 | 3.843 | 3.823 | 3.843 | 3.725 | 3.941 | 15,405,678 | 3.8574 | 3.43% |
| 2009-08-03 | 0 | 3.790 | 3.780 | 3.790 | 3.750 | 3.810 | 3,140,000 | 11,877,980 | 3.7828 | 3.715 | 3.705 | 3.715 | 3.676 | 3.735 | 3,203,141 | 3.7082 | 1.07% |
| 2009-07-31 | 0 | 3.750 | 3.750 | 3.760 | 3.720 | 3.790 | 5,628,000 | 21,073,000 | 3.7443 | 3.676 | 3.676 | 3.686 | 3.647 | 3.715 | 5,741,171 | 3.6705 | 1.08% |
| 2009-07-30 | 0 | 3.710 | 3.700 | 3.720 | 3.670 | 3.790 | 5,886,000 | 21,825,120 | 3.7080 | 3.637 | 3.627 | 3.647 | 3.598 | 3.715 | 6,004,358 | 3.6349 | -1.59% |
| 2009-07-29 | 0 | 3.770 | 3.760 | 3.770 | 3.730 | 3.920 | 5,520,000 | 20,955,180 | 3.7962 | 3.696 | 3.686 | 3.696 | 3.656 | 3.843 | 5,630,999 | 3.7214 | -3.83% |
| 2009-07-28 | 0 | 3.920 | 3.920 | 3.930 | 3.900 | 3.980 | 5,788,000 | 22,794,140 | 3.9382 | 3.843 | 3.843 | 3.853 | 3.823 | 3.902 | 5,904,388 | 3.8605 | 0.26% |
| 2009-07-27 | 0 | 3.910 | 3.890 | 3.920 | 3.820 | 3.980 | 8,384,200 | 32,866,352 | 3.9200 | 3.833 | 3.813 | 3.843 | 3.745 | 3.902 | 8,552,793 | 3.8428 | 2.62% |
| 2009-07-24 | 0 | 3.810 | 3.800 | 3.810 | 3.780 | 3.850 | 3,088,000 | 11,744,560 | 3.8033 | 3.735 | 3.725 | 3.735 | 3.705 | 3.774 | 3,150,095 | 3.7283 | 0.00% |
| 2009-07-23 | 0 | 3.810 | 3.800 | 3.810 | 3.770 | 3.830 | 3,450,000 | 13,081,180 | 3.7916 | 3.735 | 3.725 | 3.735 | 3.696 | 3.755 | 3,519,374 | 3.7169 | 1.06% |
| 2009-07-22 | 0 | 3.770 | 3.750 | 3.780 | 3.750 | 3.870 | 4,698,000 | 17,952,280 | 3.8213 | 3.696 | 3.676 | 3.705 | 3.676 | 3.794 | 4,792,470 | 3.7459 | -1.31% |
| 2009-07-21 | 0 | 3.820 | 3.810 | 3.830 | 3.780 | 3.920 | 6,910,000 | 26,488,900 | 3.8334 | 3.745 | 3.735 | 3.755 | 3.705 | 3.843 | 7,048,950 | 3.7579 | -3.05% |
| 2009-07-20 | 0 | 3.940 | 3.930 | 3.940 | 3.670 | 3.950 | 18,439,705 | 70,649,063 | 3.8314 | 3.862 | 3.853 | 3.862 | 3.598 | 3.872 | 18,810,499 | 3.7558 | 7.95% |
| 2009-07-17 | 0 | 3.650 | 3.650 | 3.660 | 3.640 | 3.670 | 1,376,000 | 5,029,860 | 3.6554 | 3.578 | 3.578 | 3.588 | 3.568 | 3.598 | 1,403,669 | 3.5834 | 0.55% |
| 2009-07-16 | 0 | 3.630 | 3.620 | 3.630 | 3.630 | 3.730 | 3,244,000 | 11,894,900 | 3.6667 | 3.558 | 3.549 | 3.558 | 3.558 | 3.656 | 3,309,232 | 3.5945 | 0.00% |
| 2009-07-15 | 0 | 3.630 | 3.610 | 3.640 | 3.600 | 3.680 | 2,346,000 | 8,535,840 | 3.6385 | 3.558 | 3.539 | 3.568 | 3.529 | 3.607 | 2,393,174 | 3.5667 | 0.55% |
| 2009-07-14 | 0 | 3.610 | 3.600 | 3.630 | 3.590 | 3.650 | 1,954,000 | 7,071,060 | 3.6188 | 3.539 | 3.529 | 3.558 | 3.519 | 3.578 | 1,993,292 | 3.5474 | 0.84% |
| 2009-07-13 | 0 | 3.580 | 3.580 | 3.590 | 3.560 | 3.620 | 2,282,000 | 8,182,300 | 3.5856 | 3.509 | 3.509 | 3.519 | 3.490 | 3.549 | 2,327,888 | 3.5149 | -1.65% |
| 2009-07-10 | 0 | 3.640 | 3.620 | 3.640 | 3.600 | 3.710 | 2,624,000 | 9,653,580 | 3.6790 | 3.568 | 3.549 | 3.568 | 3.529 | 3.637 | 2,676,765 | 3.6064 | -1.62% |
| 2009-07-09 | 0 | 3.700 | 3.690 | 3.700 | 3.550 | 3.730 | 4,620,000 | 16,856,560 | 3.6486 | 3.627 | 3.617 | 3.627 | 3.480 | 3.656 | 4,712,901 | 3.5767 | 3.64% |
| 2009-07-08 | 0 | 3.570 | 3.550 | 3.570 | 3.480 | 3.610 | 2,580,000 | 9,118,900 | 3.5345 | 3.500 | 3.480 | 3.500 | 3.411 | 3.539 | 2,631,880 | 3.4648 | -1.65% |
| 2009-07-07 | 0 | 3.630 | 3.620 | 3.650 | 3.620 | 3.680 | 1,520,000 | 5,540,600 | 3.6451 | 3.558 | 3.549 | 3.578 | 3.549 | 3.607 | 1,550,565 | 3.5733 | 0.00% |
| 2009-07-06 | 0 | 3.630 | 3.630 | 3.650 | 3.610 | 3.750 | 2,898,300 | 10,659,120 | 3.6777 | 3.558 | 3.558 | 3.578 | 3.539 | 3.676 | 2,956,580 | 3.6052 | -0.55% |
| 2009-07-03 | 0 | 3.650 | 3.640 | 3.650 | 3.640 | 3.730 | 3,816,000 | 13,995,940 | 3.6677 | 3.578 | 3.568 | 3.578 | 3.568 | 3.656 | 3,892,734 | 3.5954 | -1.62% |
| 2009-07-02 | 0 | 3.710 | 3.700 | 3.710 | 3.700 | 3.850 | 4,160,000 | 15,662,040 | 3.7649 | 3.637 | 3.627 | 3.637 | 3.627 | 3.774 | 4,243,651 | 3.6907 | 0.54% |
| 2009-06-30 | 0 | 3.690 | 3.690 | 3.700 | 3.680 | 3.810 | 2,366,000 | 8,849,560 | 3.7403 | 3.617 | 3.617 | 3.627 | 3.607 | 3.735 | 2,413,577 | 3.6666 | -1.07% |
| 2009-06-29 | 0 | 3.730 | 3.730 | 3.740 | 3.730 | 3.840 | 2,346,000 | 8,847,900 | 3.7715 | 3.656 | 3.656 | 3.666 | 3.656 | 3.764 | 2,393,174 | 3.6971 | -2.36% |
| 2009-06-26 | 0 | 3.820 | 3.820 | 3.840 | 3.810 | 3.890 | 4,024,000 | 15,495,340 | 3.8507 | 3.745 | 3.745 | 3.764 | 3.735 | 3.813 | 4,104,917 | 3.7748 | 0.00% |
| 2009-06-25 | 0 | 3.820 | 3.820 | 3.830 | 3.790 | 3.920 | 9,097,697 | 35,122,170 | 3.8606 | 3.745 | 3.745 | 3.755 | 3.715 | 3.843 | 9,280,638 | 3.7845 | 1.33% |
| 2009-06-24 | 0 | 3.770 | 3.760 | 3.770 | 3.580 | 3.900 | 6,292,500 | 23,761,810 | 3.7762 | 3.696 | 3.686 | 3.696 | 3.509 | 3.823 | 6,419,033 | 3.7018 | 4.72% |
| 2009-06-23 | 0 | 3.600 | 3.600 | 3.610 | 3.560 | 3.630 | 1,906,000 | 6,844,840 | 3.5912 | 3.529 | 3.529 | 3.539 | 3.490 | 3.558 | 1,944,327 | 3.5204 | -2.17% |
| 2009-06-22 | 0 | 3.680 | 3.680 | 3.700 | 3.670 | 3.770 | 1,430,000 | 5,343,040 | 3.7364 | 3.607 | 3.607 | 3.627 | 3.598 | 3.696 | 1,458,755 | 3.6627 | -1.08% |
| 2009-06-19 | 0 | 3.720 | 3.720 | 3.750 | 3.650 | 3.880 | 6,659,003 | 25,174,251 | 3.7805 | 3.647 | 3.647 | 3.676 | 3.578 | 3.804 | 6,792,905 | 3.7060 | 0.00% |
| 2009-06-18 | 0 | 3.720 | 3.720 | 3.740 | 3.690 | 3.810 | 3,471,000 | 12,923,870 | 3.7234 | 3.647 | 3.647 | 3.666 | 3.617 | 3.735 | 3,540,797 | 3.6500 | -2.36% |
| 2009-06-17 | 0 | 3.810 | 3.810 | 3.820 | 3.620 | 3.820 | 5,532,000 | 20,588,580 | 3.7217 | 3.735 | 3.735 | 3.745 | 3.549 | 3.745 | 5,643,240 | 3.6484 | 5.25% |
| 2009-06-16 | 0 | 3.620 | 3.620 | 3.630 | 3.570 | 3.640 | 4,288,000 | 15,446,080 | 3.6022 | 3.549 | 3.549 | 3.558 | 3.500 | 3.568 | 4,374,225 | 3.5312 | -1.63% |
| 2009-06-15 | 0 | 3.680 | 3.670 | 3.680 | 3.640 | 3.790 | 4,012,000 | 14,853,740 | 3.7023 | 3.607 | 3.598 | 3.607 | 3.568 | 3.715 | 4,092,675 | 3.6293 | -2.65% |
| 2009-06-12 | 0 | 3.780 | 3.770 | 3.780 | 3.720 | 3.870 | 3,804,000 | 14,412,060 | 3.7887 | 3.705 | 3.696 | 3.705 | 3.647 | 3.794 | 3,880,493 | 3.7140 | -0.53% |
| 2009-06-11 | 0 | 3.800 | 3.790 | 3.800 | 3.760 | 3.880 | 4,078,000 | 15,558,320 | 3.8152 | 3.725 | 3.715 | 3.725 | 3.686 | 3.804 | 4,160,002 | 3.7400 | -0.78% |
| 2009-06-10 | 0 | 3.830 | 3.840 | 3.850 | 3.730 | 3.840 | 5,201,000 | 19,777,740 | 3.8027 | 3.755 | 3.764 | 3.774 | 3.656 | 3.764 | 5,305,584 | 3.7277 | 2.13% |
| 2009-06-09 | 0 | 3.750 | 3.750 | 3.770 | 3.670 | 3.900 | 6,106,000 | 22,936,020 | 3.7563 | 3.676 | 3.676 | 3.696 | 3.598 | 3.823 | 6,228,782 | 3.6823 | -2.09% |
| 2009-06-08 | 0 | 3.830 | 3.830 | 3.840 | 3.830 | 4.070 | 7,278,000 | 28,834,040 | 3.9618 | 3.755 | 3.755 | 3.764 | 3.755 | 3.990 | 7,424,349 | 3.8837 | -4.96% |
| 2009-06-05 | 0 | 4.030 | 4.000 | 4.030 | 3.900 | 4.080 | 10,914,000 | 43,740,000 | 4.0077 | 3.951 | 3.921 | 3.951 | 3.823 | 4.000 | 11,133,464 | 3.9287 | 3.87% |
| 2009-06-04 | 0 | 3.880 | 3.880 | 3.890 | 3.750 | 3.940 | 4,940,000 | 19,142,260 | 3.8750 | 3.804 | 3.804 | 3.813 | 3.676 | 3.862 | 5,039,336 | 3.7986 | 0.52% |
| 2009-06-03 | 0 | 3.860 | 3.860 | 3.940 | 3.840 | 4.000 | 7,072,000 | 27,798,520 | 3.9308 | 3.784 | 3.784 | 3.862 | 3.764 | 3.921 | 7,214,207 | 3.8533 | -0.77% |
| 2009-06-02 | 0 | 3.890 | 3.890 | 3.900 | 3.860 | 4.050 | 6,003,000 | 23,725,020 | 3.9522 | 3.813 | 3.813 | 3.823 | 3.784 | 3.970 | 6,123,711 | 3.8743 | -2.26% |
| 2009-06-01 | 0 | 3.980 | 3.980 | 3.990 | 3.900 | 4.000 | 9,260,000 | 36,687,140 | 3.9619 | 3.902 | 3.902 | 3.911 | 3.823 | 3.921 | 9,446,204 | 3.8838 | 2.31% |
| 2009-05-29 | 0 | 3.890 | 3.880 | 3.890 | 3.820 | 3.940 | 3,983,000 | 15,490,400 | 3.8891 | 3.813 | 3.804 | 3.813 | 3.745 | 3.862 | 4,063,092 | 3.8125 | -0.77% |
| 2009-05-27 | 0 | 3.920 | 3.910 | 3.920 | 3.900 | 4.040 | 6,720,000 | 26,463,520 | 3.9380 | 3.843 | 3.833 | 3.843 | 3.823 | 3.960 | 6,855,129 | 3.8604 | 0.77% |
| 2009-05-26 | 0 | 3.890 | 3.900 | 3.910 | 3.820 | 3.950 | 2,782,000 | 10,792,100 | 3.8793 | 3.813 | 3.823 | 3.833 | 3.745 | 3.872 | 2,837,942 | 3.8028 | 1.57% |
| 2009-05-25 | 0 | 3.830 | 3.830 | 3.850 | 3.790 | 3.950 | 2,917,000 | 11,266,260 | 3.8623 | 3.755 | 3.755 | 3.774 | 3.715 | 3.872 | 2,975,656 | 3.7861 | 1.32% |
| 2009-05-22 | 0 | 3.780 | 3.780 | 3.790 | 3.630 | 3.900 | 6,942,000 | 25,964,940 | 3.7403 | 3.705 | 3.705 | 3.715 | 3.558 | 3.823 | 7,081,593 | 3.6665 | -2.83% |
| 2009-05-21 | 0 | 3.890 | 3.880 | 3.900 | 3.830 | 4.000 | 5,031,000 | 19,610,920 | 3.8980 | 3.813 | 3.804 | 3.823 | 3.755 | 3.921 | 5,132,166 | 3.8212 | -1.77% |
| 2009-05-20 | 0 | 3.960 | 3.970 | 3.980 | 3.930 | 4.080 | 5,476,000 | 21,759,120 | 3.9735 | 3.882 | 3.892 | 3.902 | 3.853 | 4.000 | 5,586,114 | 3.8952 | -0.75% |
| 2009-05-19 | 0 | 3.990 | 3.990 | 4.000 | 3.920 | 4.220 | 12,858,000 | 52,042,860 | 4.0475 | 3.911 | 3.911 | 3.921 | 3.843 | 4.137 | 13,116,555 | 3.9677 | -2.21% |
| 2009-05-18 | 0 | 4.080 | 4.080 | 4.090 | 3.810 | 4.150 | 17,381,000 | 70,451,820 | 4.0534 | 4.000 | 4.000 | 4.009 | 3.735 | 4.068 | 17,730,505 | 3.9735 | 7.37% |
| 2009-05-15 | 0 | 3.800 | 3.790 | 3.800 | 3.750 | 3.920 | 6,853,000 | 26,288,360 | 3.8360 | 3.725 | 3.715 | 3.725 | 3.676 | 3.843 | 6,990,803 | 3.7604 | 3.54% |
| 2009-05-14 | 0 | 3.670 | 3.660 | 3.670 | 3.600 | 3.800 | 5,480,000 | 19,999,060 | 3.6495 | 3.598 | 3.588 | 3.598 | 3.529 | 3.725 | 5,590,194 | 3.5775 | -3.67% |
| 2009-05-13 | 0 | 3.810 | 3.810 | 3.820 | 3.700 | 3.920 | 6,064,330 | 23,252,911 | 3.8344 | 3.735 | 3.735 | 3.745 | 3.627 | 3.843 | 6,186,274 | 3.7588 | 0.53% |
| 2009-05-12 | 0 | 3.790 | 3.770 | 3.790 | 3.500 | 3.850 | 8,354,000 | 31,026,860 | 3.7140 | 3.715 | 3.696 | 3.715 | 3.431 | 3.774 | 8,521,986 | 3.6408 | 4.41% |
| 2009-05-11 | 0 | 3.630 | 3.640 | 3.650 | 3.600 | 4.060 | 14,510,000 | 55,756,300 | 3.8426 | 3.558 | 3.568 | 3.578 | 3.529 | 3.980 | 14,801,774 | 3.7669 | -8.56% |
| 2009-05-08 | 0 | 3.970 | 3.980 | 3.990 | 3.800 | 4.130 | 10,500,000 | 42,040,520 | 4.0039 | 3.892 | 3.902 | 3.911 | 3.725 | 4.049 | 10,711,139 | 3.9249 | -2.22% |
| 2009-05-07 | 0 | 4.060 | 4.060 | 4.070 | 4.030 | 4.480 | 24,422,785 | 102,128,727 | 4.1817 | 3.980 | 3.980 | 3.990 | 3.951 | 4.392 | 24,913,890 | 4.0993 | 1.50% |
| 2009-05-06 | 0 | 4.000 | 3.980 | 4.000 | 3.400 | 4.070 | 39,064,500 | 150,817,078 | 3.8607 | 3.921 | 3.902 | 3.921 | 3.333 | 3.990 | 39,850,028 | 3.7846 | 12.99% |
| 2009-05-05 | 0 | 3.540 | 3.530 | 3.540 | 3.050 | 3.610 | 53,934,000 | 184,279,000 | 3.4168 | 3.470 | 3.460 | 3.470 | 2.990 | 3.539 | 55,018,531 | 3.3494 | 18.79% |
| 2009-05-04 | 0 | 2.980 | 2.990 | 3.000 | 2.800 | 3.050 | 34,878,571 | 102,677,227 | 2.9438 | 2.921 | 2.931 | 2.941 | 2.745 | 2.990 | 35,579,926 | 2.8858 | 12.03% |
| 2009-04-30 | 0 | 2.660 | 2.650 | 2.660 | 2.560 | 2.780 | 28,277,000 | 75,713,020 | 2.6775 | 2.608 | 2.598 | 2.608 | 2.510 | 2.725 | 28,845,607 | 2.6248 | 13.19% |
| 2009-04-29 | 0 | 2.350 | 2.360 | 2.380 | 2.170 | 2.390 | 2,684,000 | 6,210,340 | 2.3138 | 2.304 | 2.313 | 2.333 | 2.127 | 2.343 | 2,737,971 | 2.2682 | 5.38% |
| 2009-04-28 | 0 | 2.230 | 2.220 | 2.230 | 2.200 | 2.380 | 3,578,000 | 8,178,040 | 2.2856 | 2.186 | 2.176 | 2.186 | 2.157 | 2.333 | 3,649,948 | 2.2406 | -5.11% |
| 2009-04-27 | 0 | 2.350 | 2.340 | 2.350 | 2.340 | 2.580 | 5,440,000 | 13,063,920 | 2.4015 | 2.304 | 2.294 | 2.304 | 2.294 | 2.529 | 5,549,390 | 2.3541 | -7.11% |
| 2009-04-24 | 0 | 2.530 | 2.530 | 2.540 | 2.460 | 2.550 | 2,130,000 | 5,357,120 | 2.5151 | 2.480 | 2.480 | 2.490 | 2.412 | 2.500 | 2,172,831 | 2.4655 | 1.20% |
| 2009-04-23 | 0 | 2.500 | 2.500 | 2.510 | 2.390 | 2.520 | 2,368,000 | 5,864,520 | 2.4766 | 2.451 | 2.451 | 2.461 | 2.343 | 2.470 | 2,415,617 | 2.4278 | 3.31% |
| 2009-04-22 | 0 | 2.420 | 2.420 | 2.440 | 2.410 | 2.600 | 6,252,000 | 15,777,200 | 2.5235 | 2.372 | 2.372 | 2.392 | 2.362 | 2.549 | 6,377,718 | 2.4738 | -5.28% |
| 2009-04-21 | 0 | 2.570 | 2.560 | 2.570 | 2.470 | 2.580 | 7,126,000 | 18,086,600 | 2.5381 | 2.505 | 2.495 | 2.505 | 2.407 | 2.514 | 7,311,970 | 2.4736 | -3.75% |
| 2009-04-20 | 0 | 2.670 | 2.650 | 2.660 | 2.500 | 2.690 | 11,304,000 | 29,704,860 | 2.6278 | 2.602 | 2.583 | 2.592 | 2.436 | 2.622 | 11,599,005 | 2.5610 | 5.95% |
| 2009-04-17 | 0 | 2.520 | 2.510 | 2.540 | 2.500 | 2.700 | 6,054,000 | 15,671,120 | 2.5886 | 2.456 | 2.446 | 2.475 | 2.436 | 2.631 | 6,211,993 | 2.5227 | -4.55% |
| 2009-04-16 | 0 | 2.640 | 2.650 | 2.670 | 2.500 | 2.750 | 11,481,000 | 30,008,140 | 2.6137 | 2.573 | 2.583 | 2.602 | 2.436 | 2.680 | 11,780,624 | 2.5472 | 3.53% |
| 2009-04-15 | 0 | 2.550 | 2.540 | 2.550 | 2.390 | 2.550 | 7,098,000 | 17,670,120 | 2.4895 | 2.485 | 2.475 | 2.485 | 2.329 | 2.485 | 7,283,239 | 2.4261 | 1.59% |
| 2009-04-14 | 0 | 2.510 | 2.500 | 2.510 | 2.420 | 2.510 | 8,204,000 | 20,233,380 | 2.4663 | 2.446 | 2.436 | 2.446 | 2.358 | 2.446 | 8,418,103 | 2.4036 | 5.46% |
| 2009-04-09 | 0 | 2.380 | 2.360 | 2.370 | 2.260 | 2.380 | 6,096,000 | 14,210,760 | 2.3312 | 2.319 | 2.300 | 2.310 | 2.203 | 2.319 | 6,255,090 | 2.2719 | 5.31% |
| 2009-04-08 | 0 | 2.260 | 2.250 | 2.260 | 2.240 | 2.280 | 5,074,000 | 11,442,480 | 2.2551 | 2.203 | 2.193 | 2.203 | 2.183 | 2.222 | 5,206,418 | 2.1978 | -1.74% |
| 2009-04-07 | 0 | 2.300 | 2.260 | 2.300 | 2.200 | 2.300 | 4,282,000 | 9,607,480 | 2.2437 | 2.242 | 2.203 | 2.242 | 2.144 | 2.242 | 4,393,749 | 2.1866 | 0.00% |
| 2009-04-06 | 0 | 2.300 | 2.300 | 2.320 | 2.250 | 2.360 | 6,946,000 | 15,982,420 | 2.3010 | 2.242 | 2.242 | 2.261 | 2.193 | 2.300 | 7,127,272 | 2.2424 | 1.32% |
| 2009-04-03 | 0 | 2.270 | 2.260 | 2.270 | 2.200 | 2.290 | 11,122,000 | 25,098,760 | 2.2567 | 2.212 | 2.203 | 2.212 | 2.144 | 2.232 | 11,412,255 | 2.1993 | 2.25% |
| 2009-04-02 | 0 | 2.220 | 2.220 | 2.230 | 2.090 | 2.240 | 12,041,000 | 26,234,860 | 2.1788 | 2.164 | 2.164 | 2.173 | 2.037 | 2.183 | 12,355,238 | 2.1234 | 7.77% |
| 2009-04-01 | 0 | 2.060 | 2.060 | 2.080 | 2.030 | 2.080 | 2,944,000 | 6,048,940 | 2.0547 | 2.008 | 2.008 | 2.027 | 1.978 | 2.027 | 3,020,831 | 2.0024 | 2.49% |
| 2009-03-31 | 0 | 2.010 | 2.010 | 2.020 | 1.980 | 2.070 | 2,460,000 | 4,992,040 | 2.0293 | 1.959 | 1.959 | 1.969 | 1.930 | 2.017 | 2,524,200 | 1.9777 | 1.52% |
| 2009-03-30 | 0 | 1.980 | 1.980 | 1.990 | 1.970 | 2.160 | 4,830,000 | 9,791,400 | 2.0272 | 1.930 | 1.930 | 1.939 | 1.920 | 2.105 | 4,956,050 | 1.9756 | -8.33% |
| 2009-03-27 | 0 | 2.160 | 2.160 | 2.170 | 2.120 | 2.220 | 5,822,000 | 12,524,360 | 2.1512 | 2.105 | 2.105 | 2.115 | 2.066 | 2.164 | 5,973,939 | 2.0965 | 0.00% |
| 2009-03-26 | 0 | 2.160 | 2.150 | 2.160 | 2.030 | 2.170 | 9,662,000 | 20,542,640 | 2.1261 | 2.105 | 2.095 | 2.105 | 1.978 | 2.115 | 9,914,153 | 2.0721 | 6.93% |
| 2009-03-25 | 0 | 2.020 | 2.000 | 2.020 | 2.000 | 2.070 | 2,894,000 | 5,851,300 | 2.0219 | 1.969 | 1.949 | 1.969 | 1.949 | 2.017 | 2,969,526 | 1.9704 | -1.46% |
| 2009-03-24 | 0 | 2.050 | 2.060 | 2.070 | 2.020 | 2.080 | 5,966,000 | 12,195,340 | 2.0441 | 1.998 | 2.008 | 2.017 | 1.969 | 2.027 | 6,121,697 | 1.9922 | 2.50% |
| 2009-03-23 | 0 | 2.000 | 2.000 | 2.010 | 1.960 | 2.050 | 3,827,719 | 7,668,660 | 2.0035 | 1.949 | 1.949 | 1.959 | 1.910 | 1.998 | 3,927,612 | 1.9525 | 2.04% |
| 2009-03-20 | 0 | 1.960 | 1.960 | 1.980 | 1.960 | 2.120 | 9,892,000 | 20,287,860 | 2.0509 | 1.910 | 1.910 | 1.930 | 1.910 | 2.066 | 10,150,155 | 1.9988 | -2.00% |
| 2009-03-19 | 0 | 2.000 | 1.990 | 2.000 | 1.920 | 2.030 | 4,422,000 | 8,760,600 | 1.9811 | 1.949 | 1.939 | 1.949 | 1.871 | 1.978 | 4,537,403 | 1.9308 | 2.56% |
| 2009-03-18 | 0 | 1.950 | 1.940 | 1.950 | 1.920 | 1.970 | 1,800,000 | 3,495,960 | 1.9422 | 1.900 | 1.891 | 1.900 | 1.871 | 1.920 | 1,846,975 | 1.8928 | 1.56% |
| 2009-03-17 | 0 | 1.920 | 1.910 | 1.930 | 1.920 | 1.970 | 2,938,723 | 5,717,488 | 1.9456 | 1.871 | 1.861 | 1.881 | 1.871 | 1.920 | 3,015,416 | 1.8961 | -2.04% |
| 2009-03-16 | 0 | 1.960 | 1.960 | 1.970 | 1.850 | 1.970 | 5,516,000 | 10,580,400 | 1.9181 | 1.910 | 1.910 | 1.920 | 1.803 | 1.920 | 5,659,953 | 1.8693 | 6.52% |
| 2009-03-13 | 0 | 1.840 | 1.830 | 1.840 | 1.780 | 1.860 | 2,498,000 | 4,558,420 | 1.8248 | 1.793 | 1.783 | 1.793 | 1.735 | 1.813 | 2,563,191 | 1.7784 | 4.55% |
| 2009-03-12 | 0 | 1.760 | 1.760 | 1.770 | 1.740 | 1.790 | 988,000 | 1,737,040 | 1.7581 | 1.715 | 1.715 | 1.725 | 1.696 | 1.744 | 1,013,784 | 1.7134 | -1.68% |
| 2009-03-11 | 0 | 1.790 | 1.780 | 1.790 | 1.760 | 1.860 | 2,566,000 | 4,622,320 | 1.8014 | 1.744 | 1.735 | 1.744 | 1.715 | 1.813 | 2,632,966 | 1.7556 | 0.00% |
| 2009-03-10 | 0 | 1.790 | 1.780 | 1.790 | 1.760 | 1.800 | 878,000 | 1,566,020 | 1.7836 | 1.744 | 1.735 | 1.744 | 1.715 | 1.754 | 900,913 | 1.7383 | -1.10% |
| 2009-03-09 | 0 | 1.810 | 1.810 | 1.820 | 1.810 | 1.940 | 960,000 | 1,784,480 | 1.8588 | 1.764 | 1.764 | 1.774 | 1.764 | 1.891 | 985,053 | 1.8116 | -2.69% |
| 2009-03-06 | 0 | 1.860 | 1.860 | 1.880 | 1.800 | 1.900 | 618,000 | 1,152,880 | 1.8655 | 1.813 | 1.813 | 1.832 | 1.754 | 1.852 | 634,128 | 1.8181 | 0.54% |
| 2009-03-05 | 0 | 1.850 | 1.850 | 1.860 | 1.820 | 1.870 | 1,098,000 | 2,031,440 | 1.8501 | 1.803 | 1.803 | 1.813 | 1.774 | 1.822 | 1,126,655 | 1.8031 | 0.54% |
| 2009-03-04 | 0 | 1.840 | 1.850 | 1.860 | 1.750 | 1.870 | 884,000 | 1,600,800 | 1.8109 | 1.793 | 1.803 | 1.813 | 1.705 | 1.822 | 907,070 | 1.7648 | 3.37% |
| 2009-03-03 | 0 | 1.780 | 1.750 | 1.780 | 1.690 | 1.780 | 960,000 | 1,662,160 | 1.7314 | 1.735 | 1.705 | 1.735 | 1.647 | 1.735 | 985,053 | 1.6874 | 0.00% |
| 2009-03-02 | 0 | 1.780 | 1.770 | 1.800 | 1.760 | 1.850 | 1,235,563 | 2,205,128 | 1.7847 | 1.735 | 1.725 | 1.754 | 1.715 | 1.803 | 1,267,808 | 1.7393 | -3.78% |
| 2009-02-27 | 0 | 1.850 | 1.850 | 1.870 | 1.830 | 1.910 | 1,654,000 | 3,090,360 | 1.8684 | 1.803 | 1.803 | 1.822 | 1.783 | 1.861 | 1,697,165 | 1.8209 | -1.60% |
| 2009-02-26 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.940 | 1,064,000 | 2,018,440 | 1.8970 | 1.832 | 1.832 | 1.852 | 1.832 | 1.891 | 1,091,768 | 1.8488 | -3.09% |
| 2009-02-25 | 0 | 1.940 | 1.930 | 1.940 | 1.910 | 1.950 | 2,770,000 | 5,363,240 | 1.9362 | 1.891 | 1.881 | 1.891 | 1.861 | 1.900 | 2,842,290 | 1.8869 | 2.11% |
| 2009-02-24 | 0 | 1.900 | 1.880 | 1.900 | 1.870 | 1.900 | 1,398,089 | 2,637,405 | 1.8864 | 1.852 | 1.832 | 1.852 | 1.822 | 1.852 | 1,434,575 | 1.8385 | -0.52% |
| 2009-02-23 | 0 | 1.910 | 1.910 | 1.920 | 1.890 | 1.930 | 2,032,000 | 3,887,420 | 1.9131 | 1.861 | 1.861 | 1.871 | 1.842 | 1.881 | 2,085,030 | 1.8644 | -0.52% |
| 2009-02-20 | 0 | 1.920 | 1.910 | 1.920 | 1.910 | 1.950 | 2,447,500 | 4,709,035 | 1.9240 | 1.871 | 1.861 | 1.871 | 1.861 | 1.900 | 2,511,373 | 1.8751 | -1.03% |
| 2009-02-19 | 0 | 1.940 | 1.930 | 1.940 | 1.920 | 1.960 | 2,224,000 | 4,307,640 | 1.9369 | 1.891 | 1.881 | 1.891 | 1.871 | 1.910 | 2,282,041 | 1.8876 | 0.52% |
| 2009-02-18 | 0 | 1.930 | 1.920 | 1.930 | 1.890 | 1.960 | 4,647,460 | 8,942,148 | 1.9241 | 1.881 | 1.871 | 1.881 | 1.842 | 1.910 | 4,768,746 | 1.8752 | -1.53% |
| 2009-02-17 | 0 | 1.960 | 1.950 | 1.960 | 1.960 | 2.030 | 5,452,000 | 10,829,460 | 1.9863 | 1.910 | 1.900 | 1.910 | 1.910 | 1.978 | 5,594,283 | 1.9358 | -3.92% |
| 2009-02-16 | 0 | 2.040 | 2.030 | 2.040 | 2.030 | 2.100 | 4,782,000 | 9,762,880 | 2.0416 | 1.988 | 1.978 | 1.988 | 1.978 | 2.047 | 4,906,798 | 1.9897 | -3.77% |
| 2009-02-13 | 0 | 2.120 | 2.110 | 2.120 | 2.100 | 2.160 | 1,904,000 | 4,052,080 | 2.1282 | 2.066 | 2.056 | 2.066 | 2.047 | 2.105 | 1,953,689 | 2.0741 | 0.95% |
| 2009-02-12 | 0 | 2.100 | 2.100 | 2.110 | 2.090 | 2.160 | 2,708,000 | 5,707,660 | 2.1077 | 2.047 | 2.047 | 2.056 | 2.037 | 2.105 | 2,778,672 | 2.0541 | -2.78% |
| 2009-02-11 | 0 | 2.160 | 2.150 | 2.160 | 2.110 | 2.180 | 3,902,000 | 8,366,980 | 2.1443 | 2.105 | 2.095 | 2.105 | 2.056 | 2.125 | 4,003,832 | 2.0897 | -2.26% |
| 2009-02-10 | 0 | 2.210 | 2.210 | 2.220 | 2.070 | 2.210 | 4,530,000 | 9,696,800 | 2.1406 | 2.154 | 2.154 | 2.164 | 2.017 | 2.154 | 4,648,221 | 2.0861 | 7.28% |
| 2009-02-09 | 0 | 2.060 | 2.060 | 2.090 | 2.060 | 2.150 | 2,636,000 | 5,559,640 | 2.1091 | 2.008 | 2.008 | 2.037 | 2.008 | 2.095 | 2,704,793 | 2.0555 | -2.83% |
| 2009-02-06 | 0 | 2.120 | 2.110 | 2.120 | 2.070 | 2.130 | 2,678,000 | 5,622,720 | 2.0996 | 2.066 | 2.056 | 2.066 | 2.017 | 2.076 | 2,747,889 | 2.0462 | 2.42% |
| 2009-02-05 | 0 | 2.070 | 2.060 | 2.070 | 2.030 | 2.140 | 2,134,000 | 4,467,960 | 2.0937 | 2.017 | 2.008 | 2.017 | 1.978 | 2.086 | 2,189,692 | 2.0405 | 0.49% |
| 2009-02-04 | 0 | 2.060 | 2.050 | 2.060 | 2.040 | 2.090 | 954,000 | 1,975,980 | 2.0713 | 2.008 | 1.998 | 2.008 | 1.988 | 2.037 | 978,897 | 2.0186 | 1.48% |
| 2009-02-03 | 0 | 2.030 | 2.030 | 2.050 | 2.030 | 2.080 | 1,112,000 | 2,293,200 | 2.0622 | 1.978 | 1.978 | 1.998 | 1.978 | 2.027 | 1,141,020 | 2.0098 | 0.50% |
| 2009-02-02 | 0 | 2.020 | 2.020 | 2.030 | 2.020 | 2.100 | 1,073,000 | 2,193,340 | 2.0441 | 1.969 | 1.969 | 1.978 | 1.969 | 2.047 | 1,101,002 | 1.9921 | -5.61% |
| 2009-01-30 | 0 | 2.140 | 2.140 | 2.150 | 1.960 | 2.180 | 3,438,000 | 7,195,300 | 2.0929 | 2.086 | 2.086 | 2.095 | 1.910 | 2.125 | 3,527,723 | 2.0396 | 6.47% |
| 2009-01-29 | 0 | 2.010 | 1.990 | 2.010 | 1.990 | 2.070 | 1,310,000 | 2,626,940 | 2.0053 | 1.959 | 1.939 | 1.959 | 1.939 | 2.017 | 1,344,188 | 1.9543 | 3.61% |
| 2009-01-23 | 0 | 1.940 | 1.940 | 1.980 | 1.940 | 2.000 | 1,762,000 | 3,456,540 | 1.9617 | 1.891 | 1.891 | 1.930 | 1.891 | 1.949 | 1,807,984 | 1.9118 | -3.48% |
| 2009-01-22 | 0 | 2.010 | 1.980 | 2.010 | 1.950 | 2.020 | 1,208,000 | 2,394,600 | 1.9823 | 1.959 | 1.930 | 1.959 | 1.900 | 1.969 | 1,239,526 | 1.9319 | 2.55% |
| 2009-01-21 | 0 | 1.960 | 1.960 | 1.990 | 1.950 | 2.000 | 2,050,000 | 4,041,760 | 1.9716 | 1.910 | 1.910 | 1.939 | 1.900 | 1.949 | 2,103,500 | 1.9214 | -2.49% |
| 2009-01-20 | 0 | 2.010 | 2.000 | 2.010 | 1.990 | 2.050 | 1,446,000 | 2,914,440 | 2.0155 | 1.959 | 1.949 | 1.959 | 1.939 | 1.998 | 1,483,737 | 1.9643 | -2.43% |
| 2009-01-19 | 0 | 2.060 | 2.060 | 2.080 | 2.030 | 2.130 | 1,734,000 | 3,588,300 | 2.0694 | 2.008 | 2.008 | 2.027 | 1.978 | 2.076 | 1,779,253 | 2.0167 | -2.83% |
| 2009-01-16 | 0 | 2.120 | 2.110 | 2.120 | 2.060 | 2.130 | 1,789,000 | 3,773,330 | 2.1092 | 2.066 | 2.056 | 2.066 | 2.008 | 2.076 | 1,835,688 | 2.0555 | 2.42% |
| 2009-01-15 | 0 | 2.070 | 2.070 | 2.100 | 2.020 | 2.120 | 4,500,000 | 9,236,740 | 2.0526 | 2.017 | 2.017 | 2.047 | 1.969 | 2.066 | 4,617,438 | 2.0004 | -5.48% |
| 2009-01-14 | 0 | 2.190 | 2.180 | 2.190 | 2.110 | 2.220 | 3,187,000 | 6,956,550 | 2.1828 | 2.134 | 2.125 | 2.134 | 2.056 | 2.164 | 3,270,172 | 2.1273 | 3.79% |
| 2009-01-13 | 0 | 2.110 | 2.090 | 2.110 | 2.000 | 2.150 | 3,166,000 | 6,620,120 | 2.0910 | 2.056 | 2.037 | 2.056 | 1.949 | 2.095 | 3,248,624 | 2.0378 | 2.43% |
| 2009-01-12 | 0 | 2.060 | 2.060 | 2.070 | 2.050 | 2.290 | 3,568,000 | 7,586,240 | 2.1262 | 2.008 | 2.008 | 2.017 | 1.998 | 2.232 | 3,661,115 | 2.0721 | -8.85% |
| 2009-01-09 | 0 | 2.260 | 2.250 | 2.260 | 2.210 | 2.300 | 3,500,000 | 7,892,180 | 2.2549 | 2.203 | 2.193 | 2.203 | 2.154 | 2.242 | 3,591,341 | 2.1976 | 0.44% |
| 2009-01-08 | 0 | 2.250 | 2.220 | 2.250 | 2.210 | 2.300 | 4,518,206 | 10,176,274 | 2.2523 | 2.193 | 2.164 | 2.193 | 2.154 | 2.242 | 4,636,119 | 2.1950 | -3.02% |
| 2009-01-07 | 0 | 2.320 | 2.310 | 2.320 | 2.300 | 2.500 | 17,956,000 | 42,264,060 | 2.3538 | 2.261 | 2.251 | 2.261 | 2.242 | 2.436 | 18,424,604 | 2.2939 | -4.92% |
| 2009-01-06 | 0 | 2.440 | 2.440 | 2.450 | 2.420 | 2.560 | 12,704,000 | 31,485,640 | 2.4784 | 2.378 | 2.378 | 2.388 | 2.358 | 2.495 | 13,035,541 | 2.4154 | -4.69% |
| 2009-01-05 | 0 | 2.560 | 2.560 | 2.570 | 2.490 | 2.620 | 6,930,000 | 17,636,540 | 2.5450 | 2.495 | 2.495 | 2.505 | 2.427 | 2.553 | 7,110,855 | 2.4802 | 0.39% |
| 2009-01-02 | 0 | 2.550 | 2.540 | 2.550 | 2.450 | 2.570 | 11,573,000 | 29,105,970 | 2.5150 | 2.485 | 2.475 | 2.485 | 2.388 | 2.505 | 11,875,025 | 2.4510 | 2.00% |
| 2008-12-31 | 0 | 2.500 | 2.490 | 2.500 | 2.370 | 2.580 | 20,140,000 | 50,539,280 | 2.5094 | 2.436 | 2.427 | 2.436 | 2.310 | 2.514 | 20,665,601 | 2.4456 | 10.13% |
| 2008-12-30 | 0 | 2.270 | 2.270 | 2.280 | 2.250 | 2.370 | 3,702,000 | 8,517,060 | 2.3007 | 2.212 | 2.212 | 2.222 | 2.193 | 2.310 | 3,798,612 | 2.2422 | -4.22% |
| 2008-12-29 | 0 | 2.370 | 2.370 | 2.380 | 2.270 | 2.460 | 4,074,000 | 9,667,420 | 2.3730 | 2.310 | 2.310 | 2.319 | 2.212 | 2.397 | 4,180,321 | 2.3126 | 2.16% |
| 2008-12-24 | 0 | 2.320 | 2.320 | 2.330 | 2.280 | 2.400 | 6,267,444 | 14,732,601 | 2.3507 | 2.261 | 2.261 | 2.271 | 2.222 | 2.339 | 6,431,008 | 2.2909 | -4.92% |
| 2008-12-23 | 0 | 2.440 | 2.410 | 2.440 | 2.350 | 2.600 | 12,912,000 | 31,277,380 | 2.4223 | 2.378 | 2.349 | 2.378 | 2.290 | 2.534 | 13,248,969 | 2.3607 | -5.79% |
| 2008-12-22 | 0 | 2.590 | 2.590 | 2.600 | 2.510 | 2.940 | 31,640,000 | 87,695,220 | 2.7717 | 2.524 | 2.524 | 2.534 | 2.446 | 2.865 | 32,465,721 | 2.7012 | 6.15% |
| 2008-12-19 | 0 | 2.440 | 2.430 | 2.440 | 2.010 | 2.520 | 46,714,000 | 110,843,600 | 2.3728 | 2.378 | 2.368 | 2.378 | 1.959 | 2.456 | 47,933,113 | 2.3125 | 20.20% |
| 2008-12-18 | 0 | 2.030 | 2.030 | 2.050 | 1.900 | 2.050 | 7,032,000 | 13,914,340 | 1.9787 | 1.978 | 1.978 | 1.998 | 1.852 | 1.998 | 7,215,517 | 1.9284 | 6.28% |
| 2008-12-17 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.960 | 4,140,000 | 7,947,240 | 1.9196 | 1.861 | 1.861 | 1.871 | 1.852 | 1.910 | 4,248,043 | 1.8708 | 0.00% |
| 2008-12-16 | 0 | 1.910 | 1.910 | 1.930 | 1.900 | 1.980 | 4,966,000 | 9,533,740 | 1.9198 | 1.861 | 1.861 | 1.881 | 1.852 | 1.930 | 5,095,600 | 1.8710 | -2.55% |
| 2008-12-15 | 0 | 1.960 | 1.960 | 1.970 | 1.950 | 2.060 | 8,388,000 | 16,754,440 | 1.9974 | 1.910 | 1.910 | 1.920 | 1.900 | 2.008 | 8,606,905 | 1.9466 | 3.16% |
| 2008-12-12 | 0 | 1.900 | 1.890 | 1.900 | 1.870 | 2.020 | 6,600,000 | 12,691,320 | 1.9229 | 1.852 | 1.842 | 1.852 | 1.822 | 1.969 | 6,772,243 | 1.8740 | -5.47% |
| 2008-12-11 | 0 | 2.010 | 2.010 | 2.020 | 2.000 | 2.120 | 8,906,000 | 18,463,540 | 2.0732 | 1.959 | 1.959 | 1.969 | 1.949 | 2.066 | 9,138,423 | 2.0204 | -3.37% |
| 2008-12-10 | 0 | 2.080 | 2.070 | 2.080 | 1.960 | 2.150 | 11,100,000 | 23,075,800 | 2.0789 | 2.027 | 2.017 | 2.027 | 1.910 | 2.095 | 11,389,681 | 2.0260 | 7.22% |
| 2008-12-09 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 2.070 | 6,052,000 | 11,974,500 | 1.9786 | 1.891 | 1.891 | 1.900 | 1.881 | 2.017 | 6,209,941 | 1.9283 | -5.83% |
| 2008-12-08 | 0 | 2.060 | 2.060 | 2.070 | 1.860 | 2.100 | 8,024,000 | 15,799,440 | 1.9690 | 2.008 | 2.008 | 2.017 | 1.813 | 2.047 | 8,233,405 | 1.9189 | 12.57% |
| 2008-12-05 | 0 | 1.830 | 1.830 | 1.840 | 1.790 | 1.860 | 1,926,000 | 3,506,560 | 1.8206 | 1.783 | 1.783 | 1.793 | 1.744 | 1.813 | 1,976,264 | 1.7743 | -1.61% |
| 2008-12-04 | 0 | 1.860 | 1.850 | 1.860 | 1.850 | 1.930 | 1,164,000 | 2,195,940 | 1.8865 | 1.813 | 1.803 | 1.813 | 1.803 | 1.881 | 1,194,377 | 1.8386 | -1.59% |
| 2008-12-03 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.940 | 1,500,000 | 2,873,840 | 1.9159 | 1.842 | 1.842 | 1.852 | 1.842 | 1.891 | 1,539,146 | 1.8672 | -0.53% |
| 2008-12-02 | 0 | 1.900 | 1.860 | 1.900 | 1.850 | 1.900 | 1,930,000 | 3,604,180 | 1.8675 | 1.852 | 1.813 | 1.852 | 1.803 | 1.852 | 1,980,368 | 1.8200 | -1.55% |
| 2008-12-01 | 0 | 1.930 | 1.920 | 1.930 | 1.870 | 1.940 | 2,234,000 | 4,295,900 | 1.9230 | 1.881 | 1.871 | 1.881 | 1.822 | 1.891 | 2,292,302 | 1.8741 | 0.00% |
| 2008-11-28 | 0 | 1.930 | 1.930 | 1.940 | 1.890 | 1.980 | 2,437,000 | 4,683,600 | 1.9219 | 1.881 | 1.881 | 1.891 | 1.842 | 1.930 | 2,500,599 | 1.8730 | -0.52% |
| 2008-11-27 | 0 | 1.940 | 1.930 | 1.940 | 1.890 | 2.050 | 3,165,630 | 6,212,027 | 1.9623 | 1.891 | 1.881 | 1.891 | 1.842 | 1.998 | 3,248,245 | 1.9124 | 4.86% |
| 2008-11-26 | 0 | 1.850 | 1.840 | 1.850 | 1.800 | 1.900 | 2,022,000 | 3,741,900 | 1.8506 | 1.803 | 1.793 | 1.803 | 1.754 | 1.852 | 2,074,769 | 1.8035 | -0.54% |
| 2008-11-25 | 0 | 1.860 | 1.850 | 1.860 | 1.850 | 1.950 | 868,878 | 1,641,232 | 1.8889 | 1.813 | 1.803 | 1.813 | 1.803 | 1.900 | 891,553 | 1.8409 | 0.00% |
| 2008-11-24 | 0 | 1.860 | 1.860 | 1.880 | 1.820 | 1.930 | 398,000 | 750,440 | 1.8855 | 1.813 | 1.813 | 1.832 | 1.774 | 1.881 | 408,387 | 1.8376 | -3.63% |
| 2008-11-21 | 0 | 1.930 | 1.920 | 1.930 | 1.850 | 1.980 | 1,122,000 | 2,167,960 | 1.9322 | 1.881 | 1.871 | 1.881 | 1.803 | 1.930 | 1,151,281 | 1.8831 | 2.66% |
| 2008-11-20 | 0 | 1.880 | 1.880 | 1.910 | 1.880 | 1.990 | 1,414,000 | 2,695,800 | 1.9065 | 1.832 | 1.832 | 1.861 | 1.832 | 1.939 | 1,450,902 | 1.8580 | -7.39% |
| 2008-11-19 | 0 | 2.030 | 2.000 | 2.030 | 2.000 | 2.250 | 2,424,000 | 5,029,700 | 2.0750 | 1.978 | 1.949 | 1.978 | 1.949 | 2.193 | 2,487,260 | 2.0222 | -5.14% |
| 2008-11-18 | 0 | 2.140 | 2.140 | 2.160 | 1.990 | 2.450 | 9,743,000 | 21,778,160 | 2.2353 | 2.086 | 2.086 | 2.105 | 1.939 | 2.388 | 9,997,267 | 2.1784 | 10.31% |
| 2008-11-17 | 0 | 1.940 | 1.970 | 1.980 | 1.880 | 2.040 | 1,044,000 | 2,015,120 | 1.9302 | 1.891 | 1.920 | 1.930 | 1.832 | 1.988 | 1,071,246 | 1.8811 | -5.83% |
| 2008-11-14 | 0 | 2.060 | 2.060 | 2.090 | 2.030 | 2.180 | 1,446,399 | 3,003,698 | 2.0767 | 2.008 | 2.008 | 2.037 | 1.978 | 2.125 | 1,484,146 | 2.0239 | -3.29% |
| 2008-11-13 | 0 | 2.130 | 2.120 | 2.140 | 2.080 | 2.180 | 1,560,000 | 3,291,520 | 2.1099 | 2.076 | 2.066 | 2.086 | 2.027 | 2.125 | 1,600,712 | 2.0563 | -4.05% |
| 2008-11-12 | 0 | 2.220 | 2.150 | 2.220 | 2.100 | 2.220 | 1,402,000 | 2,995,920 | 2.1369 | 2.164 | 2.095 | 2.164 | 2.047 | 2.164 | 1,438,589 | 2.0825 | 0.91% |
| 2008-11-11 | 0 | 2.200 | 2.200 | 2.210 | 2.100 | 2.320 | 2,652,000 | 5,854,100 | 2.2074 | 2.144 | 2.144 | 2.154 | 2.047 | 2.261 | 2,721,210 | 2.1513 | -5.17% |
| 2008-11-10 | 0 | 2.320 | 2.320 | 2.340 | 2.210 | 2.380 | 3,570,000 | 8,272,880 | 2.3173 | 2.261 | 2.261 | 2.280 | 2.154 | 2.319 | 3,663,168 | 2.2584 | 4.98% |
| 2008-11-07 | 0 | 2.210 | 2.200 | 2.210 | 2.070 | 2.220 | 1,972,000 | 4,301,280 | 2.1812 | 2.154 | 2.144 | 2.154 | 2.017 | 2.164 | 2,023,464 | 2.1257 | -0.45% |
| 2008-11-06 | 0 | 2.220 | 2.220 | 2.240 | 2.160 | 2.290 | 2,120,000 | 4,726,600 | 2.2295 | 2.164 | 2.164 | 2.183 | 2.105 | 2.232 | 2,175,326 | 2.1728 | -8.64% |
| 2008-11-05 | 0 | 2.430 | 2.430 | 2.440 | 2.360 | 2.580 | 8,008,000 | 19,668,750 | 2.4561 | 2.368 | 2.368 | 2.378 | 2.300 | 2.514 | 8,216,988 | 2.3937 | 3.85% |
| 2008-11-04 | 0 | 2.340 | 2.330 | 2.350 | 2.230 | 2.750 | 13,284,000 | 32,348,780 | 2.4352 | 2.280 | 2.271 | 2.290 | 2.173 | 2.680 | 13,630,677 | 2.3732 | -16.43% |
| 2008-11-03 | 0 | 2.800 | 2.790 | 2.800 | 1.620 | 2.830 | 29,715,200 | 69,939,076 | 2.3536 | 2.729 | 2.719 | 2.729 | 1.579 | 2.758 | 30,490,689 | 2.2938 | 80.65% |
| 2008-10-31 | 0 | 1.550 | 1.540 | 1.550 | 1.510 | 1.610 | 3,080,000 | 4,854,700 | 1.5762 | 1.511 | 1.501 | 1.511 | 1.472 | 1.569 | 3,160,380 | 1.5361 | -4.91% |
| 2008-10-30 | 0 | 1.630 | 1.620 | 1.630 | 1.500 | 1.730 | 8,108,000 | 12,908,000 | 1.5920 | 1.589 | 1.579 | 1.589 | 1.462 | 1.686 | 8,319,597 | 1.5515 | -8.43% |
| 2008-10-29 | 0 | 1.780 | 1.780 | 1.800 | 1.680 | 1.860 | 1,673,000 | 2,992,080 | 1.7885 | 1.735 | 1.735 | 1.754 | 1.637 | 1.813 | 1,716,661 | 1.7430 | -1.11% |
| 2008-10-28 | 0 | 1.800 | 1.800 | 1.850 | 1.570 | 1.830 | 2,249,735 | 3,763,516 | 1.6729 | 1.754 | 1.754 | 1.803 | 1.530 | 1.783 | 2,308,447 | 1.6303 | 8.43% |
| 2008-10-27 | 0 | 1.660 | 1.660 | 1.690 | 1.630 | 1.820 | 1,380,000 | 2,390,280 | 1.7321 | 1.618 | 1.618 | 1.647 | 1.589 | 1.774 | 1,416,014 | 1.6880 | -11.23% |
| 2008-10-24 | 0 | 1.870 | 1.870 | 1.900 | 1.870 | 2.050 | 1,888,000 | 3,650,620 | 1.9336 | 1.822 | 1.822 | 1.852 | 1.822 | 1.998 | 1,937,272 | 1.8844 | -10.95% |
| 2008-10-23 | 0 | 2.100 | 2.100 | 2.140 | 1.970 | 2.160 | 1,166,000 | 2,370,720 | 2.0332 | 2.047 | 2.047 | 2.086 | 1.920 | 2.105 | 1,196,430 | 1.9815 | -3.67% |
| 2008-10-22 | 0 | 2.180 | 2.180 | 2.200 | 2.170 | 2.250 | 958,000 | 2,089,060 | 2.1806 | 2.125 | 2.125 | 2.144 | 2.115 | 2.193 | 983,001 | 2.1252 | -3.11% |
| 2008-10-21 | 0 | 2.250 | 2.220 | 2.250 | 2.200 | 2.300 | 1,274,000 | 2,874,080 | 2.2559 | 2.193 | 2.164 | 2.193 | 2.144 | 2.242 | 1,307,248 | 2.1986 | 2.27% |
| 2008-10-20 | 0 | 2.200 | 2.200 | 2.210 | 2.120 | 2.250 | 856,000 | 1,886,760 | 2.2042 | 2.144 | 2.144 | 2.154 | 2.066 | 2.193 | 878,339 | 2.1481 | 3.77% |
| 2008-10-17 | 0 | 2.120 | 2.120 | 2.130 | 2.110 | 2.300 | 1,326,000 | 2,930,560 | 2.2101 | 2.066 | 2.066 | 2.076 | 2.056 | 2.242 | 1,360,605 | 2.1539 | -4.50% |
| 2008-10-16 | 0 | 2.220 | 2.220 | 2.230 | 2.200 | 2.300 | 984,000 | 2,193,120 | 2.2288 | 2.164 | 2.164 | 2.173 | 2.144 | 2.242 | 1,009,680 | 2.1721 | -7.50% |
| 2008-10-15 | 0 | 2.400 | 2.390 | 2.400 | 2.400 | 2.640 | 2,214,000 | 5,450,800 | 2.4620 | 2.339 | 2.329 | 2.339 | 2.339 | 2.573 | 2,271,780 | 2.3994 | -8.75% |
| 2008-10-14 | 0 | 2.630 | 2.610 | 2.640 | 2.510 | 2.650 | 2,124,941 | 5,505,420 | 2.5909 | 2.563 | 2.544 | 2.573 | 2.446 | 2.583 | 2,180,396 | 2.5250 | 8.68% |
| 2008-10-13 | 0 | 2.420 | 2.400 | 2.420 | 2.050 | 2.450 | 2,144,000 | 4,769,620 | 2.2246 | 2.358 | 2.339 | 2.358 | 1.998 | 2.388 | 2,199,953 | 2.1681 | 5.22% |
| 2008-10-10 | 0 | 2.300 | 2.300 | 2.310 | 2.300 | 2.500 | 2,070,000 | 4,901,980 | 2.3681 | 2.242 | 2.242 | 2.251 | 2.242 | 2.436 | 2,124,022 | 2.3079 | -11.20% |
| 2008-10-09 | 0 | 2.590 | 2.550 | 2.600 | 2.540 | 2.840 | 1,092,000 | 2,859,900 | 2.6190 | 2.524 | 2.485 | 2.534 | 2.475 | 2.768 | 1,120,498 | 2.5523 | -4.07% |
| 2008-10-08 | 0 | 2.700 | 2.680 | 2.700 | 2.680 | 2.840 | 1,651,000 | 4,557,320 | 2.7603 | 2.631 | 2.612 | 2.631 | 2.612 | 2.768 | 1,694,087 | 2.6901 | -6.57% |
| 2008-10-06 | 0 | 2.890 | 2.890 | 2.900 | 2.860 | 3.000 | 1,348,000 | 3,928,160 | 2.9141 | 2.816 | 2.816 | 2.826 | 2.787 | 2.924 | 1,383,179 | 2.8400 | -3.34% |
| 2008-10-03 | 0 | 2.990 | 2.990 | 3.010 | 2.920 | 3.010 | 1,218,000 | 3,631,440 | 2.9815 | 2.914 | 2.914 | 2.933 | 2.846 | 2.933 | 1,249,787 | 2.9056 | 0.00% |
| 2008-10-02 | 0 | 3.050 | 3.050 | 3.060 | 3.000 | 3.100 | 1,970,000 | 5,960,400 | 3.0256 | 2.914 | 2.914 | 2.924 | 2.866 | 2.962 | 2,061,975 | 2.8906 | 1.67% |
| 2008-09-30 | 0 | 3.000 | 3.000 | 3.060 | 2.900 | 3.080 | 1,766,000 | 5,281,340 | 2.9906 | 2.866 | 2.866 | 2.924 | 2.771 | 2.943 | 1,848,451 | 2.8572 | -4.76% |
| 2008-09-29 | 0 | 3.150 | 3.090 | 3.200 | 3.060 | 3.250 | 2,191,000 | 6,968,992 | 3.1807 | 3.009 | 2.952 | 3.057 | 2.924 | 3.105 | 2,293,293 | 3.0389 | -3.96% |
| 2008-09-26 | 0 | 3.280 | 3.270 | 3.280 | 3.200 | 3.380 | 2,420,000 | 7,876,440 | 3.2547 | 3.134 | 3.124 | 3.134 | 3.057 | 3.229 | 2,532,985 | 3.1095 | -0.30% |
| 2008-09-25 | 0 | 3.290 | 3.300 | 3.340 | 3.200 | 3.450 | 1,036,000 | 3,423,140 | 3.3042 | 3.143 | 3.153 | 3.191 | 3.057 | 3.296 | 1,084,369 | 3.1568 | 4.44% |
| 2008-09-24 | 0 | 3.150 | 3.140 | 3.150 | 3.140 | 3.350 | 1,210,588 | 3,897,492 | 3.2195 | 3.009 | 3.000 | 3.009 | 3.000 | 3.201 | 1,267,108 | 3.0759 | -3.37% |
| 2008-09-23 | 0 | 3.260 | 3.260 | 3.270 | 3.190 | 3.340 | 900,000 | 2,934,980 | 3.2611 | 3.115 | 3.115 | 3.124 | 3.048 | 3.191 | 942,019 | 3.1156 | -3.83% |
| 2008-09-22 | 0 | 3.390 | 3.390 | 3.400 | 3.320 | 3.600 | 1,649,000 | 5,606,980 | 3.4002 | 3.239 | 3.239 | 3.248 | 3.172 | 3.439 | 1,725,988 | 3.2486 | -0.29% |
| 2008-09-19 | 0 | 3.400 | 3.390 | 3.400 | 3.240 | 3.430 | 3,458,000 | 11,574,580 | 3.3472 | 3.248 | 3.239 | 3.248 | 3.095 | 3.277 | 3,619,447 | 3.1979 | 8.28% |
| 2008-09-18 | 0 | 3.140 | 3.140 | 3.150 | 2.960 | 3.400 | 2,619,000 | 8,058,190 | 3.0768 | 3.000 | 3.000 | 3.009 | 2.828 | 3.248 | 2,741,276 | 2.9396 | -7.65% |
| 2008-09-17 | 0 | 3.400 | 3.400 | 3.440 | 3.370 | 3.640 | 1,592,000 | 5,500,640 | 3.4552 | 3.248 | 3.248 | 3.287 | 3.220 | 3.478 | 1,666,327 | 3.3011 | -1.45% |
| 2008-09-16 | 0 | 3.450 | 3.450 | 3.540 | 3.190 | 3.750 | 2,342,265 | 8,131,151 | 3.4715 | 3.296 | 3.296 | 3.382 | 3.048 | 3.583 | 2,451,621 | 3.3166 | -12.44% |
| 2008-09-12 | 0 | 3.940 | 3.940 | 3.990 | 3.890 | 4.000 | 772,000 | 3,051,420 | 3.9526 | 3.764 | 3.764 | 3.812 | 3.716 | 3.822 | 808,043 | 3.7763 | 1.29% |
| 2008-09-11 | 0 | 3.890 | 3.880 | 3.890 | 3.850 | 4.020 | 1,990,000 | 7,707,880 | 3.8733 | 3.716 | 3.707 | 3.716 | 3.678 | 3.841 | 2,082,909 | 3.7005 | -3.23% |
| 2008-09-10 | 0 | 4.020 | 4.020 | 4.080 | 4.020 | 4.100 | 1,362,509 | 5,531,322 | 4.0597 | 3.841 | 3.841 | 3.898 | 3.841 | 3.917 | 1,426,122 | 3.8786 | -3.13% |
| 2008-09-09 | 0 | 4.150 | 4.130 | 4.150 | 4.070 | 4.170 | 1,030,000 | 4,236,940 | 4.1135 | 3.965 | 3.946 | 3.965 | 3.888 | 3.984 | 1,078,089 | 3.9300 | -1.19% |
| 2008-09-08 | 0 | 4.200 | 4.180 | 4.190 | 4.010 | 4.220 | 2,064,000 | 8,569,740 | 4.1520 | 4.013 | 3.994 | 4.003 | 3.831 | 4.032 | 2,160,364 | 3.9668 | 5.53% |
| 2008-09-05 | 0 | 3.980 | 3.970 | 4.010 | 3.910 | 4.000 | 1,474,000 | 5,802,740 | 3.9367 | 3.802 | 3.793 | 3.831 | 3.736 | 3.822 | 1,542,818 | 3.7611 | -2.21% |
| 2008-09-04 | 0 | 4.070 | 4.070 | 4.100 | 4.070 | 4.150 | 1,686,000 | 6,921,260 | 4.1051 | 3.888 | 3.888 | 3.917 | 3.888 | 3.965 | 1,764,716 | 3.9220 | -2.16% |
| 2008-09-03 | 0 | 4.160 | 4.160 | 4.170 | 4.120 | 4.200 | 716,000 | 2,982,980 | 4.1662 | 3.974 | 3.974 | 3.984 | 3.936 | 4.013 | 749,429 | 3.9803 | -0.48% |
| 2008-09-02 | 0 | 4.180 | 4.170 | 4.200 | 4.150 | 4.200 | 486,000 | 2,028,240 | 4.1733 | 3.994 | 3.984 | 4.013 | 3.965 | 4.013 | 508,690 | 3.9872 | 0.48% |
| 2008-09-01 | 0 | 4.160 | 4.150 | 4.160 | 4.150 | 4.270 | 504,000 | 2,109,360 | 4.1852 | 3.974 | 3.965 | 3.974 | 3.965 | 4.080 | 527,531 | 3.9986 | -2.58% |
| 2008-08-29 | 0 | 4.270 | 4.250 | 4.270 | 4.200 | 4.270 | 1,496,000 | 6,349,580 | 4.2444 | 4.080 | 4.060 | 4.080 | 4.013 | 4.080 | 1,565,845 | 4.0550 | 1.91% |
| 2008-08-28 | 0 | 4.190 | 4.180 | 4.200 | 4.180 | 4.280 | 778,000 | 3,287,360 | 4.2254 | 4.003 | 3.994 | 4.013 | 3.994 | 4.089 | 814,323 | 4.0369 | -1.64% |
| 2008-08-27 | 0 | 4.260 | 4.250 | 4.260 | 4.150 | 4.320 | 1,198,427 | 5,088,711 | 4.2462 | 4.070 | 4.060 | 4.070 | 3.965 | 4.127 | 1,254,379 | 4.0568 | 1.43% |
| 2008-08-26 | 0 | 4.200 | 4.180 | 4.200 | 4.120 | 4.240 | 1,317,000 | 5,487,340 | 4.1665 | 4.013 | 3.994 | 4.013 | 3.936 | 4.051 | 1,378,488 | 3.9807 | -0.94% |
| 2008-08-25 | 0 | 4.240 | 4.220 | 4.240 | 4.180 | 4.260 | 830,000 | 3,509,460 | 4.2283 | 4.051 | 4.032 | 4.051 | 3.994 | 4.070 | 868,751 | 4.0397 | 1.44% |
| 2008-08-21 | 0 | 4.180 | 4.160 | 4.180 | 4.140 | 4.300 | 2,241,437 | 9,441,300 | 4.2122 | 3.994 | 3.974 | 3.994 | 3.955 | 4.108 | 2,346,085 | 4.0243 | -3.24% |
| 2008-08-20 | 0 | 4.320 | 4.300 | 4.320 | 4.210 | 4.360 | 1,464,000 | 6,308,440 | 4.3090 | 4.127 | 4.108 | 4.127 | 4.022 | 4.166 | 1,532,351 | 4.1168 | -0.23% |
| 2008-08-19 | 0 | 4.330 | 4.320 | 4.330 | 4.290 | 4.390 | 2,206,000 | 9,569,560 | 4.3380 | 4.137 | 4.127 | 4.137 | 4.099 | 4.194 | 2,308,994 | 4.1445 | -2.26% |
| 2008-08-18 | 0 | 4.430 | 4.430 | 4.450 | 4.410 | 4.720 | 3,519,000 | 15,803,650 | 4.4909 | 4.232 | 4.232 | 4.252 | 4.213 | 4.509 | 3,683,295 | 4.2906 | -5.74% |
| 2008-08-15 | 0 | 4.700 | 4.690 | 4.700 | 4.650 | 4.750 | 2,261,000 | 10,616,560 | 4.6955 | 4.490 | 4.481 | 4.490 | 4.443 | 4.538 | 2,366,561 | 4.4861 | 0.86% |
| 2008-08-14 | 0 | 4.660 | 4.660 | 4.670 | 4.620 | 4.700 | 1,704,000 | 7,937,200 | 4.6580 | 4.452 | 4.452 | 4.462 | 4.414 | 4.490 | 1,783,556 | 4.4502 | -0.85% |
| 2008-08-13 | 0 | 4.700 | 4.690 | 4.700 | 4.660 | 4.870 | 1,910,000 | 9,028,660 | 4.7270 | 4.490 | 4.481 | 4.490 | 4.452 | 4.653 | 1,999,174 | 4.5162 | -3.09% |
| 2008-08-12 | 0 | 4.850 | 4.850 | 4.860 | 4.830 | 4.890 | 2,178,000 | 10,579,460 | 4.8574 | 4.634 | 4.634 | 4.643 | 4.615 | 4.672 | 2,279,686 | 4.6408 | 0.41% |
| 2008-08-11 | 0 | 4.830 | 4.830 | 4.840 | 4.800 | 4.900 | 1,124,000 | 5,432,580 | 4.8333 | 4.615 | 4.615 | 4.624 | 4.586 | 4.681 | 1,176,477 | 4.6177 | 0.00% |
| 2008-08-08 | 0 | 4.830 | 4.810 | 4.830 | 4.780 | 4.920 | 1,228,000 | 5,949,300 | 4.8447 | 4.615 | 4.595 | 4.615 | 4.567 | 4.701 | 1,285,333 | 4.6286 | -2.23% |
| 2008-08-07 | 0 | 4.940 | 4.940 | 4.950 | 4.830 | 4.980 | 3,697,970 | 18,147,148 | 4.9073 | 4.720 | 4.720 | 4.729 | 4.615 | 4.758 | 3,870,621 | 4.6884 | 2.49% |
| 2008-08-05 | 0 | 4.820 | 4.820 | 4.850 | 4.750 | 5.000 | 5,174,000 | 25,095,220 | 4.8503 | 4.605 | 4.605 | 4.634 | 4.538 | 4.777 | 5,415,563 | 4.6339 | -3.41% |
| 2008-08-04 | 0 | 4.990 | 4.980 | 5.020 | 4.900 | 5.080 | 6,300,000 | 31,337,076 | 4.9741 | 4.767 | 4.758 | 4.796 | 4.681 | 4.853 | 6,594,134 | 4.7523 | 2.25% |
| 2008-08-01 | 0 | 4.880 | 4.870 | 4.880 | 4.770 | 4.930 | 4,882,000 | 23,570,160 | 4.8280 | 4.662 | 4.653 | 4.662 | 4.557 | 4.710 | 5,109,931 | 4.6126 | -2.01% |
| 2008-07-31 | 0 | 4.980 | 4.970 | 4.980 | 4.940 | 5.180 | 3,848,000 | 19,396,160 | 5.0406 | 4.758 | 4.748 | 4.758 | 4.720 | 4.949 | 4,027,655 | 4.8157 | -2.92% |
| 2008-07-30 | 0 | 5.130 | 5.130 | 5.160 | 5.110 | 5.220 | 3,290,000 | 16,964,160 | 5.1563 | 4.901 | 4.901 | 4.930 | 4.882 | 4.987 | 3,443,603 | 4.9263 | 0.59% |
| 2008-07-29 | 0 | 5.100 | 5.100 | 5.110 | 5.100 | 5.240 | 2,972,000 | 15,241,180 | 5.1283 | 4.873 | 4.873 | 4.882 | 4.873 | 5.006 | 3,110,757 | 4.8995 | -3.41% |
| 2008-07-28 | 0 | 5.280 | 5.280 | 5.300 | 5.220 | 5.350 | 2,004,000 | 10,566,860 | 5.2729 | 5.044 | 5.044 | 5.064 | 4.987 | 5.111 | 2,097,563 | 5.0377 | 1.54% |
| 2008-07-25 | 0 | 5.200 | 5.190 | 5.200 | 5.150 | 5.340 | 3,580,000 | 18,692,760 | 5.2214 | 4.968 | 4.958 | 4.968 | 4.920 | 5.102 | 3,747,143 | 4.9885 | -4.41% |
| 2008-07-24 | 0 | 5.440 | 5.430 | 5.440 | 5.350 | 5.500 | 6,632,000 | 35,867,640 | 5.4083 | 5.197 | 5.188 | 5.197 | 5.111 | 5.255 | 6,941,635 | 5.1670 | 1.68% |
| 2008-07-23 | 0 | 5.350 | 5.340 | 5.350 | 5.300 | 5.620 | 7,590,178 | 40,766,131 | 5.3709 | 5.111 | 5.102 | 5.111 | 5.064 | 5.369 | 7,944,548 | 5.1313 | -3.08% |
| 2008-07-22 | 0 | 5.520 | 5.510 | 5.520 | 5.410 | 5.620 | 1,281,000 | 7,066,380 | 5.5163 | 5.274 | 5.264 | 5.274 | 5.169 | 5.369 | 1,340,807 | 5.2702 | -1.43% |
| 2008-07-21 | 0 | 5.600 | 5.600 | 5.610 | 5.350 | 5.680 | 2,884,000 | 16,055,760 | 5.5672 | 5.350 | 5.350 | 5.360 | 5.111 | 5.427 | 3,018,648 | 5.3189 | 5.66% |
| 2008-07-18 | 0 | 5.300 | 5.300 | 5.330 | 5.250 | 5.460 | 898,000 | 4,801,300 | 5.3467 | 5.064 | 5.064 | 5.092 | 5.016 | 5.216 | 939,926 | 5.1082 | -2.39% |
| 2008-07-17 | 0 | 5.430 | 5.430 | 5.440 | 5.380 | 5.560 | 1,673,000 | 9,112,910 | 5.4470 | 5.188 | 5.188 | 5.197 | 5.140 | 5.312 | 1,751,109 | 5.2041 | 0.93% |
| 2008-07-16 | 0 | 5.380 | 5.380 | 5.390 | 5.080 | 5.500 | 3,368,000 | 17,688,940 | 5.2521 | 5.140 | 5.140 | 5.150 | 4.853 | 5.255 | 3,525,245 | 5.0178 | -2.18% |
| 2008-07-15 | 0 | 5.500 | 5.500 | 5.530 | 5.480 | 5.670 | 2,526,000 | 14,007,240 | 5.5452 | 5.255 | 5.255 | 5.283 | 5.236 | 5.417 | 2,643,934 | 5.2979 | -4.84% |
| 2008-07-14 | 0 | 5.780 | 5.780 | 5.800 | 5.740 | 5.990 | 2,718,000 | 15,817,840 | 5.8197 | 5.522 | 5.522 | 5.541 | 5.484 | 5.723 | 2,844,898 | 5.5601 | -3.51% |
| 2008-07-11 | 0 | 5.990 | 5.990 | 6.000 | 5.850 | 6.000 | 1,219,000 | 7,240,750 | 5.9399 | 5.723 | 5.723 | 5.732 | 5.589 | 5.732 | 1,275,913 | 5.6750 | 1.53% |
| 2008-07-10 | 0 | 5.900 | 5.900 | 5.920 | 5.830 | 6.010 | 1,086,000 | 6,448,080 | 5.9375 | 5.637 | 5.637 | 5.656 | 5.570 | 5.742 | 1,136,703 | 5.6726 | -1.83% |
| 2008-07-09 | 0 | 6.010 | 6.010 | 6.030 | 5.950 | 6.150 | 2,762,002 | 16,683,432 | 6.0403 | 5.742 | 5.742 | 5.761 | 5.685 | 5.876 | 2,890,954 | 5.7709 | 0.50% |
| 2008-07-08 | 0 | 5.980 | 5.960 | 5.980 | 5.870 | 6.140 | 2,054,000 | 12,254,820 | 5.9663 | 5.713 | 5.694 | 5.713 | 5.608 | 5.866 | 2,149,897 | 5.7002 | -2.61% |
| 2008-07-07 | 0 | 6.140 | 6.140 | 6.150 | 5.810 | 6.150 | 3,320,000 | 19,920,900 | 6.0003 | 5.866 | 5.866 | 5.876 | 5.551 | 5.876 | 3,475,004 | 5.7326 | 5.68% |
| 2008-07-04 | 0 | 5.810 | 5.800 | 5.810 | 5.720 | 5.880 | 2,108,000 | 12,267,980 | 5.8197 | 5.551 | 5.541 | 5.551 | 5.465 | 5.618 | 2,206,418 | 5.5601 | 1.93% |
| 2008-07-03 | 0 | 5.700 | 5.700 | 5.720 | 5.630 | 5.900 | 4,180,000 | 24,147,600 | 5.7769 | 5.446 | 5.446 | 5.465 | 5.379 | 5.637 | 4,375,156 | 5.5193 | -3.88% |
| 2008-07-02 | 0 | 5.930 | 5.930 | 5.950 | 5.900 | 6.200 | 6,260,000 | 37,608,720 | 6.0078 | 5.665 | 5.665 | 5.685 | 5.637 | 5.923 | 6,552,267 | 5.7398 | -6.47% |
| 2008-06-30 | 0 | 6.340 | 6.340 | 6.350 | 6.310 | 6.480 | 2,687,714 | 17,133,248 | 6.3747 | 6.057 | 6.057 | 6.067 | 6.029 | 6.191 | 2,813,198 | 6.0903 | -0.63% |
| 2008-06-27 | 0 | 6.380 | 6.380 | 6.440 | 5.980 | 6.580 | 5,029,059 | 31,906,122 | 6.3444 | 6.095 | 6.095 | 6.153 | 5.713 | 6.286 | 5,263,855 | 6.0614 | 2.24% |
| 2008-06-26 | 0 | 6.240 | 6.220 | 6.230 | 5.960 | 6.300 | 3,670,000 | 22,665,540 | 6.1759 | 5.962 | 5.943 | 5.952 | 5.694 | 6.019 | 3,841,345 | 5.9004 | 4.70% |
| 2008-06-25 | 0 | 5.960 | 5.960 | 5.980 | 5.890 | 6.180 | 2,274,000 | 13,544,840 | 5.9564 | 5.694 | 5.694 | 5.713 | 5.627 | 5.904 | 2,380,168 | 5.6907 | -1.65% |
| 2008-06-24 | 0 | 6.060 | 6.050 | 6.060 | 6.000 | 6.300 | 2,708,000 | 16,496,668 | 6.0918 | 5.790 | 5.780 | 5.790 | 5.732 | 6.019 | 2,834,431 | 5.8201 | -3.04% |
| 2008-06-23 | 0 | 6.250 | 6.250 | 6.260 | 6.190 | 6.530 | 3,528,000 | 22,298,100 | 6.3203 | 5.971 | 5.971 | 5.981 | 5.914 | 6.239 | 3,692,715 | 6.0384 | -5.30% |
| 2008-06-20 | 0 | 6.600 | 6.570 | 6.600 | 6.560 | 6.950 | 3,062,000 | 20,504,060 | 6.6963 | 6.306 | 6.277 | 6.306 | 6.267 | 6.640 | 3,204,959 | 6.3976 | -3.37% |
| 2008-06-19 | 0 | 6.830 | 6.830 | 6.860 | 6.820 | 6.980 | 1,272,000 | 8,716,850 | 6.8529 | 6.525 | 6.525 | 6.554 | 6.516 | 6.669 | 1,331,387 | 6.5472 | -2.57% |
| 2008-06-18 | 0 | 7.010 | 7.000 | 7.030 | 6.700 | 7.120 | 2,696,000 | 18,703,820 | 6.9376 | 6.697 | 6.688 | 6.716 | 6.401 | 6.802 | 2,821,871 | 6.6282 | 3.39% |
| 2008-06-17 | 0 | 6.780 | 6.750 | 6.790 | 6.720 | 6.880 | 1,594,000 | 10,780,120 | 6.7629 | 6.478 | 6.449 | 6.487 | 6.420 | 6.573 | 1,668,421 | 6.4613 | -0.59% |
| 2008-06-16 | 0 | 6.820 | 6.820 | 6.830 | 6.700 | 6.880 | 2,313,000 | 15,780,280 | 6.8224 | 6.516 | 6.516 | 6.525 | 6.401 | 6.573 | 2,420,989 | 6.5181 | 3.02% |
| 2008-06-13 | 0 | 6.620 | 6.620 | 6.630 | 6.620 | 7.040 | 4,491,000 | 30,727,230 | 6.8420 | 6.325 | 6.325 | 6.334 | 6.325 | 6.726 | 4,700,676 | 6.5368 | -4.75% |
| 2008-06-12 | 0 | 6.950 | 6.920 | 6.950 | 6.800 | 7.040 | 5,557,000 | 38,441,500 | 6.9177 | 6.640 | 6.611 | 6.640 | 6.497 | 6.726 | 5,816,445 | 6.6091 | -3.34% |
| 2008-06-11 | 0 | 7.190 | 7.180 | 7.190 | 7.180 | 7.600 | 7,408,000 | 54,636,360 | 7.3753 | 6.869 | 6.860 | 6.869 | 6.860 | 7.261 | 7,753,864 | 7.0463 | 0.56% |
| 2008-06-10 | 0 | 7.150 | 7.140 | 7.150 | 7.060 | 7.500 | 4,636,000 | 33,242,252 | 7.1705 | 6.831 | 6.822 | 6.831 | 6.745 | 7.165 | 4,852,445 | 6.8506 | -5.42% |
| 2008-06-06 | 0 | 7.560 | 7.560 | 7.570 | 7.550 | 7.740 | 3,480,000 | 26,602,300 | 7.6443 | 7.223 | 7.223 | 7.232 | 7.213 | 7.395 | 3,642,474 | 7.3034 | -1.05% |
| 2008-06-05 | 0 | 7.640 | 7.640 | 7.700 | 7.550 | 7.820 | 3,686,000 | 28,323,560 | 7.6841 | 7.299 | 7.299 | 7.357 | 7.213 | 7.471 | 3,858,092 | 7.3413 | -1.67% |
| 2008-06-04 | 0 | 7.770 | 7.760 | 7.770 | 7.740 | 8.040 | 4,537,000 | 35,635,570 | 7.8544 | 7.423 | 7.414 | 7.423 | 7.395 | 7.681 | 4,748,823 | 7.5041 | -1.89% |
| 2008-06-03 | 0 | 7.920 | 7.920 | 7.930 | 7.730 | 8.070 | 5,639,000 | 44,856,920 | 7.9548 | 7.567 | 7.567 | 7.576 | 7.385 | 7.710 | 5,902,273 | 7.5999 | 1.80% |
| 2008-06-02 | 0 | 7.780 | 7.770 | 7.780 | 7.750 | 7.880 | 1,517,000 | 11,839,560 | 7.8046 | 7.433 | 7.423 | 7.433 | 7.404 | 7.529 | 1,587,826 | 7.4565 | 0.13% |
| 2008-05-30 | 0 | 7.770 | 7.760 | 7.770 | 7.700 | 7.860 | 2,555,028 | 19,881,498 | 7.7813 | 7.423 | 7.414 | 7.423 | 7.357 | 7.509 | 2,674,317 | 7.4342 | 0.13% |
| 2008-05-29 | 0 | 7.760 | 7.760 | 7.770 | 7.650 | 8.000 | 3,598,000 | 28,006,420 | 7.7839 | 7.414 | 7.414 | 7.423 | 7.309 | 7.643 | 3,765,983 | 7.4367 | -1.90% |
| 2008-05-28 | 0 | 7.910 | 7.910 | 7.940 | 7.870 | 8.070 | 2,190,528 | 17,463,271 | 7.9722 | 7.557 | 7.557 | 7.586 | 7.519 | 7.710 | 2,292,799 | 7.6166 | 0.13% |
| 2008-05-27 | 0 | 7.900 | 7.900 | 7.940 | 7.850 | 8.100 | 3,042,000 | 24,232,730 | 7.9661 | 7.548 | 7.548 | 7.586 | 7.500 | 7.739 | 3,184,025 | 7.6107 | 1.28% |
| 2008-05-26 | 0 | 7.800 | 7.800 | 7.820 | 7.720 | 8.040 | 5,280,000 | 41,452,760 | 7.8509 | 7.452 | 7.452 | 7.471 | 7.376 | 7.681 | 5,526,512 | 7.5007 | -1.14% |
| 2008-05-23 | 0 | 7.890 | 7.880 | 7.930 | 7.680 | 8.160 | 5,723,000 | 45,383,500 | 7.9300 | 7.538 | 7.529 | 7.576 | 7.337 | 7.796 | 5,990,195 | 7.5763 | 2.20% |
| 2008-05-22 | 0 | 7.720 | 7.710 | 7.720 | 7.550 | 7.780 | 2,445,113 | 18,715,414 | 7.6542 | 7.376 | 7.366 | 7.376 | 7.213 | 7.433 | 2,559,270 | 7.3128 | -0.90% |
| 2008-05-21 | 0 | 7.790 | 7.790 | 7.810 | 7.700 | 7.940 | 3,745,000 | 29,294,680 | 7.8223 | 7.443 | 7.443 | 7.462 | 7.357 | 7.586 | 3,919,846 | 7.4734 | -2.14% |
| 2008-05-20 | 0 | 7.960 | 7.960 | 7.980 | 7.770 | 8.300 | 12,207,000 | 96,573,580 | 7.9113 | 7.605 | 7.605 | 7.624 | 7.423 | 7.930 | 12,776,920 | 7.5584 | -4.33% |
| 2008-05-19 | 0 | 8.320 | 8.300 | 8.320 | 8.190 | 8.500 | 8,468,714 | 70,206,151 | 8.2901 | 7.949 | 7.930 | 7.949 | 7.825 | 8.121 | 8,864,101 | 7.9203 | 0.73% |
| 2008-05-16 | 0 | 8.260 | 8.260 | 8.270 | 8.150 | 8.480 | 9,172,000 | 75,977,060 | 8.2836 | 7.892 | 7.892 | 7.901 | 7.786 | 8.102 | 9,600,222 | 7.9141 | -0.48% |
| 2008-05-15 | 0 | 8.300 | 8.290 | 8.300 | 7.770 | 8.430 | 25,868,000 | 212,819,680 | 8.2271 | 7.930 | 7.920 | 7.930 | 7.423 | 8.054 | 27,075,724 | 7.8602 | 7.37% |
| 2008-05-14 | 0 | 7.730 | 7.720 | 7.730 | 7.600 | 7.870 | 6,346,000 | 49,117,240 | 7.7399 | 7.385 | 7.376 | 7.385 | 7.261 | 7.519 | 6,642,282 | 7.3946 | -0.64% |
| 2008-05-13 | 0 | 7.780 | 7.760 | 7.780 | 7.450 | 8.000 | 12,092,000 | 93,199,460 | 7.7075 | 7.433 | 7.414 | 7.433 | 7.118 | 7.643 | 12,656,551 | 7.3637 | -2.38% |
| 2008-05-09 | 0 | 7.970 | 7.980 | 7.990 | 7.850 | 8.140 | 8,350,000 | 66,932,780 | 8.0159 | 7.614 | 7.624 | 7.634 | 7.500 | 7.777 | 8,739,844 | 7.6583 | 0.63% |
| 2008-05-08 | 0 | 7.920 | 7.920 | 7.930 | 7.830 | 8.220 | 13,850,000 | 110,517,980 | 7.9796 | 7.567 | 7.567 | 7.576 | 7.481 | 7.853 | 14,496,628 | 7.6237 | -2.46% |
| 2008-05-07 | 0 | 8.120 | 8.100 | 8.130 | 8.070 | 8.800 | 14,737,428 | 122,847,692 | 8.3358 | 7.758 | 7.739 | 7.767 | 7.710 | 8.407 | 15,425,488 | 7.9639 | -7.20% |
| 2008-05-06 | 0 | 8.750 | 8.750 | 8.770 | 8.680 | 9.080 | 10,341,731 | 91,312,749 | 8.8295 | 8.360 | 8.360 | 8.379 | 8.293 | 8.675 | 10,824,565 | 8.4357 | -0.57% |
| 2008-05-05 | 0 | 8.800 | 8.780 | 8.800 | 8.690 | 9.040 | 5,049,714 | 44,512,092 | 8.8148 | 8.407 | 8.388 | 8.407 | 8.302 | 8.637 | 5,285,475 | 8.4216 | -1.79% |
| 2008-05-02 | 0 | 8.960 | 8.950 | 8.960 | 8.920 | 9.200 | 9,019,259 | 81,358,304 | 9.0205 | 8.560 | 8.551 | 8.560 | 8.522 | 8.790 | 9,440,350 | 8.6181 | -0.55% |
| 2008-04-30 | 0 | 9.010 | 9.000 | 9.030 | 8.680 | 9.340 | 21,152,047 | 191,033,429 | 9.0314 | 8.608 | 8.599 | 8.627 | 8.293 | 8.923 | 22,139,593 | 8.6286 | 2.27% |
| 2008-04-29 | 0 | 8.810 | 8.820 | 8.880 | 8.640 | 9.100 | 14,933,316 | 131,528,036 | 8.8077 | 8.417 | 8.427 | 8.484 | 8.255 | 8.694 | 15,630,522 | 8.4148 | -3.19% |
| 2008-04-28 | 0 | 9.100 | 9.090 | 9.100 | 8.000 | 9.110 | 30,366,711 | 259,768,716 | 8.5544 | 8.694 | 8.685 | 8.694 | 7.643 | 8.704 | 31,784,471 | 8.1728 | 15.63% |
| 2008-04-25 | 0 | 7.870 | 7.880 | 7.890 | 7.660 | 8.350 | 17,637,856 | 141,050,388 | 7.9970 | 7.519 | 7.529 | 7.538 | 7.318 | 7.978 | 18,461,331 | 7.6403 | 2.88% |
| 2008-04-24 | 0 | 7.650 | 7.640 | 7.650 | 7.560 | 7.980 | 14,497,500 | 111,913,403 | 7.7195 | 7.309 | 7.299 | 7.309 | 7.223 | 7.624 | 15,174,359 | 7.3752 | -4.02% |
| 2008-04-23 | 0 | 7.970 | 7.940 | 8.000 | 7.800 | 8.290 | 11,239,428 | 90,032,441 | 8.0104 | 7.614 | 7.586 | 7.643 | 7.452 | 7.920 | 11,764,174 | 7.6531 | -2.57% |
| 2008-04-22 | 0 | 8.180 | 8.160 | 8.180 | 7.700 | 8.550 | 18,012,718 | 148,959,849 | 8.2697 | 7.815 | 7.796 | 7.815 | 7.357 | 8.169 | 18,853,695 | 7.9008 | 5.01% |
| 2008-04-21 | 0 | 7.920 | 7.930 | 7.940 | 6.900 | 8.200 | 32,774,427 | 252,398,490 | 7.7011 | 7.443 | 7.452 | 7.461 | 6.484 | 7.706 | 34,877,075 | 7.2368 | 15.62% |
| 2008-04-18 | 0 | 6.850 | 6.820 | 6.870 | 6.500 | 7.080 | 6,086,996 | 41,863,792 | 6.8776 | 6.437 | 6.409 | 6.456 | 6.108 | 6.653 | 6,477,508 | 6.4629 | 3.63% |
| 2008-04-17 | 0 | 6.610 | 6.610 | 6.630 | 6.560 | 6.990 | 3,320,000 | 22,306,900 | 6.7189 | 6.212 | 6.212 | 6.230 | 6.165 | 6.569 | 3,532,995 | 6.3139 | -1.64% |
| 2008-04-16 | 0 | 6.720 | 6.690 | 6.720 | 6.650 | 7.240 | 5,130,000 | 35,500,360 | 6.9201 | 6.315 | 6.287 | 6.315 | 6.249 | 6.804 | 5,459,116 | 6.5030 | -5.35% |
| 2008-04-15 | 0 | 7.100 | 7.090 | 7.120 | 6.380 | 7.380 | 22,323,064 | 155,233,477 | 6.9540 | 6.672 | 6.663 | 6.691 | 5.995 | 6.935 | 23,755,203 | 6.5347 | 5.19% |
| 2008-04-14 | 0 | 6.750 | 6.700 | 6.750 | 5.700 | 6.780 | 19,307,573 | 122,536,588 | 6.3466 | 6.343 | 6.296 | 6.343 | 5.356 | 6.371 | 20,546,253 | 5.9639 | 18.21% |
| 2008-04-11 | 0 | 5.710 | 5.710 | 5.740 | 5.710 | 5.840 | 2,352,000 | 13,516,100 | 5.7466 | 5.366 | 5.366 | 5.394 | 5.366 | 5.488 | 2,502,893 | 5.4002 | -0.70% |
| 2008-04-10 | 0 | 5.750 | 5.740 | 5.750 | 5.680 | 5.840 | 1,608,000 | 9,220,520 | 5.7342 | 5.403 | 5.394 | 5.403 | 5.338 | 5.488 | 1,711,161 | 5.3885 | 0.35% |
| 2008-04-09 | 0 | 5.730 | 5.720 | 5.750 | 5.700 | 5.850 | 1,832,000 | 10,576,340 | 5.7731 | 5.385 | 5.375 | 5.403 | 5.356 | 5.497 | 1,949,532 | 5.4251 | -1.55% |
| 2008-04-08 | 0 | 5.820 | 5.800 | 5.830 | 5.800 | 5.900 | 2,538,000 | 14,784,680 | 5.8253 | 5.469 | 5.450 | 5.479 | 5.450 | 5.544 | 2,700,826 | 5.4741 | -0.51% |
| 2008-04-07 | 0 | 5.850 | 5.850 | 5.860 | 5.820 | 5.920 | 2,048,000 | 11,986,656 | 5.8529 | 5.497 | 5.497 | 5.507 | 5.469 | 5.563 | 2,179,390 | 5.5000 | 0.52% |
| 2008-04-03 | 0 | 5.820 | 5.810 | 5.820 | 5.750 | 5.850 | 1,862,000 | 10,814,940 | 5.8082 | 5.469 | 5.460 | 5.469 | 5.403 | 5.497 | 1,981,457 | 5.4581 | -1.02% |
| 2008-04-02 | 0 | 5.880 | 5.820 | 5.870 | 5.820 | 5.980 | 2,827,714 | 16,690,681 | 5.9025 | 5.526 | 5.469 | 5.516 | 5.469 | 5.619 | 3,009,126 | 5.5467 | 0.17% |
| 2008-04-01 | 0 | 5.870 | 5.800 | 5.870 | 5.750 | 5.870 | 4,088,600 | 23,833,982 | 5.8294 | 5.516 | 5.450 | 5.516 | 5.403 | 5.516 | 4,350,905 | 5.4779 | 2.09% |
| 2008-03-31 | 0 | 5.750 | 5.700 | 5.750 | 5.600 | 5.850 | 2,674,000 | 15,347,740 | 5.7396 | 5.403 | 5.356 | 5.403 | 5.262 | 5.497 | 2,845,551 | 5.3936 | 1.77% |
| 2008-03-28 | 0 | 5.650 | 5.640 | 5.680 | 5.390 | 5.710 | 1,104,285 | 6,229,653 | 5.6413 | 5.309 | 5.300 | 5.338 | 5.065 | 5.366 | 1,175,131 | 5.3012 | 1.25% |
| 2008-03-27 | 0 | 5.580 | 5.570 | 5.580 | 5.500 | 5.730 | 1,800,000 | 10,073,040 | 5.5961 | 5.244 | 5.234 | 5.244 | 5.168 | 5.385 | 1,915,479 | 5.2588 | -3.13% |
| 2008-03-26 | 0 | 5.760 | 5.740 | 5.760 | 5.620 | 5.830 | 4,903,165 | 28,157,388 | 5.7427 | 5.413 | 5.394 | 5.413 | 5.281 | 5.479 | 5,217,728 | 5.3965 | -0.35% |
| 2008-03-25 | 0 | 5.780 | 5.790 | 5.800 | 5.740 | 6.100 | 10,400,786 | 61,400,177 | 5.9034 | 5.432 | 5.441 | 5.450 | 5.394 | 5.732 | 11,068,050 | 5.5475 | 0.17% |
| 2008-03-20 | 0 | 5.770 | 5.780 | 5.790 | 5.280 | 5.790 | 6,016,000 | 33,656,280 | 5.5945 | 5.422 | 5.432 | 5.441 | 4.962 | 5.441 | 6,401,957 | 5.2572 | 7.05% |
| 2008-03-19 | 0 | 5.390 | 5.390 | 5.400 | 5.350 | 5.600 | 4,632,000 | 25,133,500 | 5.4261 | 5.065 | 5.065 | 5.074 | 5.027 | 5.262 | 4,929,167 | 5.0989 | 2.08% |
| 2008-03-18 | 0 | 5.280 | 5.330 | 5.350 | 5.220 | 5.450 | 2,768,000 | 14,656,960 | 5.2951 | 4.962 | 5.009 | 5.027 | 4.905 | 5.121 | 2,945,581 | 4.9759 | -2.22% |
| 2008-03-17 | 0 | 5.400 | 5.390 | 5.400 | 5.300 | 5.560 | 1,832,000 | 9,937,520 | 5.4244 | 5.074 | 5.065 | 5.074 | 4.980 | 5.225 | 1,949,532 | 5.0974 | -4.09% |
| 2008-03-14 | 0 | 5.630 | 5.610 | 5.630 | 5.610 | 5.860 | 2,872,000 | 16,431,020 | 5.7211 | 5.291 | 5.272 | 5.291 | 5.272 | 5.507 | 3,056,254 | 5.3762 | -2.09% |
| 2008-03-13 | 0 | 5.750 | 5.750 | 5.770 | 5.650 | 6.030 | 8,276,000 | 48,379,540 | 5.8458 | 5.403 | 5.403 | 5.422 | 5.309 | 5.666 | 8,806,948 | 5.4933 | -2.54% |
| 2008-03-12 | 0 | 5.900 | 5.880 | 5.900 | 5.600 | 6.100 | 5,930,000 | 34,717,880 | 5.8546 | 5.544 | 5.526 | 5.544 | 5.262 | 5.732 | 6,310,440 | 5.5017 | 7.47% |
| 2008-03-11 | 0 | 5.490 | 5.480 | 5.490 | 5.400 | 5.550 | 637,000 | 3,482,970 | 5.4678 | 5.159 | 5.150 | 5.159 | 5.074 | 5.215 | 677,867 | 5.1381 | 0.00% |
| 2008-03-10 | 0 | 5.490 | 5.390 | 5.490 | 5.320 | 5.500 | 1,516,000 | 8,153,980 | 5.3786 | 5.159 | 5.065 | 5.159 | 4.999 | 5.168 | 1,613,259 | 5.0544 | -0.18% |
| 2008-03-07 | 0 | 5.500 | 5.480 | 5.490 | 5.420 | 5.660 | 1,174,000 | 6,495,980 | 5.5332 | 5.168 | 5.150 | 5.159 | 5.093 | 5.319 | 1,249,318 | 5.1996 | -3.51% |
| 2008-03-06 | 0 | 5.700 | 5.700 | 5.750 | 5.660 | 5.880 | 2,084,000 | 11,987,628 | 5.7522 | 5.356 | 5.356 | 5.403 | 5.319 | 5.526 | 2,217,699 | 5.4054 | -2.40% |
| 2008-03-05 | 0 | 5.840 | 5.810 | 5.820 | 5.700 | 5.950 | 2,356,000 | 13,768,980 | 5.8442 | 5.488 | 5.460 | 5.469 | 5.356 | 5.591 | 2,507,150 | 5.4919 | 3.91% |
| 2008-03-04 | 0 | 5.620 | 5.620 | 5.680 | 5.600 | 5.680 | 811,428 | 4,571,634 | 5.6341 | 5.281 | 5.281 | 5.338 | 5.262 | 5.338 | 863,485 | 5.2944 | 0.36% |
| 2008-03-03 | 0 | 5.600 | 5.600 | 5.630 | 5.590 | 5.770 | 1,086,000 | 6,154,140 | 5.6668 | 5.262 | 5.262 | 5.291 | 5.253 | 5.422 | 1,155,672 | 5.3252 | -0.53% |
| 2008-02-29 | 0 | 5.630 | 5.610 | 5.680 | 5.460 | 5.750 | 1,096,286 | 6,223,813 | 5.6772 | 5.291 | 5.272 | 5.338 | 5.131 | 5.403 | 1,166,618 | 5.3349 | -0.53% |
| 2008-02-28 | 0 | 5.660 | 5.650 | 5.670 | 5.570 | 5.700 | 894,000 | 5,063,420 | 5.6638 | 5.319 | 5.309 | 5.328 | 5.234 | 5.356 | 951,355 | 5.3223 | 0.18% |
| 2008-02-27 | 0 | 5.650 | 5.660 | 5.670 | 5.610 | 5.750 | 980,000 | 5,557,320 | 5.6707 | 5.309 | 5.319 | 5.328 | 5.272 | 5.403 | 1,042,872 | 5.3289 | 0.89% |
| 2008-02-26 | 0 | 5.600 | 5.580 | 5.590 | 5.590 | 5.850 | 2,704,000 | 15,363,960 | 5.6819 | 5.262 | 5.244 | 5.253 | 5.253 | 5.497 | 2,877,476 | 5.3394 | -3.11% |
| 2008-02-25 | 0 | 5.780 | 5.770 | 5.800 | 5.600 | 5.900 | 4,564,702 | 26,491,124 | 5.8035 | 5.432 | 5.422 | 5.450 | 5.262 | 5.544 | 4,857,551 | 5.4536 | 4.52% |
| 2008-02-22 | 0 | 5.530 | 5.500 | 5.540 | 5.350 | 5.580 | 4,016,000 | 22,093,560 | 5.5014 | 5.197 | 5.168 | 5.206 | 5.027 | 5.244 | 4,273,647 | 5.1697 | 4.34% |
| 2008-02-21 | 0 | 5.300 | 5.290 | 5.300 | 5.220 | 5.320 | 1,504,000 | 7,939,820 | 5.2791 | 4.980 | 4.971 | 4.980 | 4.905 | 4.999 | 1,600,489 | 4.9609 | 0.57% |
| 2008-02-20 | 0 | 5.270 | 5.270 | 5.280 | 5.230 | 5.500 | 3,382,000 | 17,915,760 | 5.2974 | 4.952 | 4.952 | 4.962 | 4.915 | 5.168 | 3,598,973 | 4.9780 | -1.50% |
| 2008-02-19 | 0 | 5.350 | 5.350 | 5.370 | 5.350 | 5.400 | 642,000 | 3,441,820 | 5.3611 | 5.027 | 5.027 | 5.046 | 5.027 | 5.074 | 683,188 | 5.0379 | 0.19% |
| 2008-02-18 | 0 | 5.340 | 5.320 | 5.380 | 5.300 | 5.380 | 782,000 | 4,176,800 | 5.3412 | 5.018 | 4.999 | 5.056 | 4.980 | 5.056 | 832,169 | 5.0192 | -0.19% |
| 2008-02-15 | 0 | 5.350 | 5.350 | 5.380 | 5.290 | 5.400 | 826,000 | 4,397,140 | 5.3234 | 5.027 | 5.027 | 5.056 | 4.971 | 5.074 | 878,992 | 5.0025 | -0.93% |
| 2008-02-14 | 0 | 5.400 | 5.400 | 5.420 | 5.320 | 5.520 | 851,000 | 4,566,230 | 5.3657 | 5.074 | 5.074 | 5.093 | 4.999 | 5.187 | 905,596 | 5.0422 | 0.93% |
| 2008-02-13 | 0 | 5.350 | 5.320 | 5.400 | 5.260 | 5.400 | 2,222,000 | 11,828,460 | 5.3233 | 5.027 | 4.999 | 5.074 | 4.943 | 5.074 | 2,364,553 | 5.0024 | 0.94% |
| 2008-02-12 | 0 | 5.300 | 5.300 | 5.330 | 5.110 | 5.380 | 730,000 | 3,874,020 | 5.3069 | 4.980 | 4.980 | 5.009 | 4.802 | 5.056 | 776,833 | 4.9869 | 1.92% |
| 2008-02-11 | 0 | 5.200 | 5.200 | 5.220 | 5.120 | 5.280 | 605,622 | 3,141,739 | 5.1876 | 4.887 | 4.887 | 4.905 | 4.811 | 4.962 | 644,476 | 4.8749 | -1.33% |
| 2008-02-06 | 0 | 5.270 | 5.250 | 5.300 | 5.160 | 5.290 | 534,000 | 2,786,720 | 5.2186 | 4.952 | 4.933 | 4.980 | 4.849 | 4.971 | 568,259 | 4.9040 | -1.50% |
| 2008-02-05 | 0 | 5.350 | 5.350 | 5.380 | 5.330 | 5.590 | 314,286 | 1,695,176 | 5.3937 | 5.027 | 5.027 | 5.056 | 5.009 | 5.253 | 334,449 | 5.0686 | -2.73% |
| 2008-02-04 | 0 | 5.500 | 5.500 | 5.580 | 5.290 | 5.620 | 756,000 | 4,144,580 | 5.4822 | 5.168 | 5.168 | 5.244 | 4.971 | 5.281 | 804,501 | 5.1517 | 2.80% |
| 2008-02-01 | 0 | 5.350 | 5.340 | 5.350 | 5.240 | 5.500 | 200,000 | 1,074,720 | 5.3736 | 5.027 | 5.018 | 5.027 | 4.924 | 5.168 | 212,831 | 5.0496 | 1.90% |
| 2008-01-31 | 0 | 5.250 | 5.250 | 5.290 | 5.150 | 5.300 | 1,282,000 | 6,707,260 | 5.2319 | 4.933 | 4.933 | 4.971 | 4.840 | 4.980 | 1,364,247 | 4.9165 | -1.32% |
| 2008-01-30 | 0 | 5.320 | 5.230 | 5.320 | 5.210 | 5.400 | 738,000 | 3,927,400 | 5.3217 | 4.999 | 4.915 | 4.999 | 4.896 | 5.074 | 785,346 | 5.0008 | 0.57% |
| 2008-01-29 | 0 | 5.290 | 5.290 | 5.420 | 5.200 | 5.500 | 2,555,714 | 13,535,593 | 5.2962 | 4.971 | 4.971 | 5.093 | 4.887 | 5.168 | 2,719,676 | 4.9769 | -2.76% |
| 2008-01-28 | 0 | 5.440 | 5.440 | 5.460 | 5.270 | 5.460 | 638,997 | 3,432,904 | 5.3723 | 5.112 | 5.112 | 5.131 | 4.952 | 5.131 | 679,992 | 5.0484 | -2.51% |
| 2008-01-25 | 0 | 5.580 | 5.470 | 5.530 | 5.400 | 5.600 | 718,000 | 3,955,180 | 5.5086 | 5.244 | 5.140 | 5.197 | 5.074 | 5.262 | 764,063 | 5.1765 | 1.45% |
| 2008-01-24 | 0 | 5.500 | 5.490 | 5.500 | 5.170 | 5.550 | 1,204,000 | 6,499,780 | 5.3985 | 5.168 | 5.159 | 5.168 | 4.858 | 5.215 | 1,281,243 | 5.0730 | 6.38% |
| 2008-01-23 | 0 | 5.170 | 5.160 | 5.230 | 5.150 | 5.400 | 1,598,000 | 8,275,080 | 5.1784 | 4.858 | 4.849 | 4.915 | 4.840 | 5.074 | 1,700,520 | 4.8662 | -0.58% |
| 2008-01-22 | 0 | 5.200 | 5.200 | 5.280 | 5.100 | 5.400 | 2,488,571 | 12,974,892 | 5.2138 | 4.887 | 4.887 | 4.962 | 4.793 | 5.074 | 2,648,226 | 4.8995 | -7.96% |
| 2008-01-21 | 0 | 5.650 | 5.650 | 5.660 | 5.470 | 5.800 | 1,802,000 | 10,172,520 | 5.6451 | 5.309 | 5.309 | 5.319 | 5.140 | 5.450 | 1,917,608 | 5.3048 | 1.44% |
| 2008-01-18 | 0 | 5.570 | 5.550 | 5.570 | 5.420 | 5.680 | 3,214,000 | 17,749,060 | 5.5224 | 5.234 | 5.215 | 5.234 | 5.093 | 5.338 | 3,420,195 | 5.1895 | -3.13% |
| 2008-01-17 | 0 | 5.750 | 5.720 | 5.750 | 5.450 | 5.910 | 4,740,142 | 26,922,214 | 5.6796 | 5.403 | 5.375 | 5.403 | 5.121 | 5.554 | 5,044,247 | 5.3372 | -2.21% |
| 2008-01-16 | 0 | 5.880 | 5.880 | 5.900 | 5.860 | 6.050 | 4,265,570 | 25,267,806 | 5.9237 | 5.526 | 5.526 | 5.544 | 5.507 | 5.685 | 4,539,228 | 5.5665 | -2.16% |
| 2008-01-15 | 0 | 6.010 | 6.010 | 6.030 | 5.740 | 6.200 | 8,728,569 | 52,343,357 | 5.9968 | 5.648 | 5.648 | 5.666 | 5.394 | 5.826 | 9,288,552 | 5.6353 | 5.25% |
| 2008-01-14 | 0 | 5.710 | 5.710 | 5.720 | 5.490 | 5.810 | 5,014,285 | 28,309,076 | 5.6457 | 5.366 | 5.366 | 5.375 | 5.159 | 5.460 | 5,335,977 | 5.3053 | 8.76% |
| 2008-01-11 | 0 | 5.250 | 5.220 | 5.290 | 5.220 | 5.500 | 2,070,033 | 10,995,870 | 5.3119 | 4.933 | 4.905 | 4.971 | 4.905 | 5.168 | 2,202,836 | 4.9917 | 0.77% |
| 2008-01-10 | 0 | 5.210 | 5.210 | 5.220 | 5.090 | 5.280 | 941,721 | 4,869,687 | 5.1711 | 4.896 | 4.896 | 4.905 | 4.783 | 4.962 | 1,002,137 | 4.8593 | 0.58% |
| 2008-01-09 | 0 | 5.180 | 5.180 | 5.190 | 5.000 | 5.200 | 1,178,000 | 6,036,560 | 5.1244 | 4.868 | 4.868 | 4.877 | 4.699 | 4.887 | 1,253,575 | 4.8155 | 1.57% |
| 2008-01-08 | 0 | 5.100 | 5.090 | 5.100 | 5.030 | 5.180 | 1,574,000 | 8,032,620 | 5.1033 | 4.793 | 4.783 | 4.793 | 4.727 | 4.868 | 1,674,980 | 4.7957 | 2.00% |
| 2008-01-07 | 0 | 5.000 | 5.000 | 5.020 | 4.810 | 5.060 | 700,000 | 3,489,860 | 4.9855 | 4.699 | 4.699 | 4.717 | 4.520 | 4.755 | 744,909 | 4.6850 | 0.20% |
| 2008-01-04 | 0 | 4.990 | 4.980 | 4.990 | 4.760 | 5.230 | 936,285 | 4,633,288 | 4.9486 | 4.689 | 4.680 | 4.689 | 4.473 | 4.915 | 996,353 | 4.6502 | 2.04% |
| 2008-01-03 | 0 | 4.890 | 4.860 | 4.890 | 4.800 | 4.900 | 578,000 | 2,816,080 | 4.8721 | 4.595 | 4.567 | 4.595 | 4.511 | 4.605 | 615,082 | 4.5784 | -0.20% |
| 2008-01-02 | 0 | 4.900 | 4.900 | 4.930 | 4.830 | 4.950 | 722,000 | 3,544,560 | 4.9094 | 4.605 | 4.605 | 4.633 | 4.539 | 4.652 | 768,320 | 4.6134 | 2.51% |
| 2007-12-31 | 0 | 4.780 | 4.770 | 4.780 | 4.740 | 4.860 | 730,000 | 3,494,360 | 4.7868 | 4.492 | 4.482 | 4.492 | 4.454 | 4.567 | 776,833 | 4.4982 | 2.58% |
| 2007-12-28 | 0 | 4.660 | 4.600 | 4.660 | 4.570 | 4.660 | 387,428 | 1,793,466 | 4.6292 | 4.379 | 4.323 | 4.379 | 4.294 | 4.379 | 412,284 | 4.3501 | 2.87% |
| 2007-12-27 | 0 | 4.530 | 4.540 | 4.570 | 4.510 | 4.600 | 344,000 | 1,572,620 | 4.5716 | 4.257 | 4.266 | 4.294 | 4.238 | 4.323 | 366,069 | 4.2960 | -1.09% |
| 2007-12-24 | 0 | 4.580 | 4.570 | 4.600 | 4.490 | 4.590 | 264,000 | 1,203,760 | 4.5597 | 4.304 | 4.294 | 4.323 | 4.219 | 4.313 | 280,937 | 4.2848 | 1.78% |
| 2007-12-21 | 0 | 4.500 | 4.500 | 4.560 | 4.490 | 4.590 | 549,428 | 2,495,540 | 4.5421 | 4.229 | 4.229 | 4.285 | 4.219 | 4.313 | 584,677 | 4.2682 | -1.10% |
| 2007-12-20 | 0 | 4.550 | 4.550 | 4.560 | 4.450 | 4.600 | 2,135,000 | 9,705,020 | 4.5457 | 4.276 | 4.276 | 4.285 | 4.182 | 4.323 | 2,271,971 | 4.2716 | 2.94% |
| 2007-12-19 | 0 | 4.420 | 4.450 | 4.460 | 4.360 | 4.460 | 2,439,000 | 10,779,390 | 4.4196 | 4.154 | 4.182 | 4.191 | 4.097 | 4.191 | 2,595,474 | 4.1531 | 0.45% |
| 2007-12-18 | 0 | 4.400 | 4.380 | 4.400 | 4.260 | 4.460 | 1,184,000 | 5,197,840 | 4.3901 | 4.135 | 4.116 | 4.135 | 4.003 | 4.191 | 1,259,960 | 4.1254 | 0.92% |
| 2007-12-17 | 0 | 4.360 | 4.350 | 4.360 | 4.350 | 4.430 | 1,438,000 | 6,301,700 | 4.3823 | 4.097 | 4.088 | 4.097 | 4.088 | 4.163 | 1,530,255 | 4.1181 | -2.24% |
| 2007-12-14 | 0 | 4.460 | 4.440 | 4.490 | 4.410 | 4.750 | 7,436,000 | 33,666,061 | 4.5274 | 4.191 | 4.172 | 4.219 | 4.144 | 4.464 | 7,913,058 | 4.2545 | -8.04% |
| 2007-12-13 | 0 | 4.850 | 4.840 | 4.850 | 4.760 | 4.920 | 1,156,208 | 5,598,718 | 4.8423 | 4.558 | 4.548 | 4.558 | 4.473 | 4.623 | 1,230,385 | 4.5504 | 1.89% |
| 2007-12-12 | 0 | 4.760 | 4.760 | 4.800 | 4.700 | 4.860 | 922,000 | 4,377,700 | 4.7480 | 4.473 | 4.473 | 4.511 | 4.417 | 4.567 | 981,151 | 4.4618 | -2.26% |
| 2007-12-11 | 0 | 4.870 | 4.870 | 4.880 | 4.810 | 4.930 | 1,905,952 | 9,274,983 | 4.8663 | 4.576 | 4.576 | 4.586 | 4.520 | 4.633 | 2,028,229 | 4.5729 | -1.02% |
| 2007-12-10 | 0 | 4.920 | 4.900 | 4.930 | 4.850 | 5.200 | 1,856,000 | 9,244,680 | 4.9810 | 4.623 | 4.605 | 4.633 | 4.558 | 4.887 | 1,975,072 | 4.6807 | -4.47% |
| 2007-12-07 | 0 | 5.150 | 5.140 | 5.150 | 5.100 | 5.290 | 1,990,000 | 10,269,200 | 5.1604 | 4.840 | 4.830 | 4.840 | 4.793 | 4.971 | 2,117,669 | 4.8493 | 0.00% |
| 2007-12-06 | 0 | 5.150 | 5.150 | 5.160 | 5.030 | 5.170 | 2,232,000 | 11,370,960 | 5.0945 | 4.840 | 4.840 | 4.849 | 4.727 | 4.858 | 2,375,194 | 4.7874 | 5.10% |
| 2007-12-05 | 0 | 4.900 | 4.890 | 4.900 | 4.700 | 4.900 | 2,822,000 | 13,680,920 | 4.8480 | 4.605 | 4.595 | 4.605 | 4.417 | 4.605 | 3,003,046 | 4.5557 | 3.16% |
| 2007-12-04 | 0 | 4.750 | 4.740 | 4.750 | 4.620 | 4.800 | 4,626,000 | 21,691,350 | 4.6890 | 4.464 | 4.454 | 4.464 | 4.341 | 4.511 | 4,922,782 | 4.4063 | 1.71% |
| 2007-12-03 | 0 | 4.670 | 4.660 | 4.670 | 4.570 | 4.720 | 498,000 | 2,320,840 | 4.6603 | 4.388 | 4.379 | 4.388 | 4.294 | 4.435 | 529,949 | 4.3794 | 1.74% |
| 2007-11-30 | 0 | 4.590 | 4.590 | 4.600 | 4.530 | 4.680 | 580,000 | 2,662,400 | 4.5903 | 4.313 | 4.313 | 4.323 | 4.257 | 4.398 | 617,210 | 4.3136 | 1.32% |
| 2007-11-29 | 0 | 4.530 | 4.530 | 4.600 | 4.460 | 4.600 | 950,000 | 4,296,300 | 4.5224 | 4.257 | 4.257 | 4.323 | 4.191 | 4.323 | 1,010,947 | 4.2498 | 1.57% |
| 2007-11-28 | 0 | 4.460 | 4.460 | 4.530 | 4.380 | 4.600 | 278,857 | 1,250,542 | 4.4845 | 4.191 | 4.191 | 4.257 | 4.116 | 4.323 | 296,747 | 4.2142 | -1.33% |
| 2007-11-27 | 0 | 4.520 | 4.340 | 4.600 | 4.310 | 4.540 | 2,195,682 | 9,533,417 | 4.3419 | 4.248 | 4.078 | 4.323 | 4.050 | 4.266 | 2,336,546 | 4.0801 | 2.49% |
| 2007-11-26 | 0 | 4.410 | 4.410 | 4.490 | 4.360 | 4.450 | 3,004,000 | 13,211,580 | 4.3980 | 4.144 | 4.144 | 4.219 | 4.097 | 4.182 | 3,196,722 | 4.1329 | 0.68% |
| 2007-11-23 | 0 | 4.380 | 4.360 | 4.520 | 4.360 | 4.550 | 1,213,142 | 5,400,056 | 4.4513 | 4.116 | 4.097 | 4.248 | 4.097 | 4.276 | 1,290,971 | 4.1829 | -3.52% |
| 2007-11-22 | 0 | 4.540 | 4.530 | 4.550 | 4.450 | 4.790 | 1,055,000 | 4,852,440 | 4.5995 | 4.266 | 4.257 | 4.276 | 4.182 | 4.501 | 1,122,684 | 4.3222 | -5.22% |
| 2007-11-21 | 0 | 4.790 | 4.780 | 4.790 | 4.680 | 4.850 | 440,000 | 2,085,080 | 4.7388 | 4.501 | 4.492 | 4.501 | 4.398 | 4.558 | 468,228 | 4.4531 | -0.21% |
| 2007-11-20 | 0 | 4.800 | 4.760 | 4.900 | 4.700 | 4.970 | 1,958,000 | 9,424,960 | 4.8136 | 4.511 | 4.473 | 4.605 | 4.417 | 4.670 | 2,083,616 | 4.5234 | -3.81% |
| 2007-11-19 | 0 | 4.990 | 4.980 | 4.990 | 4.980 | 5.100 | 532,719 | 2,691,285 | 5.0520 | 4.689 | 4.680 | 4.689 | 4.680 | 4.793 | 566,896 | 4.7474 | -1.77% |
| 2007-11-16 | 0 | 5.080 | 5.060 | 5.080 | 5.030 | 5.310 | 844,000 | 4,312,440 | 5.1095 | 4.774 | 4.755 | 4.774 | 4.727 | 4.990 | 898,147 | 4.8015 | -5.05% |
| 2007-11-15 | 0 | 5.350 | 5.210 | 5.350 | 5.200 | 5.400 | 1,560,000 | 8,250,600 | 5.2888 | 5.027 | 4.896 | 5.027 | 4.887 | 5.074 | 1,660,082 | 4.9700 | 0.19% |
| 2007-11-14 | 0 | 5.340 | 5.300 | 5.360 | 5.300 | 5.780 | 2,014,000 | 10,961,340 | 5.4426 | 5.018 | 4.980 | 5.037 | 4.980 | 5.432 | 2,143,208 | 5.1145 | -4.81% |
| 2007-11-13 | 0 | 5.610 | 5.550 | 5.610 | 5.300 | 5.610 | 1,492,000 | 8,246,960 | 5.5275 | 5.272 | 5.215 | 5.272 | 4.980 | 5.272 | 1,587,719 | 5.1942 | 4.08% |
| 2007-11-12 | 0 | 5.390 | 5.350 | 5.550 | 5.160 | 5.750 | 1,662,000 | 8,926,940 | 5.3712 | 5.065 | 5.027 | 5.215 | 4.849 | 5.403 | 1,768,626 | 5.0474 | -9.26% |
| 2007-11-09 | 0 | 5.940 | 5.860 | 5.940 | 5.770 | 6.180 | 2,466,568 | 14,938,996 | 6.0566 | 5.582 | 5.507 | 5.582 | 5.422 | 5.807 | 2,624,811 | 5.6915 | 0.00% |
| 2007-11-08 | 0 | 5.940 | 5.910 | 5.940 | 5.760 | 6.000 | 1,589,438 | 9,325,572 | 5.8672 | 5.582 | 5.554 | 5.582 | 5.413 | 5.638 | 1,691,409 | 5.5135 | 0.68% |
| 2007-11-07 | 0 | 5.900 | 5.890 | 5.900 | 5.720 | 5.920 | 6,011,031 | 35,204,840 | 5.8567 | 5.544 | 5.535 | 5.544 | 5.375 | 5.563 | 6,396,670 | 5.5036 | 4.42% |
| 2007-11-06 | 0 | 5.650 | 5.560 | 5.650 | 5.500 | 5.720 | 2,306,000 | 12,925,640 | 5.6052 | 5.309 | 5.225 | 5.309 | 5.168 | 5.375 | 2,453,942 | 5.2673 | 3.29% |
| 2007-11-05 | 0 | 5.470 | 5.450 | 5.500 | 5.300 | 5.660 | 542,285 | 2,988,939 | 5.5117 | 5.140 | 5.121 | 5.168 | 4.980 | 5.319 | 577,075 | 5.1795 | 2.43% |
| 2007-11-02 | 0 | 5.340 | 5.340 | 5.420 | 5.340 | 5.600 | 1,364,000 | 7,394,040 | 5.4209 | 5.018 | 5.018 | 5.093 | 5.018 | 5.262 | 1,451,508 | 5.0940 | -6.64% |
| 2007-11-01 | 0 | 5.720 | 5.650 | 5.720 | 5.650 | 5.760 | 2,887,106 | 16,588,806 | 5.7458 | 5.375 | 5.309 | 5.375 | 5.309 | 5.413 | 3,072,329 | 5.3994 | 1.24% |
| 2007-10-31 | 0 | 5.650 | 5.650 | 5.670 | 5.600 | 5.730 | 3,121,714 | 17,664,336 | 5.6585 | 5.309 | 5.309 | 5.328 | 5.262 | 5.385 | 3,321,988 | 5.3174 | -0.18% |
| 2007-10-30 | 0 | 5.660 | 5.560 | 5.680 | 5.550 | 5.700 | 511,830 | 2,867,505 | 5.6025 | 5.319 | 5.225 | 5.338 | 5.215 | 5.356 | 544,667 | 5.2647 | -0.70% |
| 2007-10-29 | 0 | 5.700 | 5.690 | 5.710 | 5.600 | 5.760 | 1,353,998 | 7,715,000 | 5.6979 | 5.356 | 5.347 | 5.366 | 5.262 | 5.413 | 1,440,864 | 5.3544 | 1.06% |
| 2007-10-26 | 0 | 5.640 | 5.570 | 5.600 | 5.350 | 5.790 | 2,439,428 | 13,728,657 | 5.6278 | 5.300 | 5.234 | 5.262 | 5.027 | 5.441 | 2,595,930 | 5.2885 | 5.62% |
| 2007-10-25 | 0 | 5.340 | 5.300 | 5.340 | 5.130 | 5.360 | 1,384,000 | 7,357,540 | 5.3161 | 5.018 | 4.980 | 5.018 | 4.821 | 5.037 | 1,472,791 | 4.9956 | 2.30% |
| 2007-10-24 | 0 | 5.220 | 5.220 | 5.280 | 5.210 | 5.450 | 1,682,294 | 8,991,749 | 5.3449 | 4.905 | 4.905 | 4.962 | 4.896 | 5.121 | 1,790,222 | 5.0227 | -3.51% |
| 2007-10-23 | 0 | 5.410 | 5.360 | 5.430 | 5.240 | 5.410 | 1,133,310 | 6,047,952 | 5.3365 | 5.084 | 5.037 | 5.103 | 4.924 | 5.084 | 1,206,018 | 5.0148 | 1.50% |
| 2007-10-22 | 0 | 5.330 | 5.310 | 5.330 | 5.090 | 5.350 | 975,357 | 5,131,532 | 5.2612 | 5.009 | 4.990 | 5.009 | 4.783 | 5.027 | 1,037,931 | 4.9440 | -0.93% |
| 2007-10-18 | 0 | 5.380 | 5.380 | 5.400 | 5.000 | 5.400 | 3,097,142 | 16,204,610 | 5.2321 | 5.056 | 5.056 | 5.074 | 4.699 | 5.074 | 3,295,840 | 4.9167 | 3.46% |
| 2007-10-17 | 0 | 5.200 | 5.180 | 5.200 | 5.070 | 5.280 | 833,143 | 4,331,069 | 5.1985 | 4.887 | 4.868 | 4.887 | 4.764 | 4.962 | 886,593 | 4.8851 | 0.78% |
| 2007-10-16 | 0 | 5.160 | 5.160 | 5.190 | 5.150 | 5.600 | 1,678,285 | 8,961,379 | 5.3396 | 4.849 | 4.849 | 4.877 | 4.840 | 5.262 | 1,785,956 | 5.0177 | -2.27% |
| 2007-10-15 | 0 | 5.280 | 5.230 | 5.280 | 5.200 | 5.560 | 1,097,157 | 5,822,711 | 5.3071 | 4.962 | 4.915 | 4.962 | 4.887 | 5.225 | 1,167,545 | 4.9871 | -6.88% |
| 2007-10-12 | 0 | 5.670 | 5.650 | 5.660 | 4.880 | 5.840 | 5,978,712 | 31,813,106 | 5.3211 | 5.328 | 5.309 | 5.319 | 4.586 | 5.488 | 6,362,277 | 5.0003 | 13.63% |
| 2007-10-11 | 0 | 4.990 | 4.980 | 5.000 | 4.710 | 5.000 | 2,837,267 | 13,841,434 | 4.8784 | 4.689 | 4.680 | 4.699 | 4.426 | 4.699 | 3,019,292 | 4.5843 | 4.39% |
| 2007-10-10 | 0 | 4.780 | 4.770 | 4.780 | 4.670 | 4.780 | 3,384,428 | 15,997,410 | 4.7268 | 4.492 | 4.482 | 4.492 | 4.388 | 4.492 | 3,601,556 | 4.4418 | 3.46% |
| 2007-10-09 | 0 | 4.620 | 4.620 | 4.650 | 4.610 | 4.750 | 372,570 | 1,736,208 | 4.6601 | 4.341 | 4.341 | 4.370 | 4.332 | 4.464 | 396,472 | 4.3791 | -2.12% |
| 2007-10-08 | 0 | 4.720 | 4.700 | 4.720 | 4.650 | 4.750 | 1,424,243 | 6,729,305 | 4.7248 | 4.435 | 4.417 | 4.435 | 4.370 | 4.464 | 1,515,616 | 4.4400 | 0.43% |
| 2007-10-05 | 0 | 4.700 | 4.700 | 4.710 | 4.580 | 4.750 | 631,544 | 2,961,860 | 4.6899 | 4.417 | 4.417 | 4.426 | 4.304 | 4.464 | 672,061 | 4.4071 | 1.29% |
| 2007-10-04 | 0 | 4.700 | 4.700 | 4.710 | 4.550 | 4.750 | 595,426 | 2,787,160 | 4.6810 | 4.360 | 4.360 | 4.370 | 4.221 | 4.407 | 641,819 | 4.3426 | 0.00% |
| 2007-10-03 | 0 | 4.700 | 4.640 | 4.700 | 4.500 | 4.760 | 2,008,000 | 9,508,080 | 4.7351 | 4.360 | 4.305 | 4.360 | 4.175 | 4.416 | 2,164,455 | 4.3928 | 0.00% |
| 2007-10-02 | 0 | 4.700 | 4.660 | 4.700 | 4.580 | 4.700 | 1,082,000 | 5,022,400 | 4.6418 | 4.360 | 4.323 | 4.360 | 4.249 | 4.360 | 1,166,305 | 4.3062 | 2.17% |
| 2007-09-28 | 0 | 4.600 | 4.570 | 4.600 | 4.550 | 4.630 | 577,714 | 2,650,293 | 4.5876 | 4.267 | 4.240 | 4.267 | 4.221 | 4.295 | 622,727 | 4.2559 | -0.86% |
| 2007-09-27 | 0 | 4.640 | 4.600 | 4.640 | 4.560 | 4.670 | 502,000 | 2,318,260 | 4.6180 | 4.305 | 4.267 | 4.305 | 4.230 | 4.332 | 541,114 | 4.2842 | -0.64% |
| 2007-09-25 | 0 | 4.670 | 4.610 | 4.670 | 4.600 | 4.700 | 255,854 | 1,188,797 | 4.6464 | 4.332 | 4.277 | 4.332 | 4.267 | 4.360 | 275,789 | 4.3105 | 1.30% |
| 2007-09-24 | 0 | 4.610 | 4.600 | 4.610 | 4.610 | 4.750 | 462,000 | 2,171,840 | 4.7010 | 4.277 | 4.267 | 4.277 | 4.277 | 4.407 | 497,997 | 4.3611 | -2.12% |
| 2007-09-21 | 0 | 4.710 | 4.710 | 4.750 | 4.500 | 4.750 | 1,632,000 | 7,629,080 | 4.6747 | 4.370 | 4.370 | 4.407 | 4.175 | 4.407 | 1,759,159 | 4.3368 | 1.29% |
| 2007-09-20 | 0 | 4.650 | 4.580 | 4.650 | 4.500 | 4.650 | 1,648,000 | 7,572,600 | 4.5950 | 4.314 | 4.249 | 4.314 | 4.175 | 4.314 | 1,776,405 | 4.2629 | 3.10% |
| 2007-09-19 | 0 | 4.510 | 4.470 | 4.510 | 4.440 | 4.550 | 653,000 | 2,943,660 | 4.5079 | 4.184 | 4.147 | 4.184 | 4.119 | 4.221 | 703,879 | 4.1821 | 2.04% |
| 2007-09-18 | 0 | 4.420 | 4.420 | 4.450 | 4.380 | 4.450 | 1,213,161 | 5,347,252 | 4.4077 | 4.101 | 4.101 | 4.128 | 4.063 | 4.128 | 1,307,685 | 4.0891 | 0.00% |
| 2007-09-17 | 0 | 4.420 | 4.390 | 4.420 | 4.390 | 4.520 | 498,000 | 2,209,280 | 4.4363 | 4.101 | 4.073 | 4.101 | 4.073 | 4.193 | 536,802 | 4.1156 | -2.21% |
| 2007-09-14 | 0 | 4.520 | 4.460 | 4.520 | 4.450 | 4.520 | 1,151,259 | 5,184,100 | 4.5030 | 4.193 | 4.138 | 4.193 | 4.128 | 4.193 | 1,240,960 | 4.1775 | -0.22% |
| 2007-09-13 | 0 | 4.530 | 4.510 | 4.530 | 4.400 | 4.550 | 1,175,740 | 5,270,169 | 4.4824 | 4.203 | 4.184 | 4.203 | 4.082 | 4.221 | 1,267,349 | 4.1584 | 2.26% |
| 2007-09-12 | 0 | 4.430 | 4.430 | 4.460 | 4.400 | 4.490 | 758,000 | 3,376,960 | 4.4551 | 4.110 | 4.110 | 4.138 | 4.082 | 4.165 | 817,060 | 4.1331 | 0.68% |
| 2007-09-11 | 0 | 4.400 | 4.400 | 4.410 | 4.390 | 4.460 | 504,000 | 2,223,920 | 4.4125 | 4.082 | 4.082 | 4.091 | 4.073 | 4.138 | 543,270 | 4.0936 | 1.15% |
| 2007-09-10 | 0 | 4.350 | 4.350 | 4.360 | 4.300 | 4.380 | 1,192,000 | 5,163,600 | 4.3319 | 4.036 | 4.036 | 4.045 | 3.989 | 4.063 | 1,284,876 | 4.0188 | -0.23% |
| 2007-09-07 | 0 | 4.360 | 4.360 | 4.420 | 4.350 | 4.450 | 2,032,000 | 8,894,360 | 4.3771 | 4.045 | 4.045 | 4.101 | 4.036 | 4.128 | 2,190,325 | 4.0607 | -0.91% |
| 2007-09-06 | 0 | 4.400 | 4.390 | 4.400 | 4.360 | 4.430 | 1,174,630 | 5,174,582 | 4.4053 | 4.082 | 4.073 | 4.082 | 4.045 | 4.110 | 1,266,152 | 4.0869 | 0.23% |
| 2007-09-05 | 0 | 4.390 | 4.360 | 4.400 | 4.390 | 4.420 | 690,000 | 3,034,320 | 4.3976 | 4.073 | 4.045 | 4.082 | 4.073 | 4.101 | 743,762 | 4.0797 | 1.15% |
| 2007-09-04 | 0 | 4.340 | 4.330 | 4.340 | 4.340 | 4.420 | 616,000 | 2,683,020 | 4.3556 | 4.026 | 4.017 | 4.026 | 4.026 | 4.101 | 663,996 | 4.0407 | -1.14% |
| 2007-09-03 | 0 | 4.390 | 4.390 | 4.400 | 4.370 | 4.410 | 518,000 | 2,272,660 | 4.3874 | 4.073 | 4.073 | 4.082 | 4.054 | 4.091 | 558,360 | 4.0702 | 0.69% |
| 2007-08-31 | 0 | 4.360 | 4.360 | 4.380 | 4.360 | 4.400 | 560,000 | 2,451,300 | 4.3773 | 4.045 | 4.045 | 4.063 | 4.045 | 4.082 | 603,633 | 4.0609 | -0.23% |
| 2007-08-30 | 0 | 4.370 | 4.350 | 4.370 | 4.350 | 4.400 | 526,000 | 2,290,340 | 4.3543 | 4.054 | 4.036 | 4.054 | 4.036 | 4.082 | 566,984 | 4.0395 | 1.86% |
| 2007-08-29 | 0 | 4.290 | 4.280 | 4.290 | 4.160 | 4.340 | 1,302,000 | 5,544,840 | 4.2587 | 3.980 | 3.971 | 3.980 | 3.859 | 4.026 | 1,403,446 | 3.9509 | 0.94% |
| 2007-08-28 | 0 | 4.250 | 4.210 | 4.260 | 4.140 | 4.530 | 1,227,140 | 5,261,482 | 4.2876 | 3.943 | 3.906 | 3.952 | 3.841 | 4.203 | 1,322,754 | 3.9777 | -3.41% |
| 2007-08-27 | 0 | 4.400 | 4.390 | 4.400 | 4.360 | 4.500 | 904,000 | 3,989,980 | 4.4137 | 4.082 | 4.073 | 4.082 | 4.045 | 4.175 | 974,436 | 4.0947 | 0.92% |
| 2007-08-24 | 0 | 4.360 | 4.330 | 4.360 | 4.340 | 4.480 | 606,000 | 2,650,280 | 4.3734 | 4.045 | 4.017 | 4.045 | 4.026 | 4.156 | 653,217 | 4.0573 | -1.80% |
| 2007-08-23 | 0 | 4.440 | 4.430 | 4.460 | 4.440 | 4.490 | 976,000 | 4,360,320 | 4.4675 | 4.119 | 4.110 | 4.138 | 4.119 | 4.165 | 1,052,046 | 4.1446 | 0.45% |
| 2007-08-22 | 0 | 4.420 | 4.400 | 4.440 | 4.410 | 4.490 | 816,048 | 3,614,915 | 4.4298 | 4.101 | 4.082 | 4.119 | 4.091 | 4.165 | 879,631 | 4.1096 | 0.23% |
| 2007-08-21 | 0 | 4.410 | 4.390 | 4.430 | 4.380 | 4.610 | 2,454,000 | 11,061,320 | 4.5075 | 4.091 | 4.073 | 4.110 | 4.063 | 4.277 | 2,645,205 | 4.1816 | 2.56% |
| 2007-08-20 | 0 | 4.300 | 4.300 | 4.310 | 4.200 | 4.310 | 849,570 | 3,633,483 | 4.2768 | 3.989 | 3.989 | 3.998 | 3.896 | 3.998 | 915,765 | 3.9677 | 6.17% |
| 2007-08-17 | 0 | 4.050 | 4.020 | 4.150 | 4.000 | 4.330 | 1,908,000 | 7,755,600 | 4.0648 | 3.757 | 3.729 | 3.850 | 3.711 | 4.017 | 2,056,663 | 3.7710 | -3.57% |
| 2007-08-16 | 0 | 4.200 | 4.200 | 4.290 | 4.160 | 4.450 | 2,655,000 | 11,154,920 | 4.2015 | 3.896 | 3.896 | 3.980 | 3.859 | 4.128 | 2,861,866 | 3.8978 | -6.67% |
| 2007-08-15 | 0 | 4.500 | 4.480 | 4.500 | 4.330 | 4.570 | 7,132,000 | 31,584,200 | 4.4285 | 4.175 | 4.156 | 4.175 | 4.017 | 4.240 | 7,687,695 | 4.1084 | 2.27% |
| 2007-08-14 | 0 | 4.400 | 4.370 | 4.400 | 4.300 | 4.400 | 900,000 | 3,914,140 | 4.3490 | 4.082 | 4.054 | 4.082 | 3.989 | 4.082 | 970,124 | 4.0347 | 1.62% |
| 2007-08-13 | 0 | 4.330 | 4.330 | 4.360 | 4.300 | 4.490 | 1,694,000 | 7,344,540 | 4.3356 | 4.017 | 4.017 | 4.045 | 3.989 | 4.165 | 1,825,989 | 4.0222 | 1.88% |
| 2007-08-10 | 0 | 4.250 | 4.250 | 4.260 | 4.220 | 4.480 | 420,000 | 1,827,220 | 4.3505 | 3.943 | 3.943 | 3.952 | 3.915 | 4.156 | 452,725 | 4.0361 | -5.35% |
| 2007-08-09 | 0 | 4.490 | 4.480 | 4.500 | 4.490 | 4.670 | 2,034,000 | 9,277,800 | 4.5614 | 4.165 | 4.156 | 4.175 | 4.165 | 4.332 | 2,192,481 | 4.2316 | -2.18% |
| 2007-08-08 | 0 | 4.590 | 4.580 | 4.590 | 4.440 | 4.590 | 1,853,429 | 8,346,948 | 4.5035 | 4.258 | 4.249 | 4.258 | 4.119 | 4.258 | 1,997,840 | 4.1780 | 3.15% |
| 2007-08-07 | 0 | 4.450 | 4.420 | 4.450 | 4.400 | 4.600 | 394,000 | 1,778,220 | 4.5132 | 4.128 | 4.101 | 4.128 | 4.082 | 4.267 | 424,699 | 4.1870 | -0.22% |
| 2007-08-06 | 0 | 4.460 | 4.460 | 4.480 | 4.450 | 4.520 | 1,281,000 | 5,750,530 | 4.4891 | 4.138 | 4.138 | 4.156 | 4.128 | 4.193 | 1,380,810 | 4.1646 | -2.19% |
| 2007-08-03 | 0 | 4.560 | 4.530 | 4.560 | 4.520 | 4.600 | 2,087,428 | 9,503,915 | 4.5529 | 4.230 | 4.203 | 4.230 | 4.193 | 4.267 | 2,250,072 | 4.2238 | -0.44% |
| 2007-08-02 | 0 | 4.580 | 4.580 | 4.590 | 4.550 | 4.780 | 994,000 | 4,582,820 | 4.6105 | 4.249 | 4.249 | 4.258 | 4.221 | 4.434 | 1,071,448 | 4.2772 | -1.51% |
| 2007-08-01 | 0 | 4.650 | 4.610 | 4.650 | 4.560 | 4.780 | 744,000 | 3,457,700 | 4.6474 | 4.314 | 4.277 | 4.314 | 4.230 | 4.434 | 801,969 | 4.3115 | -1.27% |
| 2007-07-31 | 0 | 4.710 | 4.710 | 4.750 | 4.620 | 4.800 | 1,516,663 | 7,194,423 | 4.7436 | 4.370 | 4.370 | 4.407 | 4.286 | 4.453 | 1,634,835 | 4.4007 | 1.51% |
| 2007-07-30 | 0 | 4.640 | 4.620 | 4.640 | 4.450 | 4.640 | 1,028,284 | 4,704,632 | 4.5752 | 4.305 | 4.286 | 4.305 | 4.128 | 4.305 | 1,108,404 | 4.2445 | 2.88% |
| 2007-07-27 | 0 | 4.510 | 4.490 | 4.510 | 4.500 | 4.680 | 1,339,300 | 6,149,616 | 4.5917 | 4.184 | 4.165 | 4.184 | 4.175 | 4.342 | 1,443,653 | 4.2598 | -4.25% |
| 2007-07-26 | 0 | 4.710 | 4.710 | 4.730 | 4.710 | 4.870 | 1,785,428 | 8,520,072 | 4.7720 | 4.370 | 4.370 | 4.388 | 4.370 | 4.518 | 1,924,541 | 4.4271 | -1.26% |
| 2007-07-25 | 0 | 4.770 | 4.770 | 4.780 | 4.740 | 4.790 | 1,281,719 | 6,115,359 | 4.7712 | 4.425 | 4.425 | 4.434 | 4.397 | 4.444 | 1,381,585 | 4.4263 | 0.63% |
| 2007-07-24 | 0 | 4.740 | 4.730 | 4.740 | 4.620 | 4.800 | 2,072,000 | 9,784,780 | 4.7224 | 4.397 | 4.388 | 4.397 | 4.286 | 4.453 | 2,233,441 | 4.3810 | 0.85% |
| 2007-07-23 | 0 | 4.700 | 4.700 | 4.720 | 4.630 | 4.760 | 984,000 | 4,629,020 | 4.7043 | 4.360 | 4.360 | 4.379 | 4.295 | 4.416 | 1,060,669 | 4.3642 | -1.26% |
| 2007-07-20 | 0 | 4.760 | 4.760 | 4.790 | 4.660 | 4.800 | 1,652,000 | 7,850,840 | 4.7523 | 4.416 | 4.416 | 4.444 | 4.323 | 4.453 | 1,780,717 | 4.4088 | 3.70% |
| 2007-07-19 | 0 | 4.590 | 4.590 | 4.600 | 4.540 | 4.670 | 2,587,142 | 11,951,919 | 4.6197 | 4.258 | 4.258 | 4.267 | 4.212 | 4.332 | 2,788,721 | 4.2858 | 2.23% |
| 2007-07-18 | 0 | 4.490 | 4.490 | 4.500 | 4.490 | 4.570 | 807,428 | 3,650,123 | 4.5207 | 4.165 | 4.165 | 4.175 | 4.165 | 4.240 | 870,339 | 4.1939 | -1.97% |
| 2007-07-17 | 0 | 4.580 | 4.550 | 4.580 | 4.540 | 4.650 | 900,000 | 4,138,560 | 4.5984 | 4.249 | 4.221 | 4.249 | 4.212 | 4.314 | 970,124 | 4.2660 | -0.43% |
| 2007-07-16 | 0 | 4.600 | 4.570 | 4.630 | 4.520 | 4.640 | 503,000 | 2,305,440 | 4.5834 | 4.267 | 4.240 | 4.295 | 4.193 | 4.305 | 542,192 | 4.2521 | 2.45% |
| 2007-07-13 | 0 | 4.490 | 4.490 | 4.500 | 4.470 | 4.600 | 666,000 | 3,004,060 | 4.5106 | 4.165 | 4.165 | 4.175 | 4.147 | 4.267 | 717,892 | 4.1846 | -1.32% |
| 2007-07-12 | 0 | 4.550 | 4.530 | 4.550 | 4.540 | 4.560 | 746,000 | 3,396,300 | 4.5527 | 4.221 | 4.203 | 4.221 | 4.212 | 4.230 | 804,125 | 4.2236 | 1.11% |
| 2007-07-11 | 0 | 4.500 | 4.490 | 4.500 | 4.490 | 4.530 | 620,000 | 2,795,400 | 4.5087 | 4.175 | 4.165 | 4.175 | 4.165 | 4.203 | 668,308 | 4.1828 | -0.88% |
| 2007-07-10 | 0 | 4.540 | 4.480 | 4.540 | 4.480 | 4.550 | 924,838 | 4,173,539 | 4.5127 | 4.212 | 4.156 | 4.212 | 4.156 | 4.221 | 996,897 | 4.1865 | -0.22% |
| 2007-07-09 | 0 | 4.550 | 4.530 | 4.560 | 4.480 | 4.560 | 566,000 | 2,568,360 | 4.5377 | 4.221 | 4.203 | 4.230 | 4.156 | 4.230 | 610,100 | 4.2097 | 1.11% |
| 2007-07-06 | 0 | 4.500 | 4.500 | 4.520 | 4.500 | 4.560 | 1,038,000 | 4,690,300 | 4.5186 | 4.175 | 4.175 | 4.193 | 4.175 | 4.230 | 1,118,877 | 4.1920 | -1.96% |
| 2007-07-05 | 0 | 4.590 | 4.590 | 4.620 | 4.560 | 4.650 | 924,000 | 4,246,600 | 4.5959 | 4.258 | 4.258 | 4.286 | 4.230 | 4.314 | 995,994 | 4.2637 | -0.22% |
| 2007-07-04 | 0 | 4.600 | 4.600 | 4.620 | 4.570 | 4.650 | 1,064,000 | 4,900,340 | 4.6056 | 4.267 | 4.267 | 4.286 | 4.240 | 4.314 | 1,146,902 | 4.2727 | -0.86% |
| 2007-07-03 | 0 | 4.640 | 4.630 | 4.650 | 4.550 | 4.700 | 3,321,785 | 15,463,015 | 4.6550 | 4.305 | 4.295 | 4.314 | 4.221 | 4.360 | 3,580,604 | 4.3185 | 4.50% |
| 2007-06-29 | 0 | 4.440 | 4.420 | 4.440 | 4.380 | 4.510 | 1,414,285 | 6,307,474 | 4.4598 | 4.119 | 4.101 | 4.119 | 4.063 | 4.184 | 1,524,480 | 4.1375 | 1.60% |
| 2007-06-28 | 0 | 4.370 | 4.370 | 4.390 | 4.350 | 4.410 | 335,714 | 1,469,810 | 4.3782 | 4.054 | 4.054 | 4.073 | 4.036 | 4.091 | 361,871 | 4.0617 | 0.00% |
| 2007-06-27 | 0 | 4.370 | 4.360 | 4.390 | 4.360 | 4.400 | 286,000 | 1,250,640 | 4.3729 | 4.054 | 4.045 | 4.073 | 4.045 | 4.082 | 308,284 | 4.0568 | -1.13% |
| 2007-06-26 | 0 | 4.420 | 4.410 | 4.420 | 4.380 | 4.420 | 349,714 | 1,538,584 | 4.3995 | 4.101 | 4.091 | 4.101 | 4.063 | 4.101 | 376,962 | 4.0815 | 0.91% |
| 2007-06-25 | 0 | 4.380 | 4.380 | 4.400 | 4.380 | 4.430 | 478,000 | 2,101,660 | 4.3968 | 4.063 | 4.063 | 4.082 | 4.063 | 4.110 | 515,244 | 4.0790 | 0.00% |
| 2007-06-22 | 0 | 4.380 | 4.380 | 4.400 | 4.340 | 4.460 | 1,230,000 | 5,419,220 | 4.4059 | 4.063 | 4.063 | 4.082 | 4.026 | 4.138 | 1,325,836 | 4.0874 | 0.00% |
| 2007-06-21 | 0 | 4.380 | 4.380 | 4.450 | 4.360 | 4.420 | 438,000 | 1,924,600 | 4.3941 | 4.063 | 4.063 | 4.128 | 4.045 | 4.101 | 472,127 | 4.0764 | -0.45% |
| 2007-06-20 | 0 | 4.400 | 4.400 | 4.430 | 4.380 | 4.440 | 524,000 | 2,311,500 | 4.4113 | 4.082 | 4.082 | 4.110 | 4.063 | 4.119 | 564,828 | 4.0924 | 0.46% |
| 2007-06-18 | 0 | 4.380 | 4.360 | 4.380 | 4.320 | 4.500 | 900,000 | 3,908,740 | 4.3430 | 4.063 | 4.045 | 4.063 | 4.008 | 4.175 | 970,124 | 4.0291 | 0.92% |
| 2007-06-15 | 0 | 4.340 | 4.340 | 4.350 | 4.330 | 4.420 | 863,714 | 3,763,445 | 4.3573 | 4.026 | 4.026 | 4.036 | 4.017 | 4.101 | 931,011 | 4.0423 | -0.91% |
| 2007-06-14 | 0 | 4.380 | 4.330 | 4.430 | 4.280 | 4.380 | 990,000 | 4,275,160 | 4.3183 | 4.063 | 4.017 | 4.110 | 3.971 | 4.063 | 1,067,137 | 4.0062 | 0.46% |
| 2007-06-13 | 0 | 4.360 | 4.340 | 4.360 | 4.340 | 4.420 | 588,000 | 2,570,500 | 4.3716 | 4.045 | 4.026 | 4.045 | 4.026 | 4.101 | 633,814 | 4.0556 | -1.36% |
| 2007-06-12 | 0 | 4.420 | 4.420 | 4.430 | 4.410 | 4.430 | 226,000 | 999,380 | 4.4220 | 4.101 | 4.101 | 4.110 | 4.091 | 4.110 | 243,609 | 4.1024 | -0.67% |
| 2007-06-11 | 0 | 4.450 | 4.450 | 4.480 | 4.390 | 4.490 | 678,000 | 3,024,620 | 4.4611 | 4.128 | 4.128 | 4.156 | 4.073 | 4.165 | 730,827 | 4.1386 | 1.14% |
| 2007-06-08 | 0 | 4.400 | 4.390 | 4.400 | 4.390 | 4.450 | 784,000 | 3,460,680 | 4.4141 | 4.082 | 4.073 | 4.082 | 4.073 | 4.128 | 845,086 | 4.0951 | -1.57% |
| 2007-06-07 | 0 | 4.470 | 4.460 | 4.470 | 4.400 | 4.490 | 110,000 | 491,700 | 4.4700 | 4.147 | 4.138 | 4.147 | 4.082 | 4.165 | 118,571 | 4.1469 | -0.45% |
| 2007-06-06 | 0 | 4.490 | 4.490 | 4.500 | 4.380 | 4.600 | 572,000 | 2,558,280 | 4.4725 | 4.165 | 4.165 | 4.175 | 4.063 | 4.267 | 616,568 | 4.1492 | 0.00% |
| 2007-06-05 | 0 | 4.490 | 4.460 | 4.490 | 4.470 | 4.700 | 1,212,881 | 5,489,027 | 4.5256 | 4.165 | 4.138 | 4.165 | 4.147 | 4.360 | 1,307,384 | 4.1985 | -2.39% |
| 2007-06-04 | 0 | 4.600 | 4.600 | 4.650 | 4.560 | 4.740 | 736,000 | 3,419,680 | 4.6463 | 4.267 | 4.267 | 4.314 | 4.230 | 4.397 | 793,346 | 4.3105 | 0.88% |
| 2007-06-01 | 0 | 4.560 | 4.560 | 4.610 | 4.560 | 4.640 | 972,000 | 4,482,040 | 4.6112 | 4.230 | 4.230 | 4.277 | 4.230 | 4.305 | 1,047,734 | 4.2778 | -0.44% |
| 2007-05-31 | 0 | 4.580 | 4.570 | 4.590 | 4.570 | 4.650 | 1,317,714 | 6,060,802 | 4.5995 | 4.249 | 4.240 | 4.258 | 4.240 | 4.314 | 1,420,385 | 4.2670 | -0.22% |
| 2007-05-30 | 0 | 4.590 | 4.590 | 4.600 | 4.570 | 4.700 | 564,000 | 2,592,920 | 4.5974 | 4.258 | 4.258 | 4.267 | 4.240 | 4.360 | 607,944 | 4.2651 | -0.43% |
| 2007-05-29 | 0 | 4.610 | 4.610 | 4.650 | 4.610 | 4.850 | 1,086,856 | 5,066,386 | 4.6615 | 4.277 | 4.277 | 4.314 | 4.277 | 4.499 | 1,171,539 | 4.3246 | -3.56% |
| 2007-05-28 | 0 | 4.780 | 4.700 | 4.780 | 4.600 | 4.780 | 1,128,417 | 5,246,802 | 4.6497 | 4.434 | 4.360 | 4.434 | 4.267 | 4.434 | 1,216,338 | 4.3136 | 2.80% |
| 2007-05-25 | 0 | 4.650 | 4.650 | 4.690 | 4.600 | 4.660 | 732,000 | 3,388,440 | 4.6290 | 4.314 | 4.314 | 4.351 | 4.267 | 4.323 | 789,034 | 4.2944 | -1.06% |
| 2007-05-23 | 0 | 4.700 | 4.700 | 4.720 | 4.700 | 4.760 | 167,428 | 791,797 | 4.7292 | 4.360 | 4.360 | 4.379 | 4.360 | 4.416 | 180,473 | 4.3873 | 1.08% |
| 2007-05-22 | 0 | 4.650 | 4.650 | 4.750 | 4.640 | 4.860 | 678,000 | 3,187,680 | 4.7016 | 4.314 | 4.314 | 4.407 | 4.305 | 4.509 | 730,827 | 4.3617 | -4.12% |
| 2007-05-21 | 0 | 4.850 | 4.770 | 4.850 | 4.700 | 4.850 | 1,127,794 | 5,355,822 | 4.7489 | 4.499 | 4.425 | 4.499 | 4.360 | 4.499 | 1,215,667 | 4.4057 | 2.97% |
| 2007-05-18 | 0 | 4.710 | 4.700 | 4.710 | 4.680 | 4.720 | 491,174 | 2,308,672 | 4.7003 | 4.370 | 4.360 | 4.370 | 4.342 | 4.379 | 529,444 | 4.3606 | 0.00% |
| 2007-05-17 | 0 | 4.710 | 4.710 | 4.720 | 4.700 | 4.720 | 482,000 | 2,269,600 | 4.7087 | 4.370 | 4.370 | 4.379 | 4.360 | 4.379 | 519,555 | 4.3684 | 0.00% |
| 2007-05-16 | 0 | 4.710 | 4.710 | 4.730 | 4.600 | 4.730 | 924,000 | 4,320,660 | 4.6760 | 4.370 | 4.370 | 4.388 | 4.267 | 4.388 | 995,994 | 4.3380 | 1.51% |
| 2007-05-15 | 0 | 4.640 | 4.640 | 4.660 | 4.620 | 4.690 | 523,429 | 2,429,516 | 4.6415 | 4.305 | 4.305 | 4.323 | 4.286 | 4.351 | 564,212 | 4.3060 | -0.64% |
| 2007-05-14 | 0 | 4.670 | 4.660 | 4.670 | 4.630 | 4.730 | 915,714 | 4,269,362 | 4.6623 | 4.332 | 4.323 | 4.332 | 4.295 | 4.388 | 987,063 | 4.3253 | -0.64% |
| 2007-05-11 | 0 | 4.700 | 4.680 | 4.700 | 4.650 | 4.780 | 582,000 | 2,721,440 | 4.6760 | 4.360 | 4.342 | 4.360 | 4.314 | 4.434 | 627,347 | 4.3380 | -1.88% |
| 2007-05-10 | 0 | 4.790 | 4.770 | 4.790 | 4.690 | 4.800 | 594,000 | 2,812,480 | 4.7348 | 4.444 | 4.425 | 4.444 | 4.351 | 4.453 | 640,282 | 4.3926 | 1.70% |
| 2007-05-09 | 0 | 4.710 | 4.690 | 4.710 | 4.690 | 4.780 | 538,000 | 2,542,056 | 4.7250 | 4.370 | 4.351 | 4.370 | 4.351 | 4.434 | 579,919 | 4.3835 | -1.46% |
| 2007-05-08 | 0 | 4.780 | 4.760 | 4.800 | 4.760 | 4.900 | 669,714 | 3,236,593 | 4.8328 | 4.434 | 4.416 | 4.453 | 4.416 | 4.546 | 721,895 | 4.4835 | -1.65% |
| 2007-05-07 | 0 | 4.860 | 4.860 | 4.880 | 4.860 | 4.930 | 1,226,000 | 5,990,440 | 4.8862 | 4.509 | 4.509 | 4.527 | 4.509 | 4.574 | 1,321,525 | 4.5330 | 1.25% |
| 2007-05-04 | 0 | 4.800 | 4.800 | 4.830 | 4.800 | 4.850 | 805,720 | 3,887,858 | 4.8253 | 4.453 | 4.453 | 4.481 | 4.453 | 4.499 | 868,498 | 4.4765 | 0.21% |
| 2007-05-03 | 0 | 4.790 | 4.770 | 4.790 | 4.710 | 4.810 | 1,464,000 | 6,974,020 | 4.7637 | 4.444 | 4.425 | 4.444 | 4.370 | 4.462 | 1,578,069 | 4.4193 | 0.00% |
| 2007-05-02 | 0 | 4.790 | 4.780 | 4.790 | 4.710 | 4.810 | 1,019,428 | 4,849,200 | 4.7568 | 4.444 | 4.434 | 4.444 | 4.370 | 4.462 | 1,098,858 | 4.4129 | 1.70% |
| 2007-04-30 | 0 | 4.710 | 4.700 | 4.710 | 4.660 | 4.900 | 654,000 | 3,088,600 | 4.7226 | 4.370 | 4.360 | 4.370 | 4.323 | 4.546 | 704,957 | 4.3813 | -2.08% |
| 2007-04-27 | 0 | 4.810 | 4.810 | 4.820 | 4.800 | 4.880 | 459,714 | 2,223,164 | 4.8360 | 4.462 | 4.462 | 4.472 | 4.453 | 4.527 | 495,533 | 4.4864 | -1.43% |
| 2007-04-26 | 0 | 4.880 | 4.880 | 4.890 | 4.870 | 4.940 | 856,000 | 4,187,020 | 4.8914 | 4.527 | 4.527 | 4.537 | 4.518 | 4.583 | 922,696 | 4.5378 | -2.01% |
| 2007-04-25 | 0 | 4.980 | 4.960 | 4.980 | 4.900 | 4.980 | 586,000 | 2,903,620 | 4.9550 | 4.620 | 4.601 | 4.620 | 4.546 | 4.620 | 631,659 | 4.5968 | 0.20% |
| 2007-04-24 | 0 | 4.970 | 4.950 | 4.970 | 4.860 | 5.010 | 757,000 | 3,754,140 | 4.9592 | 4.611 | 4.592 | 4.611 | 4.509 | 4.648 | 815,982 | 4.6008 | 0.81% |
| 2007-04-23 | 0 | 4.930 | 4.930 | 4.940 | 4.900 | 5.050 | 873,214 | 4,314,813 | 4.9413 | 4.574 | 4.574 | 4.583 | 4.546 | 4.685 | 941,251 | 4.5841 | -0.40% |
| 2007-04-20 | 0 | 4.950 | 4.910 | 4.950 | 4.900 | 5.090 | 2,720,000 | 13,583,360 | 4.9939 | 4.592 | 4.555 | 4.592 | 4.546 | 4.722 | 2,931,931 | 4.6329 | 1.23% |
| 2007-04-19 | 0 | 4.890 | 4.860 | 4.890 | 4.800 | 5.000 | 656,000 | 3,209,660 | 4.8928 | 4.537 | 4.509 | 4.537 | 4.453 | 4.639 | 707,113 | 4.5391 | -2.20% |
| 2007-04-18 | 0 | 5.000 | 4.990 | 5.010 | 4.710 | 5.090 | 4,649,714 | 22,973,107 | 4.9408 | 4.639 | 4.629 | 4.648 | 4.370 | 4.722 | 5,012,000 | 4.5836 | 10.38% |
| 2007-04-17 | 0 | 4.530 | 4.530 | 4.540 | 4.530 | 4.600 | 404,920 | 1,844,768 | 4.5559 | 4.203 | 4.203 | 4.212 | 4.203 | 4.267 | 436,470 | 4.2266 | -1.31% |
| 2007-04-16 | 0 | 4.590 | 4.560 | 4.600 | 4.540 | 4.700 | 770,000 | 3,543,665 | 4.6022 | 4.258 | 4.230 | 4.267 | 4.212 | 4.360 | 829,995 | 4.2695 | -0.22% |
| 2007-04-13 | 0 | 4.600 | 4.530 | 4.600 | 4.520 | 4.650 | 796,000 | 3,666,520 | 4.6062 | 4.267 | 4.203 | 4.267 | 4.193 | 4.314 | 858,021 | 4.2732 | -1.08% |
| 2007-04-12 | 0 | 4.650 | 4.650 | 4.670 | 4.650 | 4.680 | 747,000 | 3,478,180 | 4.6562 | 4.314 | 4.314 | 4.332 | 4.314 | 4.342 | 805,203 | 4.3196 | 0.00% |
| 2007-04-11 | 0 | 4.650 | 4.670 | 4.680 | 4.600 | 4.700 | 801,540 | 3,720,456 | 4.6416 | 4.314 | 4.332 | 4.342 | 4.267 | 4.360 | 863,993 | 4.3061 | -1.06% |
| 2007-04-10 | 0 | 4.700 | 4.630 | 4.700 | 4.550 | 4.720 | 1,069,540 | 4,946,156 | 4.6246 | 4.360 | 4.295 | 4.360 | 4.221 | 4.379 | 1,152,874 | 4.2903 | 0.86% |
| 2007-04-04 | 0 | 4.660 | 4.660 | 4.670 | 4.600 | 4.750 | 2,727,141 | 12,826,309 | 4.7032 | 4.323 | 4.323 | 4.332 | 4.267 | 4.407 | 2,939,628 | 4.3632 | 2.42% |
| 2007-04-03 | 0 | 4.670 | 4.670 | 4.680 | 4.580 | 4.670 | 1,731,432 | 8,037,756 | 4.6423 | 4.221 | 4.221 | 4.230 | 4.140 | 4.221 | 1,915,560 | 4.1960 | 1.30% |
| 2007-04-02 | 0 | 4.610 | 4.600 | 4.610 | 4.500 | 4.610 | 1,665,143 | 7,631,186 | 4.5829 | 4.167 | 4.158 | 4.167 | 4.067 | 4.167 | 1,842,222 | 4.1424 | 1.77% |
| 2007-03-30 | 0 | 4.530 | 4.510 | 4.530 | 4.450 | 4.530 | 1,014,000 | 4,579,040 | 4.5158 | 4.095 | 4.076 | 4.095 | 4.022 | 4.095 | 1,121,833 | 4.0817 | 1.80% |
| 2007-03-29 | 0 | 4.450 | 4.450 | 4.470 | 4.410 | 4.480 | 1,008,000 | 4,496,040 | 4.4604 | 4.022 | 4.022 | 4.040 | 3.986 | 4.049 | 1,115,195 | 4.0316 | 1.37% |
| 2007-03-28 | 0 | 4.390 | 4.390 | 4.420 | 4.370 | 4.500 | 838,000 | 3,695,580 | 4.4100 | 3.968 | 3.968 | 3.995 | 3.950 | 4.067 | 927,117 | 3.9861 | -1.35% |
| 2007-03-27 | 0 | 4.450 | 4.450 | 4.490 | 4.440 | 4.520 | 1,081,429 | 4,842,528 | 4.4779 | 4.022 | 4.022 | 4.058 | 4.013 | 4.086 | 1,196,433 | 4.0475 | -1.33% |
| 2007-03-26 | 0 | 4.510 | 4.480 | 4.510 | 4.500 | 4.610 | 1,278,000 | 5,837,960 | 4.5680 | 4.076 | 4.049 | 4.076 | 4.067 | 4.167 | 1,413,908 | 4.1290 | -0.22% |
| 2007-03-23 | 0 | 4.520 | 4.540 | 4.550 | 4.370 | 4.540 | 1,720,571 | 7,642,807 | 4.4420 | 4.086 | 4.104 | 4.113 | 3.950 | 4.104 | 1,903,544 | 4.0150 | 1.35% |
| 2007-03-22 | 0 | 4.460 | 4.440 | 4.460 | 4.370 | 4.460 | 1,661,142 | 7,337,573 | 4.4172 | 4.031 | 4.013 | 4.031 | 3.950 | 4.031 | 1,837,795 | 3.9926 | 1.36% |
| 2007-03-21 | 0 | 4.400 | 4.380 | 4.400 | 4.300 | 4.410 | 2,504,001 | 10,897,064 | 4.3519 | 3.977 | 3.959 | 3.977 | 3.887 | 3.986 | 2,770,287 | 3.9336 | 2.09% |
| 2007-03-20 | 0 | 4.310 | 4.300 | 4.310 | 4.290 | 4.350 | 1,482,000 | 6,383,800 | 4.3076 | 3.896 | 3.887 | 3.896 | 3.878 | 3.932 | 1,639,602 | 3.8935 | 1.65% |
| 2007-03-19 | 0 | 4.240 | 4.240 | 4.250 | 4.150 | 4.240 | 462,000 | 1,932,700 | 4.1833 | 3.832 | 3.832 | 3.841 | 3.751 | 3.832 | 511,131 | 3.7812 | 1.44% |
| 2007-03-16 | 0 | 4.180 | 4.180 | 4.190 | 4.140 | 4.230 | 1,206,000 | 5,034,100 | 4.1742 | 3.778 | 3.778 | 3.787 | 3.742 | 3.823 | 1,334,251 | 3.7730 | -0.24% |
| 2007-03-15 | 0 | 4.190 | 4.190 | 4.200 | 4.190 | 4.280 | 1,566,000 | 6,614,060 | 4.2235 | 3.787 | 3.787 | 3.796 | 3.787 | 3.869 | 1,732,535 | 3.8176 | 1.21% |
| 2007-03-14 | 0 | 4.140 | 4.140 | 4.150 | 4.090 | 4.210 | 1,662,000 | 6,872,080 | 4.1348 | 3.742 | 3.742 | 3.751 | 3.697 | 3.805 | 1,838,744 | 3.7374 | -2.13% |
| 2007-03-13 | 0 | 4.230 | 4.230 | 4.250 | 4.220 | 4.380 | 1,010,000 | 4,302,140 | 4.2595 | 3.823 | 3.823 | 3.841 | 3.814 | 3.959 | 1,117,408 | 3.8501 | -1.63% |
| 2007-03-12 | 0 | 4.300 | 4.290 | 4.320 | 4.240 | 4.400 | 1,748,000 | 7,497,000 | 4.2889 | 3.887 | 3.878 | 3.905 | 3.832 | 3.977 | 1,933,890 | 3.8766 | -1.83% |
| 2007-03-09 | 0 | 4.380 | 4.370 | 4.390 | 4.200 | 4.420 | 5,053,999 | 22,008,774 | 4.3547 | 3.959 | 3.950 | 3.968 | 3.796 | 3.995 | 5,591,463 | 3.9361 | 3.30% |
| 2007-03-08 | 0 | 4.240 | 4.240 | 4.250 | 4.180 | 4.280 | 2,314,088 | 9,816,353 | 4.2420 | 3.832 | 3.832 | 3.841 | 3.778 | 3.869 | 2,560,178 | 3.8342 | 1.44% |
| 2007-03-07 | 0 | 4.180 | 4.180 | 4.220 | 4.180 | 4.410 | 6,504,000 | 27,897,000 | 4.2892 | 3.778 | 3.778 | 3.814 | 3.778 | 3.986 | 7,195,663 | 3.8769 | 0.00% |
| 2007-03-06 | 0 | 4.180 | 4.180 | 4.200 | 3.900 | 4.250 | 2,050,428 | 8,423,379 | 4.1081 | 3.778 | 3.778 | 3.796 | 3.525 | 3.841 | 2,268,479 | 3.7132 | 6.91% |
| 2007-03-05 | 0 | 3.910 | 3.880 | 3.910 | 3.830 | 4.100 | 2,648,000 | 10,304,660 | 3.8915 | 3.534 | 3.507 | 3.534 | 3.462 | 3.706 | 2,929,600 | 3.5174 | -6.90% |
| 2007-03-02 | 0 | 4.200 | 4.210 | 4.230 | 4.200 | 4.440 | 1,865,000 | 8,044,100 | 4.3132 | 3.796 | 3.805 | 3.823 | 3.796 | 4.013 | 2,063,332 | 3.8986 | -3.23% |
| 2007-03-01 | 0 | 4.340 | 4.330 | 4.350 | 4.320 | 4.430 | 2,046,000 | 8,950,560 | 4.3747 | 3.923 | 3.914 | 3.932 | 3.905 | 4.004 | 2,263,580 | 3.9542 | 0.46% |
| 2007-02-28 | 0 | 4.320 | 4.320 | 4.340 | 4.100 | 4.350 | 3,104,000 | 13,184,620 | 4.2476 | 3.905 | 3.905 | 3.923 | 3.706 | 3.932 | 3,434,093 | 3.8393 | -3.36% |
| 2007-02-27 | 0 | 4.470 | 4.480 | 4.490 | 4.460 | 4.600 | 1,242,000 | 5,608,500 | 4.5157 | 4.040 | 4.049 | 4.058 | 4.031 | 4.158 | 1,374,080 | 4.0816 | -1.11% |
| 2007-02-26 | 0 | 4.520 | 4.510 | 4.530 | 4.410 | 4.560 | 1,120,000 | 5,033,540 | 4.4942 | 4.086 | 4.076 | 4.095 | 3.986 | 4.122 | 1,239,106 | 4.0622 | 0.00% |
| 2007-02-23 | 0 | 4.520 | 4.520 | 4.530 | 4.510 | 4.640 | 1,264,284 | 5,733,332 | 4.5348 | 4.086 | 4.086 | 4.095 | 4.076 | 4.194 | 1,398,733 | 4.0989 | -3.00% |
| 2007-02-22 | 0 | 4.660 | 4.650 | 4.660 | 4.620 | 4.730 | 992,000 | 4,623,040 | 4.6603 | 4.212 | 4.203 | 4.212 | 4.176 | 4.275 | 1,097,494 | 4.2124 | -1.06% |
| 2007-02-21 | 0 | 4.710 | 4.700 | 4.720 | 4.620 | 4.710 | 1,995,190 | 9,342,193 | 4.6824 | 4.257 | 4.248 | 4.266 | 4.176 | 4.257 | 2,207,367 | 4.2323 | 1.51% |
| 2007-02-16 | 0 | 4.640 | 4.640 | 4.650 | 4.500 | 4.700 | 2,803,546 | 12,940,307 | 4.6157 | 4.194 | 4.194 | 4.203 | 4.067 | 4.248 | 3,101,687 | 4.1720 | 1.98% |
| 2007-02-15 | 0 | 4.550 | 4.540 | 4.550 | 4.400 | 4.620 | 4,915,142 | 22,365,316 | 4.5503 | 4.113 | 4.104 | 4.113 | 3.977 | 4.176 | 5,437,839 | 4.1129 | 3.88% |
| 2007-02-14 | 0 | 4.380 | 4.360 | 4.370 | 4.290 | 4.380 | 1,752,000 | 7,590,340 | 4.3324 | 3.959 | 3.941 | 3.950 | 3.878 | 3.959 | 1,938,315 | 3.9159 | 2.58% |
| 2007-02-13 | 0 | 4.270 | 4.270 | 4.300 | 4.250 | 4.530 | 3,938,000 | 17,116,180 | 4.3464 | 3.860 | 3.860 | 3.887 | 3.841 | 4.095 | 4,356,784 | 3.9286 | -4.47% |
| 2007-02-12 | 0 | 4.470 | 4.460 | 4.480 | 4.300 | 4.600 | 6,582,714 | 29,412,609 | 4.4682 | 4.040 | 4.031 | 4.049 | 3.887 | 4.158 | 7,282,748 | 4.0387 | 3.95% |
| 2007-02-09 | 0 | 4.300 | 4.300 | 4.310 | 4.150 | 4.320 | 5,150,000 | 22,072,380 | 4.2859 | 3.887 | 3.887 | 3.896 | 3.751 | 3.905 | 5,697,673 | 3.8739 | 3.86% |
| 2007-02-08 | 0 | 4.140 | 4.130 | 4.140 | 4.000 | 4.180 | 2,557,714 | 10,516,196 | 4.1116 | 3.742 | 3.733 | 3.742 | 3.616 | 3.778 | 2,829,712 | 3.7163 | 3.50% |
| 2007-02-07 | 0 | 4.000 | 4.000 | 4.040 | 3.950 | 4.040 | 1,711,950 | 6,822,205 | 3.9850 | 3.616 | 3.616 | 3.652 | 3.570 | 3.652 | 1,894,006 | 3.6020 | 0.50% |
| 2007-02-06 | 0 | 3.980 | 3.980 | 3.990 | 3.930 | 4.000 | 1,017,428 | 4,045,709 | 3.9764 | 3.597 | 3.597 | 3.606 | 3.552 | 3.616 | 1,125,626 | 3.5942 | 1.27% |
| 2007-02-05 | 0 | 3.930 | 3.920 | 3.930 | 3.920 | 3.980 | 684,000 | 2,696,620 | 3.9424 | 3.552 | 3.543 | 3.552 | 3.543 | 3.597 | 756,740 | 3.5635 | 0.77% |
| 2007-02-02 | 0 | 3.900 | 3.890 | 3.900 | 3.880 | 3.900 | 439,714 | 1,710,073 | 3.8891 | 3.525 | 3.516 | 3.525 | 3.507 | 3.525 | 486,475 | 3.5152 | 0.78% |
| 2007-02-01 | 0 | 3.870 | 3.870 | 3.890 | 3.850 | 3.890 | 488,000 | 1,890,940 | 3.8749 | 3.498 | 3.498 | 3.516 | 3.480 | 3.516 | 539,896 | 3.5024 | 0.52% |
| 2007-01-31 | 0 | 3.850 | 3.840 | 3.880 | 3.830 | 3.950 | 1,074,000 | 4,180,440 | 3.8924 | 3.480 | 3.471 | 3.507 | 3.462 | 3.570 | 1,188,214 | 3.5183 | -2.28% |
| 2007-01-30 | 0 | 3.940 | 3.930 | 3.940 | 3.900 | 3.960 | 591,428 | 2,325,398 | 3.9318 | 3.561 | 3.552 | 3.561 | 3.525 | 3.579 | 654,323 | 3.5539 | 1.03% |
| 2007-01-29 | 0 | 3.900 | 3.880 | 3.920 | 3.780 | 3.900 | 758,000 | 2,930,820 | 3.8665 | 3.525 | 3.507 | 3.543 | 3.417 | 3.525 | 838,609 | 3.4949 | 1.56% |
| 2007-01-26 | 0 | 3.840 | 3.840 | 3.850 | 3.830 | 3.930 | 1,670,000 | 6,434,640 | 3.8531 | 3.471 | 3.471 | 3.480 | 3.462 | 3.552 | 1,847,595 | 3.4827 | -2.29% |
| 2007-01-25 | 0 | 3.930 | 3.930 | 3.960 | 3.900 | 3.980 | 1,396,987 | 5,518,154 | 3.9500 | 3.552 | 3.552 | 3.579 | 3.525 | 3.597 | 1,545,549 | 3.5704 | 0.00% |
| 2007-01-24 | 0 | 3.930 | 3.920 | 3.930 | 3.860 | 4.000 | 2,298,689 | 9,068,733 | 3.9452 | 3.552 | 3.543 | 3.552 | 3.489 | 3.616 | 2,543,142 | 3.5660 | 2.08% |
| 2007-01-23 | 0 | 3.850 | 3.850 | 3.870 | 3.820 | 3.850 | 776,000 | 2,976,360 | 3.8355 | 3.480 | 3.480 | 3.498 | 3.453 | 3.480 | 858,523 | 3.4668 | -0.77% |
| 2007-01-22 | 0 | 3.880 | 3.860 | 3.880 | 3.810 | 3.900 | 828,285 | 3,203,154 | 3.8672 | 3.507 | 3.489 | 3.507 | 3.444 | 3.525 | 916,368 | 3.4955 | 1.57% |
| 2007-01-19 | 0 | 3.820 | 3.830 | 3.850 | 3.810 | 3.860 | 964,000 | 3,704,080 | 3.8424 | 3.453 | 3.462 | 3.480 | 3.444 | 3.489 | 1,066,516 | 3.4731 | 0.53% |
| 2007-01-18 | 0 | 3.800 | 3.800 | 3.830 | 3.760 | 3.830 | 1,175,000 | 4,450,420 | 3.7876 | 3.435 | 3.435 | 3.462 | 3.399 | 3.462 | 1,299,955 | 3.4235 | 0.00% |
| 2007-01-17 | 0 | 3.800 | 3.800 | 3.820 | 3.800 | 3.860 | 1,399,428 | 5,372,246 | 3.8389 | 3.435 | 3.435 | 3.453 | 3.435 | 3.489 | 1,548,249 | 3.4699 | -1.55% |
| 2007-01-16 | 0 | 3.860 | 3.850 | 3.860 | 3.800 | 3.900 | 2,350,285 | 9,075,969 | 3.8616 | 3.489 | 3.480 | 3.489 | 3.435 | 3.525 | 2,600,224 | 3.4905 | -1.03% |
| 2007-01-15 | 0 | 3.900 | 3.880 | 3.900 | 3.700 | 3.920 | 4,522,000 | 17,314,860 | 3.8290 | 3.525 | 3.507 | 3.525 | 3.344 | 3.543 | 5,002,889 | 3.4610 | 5.41% |
| 2007-01-12 | 0 | 3.700 | 3.690 | 3.710 | 3.650 | 3.750 | 2,850,000 | 10,554,480 | 3.7033 | 3.344 | 3.335 | 3.353 | 3.299 | 3.390 | 3,153,081 | 3.3474 | 1.37% |
| 2007-01-11 | 0 | 3.650 | 3.620 | 3.680 | 3.490 | 3.670 | 3,151,428 | 11,389,778 | 3.6142 | 3.299 | 3.272 | 3.326 | 3.155 | 3.317 | 3,486,564 | 3.2668 | 4.29% |
| 2007-01-10 | 0 | 3.500 | 3.500 | 3.510 | 3.450 | 3.510 | 873,465 | 3,052,074 | 3.4942 | 3.164 | 3.164 | 3.173 | 3.118 | 3.173 | 966,353 | 3.1583 | -0.57% |
| 2007-01-09 | 0 | 3.520 | 3.520 | 3.530 | 3.480 | 3.540 | 748,286 | 2,635,852 | 3.5225 | 3.182 | 3.182 | 3.191 | 3.145 | 3.200 | 827,862 | 3.1839 | 0.86% |
| 2007-01-08 | 0 | 3.490 | 3.480 | 3.490 | 3.410 | 3.500 | 392,000 | 1,356,820 | 3.4613 | 3.155 | 3.145 | 3.155 | 3.082 | 3.164 | 433,687 | 3.1286 | 1.45% |
| 2007-01-05 | 0 | 3.440 | 3.440 | 3.530 | 3.430 | 3.550 | 726,000 | 2,543,840 | 3.5039 | 3.109 | 3.109 | 3.191 | 3.100 | 3.209 | 803,206 | 3.1671 | -2.82% |
| 2007-01-04 | 0 | 3.540 | 3.540 | 3.550 | 3.530 | 3.550 | 694,000 | 2,451,560 | 3.5325 | 3.200 | 3.200 | 3.209 | 3.191 | 3.209 | 767,803 | 3.1930 | -0.56% |
| 2007-01-03 | 0 | 3.560 | 3.550 | 3.570 | 3.530 | 3.570 | 1,091,142 | 3,875,860 | 3.5521 | 3.218 | 3.209 | 3.227 | 3.191 | 3.227 | 1,207,179 | 3.2107 | 0.28% |
| 2007-01-02 | 0 | 3.550 | 3.540 | 3.550 | 3.540 | 3.590 | 1,380,000 | 4,905,540 | 3.5547 | 3.209 | 3.200 | 3.209 | 3.200 | 3.245 | 1,526,755 | 3.2130 | -0.28% |
| 2006-12-29 | 0 | 3.560 | 3.550 | 3.560 | 3.520 | 3.580 | 891,998 | 3,171,907 | 3.5560 | 3.218 | 3.209 | 3.218 | 3.182 | 3.236 | 986,857 | 3.2142 | 0.00% |
| 2006-12-28 | 0 | 3.560 | 3.560 | 3.570 | 3.510 | 3.590 | 1,048,284 | 3,723,751 | 3.5522 | 3.218 | 3.218 | 3.227 | 3.173 | 3.245 | 1,159,763 | 3.2108 | 1.42% |
| 2006-12-27 | 0 | 3.510 | 3.510 | 3.530 | 3.500 | 3.600 | 651,427 | 2,292,086 | 3.5186 | 3.173 | 3.173 | 3.191 | 3.164 | 3.254 | 720,703 | 3.1803 | -1.13% |
| 2006-12-22 | 0 | 3.550 | 3.550 | 3.570 | 3.540 | 3.590 | 220,000 | 784,020 | 3.5637 | 3.209 | 3.209 | 3.227 | 3.200 | 3.245 | 243,396 | 3.2212 | 0.28% |
| 2006-12-21 | 0 | 3.540 | 3.540 | 3.570 | 3.530 | 3.600 | 395,147 | 1,408,535 | 3.5646 | 3.200 | 3.200 | 3.227 | 3.191 | 3.254 | 437,169 | 3.2219 | -1.39% |
| 2006-12-20 | 0 | 3.590 | 3.550 | 3.600 | 3.530 | 3.620 | 565,985 | 2,032,048 | 3.5903 | 3.245 | 3.209 | 3.254 | 3.191 | 3.272 | 626,174 | 3.2452 | -0.83% |
| 2006-12-19 | 0 | 3.620 | 3.610 | 3.620 | 3.580 | 3.640 | 1,098,000 | 3,962,380 | 3.6087 | 3.272 | 3.263 | 3.272 | 3.236 | 3.290 | 1,214,766 | 3.2618 | 1.12% |
| 2006-12-18 | 0 | 3.580 | 3.580 | 3.610 | 3.560 | 3.620 | 529,141 | 1,897,416 | 3.5858 | 3.236 | 3.236 | 3.263 | 3.218 | 3.272 | 585,412 | 3.2412 | -0.28% |
| 2006-12-15 | 0 | 3.590 | 3.580 | 3.590 | 3.580 | 3.660 | 614,571 | 2,218,841 | 3.6104 | 3.245 | 3.236 | 3.245 | 3.236 | 3.308 | 679,927 | 3.2634 | -1.37% |
| 2006-12-14 | 0 | 3.640 | 3.640 | 3.650 | 3.640 | 3.680 | 738,000 | 2,695,340 | 3.6522 | 3.290 | 3.290 | 3.299 | 3.290 | 3.326 | 816,482 | 3.3012 | 0.00% |
| 2006-12-13 | 0 | 3.640 | 3.620 | 3.640 | 3.620 | 3.640 | 1,208,000 | 4,383,260 | 3.6285 | 3.290 | 3.272 | 3.290 | 3.272 | 3.290 | 1,336,464 | 3.2797 | 0.28% |
| 2006-12-12 | 0 | 3.630 | 3.630 | 3.650 | 3.600 | 3.690 | 1,020,000 | 3,704,080 | 3.6315 | 3.281 | 3.281 | 3.299 | 3.254 | 3.335 | 1,128,471 | 3.2824 | 0.28% |
| 2006-12-11 | 0 | 3.620 | 3.620 | 3.630 | 3.590 | 3.640 | 1,490,000 | 5,383,420 | 3.6130 | 3.272 | 3.272 | 3.281 | 3.245 | 3.290 | 1,648,453 | 3.2657 | -0.28% |
| 2006-12-08 | 0 | 3.630 | 3.630 | 3.640 | 3.600 | 3.650 | 2,426,000 | 8,805,280 | 3.6295 | 3.281 | 3.281 | 3.290 | 3.254 | 3.299 | 2,683,991 | 3.2807 | 0.83% |
| 2006-12-07 | 0 | 3.600 | 3.600 | 3.610 | 3.520 | 3.630 | 4,592,283 | 16,519,899 | 3.5973 | 3.254 | 3.254 | 3.263 | 3.182 | 3.281 | 5,080,646 | 3.2515 | 2.56% |
| 2006-12-06 | 0 | 3.510 | 3.510 | 3.520 | 3.440 | 3.520 | 3,656,000 | 12,663,220 | 3.4637 | 3.173 | 3.173 | 3.182 | 3.109 | 3.182 | 4,044,795 | 3.1307 | 3.24% |
| 2006-12-05 | 0 | 3.400 | 3.400 | 3.430 | 3.400 | 3.480 | 1,370,000 | 4,706,820 | 3.4356 | 3.073 | 3.073 | 3.100 | 3.073 | 3.145 | 1,515,692 | 3.1054 | 0.00% |
| 2006-12-04 | 0 | 3.400 | 3.400 | 3.430 | 3.390 | 3.450 | 640,000 | 2,186,860 | 3.4170 | 3.073 | 3.073 | 3.100 | 3.064 | 3.118 | 708,060 | 3.0885 | 0.29% |
| 2006-12-01 | 0 | 3.390 | 3.390 | 3.420 | 3.390 | 3.450 | 1,063,426 | 3,628,837 | 3.4124 | 3.064 | 3.064 | 3.091 | 3.064 | 3.118 | 1,176,515 | 3.0844 | -0.88% |
| 2006-11-30 | 0 | 3.420 | 3.420 | 3.430 | 3.400 | 3.450 | 906,000 | 3,099,460 | 3.4210 | 3.091 | 3.091 | 3.100 | 3.073 | 3.118 | 1,002,348 | 3.0922 | 0.88% |
| 2006-11-29 | 0 | 3.390 | 3.380 | 3.400 | 3.390 | 3.440 | 1,500,000 | 5,097,820 | 3.3985 | 3.064 | 3.055 | 3.073 | 3.064 | 3.109 | 1,659,516 | 3.0719 | 0.00% |
| 2006-11-28 | 0 | 3.390 | 3.390 | 3.400 | 3.380 | 3.450 | 2,022,000 | 6,863,680 | 3.3945 | 3.064 | 3.064 | 3.073 | 3.055 | 3.118 | 2,237,028 | 3.0682 | -2.59% |
| 2006-11-27 | 0 | 3.480 | 3.460 | 3.480 | 3.430 | 3.600 | 3,734,000 | 13,067,180 | 3.4995 | 3.145 | 3.127 | 3.145 | 3.100 | 3.254 | 4,131,090 | 3.1631 | -1.42% |
| 2006-11-24 | 0 | 3.530 | 3.520 | 3.540 | 3.500 | 3.590 | 4,942,459 | 17,476,315 | 3.5360 | 3.191 | 3.182 | 3.200 | 3.164 | 3.245 | 5,468,061 | 3.1961 | 1.15% |
| 2006-11-23 | 0 | 3.490 | 3.490 | 3.500 | 3.290 | 3.580 | 10,644,000 | 36,997,000 | 3.4759 | 3.155 | 3.155 | 3.164 | 2.974 | 3.236 | 11,775,929 | 3.1417 | 6.08% |
| 2006-11-22 | 0 | 3.290 | 3.290 | 3.300 | 3.200 | 3.290 | 3,152,000 | 10,204,620 | 3.2375 | 2.974 | 2.974 | 2.983 | 2.892 | 2.974 | 3,487,197 | 2.9263 | 3.13% |
| 2006-11-21 | 0 | 3.190 | 3.190 | 3.200 | 3.110 | 3.190 | 3,095,617 | 9,813,433 | 3.1701 | 2.883 | 2.883 | 2.892 | 2.811 | 2.883 | 3,424,818 | 2.8654 | 2.57% |
| 2006-11-20 | 0 | 3.110 | 3.110 | 3.120 | 3.100 | 3.160 | 908,285 | 2,845,941 | 3.1333 | 2.811 | 2.811 | 2.820 | 2.802 | 2.856 | 1,004,876 | 2.8321 | -0.32% |
| 2006-11-17 | 0 | 3.120 | 3.110 | 3.120 | 3.100 | 3.150 | 582,856 | 1,816,222 | 3.1161 | 2.820 | 2.811 | 2.820 | 2.802 | 2.847 | 644,839 | 2.8165 | 0.00% |
| 2006-11-16 | 0 | 3.120 | 3.110 | 3.120 | 3.100 | 3.130 | 1,168,000 | 3,630,940 | 3.1087 | 2.820 | 2.811 | 2.820 | 2.802 | 2.829 | 1,292,210 | 2.8099 | 0.00% |
| 2006-11-15 | 0 | 3.120 | 3.110 | 3.120 | 3.110 | 3.140 | 867,714 | 2,711,448 | 3.1248 | 2.820 | 2.811 | 2.820 | 2.811 | 2.838 | 959,990 | 2.8245 | -0.64% |
| 2006-11-14 | 0 | 3.140 | 3.130 | 3.140 | 3.110 | 3.140 | 1,720,000 | 5,383,920 | 3.1302 | 2.838 | 2.829 | 2.838 | 2.811 | 2.838 | 1,902,912 | 2.8293 | 0.32% |
| 2006-11-13 | 0 | 3.130 | 3.120 | 3.130 | 3.100 | 3.150 | 1,491,429 | 4,671,427 | 3.1322 | 2.829 | 2.820 | 2.829 | 2.802 | 2.847 | 1,650,034 | 2.8311 | 0.97% |
| 2006-11-10 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.150 | 986,000 | 3,060,760 | 3.1042 | 2.802 | 2.793 | 2.802 | 2.784 | 2.847 | 1,090,856 | 2.8058 | -0.64% |
| 2006-11-09 | 0 | 3.120 | 3.100 | 3.120 | 3.070 | 3.140 | 1,279,714 | 3,971,288 | 3.1033 | 2.820 | 2.802 | 2.820 | 2.775 | 2.838 | 1,415,804 | 2.8050 | -0.32% |
| 2006-11-08 | 0 | 3.130 | 3.100 | 3.130 | 3.100 | 3.140 | 1,696,000 | 5,289,180 | 3.1186 | 2.829 | 2.802 | 2.829 | 2.802 | 2.838 | 1,876,360 | 2.8189 | 1.29% |
| 2006-11-07 | 0 | 3.090 | 3.090 | 3.100 | 3.040 | 3.140 | 3,214,289 | 9,899,400 | 3.0798 | 2.793 | 2.793 | 2.802 | 2.748 | 2.838 | 3,556,110 | 2.7838 | 3.34% |
| 2006-11-06 | 0 | 2.990 | 2.990 | 3.010 | 2.990 | 3.010 | 292,285 | 876,361 | 2.9983 | 2.703 | 2.703 | 2.721 | 2.703 | 2.721 | 323,368 | 2.7101 | -0.66% |
| 2006-11-03 | 0 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 287,156 | 862,456 | 3.0034 | 2.721 | 2.712 | 2.721 | 2.703 | 2.721 | 317,693 | 2.7147 | 0.67% |
| 2006-11-02 | 0 | 2.990 | 2.990 | 3.010 | 2.980 | 3.010 | 405,999 | 1,217,566 | 2.9989 | 2.703 | 2.703 | 2.721 | 2.694 | 2.721 | 449,175 | 2.7107 | -0.66% |
| 2006-11-01 | 0 | 3.010 | 3.000 | 3.010 | 3.000 | 3.010 | 545,428 | 1,637,833 | 3.0028 | 2.721 | 2.712 | 2.721 | 2.712 | 2.721 | 603,431 | 2.7142 | 0.00% |
| 2006-10-31 | 0 | 3.010 | 3.000 | 3.010 | 2.980 | 3.030 | 1,804,000 | 5,424,360 | 3.0069 | 2.721 | 2.712 | 2.721 | 2.694 | 2.739 | 1,995,845 | 2.7178 | 0.00% |
| 2006-10-27 | 0 | 3.010 | 2.990 | 3.010 | 2.990 | 3.020 | 1,519,426 | 4,562,233 | 3.0026 | 2.721 | 2.703 | 2.721 | 2.703 | 2.730 | 1,681,008 | 2.7140 | 0.33% |
| 2006-10-26 | 0 | 3.000 | 3.000 | 3.010 | 3.000 | 3.020 | 940,570 | 2,828,236 | 3.0069 | 2.712 | 2.712 | 2.721 | 2.712 | 2.730 | 1,040,594 | 2.7179 | 0.00% |
| 2006-10-25 | 0 | 3.000 | 2.990 | 3.010 | 2.970 | 3.000 | 242,000 | 724,460 | 2.9936 | 2.712 | 2.703 | 2.721 | 2.685 | 2.712 | 267,735 | 2.7059 | 1.01% |
| 2006-10-24 | 0 | 2.970 | 2.970 | 2.990 | 2.960 | 3.000 | 800,000 | 2,380,661 | 2.9758 | 2.685 | 2.685 | 2.703 | 2.675 | 2.712 | 885,075 | 2.6898 | -1.33% |
| 2006-10-23 | 0 | 3.010 | 2.990 | 3.010 | 2.970 | 3.010 | 407,429 | 1,218,196 | 2.9900 | 2.721 | 2.703 | 2.721 | 2.685 | 2.721 | 450,757 | 2.7026 | 0.00% |
| 2006-10-20 | 0 | 3.010 | 3.010 | 3.020 | 2.980 | 3.020 | 370,857 | 1,109,674 | 2.9922 | 2.721 | 2.721 | 2.730 | 2.694 | 2.730 | 410,296 | 2.7046 | 0.67% |
| 2006-10-19 | 0 | 2.990 | 2.980 | 2.990 | 2.990 | 3.020 | 830,242 | 2,496,686 | 3.0072 | 2.703 | 2.694 | 2.703 | 2.703 | 2.730 | 918,534 | 2.7181 | -0.33% |
| 2006-10-18 | 0 | 3.000 | 2.990 | 3.000 | 2.940 | 3.100 | 1,003,428 | 3,030,087 | 3.0197 | 2.712 | 2.703 | 2.712 | 2.657 | 2.802 | 1,110,137 | 2.7295 | 2.04% |
| 2006-10-17 | 0 | 2.940 | 2.930 | 2.950 | 2.920 | 2.950 | 365,719 | 1,069,468 | 2.9243 | 2.657 | 2.648 | 2.666 | 2.639 | 2.666 | 404,611 | 2.6432 | -1.01% |
| 2006-10-16 | 0 | 2.970 | 2.950 | 2.970 | 2.950 | 2.990 | 577,428 | 1,710,861 | 2.9629 | 2.685 | 2.666 | 2.685 | 2.666 | 2.703 | 638,834 | 2.6781 | 0.00% |
| 2006-10-13 | 0 | 2.970 | 2.970 | 2.990 | 2.970 | 3.000 | 268,000 | 799,000 | 2.9813 | 2.685 | 2.685 | 2.703 | 2.685 | 2.712 | 296,500 | 2.6948 | -0.34% |
| 2006-10-12 | 0 | 2.980 | 2.970 | 2.980 | 2.950 | 2.980 | 294,000 | 870,800 | 2.9619 | 2.694 | 2.685 | 2.694 | 2.666 | 2.694 | 325,265 | 2.6772 | 0.34% |
| 2006-10-11 | 0 | 2.970 | 2.970 | 3.000 | 2.960 | 3.010 | 342,000 | 1,023,900 | 2.9939 | 2.685 | 2.685 | 2.712 | 2.675 | 2.721 | 378,370 | 2.7061 | -1.33% |
| 2006-10-10 | 0 | 3.010 | 3.010 | 3.020 | 3.000 | 3.020 | 176,000 | 530,220 | 3.0126 | 2.721 | 2.721 | 2.730 | 2.712 | 2.730 | 194,717 | 2.7230 | 1.01% |
| 2006-10-09 | 0 | 2.980 | 2.980 | 3.000 | 2.970 | 3.020 | 564,000 | 1,688,520 | 2.9938 | 2.694 | 2.694 | 2.712 | 2.685 | 2.730 | 623,978 | 2.7061 | -1.97% |
| 2006-10-06 | 0 | 3.040 | 3.030 | 3.040 | 3.000 | 3.040 | 2,748,034 | 8,314,080 | 3.0255 | 2.748 | 2.739 | 2.748 | 2.712 | 2.748 | 3,040,272 | 2.7347 | 1.00% |
| 2006-10-05 | 0 | 3.070 | 3.070 | 3.080 | 3.060 | 3.100 | 992,000 | 3,058,340 | 3.0830 | 2.721 | 2.721 | 2.730 | 2.712 | 2.747 | 1,119,371 | 2.7322 | -0.32% |
| 2006-10-04 | 0 | 3.080 | 3.070 | 3.080 | 3.030 | 3.090 | 1,192,000 | 3,658,640 | 3.0693 | 2.730 | 2.721 | 2.730 | 2.685 | 2.738 | 1,345,050 | 2.7201 | 0.00% |
| 2006-10-03 | 0 | 3.080 | 3.070 | 3.080 | 3.030 | 3.080 | 1,205,143 | 3,687,949 | 3.0602 | 2.730 | 2.721 | 2.730 | 2.685 | 2.730 | 1,359,881 | 2.7120 | 1.99% |
| 2006-09-29 | 0 | 3.020 | 3.000 | 3.020 | 3.000 | 3.030 | 655,142 | 1,971,526 | 3.0093 | 2.676 | 2.659 | 2.676 | 2.659 | 2.685 | 739,261 | 2.6669 | -0.33% |
| 2006-09-28 | 0 | 3.030 | 3.010 | 3.030 | 3.000 | 3.040 | 486,000 | 1,467,640 | 3.0198 | 2.685 | 2.667 | 2.685 | 2.659 | 2.694 | 548,401 | 2.6762 | -0.33% |
| 2006-09-27 | 0 | 3.040 | 3.030 | 3.050 | 2.990 | 3.050 | 782,000 | 2,362,314 | 3.0209 | 2.694 | 2.685 | 2.703 | 2.650 | 2.703 | 882,407 | 2.6771 | 1.67% |
| 2006-09-26 | 0 | 2.990 | 2.990 | 3.000 | 2.990 | 3.030 | 384,000 | 1,154,540 | 3.0066 | 2.650 | 2.650 | 2.659 | 2.650 | 2.685 | 433,305 | 2.6645 | -0.66% |
| 2006-09-25 | 0 | 3.010 | 3.010 | 3.020 | 3.010 | 3.040 | 652,000 | 1,969,240 | 3.0203 | 2.667 | 2.667 | 2.676 | 2.667 | 2.694 | 735,715 | 2.6766 | 0.00% |
| 2006-09-22 | 0 | 3.010 | 3.000 | 3.010 | 3.000 | 3.030 | 1,107,143 | 3,335,338 | 3.0126 | 2.667 | 2.659 | 2.667 | 2.659 | 2.685 | 1,249,298 | 2.6698 | 0.33% |
| 2006-09-21 | 0 | 3.000 | 2.990 | 3.000 | 2.970 | 3.010 | 352,000 | 1,054,220 | 2.9949 | 2.659 | 2.650 | 2.659 | 2.632 | 2.667 | 397,196 | 2.6542 | -0.33% |
| 2006-09-20 | 0 | 3.010 | 3.000 | 3.010 | 2.990 | 3.010 | 562,000 | 1,686,980 | 3.0017 | 2.667 | 2.659 | 2.667 | 2.650 | 2.667 | 634,160 | 2.6602 | 0.33% |
| 2006-09-19 | 0 | 3.000 | 3.000 | 3.010 | 2.990 | 3.000 | 373,440 | 1,119,676 | 2.9983 | 2.659 | 2.659 | 2.667 | 2.650 | 2.659 | 421,389 | 2.6571 | 0.33% |
| 2006-09-18 | 0 | 2.990 | 2.990 | 3.010 | 2.980 | 3.010 | 904,571 | 2,715,353 | 3.0018 | 2.650 | 2.650 | 2.667 | 2.641 | 2.667 | 1,020,716 | 2.6602 | 0.00% |
| 2006-09-15 | 0 | 2.990 | 2.980 | 2.990 | 2.920 | 2.990 | 1,235,714 | 3,659,275 | 2.9613 | 2.650 | 2.641 | 2.650 | 2.588 | 2.650 | 1,394,377 | 2.6243 | 1.70% |
| 2006-09-14 | 0 | 2.940 | 2.930 | 2.940 | 2.910 | 2.940 | 888,000 | 2,598,240 | 2.9259 | 2.605 | 2.597 | 2.605 | 2.579 | 2.605 | 1,002,017 | 2.5930 | 1.03% |
| 2006-09-13 | 0 | 2.910 | 2.900 | 2.940 | 2.900 | 2.920 | 875,428 | 2,543,198 | 2.9051 | 2.579 | 2.570 | 2.605 | 2.570 | 2.588 | 987,831 | 2.5745 | 0.00% |
| 2006-09-12 | 0 | 2.910 | 2.910 | 2.920 | 2.910 | 2.910 | 281,143 | 818,023 | 2.9096 | 2.579 | 2.579 | 2.588 | 2.579 | 2.579 | 317,241 | 2.5786 | -0.34% |
| 2006-09-11 | 0 | 2.920 | 2.900 | 2.930 | 2.890 | 2.930 | 190,000 | 553,460 | 2.9129 | 2.588 | 2.570 | 2.597 | 2.561 | 2.597 | 214,396 | 2.5815 | 0.69% |
| 2006-09-08 | 0 | 2.900 | 2.900 | 2.910 | 2.900 | 2.930 | 514,000 | 1,494,260 | 2.9071 | 2.570 | 2.570 | 2.579 | 2.570 | 2.597 | 579,996 | 2.5763 | -0.34% |
| 2006-09-07 | 0 | 2.910 | 2.910 | 2.930 | 2.880 | 2.940 | 82,000 | 238,820 | 2.9124 | 2.579 | 2.579 | 2.597 | 2.552 | 2.605 | 92,529 | 2.5810 | -0.34% |
| 2006-09-06 | 0 | 2.920 | 2.920 | 2.930 | 2.920 | 2.930 | 286,000 | 837,300 | 2.9276 | 2.588 | 2.588 | 2.597 | 2.588 | 2.597 | 322,722 | 2.5945 | -0.34% |
| 2006-09-05 | 0 | 2.930 | 2.930 | 2.940 | 2.920 | 2.950 | 501,429 | 1,472,116 | 2.9358 | 2.597 | 2.597 | 2.605 | 2.588 | 2.614 | 565,811 | 2.6018 | -0.68% |
| 2006-09-04 | 0 | 2.950 | 2.940 | 2.950 | 2.920 | 2.950 | 726,000 | 2,131,877 | 2.9365 | 2.614 | 2.605 | 2.614 | 2.588 | 2.614 | 819,217 | 2.6023 | 1.03% |
| 2006-09-01 | 0 | 2.920 | 2.910 | 2.930 | 2.890 | 2.920 | 329,715 | 958,771 | 2.9079 | 2.588 | 2.579 | 2.597 | 2.561 | 2.588 | 372,050 | 2.5770 | 1.04% |
| 2006-08-31 | 0 | 2.890 | 2.890 | 2.900 | 2.890 | 2.920 | 664,000 | 1,926,900 | 2.9020 | 2.561 | 2.561 | 2.570 | 2.561 | 2.588 | 749,256 | 2.5718 | -1.03% |
| 2006-08-30 | 0 | 2.920 | 2.900 | 2.920 | 2.880 | 2.920 | 442,000 | 1,277,790 | 2.8909 | 2.588 | 2.570 | 2.588 | 2.552 | 2.588 | 498,752 | 2.5620 | 1.74% |
| 2006-08-29 | 0 | 2.870 | 2.870 | 2.890 | 2.870 | 2.890 | 377,714 | 1,085,819 | 2.8747 | 2.543 | 2.543 | 2.561 | 2.543 | 2.561 | 426,212 | 2.5476 | 0.00% |
| 2006-08-28 | 0 | 2.870 | 2.870 | 2.880 | 2.860 | 2.880 | 212,000 | 608,980 | 2.8725 | 2.543 | 2.543 | 2.552 | 2.535 | 2.552 | 239,220 | 2.5457 | 0.00% |
| 2006-08-25 | 0 | 2.870 | 2.870 | 2.880 | 2.860 | 2.890 | 402,000 | 1,154,500 | 2.8719 | 2.543 | 2.543 | 2.552 | 2.535 | 2.561 | 453,616 | 2.5451 | -0.35% |
| 2006-08-24 | 0 | 2.880 | 2.870 | 2.880 | 2.880 | 2.900 | 275,914 | 796,195 | 2.8857 | 2.552 | 2.543 | 2.552 | 2.552 | 2.570 | 311,341 | 2.5573 | 0.00% |
| 2006-08-23 | 0 | 2.880 | 2.870 | 2.890 | 2.880 | 2.900 | 1,020,000 | 2,946,180 | 2.8884 | 2.552 | 2.543 | 2.561 | 2.552 | 2.570 | 1,150,966 | 2.5597 | -0.69% |
| 2006-08-22 | 0 | 2.900 | 2.900 | 2.910 | 2.890 | 2.900 | 130,000 | 376,390 | 2.8953 | 2.570 | 2.570 | 2.579 | 2.561 | 2.570 | 146,692 | 2.5659 | 0.35% |
| 2006-08-21 | 0 | 2.890 | 2.900 | 2.910 | 2.890 | 2.920 | 957,714 | 2,774,559 | 2.8971 | 2.561 | 2.570 | 2.579 | 2.561 | 2.588 | 1,080,682 | 2.5674 | 0.00% |
| 2006-08-18 | 0 | 2.890 | 2.880 | 2.900 | 2.890 | 2.910 | 340,000 | 984,980 | 2.8970 | 2.561 | 2.552 | 2.570 | 2.561 | 2.579 | 383,655 | 2.5674 | -0.34% |
| 2006-08-17 | 0 | 2.900 | 2.890 | 2.900 | 2.890 | 2.900 | 724,000 | 2,098,900 | 2.8990 | 2.570 | 2.561 | 2.570 | 2.561 | 2.570 | 816,960 | 2.5692 | 0.00% |
| 2006-08-16 | 0 | 2.900 | 2.900 | 2.910 | 2.900 | 2.930 | 542,603 | 1,581,806 | 2.9152 | 2.570 | 2.570 | 2.579 | 2.570 | 2.597 | 612,272 | 2.5835 | 0.35% |
| 2006-08-15 | 0 | 2.890 | 2.890 | 2.900 | 2.890 | 2.910 | 290,000 | 841,740 | 2.9026 | 2.561 | 2.561 | 2.570 | 2.561 | 2.579 | 327,235 | 2.5723 | 0.35% |
| 2006-08-14 | 0 | 2.880 | 2.890 | 2.900 | 2.880 | 2.930 | 1,196,000 | 3,477,900 | 2.9079 | 2.552 | 2.561 | 2.570 | 2.552 | 2.597 | 1,349,564 | 2.5771 | -1.71% |
| 2006-08-11 | 0 | 2.930 | 2.920 | 2.950 | 2.930 | 2.940 | 2,188,000 | 6,408,904 | 2.9291 | 2.597 | 2.588 | 2.614 | 2.597 | 2.605 | 2,468,934 | 2.5958 | 0.00% |
| 2006-08-10 | 0 | 2.930 | 2.920 | 2.930 | 2.920 | 2.930 | 398,000 | 1,163,940 | 2.9245 | 2.597 | 2.588 | 2.597 | 2.588 | 2.597 | 449,102 | 2.5917 | 0.34% |
| 2006-08-09 | 0 | 2.920 | 2.910 | 2.920 | 2.890 | 2.930 | 556,000 | 1,621,448 | 2.9163 | 2.588 | 2.579 | 2.588 | 2.561 | 2.597 | 627,389 | 2.5844 | 1.39% |
| 2006-08-08 | 0 | 2.880 | 2.880 | 2.890 | 2.870 | 2.900 | 592,624 | 1,710,385 | 2.8861 | 2.552 | 2.552 | 2.561 | 2.543 | 2.570 | 668,716 | 2.5577 | -1.03% |
| 2006-08-07 | 0 | 2.910 | 2.900 | 2.910 | 2.900 | 2.930 | 454,000 | 1,323,702 | 2.9156 | 2.579 | 2.570 | 2.579 | 2.570 | 2.597 | 512,293 | 2.5839 | -0.34% |
| 2006-08-04 | 0 | 2.920 | 2.920 | 2.930 | 2.920 | 2.930 | 212,000 | 619,700 | 2.9231 | 2.588 | 2.588 | 2.597 | 2.588 | 2.597 | 239,220 | 2.5905 | 0.00% |
| 2006-08-03 | 0 | 2.920 | 2.920 | 2.940 | 2.900 | 2.930 | 496,000 | 1,445,780 | 2.9149 | 2.588 | 2.588 | 2.605 | 2.570 | 2.597 | 559,685 | 2.5832 | 0.00% |
| 2006-08-02 | 0 | 2.920 | 2.900 | 2.920 | 2.900 | 2.920 | 398,285 | 1,157,638 | 2.9066 | 2.588 | 2.570 | 2.588 | 2.570 | 2.588 | 449,424 | 2.5758 | 0.00% |
| 2006-08-01 | 0 | 2.920 | 2.900 | 2.920 | 2.890 | 2.920 | 152,000 | 440,860 | 2.9004 | 2.588 | 2.570 | 2.588 | 2.561 | 2.588 | 171,516 | 2.5704 | 0.69% |
| 2006-07-31 | 0 | 2.900 | 2.880 | 2.900 | 2.890 | 2.900 | 372,000 | 1,076,700 | 2.8944 | 2.570 | 2.552 | 2.570 | 2.561 | 2.570 | 419,764 | 2.5650 | 0.35% |
| 2006-07-28 | 0 | 2.890 | 2.880 | 2.900 | 2.880 | 2.900 | 104,000 | 300,500 | 2.8894 | 2.561 | 2.552 | 2.570 | 2.552 | 2.570 | 117,353 | 2.5606 | 1.05% |
| 2006-07-27 | 0 | 2.860 | 2.850 | 2.860 | 2.860 | 2.900 | 792,000 | 2,275,680 | 2.8733 | 2.535 | 2.526 | 2.535 | 2.535 | 2.570 | 893,691 | 2.5464 | -0.69% |
| 2006-07-26 | 0 | 2.880 | 2.880 | 2.890 | 2.880 | 2.880 | 146,000 | 420,480 | 2.8800 | 2.552 | 2.552 | 2.561 | 2.552 | 2.552 | 164,746 | 2.5523 | -0.35% |
| 2006-07-25 | 0 | 2.890 | 2.860 | 2.890 | 2.860 | 2.900 | 450,000 | 1,300,666 | 2.8904 | 2.561 | 2.535 | 2.561 | 2.535 | 2.570 | 507,779 | 2.5615 | 0.35% |
| 2006-07-24 | 0 | 2.880 | 2.880 | 2.910 | 2.880 | 2.910 | 216,000 | 627,840 | 2.9067 | 2.552 | 2.552 | 2.579 | 2.552 | 2.579 | 243,734 | 2.5759 | -1.54% |
| 2006-07-21 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 368,000 | 1,072,900 | 2.9155 | 2.592 | 2.548 | 2.592 | 2.570 | 2.592 | 415,250 | 2.5837 | 0.00% |
| 2006-07-20 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.950 | 616,000 | 1,801,850 | 2.9251 | 2.592 | 2.570 | 2.592 | 2.570 | 2.614 | 695,093 | 2.5922 | 0.00% |
| 2006-07-19 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.925 | 134,000 | 388,820 | 2.9016 | 2.592 | 2.570 | 2.592 | 2.570 | 2.592 | 151,205 | 2.5715 | 0.86% |
| 2006-07-18 | 0 | 2.900 | 2.850 | 2.900 | 2.875 | 2.900 | 390,285 | 1,129,212 | 2.8933 | 2.570 | 2.526 | 2.570 | 2.548 | 2.570 | 440,397 | 2.5641 | 0.00% |
| 2006-07-17 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.900 | 84,000 | 241,950 | 2.8804 | 2.570 | 2.548 | 2.570 | 2.526 | 2.570 | 94,785 | 2.5526 | 0.87% |
| 2006-07-14 | 0 | 2.875 | 2.875 | 2.900 | 2.825 | 2.875 | 548,000 | 1,565,150 | 2.8561 | 2.548 | 2.548 | 2.570 | 2.504 | 2.548 | 618,362 | 2.5311 | -0.86% |
| 2006-07-13 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.900 | 288,000 | 833,760 | 2.8950 | 2.570 | 2.548 | 2.570 | 2.570 | 2.570 | 324,979 | 2.5656 | 0.87% |
| 2006-07-12 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 70,000 | 201,350 | 2.8764 | 2.548 | 2.548 | 2.570 | 2.548 | 2.570 | 78,988 | 2.5491 | 0.00% |
| 2006-07-11 | 0 | 2.875 | 2.875 | 2.925 | 2.875 | 2.900 | 202,000 | 582,550 | 2.8839 | 2.548 | 2.548 | 2.592 | 2.548 | 2.570 | 227,936 | 2.5558 | -0.86% |
| 2006-07-10 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 92,000 | 267,700 | 2.9098 | 2.570 | 2.570 | 2.592 | 2.570 | 2.592 | 103,813 | 2.5787 | 0.00% |
| 2006-07-07 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.900 | 386,000 | 1,119,400 | 2.9000 | 2.570 | 2.548 | 2.570 | 2.570 | 2.570 | 435,562 | 2.5700 | 0.00% |
| 2006-07-06 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.925 | 200,000 | 579,500 | 2.8975 | 2.570 | 2.548 | 2.570 | 2.548 | 2.592 | 225,680 | 2.5678 | -0.85% |
| 2006-07-05 | 0 | 2.925 | 2.875 | 2.925 | 2.875 | 2.925 | 585,589 | 1,687,661 | 2.8820 | 2.592 | 2.548 | 2.592 | 2.548 | 2.592 | 660,777 | 2.5541 | 1.74% |
| 2006-07-04 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.900 | 182,571 | 523,485 | 2.8673 | 2.548 | 2.548 | 2.570 | 2.526 | 2.570 | 206,013 | 2.5410 | 0.00% |
| 2006-07-03 | 0 | 2.875 | 2.850 | 2.900 | 2.825 | 2.875 | 132,000 | 378,250 | 2.8655 | 2.548 | 2.526 | 2.570 | 2.504 | 2.548 | 148,948 | 2.5395 | 0.88% |
| 2006-06-30 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.900 | 328,000 | 940,250 | 2.8666 | 2.526 | 2.526 | 2.548 | 2.504 | 2.570 | 370,114 | 2.5404 | 0.88% |
| 2006-06-29 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.825 | 702,000 | 1,972,000 | 2.8091 | 2.504 | 2.504 | 2.526 | 2.481 | 2.504 | 792,135 | 2.4895 | 0.89% |
| 2006-06-28 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.825 | 216,000 | 605,700 | 2.8042 | 2.481 | 2.481 | 2.504 | 2.459 | 2.504 | 243,734 | 2.4851 | -0.88% |
| 2006-06-27 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 133,844 | 378,409 | 2.8272 | 2.504 | 2.504 | 2.526 | 2.504 | 2.548 | 151,029 | 2.5055 | 0.00% |
| 2006-06-26 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.900 | 186,000 | 528,600 | 2.8419 | 2.504 | 2.504 | 2.526 | 2.504 | 2.570 | 209,882 | 2.5186 | -1.74% |
| 2006-06-23 | 0 | 2.875 | 2.825 | 2.875 | 2.825 | 2.875 | 174,000 | 493,278 | 2.8349 | 2.548 | 2.504 | 2.548 | 2.504 | 2.548 | 196,341 | 2.5124 | 1.77% |
| 2006-06-22 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.850 | 306,000 | 863,100 | 2.8206 | 2.504 | 2.504 | 2.570 | 2.504 | 2.526 | 345,290 | 2.4996 | 0.89% |
| 2006-06-21 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.825 | 52,000 | 146,300 | 2.8135 | 2.481 | 2.481 | 2.526 | 2.481 | 2.504 | 58,677 | 2.4933 | -0.88% |
| 2006-06-20 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.875 | 859,600 | 2,426,410 | 2.8227 | 2.504 | 2.481 | 2.504 | 2.481 | 2.548 | 969,971 | 2.5015 | -0.88% |
| 2006-06-19 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.925 | 462,174 | 1,339,259 | 2.8977 | 2.526 | 2.526 | 2.570 | 2.526 | 2.592 | 521,516 | 2.5680 | -1.72% |
| 2006-06-16 | 0 | 2.900 | 2.800 | - | 2.775 | 3.050 | 1,714,000 | 4,840,500 | 2.8241 | 2.570 | 2.481 | - | 2.459 | 2.703 | 1,934,074 | 2.5027 | 3.57% |
| 2006-06-15 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 260,000 | 727,400 | 2.7977 | 2.481 | 2.459 | 2.481 | 2.459 | 2.504 | 293,383 | 2.4793 | 0.00% |
| 2006-06-14 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 386,832 | 1,083,150 | 2.8001 | 2.481 | 2.459 | 2.481 | 2.481 | 2.481 | 436,500 | 2.4814 | 0.00% |
| 2006-06-13 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.850 | 1,076,058 | 3,016,465 | 2.8033 | 2.481 | 2.459 | 2.481 | 2.459 | 2.526 | 1,214,221 | 2.4843 | 0.00% |
| 2006-06-12 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 334,000 | 946,800 | 2.8347 | 2.481 | 2.481 | 2.504 | 2.481 | 2.526 | 376,885 | 2.5122 | -1.75% |
| 2006-06-09 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 606,000 | 1,717,850 | 2.8347 | 2.526 | 2.504 | 2.526 | 2.504 | 2.526 | 683,809 | 2.5122 | -0.87% |
| 2006-06-08 | 0 | 2.875 | 2.850 | 2.875 | 2.825 | 2.875 | 406,000 | 1,157,100 | 2.8500 | 2.548 | 2.526 | 2.548 | 2.504 | 2.548 | 458,129 | 2.5257 | -0.86% |
| 2006-06-07 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.900 | 512,000 | 1,475,650 | 2.8821 | 2.570 | 2.548 | 2.570 | 2.548 | 2.570 | 577,740 | 2.5542 | 0.00% |
| 2006-06-06 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.925 | 1,142,000 | 3,312,450 | 2.9006 | 2.570 | 2.548 | 2.570 | 2.570 | 2.592 | 1,288,630 | 2.5705 | -0.85% |
| 2006-06-05 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 244,000 | 713,550 | 2.9244 | 2.592 | 2.592 | 2.614 | 2.570 | 2.592 | 275,329 | 2.5916 | 0.00% |
| 2006-06-02 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.950 | 200,000 | 589,350 | 2.9468 | 2.592 | 2.592 | 2.614 | 2.592 | 2.614 | 225,680 | 2.6114 | 0.00% |
| 2006-06-01 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 479,716 | 1,410,348 | 2.9400 | 2.592 | 2.592 | 2.614 | 2.570 | 2.614 | 541,310 | 2.6054 | -0.85% |
| 2006-05-30 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 2.975 | 132,000 | 389,550 | 2.9511 | 2.614 | 2.592 | 2.614 | 2.614 | 2.636 | 148,948 | 2.6153 | -0.84% |
| 2006-05-29 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 2.975 | 422,000 | 1,253,050 | 2.9693 | 2.636 | 2.636 | 2.659 | 2.614 | 2.636 | 476,184 | 2.6314 | 0.85% |
| 2006-05-26 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.000 | 224,000 | 666,650 | 2.9761 | 2.614 | 2.614 | 2.636 | 2.614 | 2.659 | 252,761 | 2.6375 | -0.84% |
| 2006-05-25 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.000 | 614,000 | 1,828,200 | 2.9775 | 2.636 | 2.614 | 2.636 | 2.614 | 2.659 | 692,836 | 2.6387 | -0.83% |
| 2006-05-24 | 0 | 3.000 | 2.950 | 3.000 | 2.950 | 3.000 | 368,000 | 1,087,350 | 2.9548 | 2.659 | 2.614 | 2.659 | 2.614 | 2.659 | 415,250 | 2.6185 | 1.69% |
| 2006-05-23 | 0 | 2.950 | 2.950 | 2.975 | 2.900 | 2.950 | 508,000 | 1,497,300 | 2.9474 | 2.614 | 2.614 | 2.636 | 2.570 | 2.614 | 573,226 | 2.6121 | -0.84% |
| 2006-05-22 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.025 | 590,000 | 1,760,450 | 2.9838 | 2.636 | 2.614 | 2.636 | 2.614 | 2.681 | 665,755 | 2.6443 | -1.65% |
| 2006-05-19 | 0 | 3.025 | 3.025 | 3.050 | 2.950 | 3.050 | 1,521,714 | 4,558,428 | 2.9956 | 2.681 | 2.681 | 2.703 | 2.614 | 2.703 | 1,717,099 | 2.6547 | 0.83% |
| 2006-05-18 | 0 | 3.000 | 2.975 | 3.025 | 2.900 | 3.025 | 1,041,714 | 3,121,101 | 2.9961 | 2.659 | 2.636 | 2.681 | 2.570 | 2.681 | 1,175,468 | 2.6552 | -0.83% |
| 2006-05-17 | 0 | 3.025 | 2.950 | 3.025 | 2.950 | 3.050 | 824,000 | 2,456,900 | 2.9817 | 2.681 | 2.614 | 2.681 | 2.614 | 2.703 | 929,800 | 2.6424 | 0.83% |
| 2006-05-16 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.000 | 1,046,428 | 3,122,841 | 2.9843 | 2.659 | 2.659 | 2.681 | 2.636 | 2.659 | 1,180,787 | 2.6447 | 0.00% |
| 2006-05-15 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.025 | 991,142 | 2,972,233 | 2.9988 | 2.659 | 2.636 | 2.659 | 2.636 | 2.681 | 1,118,402 | 2.6576 | -0.83% |
| 2006-05-12 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 100,000 | 303,550 | 3.0355 | 2.681 | 2.681 | 2.703 | 2.681 | 2.703 | 112,840 | 2.6901 | -1.63% |
| 2006-05-11 | 0 | 3.075 | 3.050 | 3.075 | 3.025 | 3.075 | 744,000 | 2,268,650 | 3.0493 | 2.725 | 2.703 | 2.725 | 2.681 | 2.725 | 839,528 | 2.7023 | 0.82% |
| 2006-05-10 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 437,712 | 1,333,750 | 3.0471 | 2.703 | 2.703 | 2.725 | 2.681 | 2.725 | 493,913 | 2.7004 | -0.81% |
| 2006-05-09 | 0 | 3.075 | 3.025 | 3.075 | 3.025 | 3.075 | 646,000 | 1,978,300 | 3.0624 | 2.725 | 2.681 | 2.725 | 2.681 | 2.725 | 728,945 | 2.7139 | 0.00% |
| 2006-05-08 | 0 | 3.075 | 3.050 | 3.075 | 3.025 | 3.075 | 620,000 | 1,894,450 | 3.0556 | 2.725 | 2.703 | 2.725 | 2.681 | 2.725 | 699,607 | 2.7079 | 0.00% |
| 2006-05-04 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.075 | 862,000 | 2,637,700 | 3.0600 | 2.725 | 2.703 | 2.725 | 2.703 | 2.725 | 972,679 | 2.7118 | 0.82% |
| 2006-05-03 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 610,317 | 1,874,093 | 3.0707 | 2.703 | 2.703 | 2.725 | 2.703 | 2.725 | 688,680 | 2.7213 | -0.81% |
| 2006-05-02 | 0 | 3.075 | 3.050 | 3.075 | 3.025 | 3.100 | 1,362,000 | 4,202,950 | 3.0859 | 2.725 | 2.703 | 2.725 | 2.681 | 2.747 | 1,536,878 | 2.7347 | 0.82% |
| 2006-04-28 | 0 | 3.050 | 3.025 | 3.050 | 2.975 | 3.050 | 512,000 | 1,543,700 | 3.0150 | 2.703 | 2.681 | 2.703 | 2.636 | 2.703 | 577,740 | 2.6720 | 0.00% |
| 2006-04-27 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.050 | 984,285 | 2,980,934 | 3.0285 | 2.703 | 2.681 | 2.703 | 2.659 | 2.703 | 1,110,665 | 2.6839 | 0.83% |
| 2006-04-26 | 0 | 3.025 | 3.000 | 3.025 | 2.975 | 3.025 | 617,817 | 1,860,019 | 3.0106 | 2.681 | 2.659 | 2.681 | 2.636 | 2.681 | 697,143 | 2.6681 | 0.83% |
| 2006-04-25 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.000 | 1,744,000 | 5,192,100 | 2.9771 | 2.659 | 2.636 | 2.659 | 2.614 | 2.659 | 1,967,926 | 2.6384 | -0.83% |
| 2006-04-24 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.050 | 1,057,000 | 3,180,875 | 3.0093 | 2.681 | 2.659 | 2.681 | 2.659 | 2.703 | 1,192,716 | 2.6669 | -1.63% |
| 2006-04-21 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.100 | 1,137,429 | 3,496,901 | 3.0744 | 2.725 | 2.725 | 2.747 | 2.703 | 2.747 | 1,283,472 | 2.7246 | -0.81% |
| 2006-04-20 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.125 | 2,578,285 | 8,025,005 | 3.1125 | 2.747 | 2.747 | 2.769 | 2.725 | 2.769 | 2,909,331 | 2.7584 | -0.80% |
| 2006-04-19 | 0 | 3.125 | 3.100 | 3.150 | 3.075 | 3.175 | 1,929,142 | 5,998,726 | 3.1095 | 2.769 | 2.747 | 2.792 | 2.725 | 2.814 | 2,176,839 | 2.7557 | 0.00% |
| 2006-04-18 | 0 | 3.125 | 3.100 | 3.125 | 3.075 | 3.125 | 1,972,000 | 6,114,450 | 3.1006 | 2.769 | 2.747 | 2.769 | 2.725 | 2.769 | 2,225,200 | 2.7478 | 1.63% |
| 2006-04-13 | 0 | 3.075 | 3.075 | 3.100 | 3.000 | 3.100 | 2,615,142 | 8,045,726 | 3.0766 | 2.725 | 2.725 | 2.747 | 2.659 | 2.747 | 2,950,920 | 2.7265 | 3.36% |
| 2006-04-12 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 462,000 | 1,378,600 | 2.9840 | 2.636 | 2.636 | 2.659 | 2.636 | 2.659 | 521,320 | 2.6444 | -0.83% |
| 2006-04-11 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.025 | 1,662,000 | 4,980,050 | 2.9964 | 2.659 | 2.659 | 2.681 | 2.636 | 2.681 | 1,875,397 | 2.6555 | 0.00% |
| 2006-04-10 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.050 | 1,770,000 | 5,310,450 | 3.0003 | 2.659 | 2.659 | 2.681 | 2.636 | 2.703 | 1,997,264 | 2.6589 | -1.64% |
| 2006-04-07 | 0 | 3.050 | 3.050 | 3.075 | 3.000 | 3.150 | 2,696,585 | 8,214,933 | 3.0464 | 2.703 | 2.703 | 2.725 | 2.659 | 2.792 | 3,042,820 | 2.6998 | -1.29% |
| 2006-04-06 | 0 | 3.200 | 3.200 | 3.225 | 3.125 | 3.225 | 6,687,711 | 21,339,904 | 3.1909 | 2.738 | 2.738 | 2.760 | 2.674 | 2.760 | 7,815,040 | 2.7306 | 2.40% |
| 2006-04-04 | 0 | 3.125 | 3.100 | 3.125 | 3.075 | 3.200 | 4,204,524 | 13,096,722 | 3.1149 | 2.674 | 2.653 | 2.674 | 2.631 | 2.738 | 4,913,269 | 2.6656 | -2.34% |
| 2006-04-03 | 0 | 3.200 | 3.250 | 3.275 | 2.950 | 3.300 | 4,857,428 | 14,653,456 | 3.0167 | 2.738 | 2.781 | 2.803 | 2.524 | 2.824 | 5,676,231 | 2.5815 | 8.47% |
| 2006-03-31 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.975 | 908,000 | 2,679,600 | 2.9511 | 2.524 | 2.524 | 2.546 | 2.524 | 2.546 | 1,061,059 | 2.5254 | 0.85% |
| 2006-03-30 | 0 | 2.925 | 2.925 | 2.975 | 2.925 | 2.975 | 380,000 | 1,122,850 | 2.9549 | 2.503 | 2.503 | 2.546 | 2.503 | 2.546 | 444,056 | 2.5286 | -0.85% |
| 2006-03-29 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.950 | 416,000 | 1,225,500 | 2.9459 | 2.524 | 2.524 | 2.546 | 2.503 | 2.524 | 486,124 | 2.5210 | 0.00% |
| 2006-03-28 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.975 | 1,138,000 | 3,357,350 | 2.9502 | 2.524 | 2.524 | 2.546 | 2.524 | 2.546 | 1,329,829 | 2.5246 | -0.84% |
| 2006-03-27 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 2.975 | 824,000 | 2,434,700 | 2.9547 | 2.546 | 2.524 | 2.546 | 2.524 | 2.546 | 962,899 | 2.5285 | 0.85% |
| 2006-03-24 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 712,000 | 2,092,300 | 2.9386 | 2.524 | 2.503 | 2.524 | 2.503 | 2.524 | 832,020 | 2.5147 | 0.00% |
| 2006-03-23 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 2.950 | 396,571 | 1,164,099 | 2.9354 | 2.524 | 2.503 | 2.524 | 2.482 | 2.524 | 463,420 | 2.5120 | 1.72% |
| 2006-03-22 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.925 | 544,000 | 1,590,500 | 2.9237 | 2.482 | 2.482 | 2.524 | 2.482 | 2.503 | 635,701 | 2.5020 | -1.69% |
| 2006-03-21 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 2.950 | 963,714 | 2,824,442 | 2.9308 | 2.524 | 2.503 | 2.524 | 2.482 | 2.524 | 1,126,165 | 2.5080 | 0.85% |
| 2006-03-20 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.975 | 516,000 | 1,510,100 | 2.9266 | 2.503 | 2.503 | 2.524 | 2.482 | 2.546 | 602,981 | 2.5044 | 0.00% |
| 2006-03-17 | 0 | 2.925 | 2.925 | 2.950 | 2.875 | 2.950 | 902,000 | 2,628,100 | 2.9136 | 2.503 | 2.503 | 2.524 | 2.460 | 2.524 | 1,054,048 | 2.4933 | 0.86% |
| 2006-03-16 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.900 | 380,000 | 1,094,500 | 2.8803 | 2.482 | 2.460 | 2.482 | 2.460 | 2.482 | 444,056 | 2.4648 | 0.87% |
| 2006-03-15 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.900 | 432,000 | 1,241,800 | 2.8745 | 2.460 | 2.439 | 2.460 | 2.439 | 2.482 | 504,821 | 2.4599 | 0.00% |
| 2006-03-14 | 0 | 2.875 | 2.850 | 2.875 | 2.875 | 2.875 | 442,000 | 1,270,750 | 2.8750 | 2.460 | 2.439 | 2.460 | 2.460 | 2.460 | 516,507 | 2.4603 | 0.00% |
| 2006-03-13 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.900 | 270,000 | 778,400 | 2.8830 | 2.460 | 2.460 | 2.482 | 2.439 | 2.482 | 315,513 | 2.4671 | 0.88% |
| 2006-03-10 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 694,000 | 1,991,300 | 2.8693 | 2.439 | 2.439 | 2.460 | 2.439 | 2.460 | 810,986 | 2.4554 | -0.87% |
| 2006-03-09 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 478,000 | 1,368,000 | 2.8619 | 2.460 | 2.439 | 2.460 | 2.439 | 2.460 | 558,575 | 2.4491 | 1.77% |
| 2006-03-08 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 1,314,000 | 3,724,450 | 2.8344 | 2.417 | 2.417 | 2.439 | 2.417 | 2.439 | 1,535,497 | 2.4256 | -0.88% |
| 2006-03-07 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.900 | 955,142 | 2,736,391 | 2.8649 | 2.439 | 2.439 | 2.460 | 2.439 | 2.482 | 1,116,148 | 2.4516 | -1.72% |
| 2006-03-06 | 0 | 2.900 | 2.875 | 2.900 | 2.825 | 2.900 | 2,086,286 | 5,968,979 | 2.8611 | 2.482 | 2.460 | 2.482 | 2.417 | 2.482 | 2,437,965 | 2.4483 | 1.75% |
| 2006-03-03 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.900 | 1,830,000 | 5,258,050 | 2.8733 | 2.439 | 2.439 | 2.482 | 2.439 | 2.482 | 2,138,478 | 2.4588 | -1.72% |
| 2006-03-02 | 0 | 2.900 | 2.900 | 2.925 | 2.850 | 2.900 | 4,696,000 | 13,574,000 | 2.8905 | 2.482 | 2.482 | 2.503 | 2.439 | 2.482 | 5,487,592 | 2.4736 | -0.85% |
| 2006-03-01 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.925 | 1,218,159 | 3,563,053 | 2.9249 | 2.503 | 2.482 | 2.503 | 2.482 | 2.503 | 1,423,501 | 2.5030 | -0.85% |
| 2006-02-28 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 2.950 | 984,000 | 2,878,400 | 2.9252 | 2.524 | 2.503 | 2.524 | 2.482 | 2.524 | 1,149,870 | 2.5032 | 0.85% |
| 2006-02-27 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 835,714 | 2,448,949 | 2.9304 | 2.503 | 2.503 | 2.524 | 2.482 | 2.524 | 976,588 | 2.5077 | 0.00% |
| 2006-02-24 | 0 | 2.925 | 2.875 | 2.925 | 2.900 | 2.925 | 1,166,571 | 3,393,549 | 2.9090 | 2.503 | 2.460 | 2.503 | 2.482 | 2.503 | 1,363,217 | 2.4894 | 0.86% |
| 2006-02-23 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.925 | 924,000 | 2,680,650 | 2.9011 | 2.482 | 2.460 | 2.482 | 2.482 | 2.503 | 1,079,756 | 2.4826 | 0.00% |
| 2006-02-22 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.950 | 1,286,000 | 3,754,300 | 2.9194 | 2.482 | 2.482 | 2.524 | 2.482 | 2.524 | 1,502,777 | 2.4982 | -0.85% |
| 2006-02-21 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.975 | 1,159,826 | 3,430,208 | 2.9575 | 2.503 | 2.503 | 2.524 | 2.503 | 2.546 | 1,355,335 | 2.5309 | -0.85% |
| 2006-02-20 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.975 | 1,502,856 | 4,433,454 | 2.9500 | 2.524 | 2.524 | 2.546 | 2.503 | 2.546 | 1,756,188 | 2.5245 | 0.00% |
| 2006-02-17 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 2,627,000 | 7,708,900 | 2.9345 | 2.524 | 2.503 | 2.524 | 2.503 | 2.524 | 3,069,826 | 2.5112 | 0.85% |
| 2006-02-16 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 2,706,000 | 7,909,100 | 2.9228 | 2.503 | 2.503 | 2.524 | 2.482 | 2.524 | 3,162,143 | 2.5012 | 1.74% |
| 2006-02-15 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.925 | 2,872,000 | 8,314,800 | 2.8951 | 2.460 | 2.460 | 2.482 | 2.439 | 2.503 | 3,356,125 | 2.4775 | 0.88% |
| 2006-02-14 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.850 | 775,714 | 2,204,914 | 2.8424 | 2.439 | 2.439 | 2.460 | 2.417 | 2.439 | 906,474 | 2.4324 | 0.88% |
| 2006-02-13 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.850 | 971,714 | 2,745,028 | 2.8249 | 2.417 | 2.417 | 2.439 | 2.396 | 2.439 | 1,135,513 | 2.4174 | -0.88% |
| 2006-02-10 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 395,099 | 1,117,440 | 2.8283 | 2.439 | 2.417 | 2.439 | 2.396 | 2.439 | 461,700 | 2.4203 | 0.88% |
| 2006-02-09 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 54,000 | 152,300 | 2.8204 | 2.417 | 2.396 | 2.417 | 2.396 | 2.439 | 63,103 | 2.4135 | 0.89% |
| 2006-02-08 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 681,719 | 1,911,691 | 2.8042 | 2.396 | 2.396 | 2.417 | 2.396 | 2.439 | 796,634 | 2.3997 | -0.88% |
| 2006-02-07 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 504,000 | 1,421,500 | 2.8204 | 2.417 | 2.396 | 2.417 | 2.396 | 2.439 | 588,958 | 2.4136 | -0.88% |
| 2006-02-06 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 464,000 | 1,308,150 | 2.8193 | 2.439 | 2.417 | 2.439 | 2.396 | 2.439 | 542,215 | 2.4126 | 1.79% |
| 2006-02-03 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.825 | 2,086,000 | 5,847,250 | 2.8031 | 2.396 | 2.396 | 2.439 | 2.396 | 2.417 | 2,437,631 | 2.3987 | -1.75% |
| 2006-02-02 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 1,016,000 | 2,898,100 | 2.8525 | 2.439 | 2.439 | 2.460 | 2.439 | 2.460 | 1,187,264 | 2.4410 | 0.00% |
| 2006-02-01 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 1,228,000 | 3,479,300 | 2.8333 | 2.439 | 2.417 | 2.439 | 2.417 | 2.439 | 1,435,001 | 2.4246 | 0.88% |
| 2006-01-27 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.825 | 1,104,000 | 3,112,200 | 2.8190 | 2.417 | 2.417 | 2.439 | 2.396 | 2.417 | 1,290,098 | 2.4124 | 0.89% |
| 2006-01-26 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 2,636,000 | 7,337,500 | 2.7836 | 2.396 | 2.375 | 2.396 | 2.375 | 2.417 | 3,080,343 | 2.3820 | -0.88% |
| 2006-01-25 | 0 | 2.825 | 2.800 | 2.825 | 2.750 | 2.825 | 682,000 | 1,899,450 | 2.7851 | 2.417 | 2.396 | 2.417 | 2.353 | 2.417 | 796,963 | 2.3834 | 1.80% |
| 2006-01-24 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 326,000 | 910,050 | 2.7916 | 2.375 | 2.353 | 2.375 | 2.353 | 2.396 | 380,953 | 2.3889 | 0.91% |
| 2006-01-23 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.750 | 899,714 | 2,472,942 | 2.7486 | 2.353 | 2.353 | 2.375 | 2.332 | 2.353 | 1,051,376 | 2.3521 | -0.90% |
| 2006-01-20 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 2,876,000 | 7,956,350 | 2.7665 | 2.375 | 2.353 | 2.375 | 2.353 | 2.396 | 3,360,799 | 2.3674 | -0.89% |
| 2006-01-19 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.825 | 1,466,000 | 4,110,800 | 2.8041 | 2.396 | 2.396 | 2.417 | 2.375 | 2.417 | 1,713,120 | 2.3996 | 0.90% |
| 2006-01-18 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.775 | 1,168,000 | 3,234,550 | 2.7693 | 2.375 | 2.353 | 2.396 | 2.353 | 2.375 | 1,364,886 | 2.3698 | -0.89% |
| 2006-01-17 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.825 | 1,171,142 | 3,271,262 | 2.7932 | 2.396 | 2.375 | 2.396 | 2.353 | 2.417 | 1,368,558 | 2.3903 | -0.88% |
| 2006-01-16 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.825 | 698,000 | 1,968,300 | 2.8199 | 2.417 | 2.396 | 2.417 | 2.396 | 2.417 | 815,660 | 2.4131 | 0.89% |
| 2006-01-13 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.800 | 166,000 | 463,300 | 2.7910 | 2.396 | 2.375 | 2.396 | 2.375 | 2.396 | 193,982 | 2.3884 | 0.90% |
| 2006-01-12 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.825 | 1,316,000 | 3,685,150 | 2.8003 | 2.375 | 2.375 | 2.396 | 2.375 | 2.417 | 1,537,834 | 2.3963 | -1.77% |
| 2006-01-11 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.875 | 1,000,000 | 2,833,500 | 2.8335 | 2.417 | 2.396 | 2.417 | 2.396 | 2.460 | 1,168,567 | 2.4248 | -0.88% |
| 2006-01-10 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 1,393,714 | 3,945,671 | 2.8310 | 2.439 | 2.417 | 2.439 | 2.417 | 2.439 | 1,628,648 | 2.4227 | 0.88% |
| 2006-01-09 | 0 | 2.825 | 2.850 | 2.875 | 2.800 | 2.875 | 4,786,000 | 13,620,908 | 2.8460 | 2.417 | 2.439 | 2.460 | 2.396 | 2.460 | 5,592,763 | 2.4355 | 1.80% |
| 2006-01-06 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.825 | 1,416,000 | 3,935,300 | 2.7792 | 2.375 | 2.353 | 2.375 | 2.353 | 2.417 | 1,654,691 | 2.3783 | -0.89% |
| 2006-01-05 | 0 | 2.800 | 2.775 | 2.800 | 2.700 | 2.800 | 5,466,590 | 15,166,255 | 2.7744 | 2.396 | 2.375 | 2.396 | 2.311 | 2.396 | 6,388,078 | 2.3742 | 3.70% |
| 2006-01-04 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 3,972,000 | 10,724,400 | 2.7000 | 2.311 | 2.289 | 2.311 | 2.289 | 2.332 | 4,641,549 | 2.3105 | 0.00% |
| 2006-01-03 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.700 | 172,000 | 462,800 | 2.6907 | 2.311 | 2.289 | 2.311 | 2.289 | 2.311 | 200,994 | 2.3026 | 0.00% |
| 2005-12-30 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.700 | 1,328,000 | 3,585,600 | 2.7000 | 2.311 | 2.289 | 2.311 | 2.311 | 2.311 | 1,551,857 | 2.3105 | -0.92% |
| 2005-12-29 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 968,000 | 2,614,250 | 2.7007 | 2.332 | 2.311 | 2.332 | 2.311 | 2.332 | 1,131,173 | 2.3111 | 0.93% |
| 2005-12-28 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.725 | 254,000 | 685,850 | 2.7002 | 2.311 | 2.289 | 2.311 | 2.268 | 2.332 | 296,816 | 2.3107 | 0.00% |
| 2005-12-23 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.700 | 228,000 | 615,150 | 2.6980 | 2.311 | 2.289 | 2.311 | 2.289 | 2.311 | 266,433 | 2.3088 | 0.00% |
| 2005-12-22 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.700 | 348,000 | 939,250 | 2.6990 | 2.311 | 2.289 | 2.311 | 2.268 | 2.311 | 406,661 | 2.3097 | 0.00% |
| 2005-12-21 | 0 | 2.700 | 2.675 | 2.725 | 2.650 | 2.725 | 1,359,303 | 3,643,573 | 2.6805 | 2.311 | 2.289 | 2.332 | 2.268 | 2.332 | 1,588,437 | 2.2938 | 1.89% |
| 2005-12-20 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.700 | 1,063,142 | 2,824,262 | 2.6565 | 2.268 | 2.246 | 2.268 | 2.246 | 2.311 | 1,242,353 | 2.2733 | -1.85% |
| 2005-12-19 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.700 | 560,000 | 1,501,500 | 2.6813 | 2.311 | 2.289 | 2.311 | 2.268 | 2.311 | 654,398 | 2.2945 | 1.89% |
| 2005-12-16 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.700 | 176,000 | 469,650 | 2.6685 | 2.268 | 2.268 | 2.289 | 2.268 | 2.311 | 205,668 | 2.2835 | -0.93% |
| 2005-12-15 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.750 | 929,119 | 2,528,909 | 2.7218 | 2.289 | 2.289 | 2.332 | 2.289 | 2.353 | 1,085,738 | 2.3292 | -2.73% |
| 2005-12-14 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.825 | 1,908,000 | 5,283,650 | 2.7692 | 2.353 | 2.353 | 2.375 | 2.353 | 2.417 | 2,229,626 | 2.3697 | 0.00% |
| 2005-12-13 | 0 | 2.750 | 2.725 | 2.775 | 2.600 | 2.775 | 1,546,000 | 4,148,273 | 2.6832 | 2.353 | 2.332 | 2.375 | 2.225 | 2.375 | 1,806,605 | 2.2962 | 5.77% |
| 2005-12-12 | 0 | 2.600 | 2.575 | 2.625 | 2.575 | 2.650 | 1,128,000 | 2,951,800 | 2.6168 | 2.225 | 2.204 | 2.246 | 2.204 | 2.268 | 1,318,144 | 2.2394 | 0.00% |
| 2005-12-09 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 818,000 | 2,140,200 | 2.6164 | 2.225 | 2.225 | 2.246 | 2.225 | 2.246 | 955,888 | 2.2390 | -0.95% |
| 2005-12-08 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.650 | 570,000 | 1,495,278 | 2.6233 | 2.246 | 2.225 | 2.246 | 2.225 | 2.268 | 666,083 | 2.2449 | -0.94% |
| 2005-12-07 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.675 | 1,737,142 | 4,573,484 | 2.6328 | 2.268 | 2.246 | 2.268 | 2.246 | 2.289 | 2,029,967 | 2.2530 | 0.00% |
| 2005-12-06 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.650 | 248,285 | 657,920 | 2.6499 | 2.268 | 2.246 | 2.268 | 2.268 | 2.268 | 290,138 | 2.2676 | 0.00% |
| 2005-12-05 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.650 | 352,000 | 932,550 | 2.6493 | 2.268 | 2.268 | 2.289 | 2.246 | 2.268 | 411,336 | 2.2671 | 0.00% |
| 2005-12-02 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 464,000 | 1,230,850 | 2.6527 | 2.268 | 2.268 | 2.289 | 2.268 | 2.289 | 542,215 | 2.2700 | 0.00% |
| 2005-12-01 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.650 | 870,000 | 2,297,663 | 2.6410 | 2.268 | 2.268 | 2.289 | 2.246 | 2.268 | 1,016,653 | 2.2600 | 0.00% |
| 2005-11-30 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 618,000 | 1,623,700 | 2.6273 | 2.268 | 2.246 | 2.268 | 2.246 | 2.268 | 722,175 | 2.2483 | 0.00% |
| 2005-11-29 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 118,000 | 310,500 | 2.6314 | 2.268 | 2.246 | 2.268 | 2.246 | 2.268 | 137,891 | 2.2518 | 0.00% |
| 2005-11-28 | 0 | 2.650 | 2.625 | 2.650 | 2.650 | 2.675 | 393,438 | 1,043,681 | 2.6527 | 2.268 | 2.246 | 2.268 | 2.268 | 2.289 | 459,759 | 2.2701 | 0.00% |
| 2005-11-25 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.675 | 562,000 | 1,486,600 | 2.6452 | 2.268 | 2.246 | 2.268 | 2.246 | 2.289 | 656,735 | 2.2636 | 0.95% |
| 2005-11-24 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 641,428 | 1,683,491 | 2.6246 | 2.246 | 2.246 | 2.268 | 2.246 | 2.246 | 749,552 | 2.2460 | 0.00% |
| 2005-11-23 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 174,000 | 460,500 | 2.6466 | 2.246 | 2.246 | 2.268 | 2.246 | 2.268 | 203,331 | 2.2648 | 0.00% |
| 2005-11-22 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 368,000 | 965,700 | 2.6242 | 2.246 | 2.225 | 2.246 | 2.225 | 2.246 | 430,033 | 2.2456 | 0.00% |
| 2005-11-21 | 0 | 2.625 | 2.600 | 2.625 | 2.575 | 2.625 | 1,024,571 | 2,656,378 | 2.5927 | 2.246 | 2.225 | 2.246 | 2.204 | 2.246 | 1,197,280 | 2.2187 | 0.00% |
| 2005-11-18 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.625 | 392,000 | 1,027,500 | 2.6212 | 2.246 | 2.246 | 2.268 | 2.225 | 2.246 | 458,078 | 2.2431 | 0.96% |
| 2005-11-17 | 0 | 2.600 | 2.575 | 2.625 | 2.575 | 2.625 | 684,750 | 1,776,756 | 2.5948 | 2.225 | 2.204 | 2.246 | 2.204 | 2.246 | 800,176 | 2.2205 | 0.00% |
| 2005-11-16 | 0 | 2.600 | 2.575 | 2.625 | 2.600 | 2.625 | 1,584,000 | 4,127,850 | 2.6060 | 2.225 | 2.204 | 2.246 | 2.225 | 2.246 | 1,851,010 | 2.2301 | -0.95% |
| 2005-11-15 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.625 | 182,000 | 476,200 | 2.6165 | 2.246 | 2.246 | 2.268 | 2.225 | 2.246 | 212,679 | 2.2391 | 0.96% |
| 2005-11-14 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.650 | 89,142 | 232,755 | 2.6111 | 2.225 | 2.225 | 2.246 | 2.225 | 2.268 | 104,168 | 2.2344 | 0.00% |
| 2005-11-11 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.625 | 848,000 | 2,207,350 | 2.6030 | 2.225 | 2.225 | 2.246 | 2.225 | 2.246 | 990,945 | 2.2275 | -0.95% |
| 2005-11-10 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.650 | 728,000 | 1,910,200 | 2.6239 | 2.246 | 2.246 | 2.268 | 2.225 | 2.268 | 850,717 | 2.2454 | -0.94% |
| 2005-11-09 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 112,000 | 294,050 | 2.6254 | 2.268 | 2.246 | 2.268 | 2.246 | 2.268 | 130,880 | 2.2467 | 0.95% |
| 2005-11-08 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 38,000 | 100,000 | 2.6316 | 2.246 | 2.246 | 2.268 | 2.246 | 2.268 | 44,406 | 2.2520 | 0.00% |
| 2005-11-07 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 346,000 | 908,300 | 2.6251 | 2.246 | 2.246 | 2.268 | 2.246 | 2.268 | 404,324 | 2.2465 | -1.87% |
| 2005-11-04 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.675 | 286,000 | 754,950 | 2.6397 | 2.289 | 2.268 | 2.289 | 2.246 | 2.289 | 334,210 | 2.2589 | 1.90% |
| 2005-11-03 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.650 | 170,000 | 445,750 | 2.6221 | 2.246 | 2.225 | 2.268 | 2.225 | 2.268 | 198,656 | 2.2438 | 0.96% |
| 2005-11-02 | 0 | 2.600 | 2.600 | 2.625 | 2.550 | 2.625 | 386,000 | 1,002,050 | 2.5960 | 2.225 | 2.225 | 2.246 | 2.182 | 2.246 | 451,067 | 2.2215 | 1.96% |
| 2005-11-01 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.575 | 332,000 | 849,100 | 2.5575 | 2.182 | 2.182 | 2.204 | 2.161 | 2.204 | 387,964 | 2.1886 | 0.00% |
| 2005-10-31 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.600 | 229,428 | 585,813 | 2.5534 | 2.182 | 2.182 | 2.204 | 2.161 | 2.225 | 268,102 | 2.1850 | -0.97% |
| 2005-10-28 | 0 | 2.575 | 2.550 | 2.575 | 2.525 | 2.600 | 414,000 | 1,058,250 | 2.5562 | 2.204 | 2.182 | 2.204 | 2.161 | 2.225 | 483,787 | 2.1874 | 0.00% |
| 2005-10-27 | 0 | 2.575 | 2.575 | 2.600 | 2.525 | 2.575 | 300,000 | 769,750 | 2.5658 | 2.204 | 2.204 | 2.225 | 2.161 | 2.204 | 350,570 | 2.1957 | -0.96% |
| 2005-10-26 | 0 | 2.600 | 2.575 | 2.625 | 2.575 | 2.625 | 484,000 | 1,254,600 | 2.5921 | 2.225 | 2.204 | 2.246 | 2.204 | 2.246 | 565,587 | 2.2182 | -0.95% |
| 2005-10-25 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.650 | 416,000 | 1,093,600 | 2.6288 | 2.246 | 2.246 | 2.268 | 2.225 | 2.268 | 486,124 | 2.2496 | -0.94% |
| 2005-10-24 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 340,000 | 897,500 | 2.6397 | 2.268 | 2.246 | 2.268 | 2.246 | 2.268 | 397,313 | 2.2589 | 0.00% |
| 2005-10-21 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.675 | 440,000 | 1,165,800 | 2.6495 | 2.268 | 2.268 | 2.289 | 2.246 | 2.289 | 514,170 | 2.2673 | 0.00% |
| 2005-10-20 | 0 | 2.650 | 2.625 | 2.675 | 2.650 | 2.700 | 1,122,000 | 2,979,450 | 2.6555 | 2.268 | 2.246 | 2.289 | 2.268 | 2.311 | 1,311,132 | 2.2724 | -0.93% |
| 2005-10-19 | 0 | 2.675 | 2.650 | 2.700 | 2.650 | 2.700 | 844,000 | 2,262,350 | 2.6805 | 2.289 | 2.268 | 2.311 | 2.268 | 2.311 | 986,271 | 2.2938 | -1.83% |
| 2005-10-18 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 582,000 | 1,585,800 | 2.7247 | 2.332 | 2.311 | 2.332 | 2.311 | 2.353 | 680,106 | 2.3317 | 0.00% |
| 2005-10-17 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.725 | 644,000 | 1,746,350 | 2.7117 | 2.332 | 2.311 | 2.332 | 2.311 | 2.332 | 752,557 | 2.3206 | 0.93% |
| 2005-10-14 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 1,234,000 | 3,343,800 | 2.7097 | 2.311 | 2.311 | 2.332 | 2.311 | 2.332 | 1,442,012 | 2.3188 | -1.82% |
| 2005-10-13 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 670,000 | 1,823,900 | 2.7222 | 2.353 | 2.311 | 2.353 | 2.311 | 2.353 | 782,940 | 2.3296 | 1.85% |
| 2005-10-12 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.750 | 852,000 | 2,324,350 | 2.7281 | 2.311 | 2.311 | 2.332 | 2.311 | 2.353 | 995,619 | 2.3346 | -1.82% |
| 2005-10-10 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.775 | 840,000 | 2,316,200 | 2.7574 | 2.353 | 2.332 | 2.353 | 2.332 | 2.375 | 981,596 | 2.3596 | 0.92% |
| 2005-10-07 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 370,000 | 1,011,600 | 2.7341 | 2.332 | 2.332 | 2.353 | 2.332 | 2.353 | 432,370 | 2.3397 | -0.55% |
| 2005-10-06 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 3,140,000 | 8,790,500 | 2.7995 | 2.345 | 2.324 | 2.345 | 2.324 | 2.366 | 3,749,651 | 2.3444 | -0.88% |
| 2005-10-05 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 406,000 | 1,147,400 | 2.8261 | 2.366 | 2.366 | 2.387 | 2.366 | 2.387 | 484,827 | 2.3666 | 0.00% |
| 2005-10-04 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 444,857 | 1,260,335 | 2.8331 | 2.366 | 2.366 | 2.387 | 2.366 | 2.387 | 531,229 | 2.3725 | 0.00% |
| 2005-10-03 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 430,000 | 1,215,000 | 2.8256 | 2.366 | 2.366 | 2.387 | 2.366 | 2.387 | 513,487 | 2.3662 | 0.89% |
| 2005-09-30 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 949,000 | 2,680,300 | 2.8243 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 1,133,254 | 2.3651 | -0.88% |
| 2005-09-29 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 1,650,000 | 4,633,350 | 2.8081 | 2.366 | 2.345 | 2.366 | 2.345 | 2.387 | 1,970,358 | 2.3515 | -0.88% |
| 2005-09-28 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 620,000 | 1,760,500 | 2.8395 | 2.387 | 2.366 | 2.387 | 2.366 | 2.387 | 740,377 | 2.3778 | 0.88% |
| 2005-09-27 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.850 | 1,302,000 | 3,706,100 | 2.8465 | 2.366 | 2.366 | 2.387 | 2.345 | 2.387 | 1,554,791 | 2.3837 | 0.00% |
| 2005-09-26 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.825 | 770,000 | 2,171,000 | 2.8195 | 2.366 | 2.366 | 2.387 | 2.345 | 2.366 | 919,500 | 2.3611 | 0.89% |
| 2005-09-23 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 1,462,000 | 4,095,150 | 2.8011 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 1,745,856 | 2.3456 | -0.88% |
| 2005-09-22 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 1,108,000 | 3,128,500 | 2.8236 | 2.366 | 2.345 | 2.366 | 2.345 | 2.387 | 1,323,125 | 2.3645 | -0.88% |
| 2005-09-21 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 1,504,000 | 4,258,050 | 2.8312 | 2.387 | 2.366 | 2.387 | 2.345 | 2.387 | 1,796,011 | 2.3708 | 1.79% |
| 2005-09-20 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 526,928 | 1,477,806 | 2.8046 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 629,234 | 2.3486 | 0.00% |
| 2005-09-16 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 440,000 | 1,241,100 | 2.8207 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 525,429 | 2.3621 | -0.88% |
| 2005-09-15 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 384,000 | 1,082,050 | 2.8178 | 2.366 | 2.345 | 2.366 | 2.345 | 2.387 | 458,556 | 2.3597 | 0.00% |
| 2005-09-14 | 0 | 2.825 | 2.800 | 2.825 | 2.825 | 2.825 | 479,428 | 1,354,241 | 2.8247 | 2.366 | 2.345 | 2.366 | 2.366 | 2.366 | 572,512 | 2.3654 | 0.89% |
| 2005-09-13 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 842,000 | 2,367,400 | 2.8116 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 1,005,480 | 2.3545 | -1.75% |
| 2005-09-12 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 1,502,000 | 4,244,600 | 2.8260 | 2.387 | 2.366 | 2.387 | 2.366 | 2.387 | 1,793,623 | 2.3665 | 1.79% |
| 2005-09-09 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 332,000 | 933,200 | 2.8108 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 396,460 | 2.3538 | 0.00% |
| 2005-09-08 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 485,000 | 1,358,200 | 2.8004 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 579,166 | 2.3451 | 0.00% |
| 2005-09-07 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 550,000 | 1,546,650 | 2.8121 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 656,786 | 2.3549 | 0.00% |
| 2005-09-06 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 1,170,000 | 3,273,550 | 2.7979 | 2.345 | 2.324 | 2.345 | 2.324 | 2.366 | 1,397,163 | 2.3430 | 0.90% |
| 2005-09-05 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.775 | 620,000 | 1,719,750 | 2.7738 | 2.324 | 2.324 | 2.345 | 2.303 | 2.324 | 740,377 | 2.3228 | 0.91% |
| 2005-09-02 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 580,000 | 1,596,500 | 2.7526 | 2.303 | 2.303 | 2.324 | 2.303 | 2.324 | 692,611 | 2.3050 | 0.00% |
| 2005-09-01 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.775 | 2,726,000 | 7,473,700 | 2.7416 | 2.303 | 2.282 | 2.303 | 2.282 | 2.324 | 3,255,270 | 2.2959 | 0.00% |
| 2005-08-31 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.775 | 1,992,000 | 5,478,400 | 2.7502 | 2.303 | 2.282 | 2.303 | 2.282 | 2.324 | 2,378,759 | 2.3030 | -0.90% |
| 2005-08-30 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.775 | 1,098,000 | 3,035,700 | 2.7648 | 2.324 | 2.303 | 2.324 | 2.303 | 2.324 | 1,311,184 | 2.3152 | 0.91% |
| 2005-08-29 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 748,000 | 2,058,500 | 2.7520 | 2.303 | 2.303 | 2.324 | 2.303 | 2.324 | 893,229 | 2.3046 | 0.00% |
| 2005-08-26 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.800 | 1,762,000 | 4,872,050 | 2.7651 | 2.303 | 2.303 | 2.324 | 2.303 | 2.345 | 2,104,103 | 2.3155 | -0.90% |
| 2005-08-25 | 0 | 2.775 | 2.750 | 2.800 | 2.775 | 2.800 | 808,000 | 2,246,550 | 2.7804 | 2.324 | 2.303 | 2.345 | 2.324 | 2.345 | 964,878 | 2.3283 | -0.89% |
| 2005-08-24 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.800 | 1,102,856 | 3,074,990 | 2.7882 | 2.345 | 2.324 | 2.345 | 2.324 | 2.345 | 1,316,982 | 2.3349 | 0.00% |
| 2005-08-23 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 548,142 | 1,534,833 | 2.8001 | 2.345 | 2.324 | 2.345 | 2.324 | 2.366 | 654,567 | 2.3448 | -0.88% |
| 2005-08-22 | 0 | 2.825 | 2.800 | 2.825 | 2.775 | 2.825 | 366,000 | 1,026,750 | 2.8053 | 2.366 | 2.345 | 2.366 | 2.324 | 2.366 | 437,061 | 2.3492 | 0.89% |
| 2005-08-19 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.825 | 714,000 | 2,004,550 | 2.8075 | 2.345 | 2.345 | 2.366 | 2.324 | 2.366 | 852,628 | 2.3510 | 0.00% |
| 2005-08-18 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 3,748,616 | 10,503,141 | 2.8019 | 2.345 | 2.324 | 2.345 | 2.324 | 2.366 | 4,476,433 | 2.3463 | 0.00% |
| 2005-08-17 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 3,000,000 | 8,402,450 | 2.8008 | 2.345 | 2.324 | 2.345 | 2.324 | 2.366 | 3,582,469 | 2.3454 | -0.88% |
| 2005-08-16 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 4,388,000 | 12,396,150 | 2.8250 | 2.366 | 2.345 | 2.366 | 2.345 | 2.387 | 5,239,958 | 2.3657 | -0.88% |
| 2005-08-15 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 1,694,000 | 4,795,150 | 2.8307 | 2.387 | 2.366 | 2.387 | 2.345 | 2.387 | 2,022,901 | 2.3704 | 1.79% |
| 2005-08-12 | 0 | 2.800 | 2.775 | 2.825 | 2.725 | 2.800 | 3,838,000 | 10,644,700 | 2.7735 | 2.345 | 2.324 | 2.366 | 2.282 | 2.345 | 4,583,172 | 2.3226 | -0.88% |
| 2005-08-11 | 0 | 2.825 | 2.800 | 2.850 | 2.825 | 2.850 | 1,510,570 | 4,277,403 | 2.8316 | 2.366 | 2.345 | 2.387 | 2.366 | 2.387 | 1,803,857 | 2.3713 | -0.88% |
| 2005-08-10 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 1,812,284 | 5,126,817 | 2.8289 | 2.387 | 2.366 | 2.387 | 2.345 | 2.387 | 2,164,150 | 2.3690 | 1.79% |
| 2005-08-09 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 1,608,000 | 4,520,900 | 2.8115 | 2.345 | 2.345 | 2.366 | 2.345 | 2.366 | 1,920,203 | 2.3544 | -0.88% |
| 2005-08-08 | 0 | 2.825 | 2.800 | 2.825 | 2.825 | 2.850 | 1,686,000 | 4,766,950 | 2.8274 | 2.366 | 2.345 | 2.366 | 2.366 | 2.387 | 2,013,347 | 2.3677 | -0.88% |
| 2005-08-05 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 1,143,714 | 3,233,171 | 2.8269 | 2.387 | 2.366 | 2.387 | 2.366 | 2.387 | 1,365,773 | 2.3673 | 0.88% |
| 2005-08-04 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.850 | 2,596,000 | 7,292,000 | 2.8089 | 2.366 | 2.366 | 2.387 | 2.345 | 2.387 | 3,100,030 | 2.3522 | 0.89% |
| 2005-08-03 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.850 | 7,355,142 | 20,539,105 | 2.7925 | 2.345 | 2.345 | 2.366 | 2.303 | 2.387 | 8,783,189 | 2.3385 | -0.88% |
| 2005-08-02 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.850 | 7,152,000 | 20,271,250 | 2.8343 | 2.366 | 2.345 | 2.366 | 2.345 | 2.387 | 8,540,606 | 2.3735 | 0.89% |
| 2005-08-01 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 5,732,290 | 16,032,921 | 2.7969 | 2.345 | 2.324 | 2.345 | 2.324 | 2.366 | 6,845,250 | 2.3422 | 0.00% |
| 2005-07-29 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.925 | 9,226,000 | 26,075,600 | 2.8263 | 2.345 | 2.324 | 2.345 | 2.303 | 2.449 | 11,017,286 | 2.3668 | -3.45% |
| 2005-07-28 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.950 | 2,032,000 | 5,916,800 | 2.9118 | 2.428 | 2.408 | 2.428 | 2.408 | 2.470 | 2,426,526 | 2.4384 | 0.00% |
| 2005-07-27 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.950 | 3,188,000 | 9,261,550 | 2.9051 | 2.428 | 2.428 | 2.449 | 2.428 | 2.470 | 3,806,970 | 2.4328 | -0.85% |
| 2005-07-26 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 3.000 | 2,973,750 | 8,765,481 | 2.9476 | 2.449 | 2.428 | 2.449 | 2.449 | 2.512 | 3,551,122 | 2.4684 | -1.68% |
| 2005-07-25 | 0 | 2.975 | 2.950 | 3.000 | 2.975 | 3.025 | 2,730,000 | 8,178,300 | 2.9957 | 2.491 | 2.470 | 2.512 | 2.491 | 2.533 | 3,260,047 | 2.5086 | 0.00% |
| 2005-07-22 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 2.975 | 1,218,000 | 3,602,107 | 2.9574 | 2.491 | 2.470 | 2.491 | 2.470 | 2.491 | 1,454,482 | 2.4766 | 0.00% |
| 2005-07-21 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.000 | 536,000 | 1,593,600 | 2.9731 | 2.491 | 2.470 | 2.491 | 2.470 | 2.512 | 640,068 | 2.4897 | 0.85% |
| 2005-07-20 | 0 | 2.950 | 2.950 | 2.975 | 2.875 | 2.975 | 3,824,000 | 11,283,082 | 2.9506 | 2.470 | 2.470 | 2.491 | 2.408 | 2.491 | 4,566,454 | 2.4709 | 1.72% |
| 2005-07-19 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.925 | 2,892,000 | 8,387,550 | 2.9003 | 2.428 | 2.408 | 2.428 | 2.428 | 2.449 | 3,453,500 | 2.4287 | 0.00% |
| 2005-07-18 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.925 | 1,520,900 | 4,427,370 | 2.9110 | 2.428 | 2.428 | 2.449 | 2.408 | 2.449 | 1,816,192 | 2.4377 | 0.87% |
| 2005-07-15 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.900 | 2,134,000 | 6,146,600 | 2.8803 | 2.408 | 2.387 | 2.408 | 2.387 | 2.428 | 2,548,329 | 2.4120 | -0.86% |
| 2005-07-14 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.950 | 2,600,000 | 7,555,400 | 2.9059 | 2.428 | 2.408 | 2.428 | 2.408 | 2.470 | 3,104,806 | 2.4335 | -1.69% |
| 2005-07-13 | 0 | 2.950 | 2.900 | 2.950 | 2.925 | 2.975 | 1,268,000 | 3,713,900 | 2.9289 | 2.470 | 2.428 | 2.470 | 2.449 | 2.491 | 1,514,190 | 2.4527 | 0.00% |
| 2005-07-12 | 0 | 2.950 | 2.900 | 2.950 | 2.925 | 2.950 | 532,000 | 1,558,400 | 2.9293 | 2.470 | 2.428 | 2.470 | 2.449 | 2.470 | 635,291 | 2.4530 | 0.00% |
| 2005-07-11 | 0 | 2.950 | 2.925 | 2.975 | 2.925 | 3.000 | 1,574,000 | 4,627,750 | 2.9401 | 2.470 | 2.449 | 2.491 | 2.449 | 2.512 | 1,879,602 | 2.4621 | 0.00% |
| 2005-07-08 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.975 | 772,000 | 2,278,400 | 2.9513 | 2.470 | 2.470 | 2.491 | 2.470 | 2.491 | 921,889 | 2.4714 | 0.00% |
| 2005-07-07 | 0 | 2.950 | 2.925 | 2.975 | 2.925 | 2.950 | 760,000 | 2,241,000 | 2.9487 | 2.470 | 2.449 | 2.491 | 2.449 | 2.470 | 907,559 | 2.4693 | 0.85% |
| 2005-07-06 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 3.025 | 1,790,000 | 5,299,450 | 2.9606 | 2.449 | 2.449 | 2.470 | 2.449 | 2.533 | 2,137,540 | 2.4792 | -0.85% |
| 2005-07-05 | 0 | 2.950 | 2.925 | 2.975 | 2.950 | 3.025 | 910,000 | 2,705,250 | 2.9728 | 2.470 | 2.449 | 2.491 | 2.470 | 2.533 | 1,086,682 | 2.4895 | -3.28% |
| 2005-07-04 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 331,143 | 1,009,043 | 3.0472 | 2.554 | 2.533 | 2.554 | 2.533 | 2.554 | 395,436 | 2.5517 | 0.00% |
| 2005-06-30 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 291,000 | 887,325 | 3.0492 | 2.554 | 2.533 | 2.554 | 2.533 | 2.554 | 347,499 | 2.5535 | 0.00% |
| 2005-06-29 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 374,000 | 1,147,100 | 3.0671 | 2.554 | 2.554 | 2.575 | 2.554 | 2.575 | 446,614 | 2.5684 | 0.00% |
| 2005-06-28 | 0 | 3.050 | 3.025 | 3.075 | 3.050 | 3.075 | 1,024,000 | 3,123,450 | 3.0502 | 2.554 | 2.533 | 2.575 | 2.554 | 2.575 | 1,222,816 | 2.5543 | -1.61% |
| 2005-06-27 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 1,035,000 | 3,187,425 | 3.0796 | 2.596 | 2.575 | 2.596 | 2.575 | 2.596 | 1,235,952 | 2.5789 | -0.80% |
| 2005-06-24 | 0 | 3.125 | 3.100 | 3.125 | 3.100 | 3.175 | 894,000 | 2,798,000 | 3.1298 | 2.617 | 2.596 | 2.617 | 2.596 | 2.659 | 1,067,576 | 2.6209 | -1.57% |
| 2005-06-23 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.200 | 716,286 | 2,275,165 | 3.1763 | 2.659 | 2.638 | 2.659 | 2.638 | 2.680 | 855,357 | 2.6599 | 0.00% |
| 2005-06-22 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 363,500 | 1,157,013 | 3.1830 | 2.659 | 2.659 | 2.680 | 2.659 | 2.680 | 434,076 | 2.6655 | 0.00% |
| 2005-06-21 | 0 | 3.175 | 3.150 | 3.175 | 3.175 | 3.200 | 590,000 | 1,874,100 | 3.1764 | 2.659 | 2.638 | 2.659 | 2.659 | 2.680 | 704,552 | 2.6600 | 0.79% |
| 2005-06-20 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.200 | 484,000 | 1,534,650 | 3.1708 | 2.638 | 2.638 | 2.680 | 2.638 | 2.680 | 577,972 | 2.6552 | -1.56% |
| 2005-06-17 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 1,012,000 | 3,218,100 | 3.1799 | 2.680 | 2.659 | 2.680 | 2.659 | 2.680 | 1,208,486 | 2.6629 | 0.79% |
| 2005-06-16 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 718,000 | 2,279,653 | 3.1750 | 2.659 | 2.659 | 2.680 | 2.659 | 2.659 | 857,404 | 2.6588 | 0.00% |
| 2005-06-15 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 760,000 | 2,413,050 | 3.1751 | 2.659 | 2.659 | 2.680 | 2.659 | 2.680 | 907,559 | 2.6588 | 0.00% |
| 2005-06-14 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 172,571 | 547,956 | 3.1752 | 2.659 | 2.659 | 2.680 | 2.659 | 2.680 | 206,077 | 2.6590 | 0.00% |
| 2005-06-13 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 383,403 | 1,216,123 | 3.1719 | 2.659 | 2.659 | 2.680 | 2.659 | 2.659 | 457,843 | 2.6562 | -0.78% |
| 2005-06-10 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 308,572 | 981,959 | 3.1823 | 2.680 | 2.659 | 2.680 | 2.659 | 2.680 | 368,483 | 2.6649 | 0.79% |
| 2005-06-09 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.175 | 492,000 | 1,562,100 | 3.1750 | 2.659 | 2.659 | 2.680 | 2.659 | 2.659 | 587,525 | 2.6588 | -0.78% |
| 2005-06-08 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 1,570,865 | 4,991,160 | 3.1773 | 2.680 | 2.659 | 2.680 | 2.659 | 2.680 | 1,875,858 | 2.6607 | 0.79% |
| 2005-06-07 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.175 | 32,000 | 100,850 | 3.1516 | 2.659 | 2.617 | 2.659 | 2.617 | 2.659 | 38,213 | 2.6392 | 0.79% |
| 2005-06-06 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.175 | 315,428 | 987,013 | 3.1291 | 2.638 | 2.638 | 2.680 | 2.596 | 2.659 | 376,670 | 2.6204 | -0.79% |
| 2005-06-03 | 0 | 3.175 | 3.100 | 3.175 | 3.125 | 3.175 | 44,000 | 138,000 | 3.1364 | 2.659 | 2.596 | 2.659 | 2.617 | 2.659 | 52,543 | 2.6264 | 1.60% |
| 2005-06-02 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 482,000 | 1,517,076 | 3.1475 | 2.617 | 2.617 | 2.638 | 2.617 | 2.638 | 575,583 | 2.6357 | -1.57% |
| 2005-06-01 | 0 | 3.175 | 3.175 | 3.200 | 3.125 | 3.175 | 2,070,000 | 6,522,050 | 3.1507 | 2.659 | 2.659 | 2.680 | 2.617 | 2.659 | 2,471,903 | 2.6385 | 1.60% |
| 2005-05-31 | 0 | 3.125 | 3.125 | 3.150 | 3.125 | 3.150 | 30,000 | 94,100 | 3.1367 | 2.617 | 2.617 | 2.638 | 2.617 | 2.638 | 35,825 | 2.6267 | -1.57% |
| 2005-05-30 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.175 | 6,000 | 18,850 | 3.1417 | 2.659 | 2.617 | 2.659 | 2.617 | 2.659 | 7,165 | 2.6309 | 0.00% |
| 2005-05-27 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 176,000 | 557,550 | 3.1679 | 2.659 | 2.638 | 2.659 | 2.638 | 2.659 | 210,172 | 2.6528 | 2.42% |
| 2005-05-26 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.100 | 636,000 | 1,971,700 | 3.1002 | 2.596 | 2.596 | 2.638 | 2.596 | 2.596 | 759,483 | 2.5961 | 0.00% |
| 2005-05-25 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.150 | 1,898,000 | 5,975,350 | 3.1482 | 2.596 | 2.596 | 2.617 | 2.596 | 2.638 | 2,266,509 | 2.6364 | -1.59% |
| 2005-05-24 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.175 | 1,570,697 | 4,946,858 | 3.1495 | 2.638 | 2.617 | 2.638 | 2.638 | 2.659 | 1,875,658 | 2.6374 | 0.00% |
| 2005-05-23 | 0 | 3.150 | 3.125 | 3.175 | 3.100 | 3.150 | 622,000 | 1,957,550 | 3.1472 | 2.638 | 2.617 | 2.659 | 2.596 | 2.638 | 742,765 | 2.6355 | 1.61% |
| 2005-05-20 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 249,428 | 775,184 | 3.1078 | 2.596 | 2.596 | 2.617 | 2.596 | 2.617 | 297,856 | 2.6025 | 0.00% |
| 2005-05-19 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.175 | 216,349 | 685,514 | 3.1686 | 2.596 | 2.596 | 2.659 | 2.596 | 2.659 | 258,355 | 2.6534 | -2.36% |
| 2005-05-18 | 0 | 3.175 | 3.125 | 3.175 | 3.175 | 3.175 | 608,500 | 1,933,550 | 3.1776 | 2.659 | 2.617 | 2.659 | 2.659 | 2.659 | 726,644 | 2.6609 | 0.00% |
| 2005-05-17 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.225 | 1,356,571 | 4,320,956 | 3.1852 | 2.659 | 2.659 | 2.680 | 2.638 | 2.701 | 1,619,958 | 2.6673 | -0.78% |
| 2005-05-13 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.225 | 339,714 | 1,088,913 | 3.2054 | 2.680 | 2.680 | 2.701 | 2.680 | 2.701 | 405,672 | 2.6842 | 0.00% |
| 2005-05-12 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 876,000 | 2,803,150 | 3.1999 | 2.680 | 2.680 | 2.701 | 2.659 | 2.680 | 1,046,081 | 2.6797 | 0.00% |
| 2005-05-11 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 208,000 | 665,450 | 3.1993 | 2.680 | 2.680 | 2.701 | 2.659 | 2.680 | 248,385 | 2.6791 | 0.00% |
| 2005-05-10 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.225 | 1,326,284 | 4,261,605 | 3.2132 | 2.680 | 2.680 | 2.701 | 2.680 | 2.701 | 1,583,790 | 2.6908 | -0.78% |
| 2005-05-09 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.250 | 195,714 | 630,956 | 3.2239 | 2.701 | 2.701 | 2.722 | 2.701 | 2.722 | 233,713 | 2.6997 | 0.00% |
| 2005-05-06 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 410,000 | 1,313,500 | 3.2037 | 2.701 | 2.680 | 2.701 | 2.680 | 2.701 | 489,604 | 2.6828 | 0.00% |
| 2005-05-05 | 0 | 3.225 | 3.250 | 3.275 | 3.200 | 3.275 | 1,528,000 | 4,957,500 | 3.2444 | 2.701 | 2.722 | 2.743 | 2.680 | 2.743 | 1,824,671 | 2.7169 | 0.00% |
| 2005-05-04 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 828,000 | 2,656,950 | 3.2089 | 2.701 | 2.680 | 2.701 | 2.680 | 2.701 | 988,761 | 2.6871 | 0.00% |
| 2005-05-03 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 374,884 | 1,205,340 | 3.2152 | 2.701 | 2.680 | 2.701 | 2.680 | 2.701 | 447,670 | 2.6925 | 0.78% |
| 2005-04-29 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.250 | 934,000 | 3,002,450 | 3.2146 | 2.680 | 2.680 | 2.701 | 2.680 | 2.722 | 1,115,342 | 2.6920 | -0.78% |
| 2005-04-28 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 2,472,000 | 7,917,850 | 3.2030 | 2.701 | 2.680 | 2.701 | 2.680 | 2.701 | 2,951,954 | 2.6822 | 0.78% |
| 2005-04-27 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 1,602,000 | 5,122,600 | 3.1976 | 2.680 | 2.680 | 2.701 | 2.659 | 2.680 | 1,913,038 | 2.6777 | 0.00% |
| 2005-04-26 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.225 | 803,143 | 2,577,843 | 3.2097 | 2.680 | 2.680 | 2.701 | 2.680 | 2.701 | 959,078 | 2.6878 | 0.00% |
| 2005-04-25 | 0 | 3.200 | 3.175 | 3.200 | 3.150 | 3.200 | 948,000 | 3,015,500 | 3.1809 | 2.680 | 2.659 | 2.680 | 2.638 | 2.680 | 1,132,060 | 2.6637 | 1.59% |
| 2005-04-22 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.150 | 536,000 | 1,686,950 | 3.1473 | 2.638 | 2.617 | 2.638 | 2.617 | 2.638 | 640,068 | 2.6356 | 0.00% |
| 2005-04-21 | 0 | 3.150 | 3.100 | 3.150 | 3.075 | 3.150 | 320,000 | 997,850 | 3.1183 | 2.638 | 2.596 | 2.638 | 2.575 | 2.638 | 382,130 | 2.6113 | 1.61% |
| 2005-04-20 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.150 | 104,000 | 324,850 | 3.1236 | 2.596 | 2.596 | 2.617 | 2.596 | 2.638 | 124,192 | 2.6157 | -1.59% |
| 2005-04-19 | 0 | 3.150 | 3.100 | 3.150 | 3.100 | 3.150 | 334,000 | 1,039,850 | 3.1133 | 2.638 | 2.596 | 2.638 | 2.596 | 2.638 | 398,848 | 2.6071 | 2.44% |
| 2005-04-18 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 467,429 | 1,448,601 | 3.0991 | 2.575 | 2.575 | 2.596 | 2.575 | 2.596 | 558,183 | 2.5952 | -1.60% |
| 2005-04-15 | 0 | 3.125 | 3.075 | 3.125 | 3.100 | 3.125 | 36,000 | 111,750 | 3.1042 | 2.617 | 2.575 | 2.617 | 2.596 | 2.617 | 42,990 | 2.5995 | -0.79% |
| 2005-04-14 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.150 | 510,000 | 1,605,250 | 3.1475 | 2.638 | 2.638 | 2.659 | 2.617 | 2.638 | 609,020 | 2.6358 | 0.00% |
| 2005-04-13 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 638,000 | 2,010,550 | 3.1513 | 2.638 | 2.638 | 2.659 | 2.638 | 2.659 | 761,872 | 2.6390 | 0.00% |
| 2005-04-12 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.150 | 512,000 | 1,612,800 | 3.1500 | 2.638 | 2.638 | 2.659 | 2.638 | 2.638 | 611,408 | 2.6378 | 0.00% |
| 2005-04-11 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.175 | 477,380 | 1,503,359 | 3.1492 | 2.638 | 2.638 | 2.659 | 2.617 | 2.659 | 570,066 | 2.6372 | 0.00% |
| 2005-04-08 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 442,000 | 1,394,300 | 3.1545 | 2.638 | 2.638 | 2.659 | 2.638 | 2.659 | 527,817 | 2.6416 | 0.00% |
| 2005-04-07 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.175 | 226,000 | 712,100 | 3.1509 | 2.638 | 2.617 | 2.638 | 2.617 | 2.659 | 269,879 | 2.6386 | 0.32% |
| 2005-04-06 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.275 | 1,772,000 | 5,749,450 | 3.2446 | 2.629 | 2.629 | 2.650 | 2.589 | 2.650 | 2,190,174 | 2.6251 | 3.17% |
| 2005-04-04 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.200 | 524,000 | 1,662,050 | 3.1719 | 2.549 | 2.549 | 2.569 | 2.549 | 2.589 | 647,659 | 2.5662 | -0.79% |
| 2005-04-01 | 0 | 3.175 | 3.150 | 3.175 | 3.175 | 3.175 | 762,000 | 2,419,350 | 3.1750 | 2.569 | 2.549 | 2.569 | 2.569 | 2.569 | 941,824 | 2.5688 | 0.00% |
| 2005-03-31 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 503,808 | 1,598,214 | 3.1723 | 2.569 | 2.549 | 2.569 | 2.549 | 2.569 | 622,702 | 2.5666 | 0.79% |
| 2005-03-30 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 1,142,000 | 3,601,750 | 3.1539 | 2.549 | 2.549 | 2.569 | 2.549 | 2.569 | 1,411,500 | 2.5517 | -0.79% |
| 2005-03-29 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.175 | 560,000 | 1,766,400 | 3.1543 | 2.569 | 2.549 | 2.569 | 2.549 | 2.569 | 692,154 | 2.5520 | 0.79% |
| 2005-03-24 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.175 | 1,514,000 | 4,785,550 | 3.1609 | 2.549 | 2.549 | 2.569 | 2.549 | 2.569 | 1,871,288 | 2.5574 | -0.79% |
| 2005-03-23 | 0 | 3.175 | 3.125 | 3.175 | 3.125 | 3.225 | 1,440,000 | 4,568,250 | 3.1724 | 2.569 | 2.528 | 2.569 | 2.528 | 2.609 | 1,779,825 | 2.5667 | -2.31% |
| 2005-03-22 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 1,639,000 | 5,324,725 | 3.2488 | 2.629 | 2.609 | 2.629 | 2.609 | 2.629 | 2,025,787 | 2.6285 | 0.00% |
| 2005-03-21 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 604,000 | 1,963,850 | 3.2514 | 2.629 | 2.629 | 2.650 | 2.629 | 2.650 | 746,538 | 2.6306 | 0.00% |
| 2005-03-18 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 452,000 | 1,472,000 | 3.2566 | 2.629 | 2.629 | 2.650 | 2.629 | 2.650 | 558,667 | 2.6348 | 0.00% |
| 2005-03-17 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 578,000 | 1,878,950 | 3.2508 | 2.629 | 2.629 | 2.650 | 2.629 | 2.650 | 714,402 | 2.6301 | 0.00% |
| 2005-03-16 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.275 | 634,000 | 2,058,450 | 3.2468 | 2.629 | 2.629 | 2.650 | 2.609 | 2.650 | 783,618 | 2.6269 | -0.76% |
| 2005-03-15 | 0 | 3.275 | 3.225 | 3.275 | 3.225 | 3.275 | 1,254,000 | 4,060,800 | 3.2383 | 2.650 | 2.609 | 2.650 | 2.609 | 2.650 | 1,549,931 | 2.6200 | 0.77% |
| 2005-03-14 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.275 | 1,326,000 | 4,309,700 | 3.2502 | 2.629 | 2.629 | 2.650 | 2.609 | 2.650 | 1,638,922 | 2.6296 | 0.78% |
| 2005-03-11 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.250 | 572,000 | 1,844,150 | 3.2240 | 2.609 | 2.609 | 2.629 | 2.589 | 2.629 | 706,986 | 2.6085 | 0.00% |
| 2005-03-10 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 626,000 | 2,007,450 | 3.2068 | 2.609 | 2.589 | 2.609 | 2.589 | 2.609 | 773,730 | 2.5945 | -0.77% |
| 2005-03-09 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.250 | 1,236,000 | 3,977,300 | 3.2179 | 2.629 | 2.609 | 2.629 | 2.589 | 2.629 | 1,527,683 | 2.6035 | 0.78% |
| 2005-03-08 | 0 | 3.225 | 3.200 | 3.250 | 3.150 | 3.225 | 1,083,000 | 3,452,750 | 3.1881 | 2.609 | 2.589 | 2.629 | 2.549 | 2.609 | 1,338,577 | 2.5794 | 2.38% |
| 2005-03-07 | 0 | 3.150 | 3.150 | 3.175 | 3.075 | 3.175 | 1,046,000 | 3,289,550 | 3.1449 | 2.549 | 2.549 | 2.569 | 2.488 | 2.569 | 1,292,845 | 2.5444 | 2.44% |
| 2005-03-04 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.175 | 3,171,142 | 9,877,583 | 3.1148 | 2.488 | 2.468 | 2.488 | 2.468 | 2.569 | 3,919,499 | 2.5201 | -2.38% |
| 2005-03-03 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.275 | 2,778,000 | 8,856,200 | 3.1880 | 2.549 | 2.528 | 2.549 | 2.528 | 2.650 | 3,433,580 | 2.5793 | -3.08% |
| 2005-03-02 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.250 | 4,328,000 | 14,005,050 | 3.2359 | 2.629 | 2.609 | 2.629 | 2.589 | 2.629 | 5,349,364 | 2.6181 | 0.00% |
| 2005-03-01 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.300 | 1,554,000 | 5,060,800 | 3.2566 | 2.629 | 2.629 | 2.650 | 2.609 | 2.670 | 1,920,728 | 2.6348 | -1.52% |
| 2005-02-28 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.400 | 3,962,000 | 13,232,500 | 3.3399 | 2.670 | 2.670 | 2.690 | 2.650 | 2.751 | 4,896,991 | 2.7022 | -0.75% |
| 2005-02-25 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.350 | 946,000 | 3,139,800 | 3.3190 | 2.690 | 2.690 | 2.710 | 2.670 | 2.710 | 1,169,246 | 2.6853 | 1.53% |
| 2005-02-24 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 415,714 | 1,363,792 | 3.2806 | 2.650 | 2.650 | 2.670 | 2.650 | 2.670 | 513,818 | 2.6542 | 0.00% |
| 2005-02-23 | 0 | 3.275 | 3.250 | 3.300 | 3.200 | 3.275 | 654,000 | 2,121,500 | 3.2439 | 2.650 | 2.629 | 2.670 | 2.589 | 2.650 | 808,337 | 2.6245 | 0.00% |
| 2005-02-22 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 662,285 | 2,174,718 | 3.2837 | 2.650 | 2.650 | 2.670 | 2.650 | 2.650 | 818,577 | 2.6567 | -0.76% |
| 2005-02-21 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.350 | 1,194,000 | 3,943,500 | 3.3028 | 2.670 | 2.650 | 2.670 | 2.650 | 2.710 | 1,475,772 | 2.6722 | -1.49% |
| 2005-02-18 | 0 | 3.350 | 3.325 | 3.350 | 3.275 | 3.350 | 1,458,000 | 4,828,200 | 3.3115 | 2.710 | 2.690 | 2.710 | 2.650 | 2.710 | 1,802,073 | 2.6792 | 0.75% |
| 2005-02-17 | 0 | 3.325 | 3.300 | 3.350 | 3.225 | 3.350 | 2,626,026 | 8,570,386 | 3.2636 | 2.690 | 2.670 | 2.710 | 2.609 | 2.710 | 3,245,741 | 2.6405 | 3.91% |
| 2005-02-16 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.250 | 1,907,000 | 6,124,375 | 3.2115 | 2.589 | 2.569 | 2.589 | 2.569 | 2.629 | 2,357,032 | 2.5983 | 0.79% |
| 2005-02-15 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.225 | 3,066,000 | 9,769,200 | 3.1863 | 2.569 | 2.569 | 2.589 | 2.569 | 2.609 | 3,789,545 | 2.5779 | 0.00% |
| 2005-02-14 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.225 | 1,622,000 | 5,156,550 | 3.1791 | 2.569 | 2.569 | 2.589 | 2.569 | 2.609 | 2,004,775 | 2.5721 | 0.00% |
| 2005-02-08 | 0 | 3.175 | 3.150 | 3.175 | 3.125 | 3.200 | 3,174,000 | 10,058,850 | 3.1691 | 2.569 | 2.549 | 2.569 | 2.528 | 2.589 | 3,923,031 | 2.5641 | 1.60% |
| 2005-02-07 | 0 | 3.125 | 3.100 | 3.125 | 3.075 | 3.150 | 3,706,000 | 11,548,600 | 3.1162 | 2.528 | 2.508 | 2.528 | 2.488 | 2.549 | 4,580,578 | 2.5212 | 2.46% |
| 2005-02-04 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 488,000 | 1,497,600 | 3.0689 | 2.468 | 2.468 | 2.488 | 2.468 | 2.488 | 603,163 | 2.4829 | 0.00% |
| 2005-02-03 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.075 | 726,000 | 2,208,050 | 3.0414 | 2.468 | 2.447 | 2.468 | 2.447 | 2.488 | 897,329 | 2.4607 | 0.00% |
| 2005-02-02 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 1,454,857 | 4,438,328 | 3.0507 | 2.468 | 2.468 | 2.488 | 2.447 | 2.488 | 1,798,188 | 2.4682 | 0.83% |
| 2005-02-01 | 0 | 3.025 | 3.000 | 3.050 | 3.000 | 3.125 | 684,000 | 2,076,000 | 3.0351 | 2.447 | 2.427 | 2.468 | 2.427 | 2.528 | 845,417 | 2.4556 | -2.42% |
| 2005-01-31 | 0 | 3.100 | 3.075 | 3.100 | 3.050 | 3.100 | 638,000 | 1,970,200 | 3.0881 | 2.508 | 2.488 | 2.508 | 2.468 | 2.508 | 788,561 | 2.4985 | 1.64% |
| 2005-01-28 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 862,000 | 2,631,616 | 3.0529 | 2.468 | 2.447 | 2.468 | 2.447 | 2.468 | 1,065,423 | 2.4700 | 0.00% |
| 2005-01-27 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.075 | 826,000 | 2,528,500 | 3.0611 | 2.468 | 2.447 | 2.468 | 2.468 | 2.488 | 1,020,928 | 2.4767 | 0.83% |
| 2005-01-26 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.025 | 60,000 | 181,500 | 3.0250 | 2.447 | 2.447 | 2.468 | 2.447 | 2.447 | 74,159 | 2.4474 | 0.00% |
| 2005-01-25 | 0 | 3.025 | 3.000 | 3.025 | 2.975 | 3.025 | 324,000 | 978,750 | 3.0208 | 2.447 | 2.427 | 2.447 | 2.407 | 2.447 | 400,461 | 2.4441 | 0.83% |
| 2005-01-24 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 268,000 | 805,550 | 3.0058 | 2.427 | 2.427 | 2.447 | 2.427 | 2.447 | 331,245 | 2.4319 | -0.83% |
| 2005-01-21 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 284,000 | 866,290 | 3.0503 | 2.447 | 2.447 | 2.468 | 2.447 | 2.468 | 351,021 | 2.4679 | -0.82% |
| 2005-01-20 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 663,000 | 2,033,875 | 3.0677 | 2.468 | 2.468 | 2.488 | 2.447 | 2.488 | 819,461 | 2.4820 | 1.67% |
| 2005-01-19 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.050 | 265,000 | 802,450 | 3.0281 | 2.427 | 2.427 | 2.447 | 2.427 | 2.468 | 327,537 | 2.4500 | 0.00% |
| 2005-01-18 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.025 | 138,571 | 415,813 | 3.0007 | 2.427 | 2.427 | 2.447 | 2.407 | 2.447 | 171,272 | 2.4278 | -0.83% |
| 2005-01-17 | 0 | 3.025 | 3.000 | 3.025 | 2.950 | 3.025 | 30,000 | 89,950 | 2.9983 | 2.447 | 2.427 | 2.447 | 2.387 | 2.447 | 37,080 | 2.4259 | 2.54% |
| 2005-01-14 | 0 | 2.950 | 2.950 | 3.000 | 2.950 | 2.975 | 128,000 | 379,350 | 2.9637 | 2.387 | 2.387 | 2.427 | 2.387 | 2.407 | 158,207 | 2.3978 | -0.84% |
| 2005-01-13 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 160,000 | 476,800 | 2.9800 | 2.407 | 2.407 | 2.427 | 2.407 | 2.427 | 197,758 | 2.4110 | 0.00% |
| 2005-01-12 | 0 | 2.975 | 2.950 | 3.000 | 2.950 | 2.975 | 366,000 | 1,081,950 | 2.9561 | 2.407 | 2.387 | 2.427 | 2.387 | 2.407 | 452,372 | 2.3917 | 0.00% |
| 2005-01-11 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 204,000 | 607,800 | 2.9794 | 2.407 | 2.407 | 2.427 | 2.387 | 2.427 | 252,142 | 2.4105 | 0.85% |
| 2005-01-10 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.975 | 430,000 | 1,274,200 | 2.9633 | 2.387 | 2.387 | 2.407 | 2.387 | 2.407 | 531,476 | 2.3975 | -0.84% |
| 2005-01-07 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.025 | 556,000 | 1,667,550 | 2.9992 | 2.407 | 2.407 | 2.427 | 2.407 | 2.447 | 687,210 | 2.4265 | -1.65% |
| 2005-01-06 | 0 | 3.025 | 3.025 | 3.075 | 3.000 | 3.050 | 768,000 | 2,318,250 | 3.0186 | 2.447 | 2.447 | 2.488 | 2.427 | 2.468 | 949,240 | 2.4422 | 1.68% |
| 2005-01-05 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.050 | 875,428 | 2,631,641 | 3.0061 | 2.407 | 2.407 | 2.427 | 2.387 | 2.468 | 1,082,020 | 2.4322 | -3.25% |
| 2005-01-04 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 232,000 | 714,250 | 3.0787 | 2.488 | 2.488 | 2.508 | 2.488 | 2.508 | 286,750 | 2.4908 | -0.81% |
| 2005-01-03 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 354,000 | 1,093,000 | 3.0876 | 2.508 | 2.488 | 2.508 | 2.488 | 2.508 | 437,540 | 2.4981 | 0.00% |
| 2004-12-31 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 40,000 | 123,200 | 3.0800 | 2.508 | 2.488 | 2.508 | 2.488 | 2.508 | 49,440 | 2.4919 | 0.81% |
| 2004-12-30 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 449,000 | 1,390,100 | 3.0960 | 2.488 | 2.488 | 2.508 | 2.488 | 2.508 | 554,959 | 2.5049 | -0.81% |
| 2004-12-29 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.100 | 794,000 | 2,450,650 | 3.0865 | 2.508 | 2.488 | 2.508 | 2.488 | 2.508 | 981,376 | 2.4972 | 0.81% |
| 2004-12-28 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.125 | 136,000 | 419,550 | 3.0849 | 2.488 | 2.488 | 2.508 | 2.468 | 2.528 | 168,095 | 2.4959 | -0.81% |
| 2004-12-24 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 38,000 | 116,900 | 3.0763 | 2.508 | 2.468 | 2.508 | 2.468 | 2.508 | 46,968 | 2.4889 | 1.64% |
| 2004-12-23 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.075 | 157,142 | 479,669 | 3.0525 | 2.468 | 2.468 | 2.488 | 2.468 | 2.488 | 194,226 | 2.4696 | 0.00% |
| 2004-12-22 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.125 | 766,000 | 2,361,718 | 3.0832 | 2.468 | 2.468 | 2.488 | 2.468 | 2.528 | 946,768 | 2.4945 | -1.61% |
| 2004-12-21 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 1,370,000 | 4,216,450 | 3.0777 | 2.508 | 2.468 | 2.508 | 2.468 | 2.508 | 1,693,306 | 2.4901 | 1.64% |
| 2004-12-20 | 0 | 3.050 | 3.025 | 3.075 | 2.975 | 3.050 | 1,055,142 | 3,180,033 | 3.0138 | 2.468 | 2.447 | 2.488 | 2.407 | 2.468 | 1,304,145 | 2.4384 | 2.52% |
| 2004-12-17 | 0 | 2.975 | 2.950 | 2.975 | 2.975 | 3.025 | 1,302,000 | 3,877,600 | 2.9782 | 2.407 | 2.387 | 2.407 | 2.407 | 2.447 | 1,609,259 | 2.4096 | 0.00% |
| 2004-12-16 | 0 | 2.975 | 2.975 | 3.025 | 2.975 | 3.025 | 2,054,000 | 6,177,050 | 3.0073 | 2.407 | 2.407 | 2.447 | 2.407 | 2.447 | 2,538,723 | 2.4331 | -0.83% |
| 2004-12-15 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.100 | 1,590,000 | 4,839,650 | 3.0438 | 2.427 | 2.427 | 2.447 | 2.427 | 2.508 | 1,965,224 | 2.4626 | -2.44% |
| 2004-12-14 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.125 | 356,000 | 1,101,650 | 3.0945 | 2.488 | 2.488 | 2.508 | 2.468 | 2.528 | 440,012 | 2.5037 | 1.65% |
| 2004-12-13 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.100 | 320,000 | 979,700 | 3.0616 | 2.447 | 2.447 | 2.468 | 2.447 | 2.508 | 395,517 | 2.4770 | -3.20% |
| 2004-12-10 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.175 | 198,000 | 619,800 | 3.1303 | 2.528 | 2.528 | 2.549 | 2.508 | 2.569 | 244,726 | 2.5326 | -1.57% |
| 2004-12-09 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 110,000 | 348,550 | 3.1686 | 2.569 | 2.569 | 2.589 | 2.549 | 2.569 | 135,959 | 2.5636 | 0.00% |
| 2004-12-08 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.225 | 608,000 | 1,944,100 | 3.1975 | 2.569 | 2.569 | 2.589 | 2.569 | 2.609 | 751,482 | 2.5870 | -2.31% |
| 2004-12-07 | 0 | 3.250 | 3.225 | 3.275 | 3.200 | 3.275 | 770,000 | 2,500,050 | 3.2468 | 2.629 | 2.609 | 2.650 | 2.589 | 2.650 | 951,712 | 2.6269 | 1.56% |
| 2004-12-06 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.275 | 353,900 | 1,146,940 | 3.2409 | 2.589 | 2.589 | 2.629 | 2.589 | 2.650 | 437,417 | 2.6221 | -0.78% |
| 2004-12-03 | 0 | 3.225 | 3.200 | 3.225 | 3.175 | 3.225 | 453,428 | 1,445,827 | 3.1887 | 2.609 | 2.589 | 2.609 | 2.569 | 2.609 | 560,432 | 2.5798 | 0.78% |
| 2004-12-02 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.275 | 334,000 | 1,081,750 | 3.2388 | 2.589 | 2.589 | 2.609 | 2.589 | 2.650 | 412,821 | 2.6204 | -1.54% |
| 2004-12-01 | 0 | 3.250 | 3.225 | 3.250 | 3.225 | 3.250 | 168,000 | 544,150 | 3.2390 | 2.629 | 2.609 | 2.629 | 2.609 | 2.629 | 207,646 | 2.6206 | -1.52% |
| 2004-11-30 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 349,714 | 1,143,342 | 3.2694 | 2.670 | 2.650 | 2.670 | 2.629 | 2.670 | 432,243 | 2.6451 | 1.54% |
| 2004-11-29 | 0 | 3.250 | 3.225 | 3.275 | 3.225 | 3.275 | 340,000 | 1,104,850 | 3.2496 | 2.629 | 2.609 | 2.650 | 2.609 | 2.650 | 420,237 | 2.6291 | 0.00% |
| 2004-11-26 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.325 | 584,000 | 1,916,714 | 3.2820 | 2.629 | 2.629 | 2.650 | 2.629 | 2.690 | 721,818 | 2.6554 | -1.52% |
| 2004-11-25 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 1,432,000 | 4,701,100 | 3.2829 | 2.670 | 2.650 | 2.670 | 2.629 | 2.670 | 1,769,937 | 2.6561 | 0.00% |
| 2004-11-24 | 0 | 3.300 | 3.300 | 3.325 | 3.250 | 3.325 | 2,587,429 | 8,528,423 | 3.2961 | 2.670 | 2.670 | 2.690 | 2.629 | 2.690 | 3,198,036 | 2.6668 | 2.33% |
| 2004-11-23 | 0 | 3.225 | 3.225 | 3.250 | 3.175 | 3.225 | 772,000 | 2,475,500 | 3.2066 | 2.609 | 2.609 | 2.629 | 2.569 | 2.609 | 954,184 | 2.5944 | 1.57% |
| 2004-11-22 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 768,000 | 2,440,200 | 3.1773 | 2.569 | 2.569 | 2.589 | 2.569 | 2.589 | 949,240 | 2.5707 | -1.55% |
| 2004-11-19 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.275 | 615,438 | 1,997,076 | 3.2450 | 2.609 | 2.609 | 2.629 | 2.609 | 2.650 | 760,675 | 2.6254 | 0.00% |
| 2004-11-18 | 0 | 3.225 | 3.250 | 3.275 | 3.225 | 3.275 | 2,092,000 | 6,813,150 | 3.2568 | 2.609 | 2.629 | 2.650 | 2.609 | 2.650 | 2,585,691 | 2.6349 | 0.00% |
| 2004-11-17 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.250 | 607,428 | 1,958,627 | 3.2245 | 2.609 | 2.609 | 2.629 | 2.589 | 2.629 | 750,775 | 2.6088 | -0.77% |
| 2004-11-16 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.300 | 1,174,000 | 3,829,500 | 3.2619 | 2.629 | 2.629 | 2.650 | 2.629 | 2.670 | 1,451,052 | 2.6391 | -1.52% |
| 2004-11-15 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.350 | 2,521,999 | 8,333,447 | 3.3043 | 2.670 | 2.650 | 2.670 | 2.650 | 2.710 | 3,117,165 | 2.6734 | 0.00% |
| 2004-11-12 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 1,899,714 | 6,220,645 | 3.2745 | 2.670 | 2.650 | 2.670 | 2.629 | 2.670 | 2,348,027 | 2.6493 | 0.76% |
| 2004-11-11 | 0 | 3.275 | 3.250 | 3.275 | 3.175 | 3.375 | 2,356,000 | 7,658,100 | 3.2505 | 2.650 | 2.629 | 2.650 | 2.569 | 2.731 | 2,911,992 | 2.6298 | -2.96% |
| 2004-11-10 | 0 | 3.375 | 3.375 | 3.400 | 3.100 | 3.450 | 11,169,428 | 37,089,820 | 3.3207 | 2.731 | 2.731 | 2.751 | 2.508 | 2.791 | 13,805,299 | 2.6866 | 11.57% |
| 2004-11-09 | 0 | 3.025 | 3.000 | 3.050 | 2.975 | 3.050 | 2,176,000 | 6,545,500 | 3.0080 | 2.447 | 2.427 | 2.468 | 2.407 | 2.468 | 2,689,514 | 2.4337 | 1.68% |
| 2004-11-08 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.075 | 3,164,000 | 9,546,000 | 3.0171 | 2.407 | 2.407 | 2.427 | 2.407 | 2.488 | 3,910,672 | 2.4410 | 0.85% |
| 2004-11-05 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 2.975 | 1,114,000 | 3,273,600 | 2.9386 | 2.387 | 2.367 | 2.387 | 2.346 | 2.407 | 1,376,893 | 2.3775 | 3.51% |
| 2004-11-04 | 0 | 2.850 | 2.850 | 2.900 | 2.825 | 2.925 | 1,127,794 | 3,262,113 | 2.8925 | 2.306 | 2.306 | 2.346 | 2.286 | 2.367 | 1,393,942 | 2.3402 | -1.72% |
| 2004-11-03 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.925 | 1,490,000 | 4,326,750 | 2.9039 | 2.346 | 2.326 | 2.346 | 2.346 | 2.367 | 1,841,625 | 2.3494 | 0.00% |
| 2004-11-02 | 0 | 2.900 | 2.925 | 2.950 | 2.875 | 2.925 | 526,000 | 1,525,600 | 2.9004 | 2.346 | 2.367 | 2.387 | 2.326 | 2.367 | 650,131 | 2.3466 | 1.75% |
| 2004-11-01 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 90,000 | 254,800 | 2.8311 | 2.306 | 2.286 | 2.306 | 2.286 | 2.306 | 111,239 | 2.2906 | 0.88% |
| 2004-10-29 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 316,000 | 893,400 | 2.8272 | 2.286 | 2.286 | 2.306 | 2.286 | 2.306 | 390,573 | 2.2874 | -0.88% |
| 2004-10-28 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.875 | 432,066 | 1,228,980 | 2.8444 | 2.306 | 2.286 | 2.306 | 2.286 | 2.326 | 534,029 | 2.3013 | 1.79% |
| 2004-10-27 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.850 | 424,000 | 1,191,600 | 2.8104 | 2.265 | 2.245 | 2.265 | 2.265 | 2.306 | 524,060 | 2.2738 | 0.00% |
| 2004-10-26 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.850 | 420,000 | 1,182,950 | 2.8165 | 2.265 | 2.245 | 2.265 | 2.265 | 2.306 | 519,116 | 2.2788 | -1.75% |
| 2004-10-25 | 0 | 2.850 | 2.825 | 2.850 | 2.775 | 2.850 | 238,000 | 665,850 | 2.7977 | 2.306 | 2.286 | 2.306 | 2.245 | 2.306 | 294,166 | 2.2635 | -0.87% |
| 2004-10-21 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.900 | 264,000 | 758,200 | 2.8720 | 2.326 | 2.306 | 2.326 | 2.306 | 2.346 | 326,301 | 2.3236 | 0.00% |
| 2004-10-20 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.900 | 230,000 | 660,050 | 2.8698 | 2.326 | 2.306 | 2.326 | 2.306 | 2.346 | 284,278 | 2.3218 | 0.00% |
| 2004-10-19 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 290,000 | 830,750 | 2.8647 | 2.326 | 2.306 | 2.326 | 2.306 | 2.326 | 358,437 | 2.3177 | 0.88% |
| 2004-10-18 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.875 | 438,571 | 1,249,770 | 2.8496 | 2.306 | 2.306 | 2.326 | 2.286 | 2.326 | 542,069 | 2.3056 | -0.87% |
| 2004-10-15 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.900 | 654,000 | 1,881,550 | 2.8770 | 2.326 | 2.326 | 2.346 | 2.306 | 2.346 | 808,337 | 2.3277 | -1.71% |
| 2004-10-14 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.950 | 162,000 | 472,650 | 2.9176 | 2.367 | 2.346 | 2.367 | 2.346 | 2.387 | 200,230 | 2.3605 | -0.85% |
| 2004-10-13 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.000 | 360,000 | 1,066,950 | 2.9638 | 2.387 | 2.387 | 2.407 | 2.387 | 2.427 | 444,956 | 2.3979 | -1.67% |
| 2004-10-12 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.000 | 440,000 | 1,320,000 | 3.0000 | 2.427 | 2.407 | 2.427 | 2.427 | 2.427 | 543,835 | 2.4272 | 0.00% |
| 2004-10-11 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 70,000 | 209,400 | 2.9914 | 2.427 | 2.407 | 2.427 | 2.407 | 2.427 | 86,519 | 2.4203 | 0.00% |
| 2004-10-08 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.000 | 236,000 | 707,050 | 2.9960 | 2.427 | 2.427 | 2.447 | 2.407 | 2.427 | 291,694 | 2.4239 | 0.33% |
| 2004-10-07 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 698,000 | 2,144,750 | 3.0727 | 2.419 | 2.419 | 2.459 | 2.419 | 2.459 | 880,033 | 2.4371 | -0.81% |
| 2004-10-06 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.075 | 1,034,000 | 3,166,050 | 3.0619 | 2.439 | 2.419 | 2.439 | 2.419 | 2.439 | 1,303,659 | 2.4286 | 0.82% |
| 2004-10-05 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 1,225,142 | 3,759,119 | 3.0683 | 2.419 | 2.419 | 2.459 | 2.419 | 2.459 | 1,544,650 | 2.4336 | 0.00% |
| 2004-10-04 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.100 | 296,000 | 908,750 | 3.0701 | 2.419 | 2.419 | 2.439 | 2.419 | 2.459 | 373,194 | 2.4351 | 0.00% |
| 2004-09-30 | 0 | 3.050 | 3.025 | 3.075 | 3.000 | 3.075 | 202,000 | 613,400 | 3.0366 | 2.419 | 2.399 | 2.439 | 2.379 | 2.439 | 254,680 | 2.4085 | 1.67% |
| 2004-09-28 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.025 | 378,285 | 1,135,177 | 3.0009 | 2.379 | 2.379 | 2.399 | 2.360 | 2.399 | 476,939 | 2.3801 | -0.83% |
| 2004-09-27 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.050 | 518,000 | 1,565,000 | 3.0212 | 2.399 | 2.379 | 2.399 | 2.379 | 2.419 | 653,090 | 2.3963 | -0.82% |
| 2004-09-24 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.075 | 750,000 | 2,283,400 | 3.0445 | 2.419 | 2.399 | 2.419 | 2.399 | 2.439 | 945,594 | 2.4148 | -0.81% |
| 2004-09-23 | 0 | 3.075 | 3.075 | 3.100 | 3.025 | 3.075 | 362,000 | 1,108,600 | 3.0624 | 2.439 | 2.439 | 2.459 | 2.399 | 2.439 | 456,407 | 2.4290 | 0.00% |
| 2004-09-22 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.150 | 1,058,000 | 3,262,250 | 3.0834 | 2.439 | 2.439 | 2.459 | 2.419 | 2.498 | 1,333,918 | 2.4456 | -0.81% |
| 2004-09-21 | 0 | 3.100 | 3.075 | 3.100 | 3.050 | 3.100 | 848,000 | 2,616,550 | 3.0856 | 2.459 | 2.439 | 2.459 | 2.419 | 2.459 | 1,069,152 | 2.4473 | 0.81% |
| 2004-09-20 | 0 | 3.075 | 3.050 | 3.100 | 3.050 | 3.075 | 870,000 | 2,664,700 | 3.0629 | 2.439 | 2.419 | 2.459 | 2.419 | 2.439 | 1,096,889 | 2.4293 | 1.65% |
| 2004-09-17 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 372,000 | 1,127,850 | 3.0319 | 2.399 | 2.399 | 2.419 | 2.399 | 2.419 | 469,015 | 2.4047 | 0.83% |
| 2004-09-16 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 198,000 | 596,850 | 3.0144 | 2.379 | 2.379 | 2.399 | 2.379 | 2.399 | 249,637 | 2.3909 | -0.83% |
| 2004-09-15 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.025 | 496,000 | 1,498,050 | 3.0203 | 2.399 | 2.399 | 2.419 | 2.379 | 2.399 | 625,353 | 2.3955 | 0.00% |
| 2004-09-14 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.050 | 314,000 | 948,700 | 3.0213 | 2.399 | 2.379 | 2.399 | 2.379 | 2.419 | 395,889 | 2.3964 | 0.00% |
| 2004-09-13 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.025 | 283,428 | 854,691 | 3.0155 | 2.399 | 2.379 | 2.399 | 2.379 | 2.399 | 357,344 | 2.3918 | 0.83% |
| 2004-09-10 | 0 | 3.000 | 2.975 | 3.000 | 2.925 | 3.000 | 1,108,000 | 3,256,750 | 2.9393 | 2.379 | 2.360 | 2.379 | 2.320 | 2.379 | 1,396,958 | 2.3313 | 0.84% |
| 2004-09-09 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.050 | 1,600,000 | 4,796,650 | 2.9979 | 2.360 | 2.340 | 2.360 | 2.340 | 2.419 | 2,017,268 | 2.3778 | -1.65% |
| 2004-09-08 | 0 | 3.025 | 3.000 | 3.025 | 3.025 | 3.075 | 536,000 | 1,625,400 | 3.0325 | 2.399 | 2.379 | 2.399 | 2.399 | 2.439 | 675,785 | 2.4052 | 0.00% |
| 2004-09-07 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 303,286 | 918,122 | 3.0272 | 2.399 | 2.399 | 2.419 | 2.399 | 2.419 | 382,381 | 2.4011 | 0.00% |
| 2004-09-06 | 0 | 3.025 | 3.000 | 3.025 | 2.950 | 3.025 | 438,531 | 1,314,290 | 2.9970 | 2.399 | 2.379 | 2.399 | 2.340 | 2.399 | 552,896 | 2.3771 | 1.68% |
| 2004-09-03 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.025 | 589,000 | 1,767,975 | 3.0017 | 2.360 | 2.360 | 2.379 | 2.360 | 2.399 | 742,607 | 2.3808 | -0.83% |
| 2004-09-02 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.050 | 566,000 | 1,701,750 | 3.0066 | 2.379 | 2.379 | 2.399 | 2.360 | 2.419 | 713,608 | 2.3847 | -1.64% |
| 2004-09-01 | 0 | 3.050 | 3.025 | 3.050 | 2.975 | 3.075 | 1,436,000 | 4,357,200 | 3.0343 | 2.419 | 2.399 | 2.419 | 2.360 | 2.439 | 1,810,498 | 2.4066 | 2.52% |
| 2004-08-31 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 2.975 | 252,000 | 746,750 | 2.9633 | 2.360 | 2.360 | 2.379 | 2.340 | 2.360 | 317,720 | 2.3503 | 0.85% |
| 2004-08-30 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 3.025 | 265,000 | 792,425 | 2.9903 | 2.340 | 2.340 | 2.360 | 2.340 | 2.399 | 334,110 | 2.3717 | -1.67% |
| 2004-08-27 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.050 | 995,428 | 2,988,741 | 3.0025 | 2.379 | 2.360 | 2.379 | 2.379 | 2.419 | 1,255,028 | 2.3814 | -0.83% |
| 2004-08-26 | 0 | 3.025 | 3.000 | 3.025 | 2.900 | 3.050 | 4,010,000 | 11,973,850 | 2.9860 | 2.399 | 2.379 | 2.399 | 2.300 | 2.419 | 5,055,777 | 2.3684 | 4.31% |
| 2004-08-25 | 0 | 2.900 | 2.875 | 2.900 | 2.800 | 2.900 | 2,486,000 | 7,111,450 | 2.8606 | 2.300 | 2.280 | 2.300 | 2.221 | 2.300 | 3,134,329 | 2.2689 | 3.57% |
| 2004-08-24 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.800 | 152,000 | 424,400 | 2.7921 | 2.221 | 2.221 | 2.241 | 2.201 | 2.221 | 191,640 | 2.2146 | 1.82% |
| 2004-08-23 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 172,000 | 473,850 | 2.7549 | 2.181 | 2.181 | 2.201 | 2.181 | 2.201 | 216,856 | 2.1851 | -1.79% |
| 2004-08-20 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 72,000 | 199,950 | 2.7771 | 2.221 | 2.181 | 2.221 | 2.181 | 2.221 | 90,777 | 2.2026 | 1.82% |
| 2004-08-19 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 130,000 | 357,500 | 2.7500 | 2.181 | 2.181 | 2.201 | 2.181 | 2.181 | 163,903 | 2.1812 | 0.00% |
| 2004-08-18 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 58,000 | 159,000 | 2.7414 | 2.181 | 2.161 | 2.181 | 2.161 | 2.181 | 73,126 | 2.1743 | 0.92% |
| 2004-08-17 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.750 | 127,714 | 348,656 | 2.7300 | 2.161 | 2.161 | 2.181 | 2.161 | 2.181 | 161,021 | 2.1653 | -0.91% |
| 2004-08-16 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.750 | 42,000 | 115,500 | 2.7500 | 2.181 | 2.181 | 2.201 | 2.181 | 2.181 | 52,953 | 2.1812 | -0.90% |
| 2004-08-13 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 476,000 | 1,322,050 | 2.7774 | 2.201 | 2.181 | 2.201 | 2.181 | 2.221 | 600,137 | 2.2029 | -0.89% |
| 2004-08-12 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.800 | 332,000 | 928,550 | 2.7968 | 2.221 | 2.221 | 2.241 | 2.201 | 2.221 | 418,583 | 2.2183 | 0.00% |
| 2004-08-11 | 0 | 2.800 | 2.800 | 2.825 | 2.775 | 2.850 | 2,096,000 | 5,890,950 | 2.8106 | 2.221 | 2.221 | 2.241 | 2.201 | 2.260 | 2,642,621 | 2.2292 | 3.70% |
| 2004-08-10 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.725 | 418,000 | 1,129,100 | 2.7012 | 2.142 | 2.122 | 2.142 | 2.142 | 2.161 | 527,011 | 2.1425 | -0.92% |
| 2004-08-09 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.725 | 197,832 | 536,363 | 2.7112 | 2.161 | 2.161 | 2.181 | 2.142 | 2.161 | 249,425 | 2.1504 | 0.93% |
| 2004-08-06 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.725 | 262,000 | 710,650 | 2.7124 | 2.142 | 2.142 | 2.181 | 2.142 | 2.161 | 330,328 | 2.1513 | -1.82% |
| 2004-08-05 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.750 | 72,000 | 195,000 | 2.7083 | 2.181 | 2.161 | 2.181 | 2.142 | 2.181 | 90,777 | 2.1481 | 2.80% |
| 2004-08-04 | 0 | 2.675 | 2.675 | 2.750 | 2.675 | 2.775 | 394,000 | 1,073,100 | 2.7236 | 2.122 | 2.122 | 2.181 | 2.122 | 2.201 | 496,752 | 2.1602 | -2.73% |
| 2004-08-03 | 0 | 2.750 | 2.700 | 2.775 | 2.700 | 2.750 | 224,000 | 609,550 | 2.7212 | 2.181 | 2.142 | 2.201 | 2.142 | 2.181 | 282,417 | 2.1583 | 1.85% |
| 2004-08-02 | 0 | 2.700 | 2.700 | 2.750 | 2.675 | 2.700 | 140,000 | 377,500 | 2.6964 | 2.142 | 2.142 | 2.181 | 2.122 | 2.142 | 176,511 | 2.1387 | -1.82% |
| 2004-07-30 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 308,300 | 851,395 | 2.7616 | 2.181 | 2.181 | 2.221 | 2.181 | 2.221 | 388,702 | 2.1904 | 0.00% |
| 2004-07-29 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.775 | 96,000 | 265,700 | 2.7677 | 2.181 | 2.181 | 2.221 | 2.181 | 2.201 | 121,036 | 2.1952 | -1.79% |
| 2004-07-28 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 292,000 | 813,350 | 2.7854 | 2.221 | 2.181 | 2.221 | 2.181 | 2.221 | 368,151 | 2.2093 | 1.82% |
| 2004-07-27 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.800 | 758,000 | 2,090,000 | 2.7573 | 2.181 | 2.181 | 2.201 | 2.181 | 2.221 | 955,681 | 2.1869 | -0.90% |
| 2004-07-26 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.800 | 658,000 | 1,819,538 | 2.7653 | 2.201 | 2.201 | 2.221 | 2.161 | 2.221 | 829,601 | 2.1933 | 0.91% |
| 2004-07-23 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.800 | 460,000 | 1,273,200 | 2.7678 | 2.181 | 2.181 | 2.201 | 2.161 | 2.221 | 579,964 | 2.1953 | 0.00% |
| 2004-07-22 | 0 | 2.750 | 2.725 | 2.775 | 2.625 | 2.775 | 712,000 | 1,933,450 | 2.7155 | 2.181 | 2.161 | 2.201 | 2.082 | 2.201 | 897,684 | 2.1538 | 3.77% |
| 2004-07-21 | 0 | 2.650 | 2.650 | 2.675 | 2.575 | 2.700 | 1,108,900 | 2,964,495 | 2.6734 | 2.102 | 2.102 | 2.122 | 2.042 | 2.142 | 1,398,093 | 2.1204 | 2.91% |
| 2004-07-20 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.700 | 1,372,000 | 3,595,800 | 2.6208 | 2.042 | 2.042 | 2.062 | 2.042 | 2.142 | 1,729,807 | 2.0787 | -2.83% |
| 2004-07-19 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.675 | 450,000 | 1,198,100 | 2.6624 | 2.102 | 2.102 | 2.122 | 2.102 | 2.122 | 567,357 | 2.1117 | -0.93% |
| 2004-07-16 | 0 | 2.675 | 2.650 | 2.700 | 2.675 | 2.675 | 70,679 | 188,798 | 2.6712 | 2.122 | 2.102 | 2.142 | 2.122 | 2.122 | 89,112 | 2.1187 | 1.90% |
| 2004-07-15 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 244,000 | 645,350 | 2.6449 | 2.082 | 2.082 | 2.102 | 2.082 | 2.102 | 307,633 | 2.0978 | -0.94% |
| 2004-07-14 | 0 | 2.650 | 2.625 | 2.675 | 2.625 | 2.700 | 1,336,000 | 3,548,600 | 2.6561 | 2.102 | 2.082 | 2.122 | 2.082 | 2.142 | 1,684,418 | 2.1067 | -3.64% |
| 2004-07-13 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.800 | 314,000 | 856,900 | 2.7290 | 2.181 | 2.161 | 2.181 | 2.142 | 2.221 | 395,889 | 2.1645 | -1.79% |
| 2004-07-12 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 88,000 | 246,400 | 2.8000 | 2.221 | 2.201 | 2.221 | 2.221 | 2.221 | 110,950 | 2.2208 | 0.00% |
| 2004-07-09 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.800 | 128,000 | 358,400 | 2.8000 | 2.221 | 2.221 | 2.241 | 2.221 | 2.221 | 161,381 | 2.2208 | 0.00% |
| 2004-07-08 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.850 | 477,000 | 1,347,675 | 2.8253 | 2.221 | 2.201 | 2.221 | 2.201 | 2.260 | 601,398 | 2.2409 | -0.88% |
| 2004-07-07 | 0 | 2.825 | 2.825 | 2.850 | 2.750 | 2.850 | 62,000 | 175,700 | 2.8339 | 2.241 | 2.241 | 2.260 | 2.181 | 2.260 | 78,169 | 2.2477 | -0.88% |
| 2004-07-06 | 0 | 2.850 | 2.850 | 2.875 | 2.800 | 2.850 | 116,000 | 330,350 | 2.8478 | 2.260 | 2.260 | 2.280 | 2.221 | 2.260 | 146,252 | 2.2588 | 1.79% |
| 2004-07-05 | 0 | 2.800 | 2.800 | 2.875 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 2.221 | 2.221 | 2.280 | 2.221 | 2.221 | 25,216 | 2.2208 | 0.00% |
| 2004-07-02 | 0 | 2.800 | 2.800 | 2.875 | 2.800 | 2.875 | 200,000 | 566,300 | 2.8315 | 2.221 | 2.221 | 2.280 | 2.221 | 2.280 | 252,158 | 2.2458 | 0.00% |
| 2004-06-30 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 496,000 | 1,393,050 | 2.8086 | 2.221 | 2.201 | 2.221 | 2.201 | 2.241 | 625,353 | 2.2276 | 0.00% |
| 2004-06-29 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.850 | 589,000 | 1,655,650 | 2.8110 | 2.221 | 2.201 | 2.221 | 2.201 | 2.260 | 742,607 | 2.2295 | -2.61% |
| 2004-06-28 | 0 | 2.875 | 2.825 | 2.875 | 2.800 | 2.900 | 414,000 | 1,185,500 | 2.8635 | 2.280 | 2.241 | 2.280 | 2.221 | 2.300 | 521,968 | 2.2712 | 0.88% |
| 2004-06-25 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.850 | 586,000 | 1,646,300 | 2.8094 | 2.260 | 2.221 | 2.260 | 2.221 | 2.260 | 738,824 | 2.2283 | 3.64% |
| 2004-06-24 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 76,000 | 208,350 | 2.7414 | 2.181 | 2.161 | 2.181 | 2.161 | 2.181 | 95,820 | 2.1744 | 1.85% |
| 2004-06-23 | 0 | 2.700 | 2.700 | 2.750 | 2.650 | 2.750 | 242,000 | 653,950 | 2.7023 | 2.142 | 2.142 | 2.181 | 2.102 | 2.181 | 305,112 | 2.1433 | 0.93% |
| 2004-06-21 | 0 | 2.675 | 2.675 | 2.750 | 2.600 | 2.675 | 262,000 | 690,800 | 2.6366 | 2.122 | 2.122 | 2.181 | 2.062 | 2.122 | 330,328 | 2.0913 | 0.94% |
| 2004-06-18 | 0 | 2.650 | 2.650 | 2.700 | 2.625 | 2.650 | 250,000 | 662,250 | 2.6490 | 2.102 | 2.102 | 2.142 | 2.082 | 2.102 | 315,198 | 2.1011 | -1.85% |
| 2004-06-17 | 0 | 2.700 | 2.700 | 2.750 | 2.675 | 2.775 | 202,000 | 549,050 | 2.7181 | 2.142 | 2.142 | 2.181 | 2.122 | 2.201 | 254,680 | 2.1558 | -2.70% |
| 2004-06-16 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.800 | 366,000 | 1,015,700 | 2.7751 | 2.201 | 2.181 | 2.201 | 2.181 | 2.221 | 461,450 | 2.2011 | 0.00% |
| 2004-06-15 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.825 | 130,000 | 363,600 | 2.7969 | 2.201 | 2.201 | 2.221 | 2.201 | 2.241 | 163,903 | 2.2184 | -1.77% |
| 2004-06-14 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.875 | 882,000 | 2,513,350 | 2.8496 | 2.241 | 2.221 | 2.241 | 2.221 | 2.280 | 1,112,019 | 2.2602 | 0.00% |
| 2004-06-11 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.875 | 524,000 | 1,490,950 | 2.8453 | 2.241 | 2.241 | 2.260 | 2.241 | 2.280 | 660,655 | 2.2568 | -0.88% |
| 2004-06-10 | 0 | 2.850 | 2.850 | 2.875 | 2.800 | 2.850 | 76,000 | 215,800 | 2.8395 | 2.260 | 2.260 | 2.280 | 2.221 | 2.260 | 95,820 | 2.2521 | -0.87% |
| 2004-06-09 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.975 | 156,000 | 447,900 | 2.8712 | 2.280 | 2.260 | 2.280 | 2.260 | 2.360 | 196,684 | 2.2773 | 0.00% |
| 2004-06-08 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.900 | 718,000 | 2,065,400 | 2.8766 | 2.280 | 2.260 | 2.280 | 2.260 | 2.300 | 905,249 | 2.2816 | 1.77% |
| 2004-06-07 | 0 | 2.825 | 2.800 | 2.825 | 2.800 | 2.875 | 384,320 | 1,089,614 | 2.8352 | 2.241 | 2.221 | 2.241 | 2.221 | 2.280 | 484,548 | 2.2487 | 1.80% |
| 2004-06-04 | 0 | 2.775 | 2.750 | 2.800 | 2.725 | 2.800 | 268,000 | 742,300 | 2.7698 | 2.201 | 2.181 | 2.221 | 2.161 | 2.221 | 337,892 | 2.1969 | 0.91% |
| 2004-06-03 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.900 | 754,000 | 2,133,600 | 2.8297 | 2.181 | 2.161 | 2.181 | 2.181 | 2.300 | 950,637 | 2.2444 | -3.51% |
| 2004-06-02 | 0 | 2.850 | 2.850 | 2.900 | 2.825 | 2.875 | 152,000 | 433,100 | 2.8493 | 2.260 | 2.260 | 2.300 | 2.241 | 2.280 | 191,640 | 2.2600 | 0.00% |
| 2004-06-01 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.950 | 528,000 | 1,534,550 | 2.9063 | 2.260 | 2.260 | 2.280 | 2.260 | 2.340 | 665,698 | 2.3052 | -1.72% |
| 2004-05-31 | 0 | 2.900 | 2.875 | 2.900 | 2.825 | 2.900 | 830,000 | 2,383,500 | 2.8717 | 2.300 | 2.280 | 2.300 | 2.241 | 2.300 | 1,046,458 | 2.2777 | 2.65% |
| 2004-05-28 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 500,000 | 1,417,450 | 2.8349 | 2.241 | 2.241 | 2.260 | 2.241 | 2.260 | 630,396 | 2.2485 | 0.00% |
| 2004-05-27 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 530,000 | 1,500,750 | 2.8316 | 2.241 | 2.241 | 2.260 | 2.241 | 2.260 | 668,220 | 2.2459 | 1.80% |
| 2004-05-25 | 0 | 2.775 | 2.750 | 2.775 | 2.725 | 2.800 | 1,216,000 | 3,370,900 | 2.7721 | 2.201 | 2.181 | 2.201 | 2.161 | 2.221 | 1,533,123 | 2.1987 | 0.00% |
| 2004-05-24 | 0 | 2.775 | 2.750 | 2.775 | 2.625 | 2.775 | 2,294,000 | 6,168,900 | 2.6891 | 2.201 | 2.181 | 2.201 | 2.082 | 2.201 | 2,892,257 | 2.1329 | 4.72% |
| 2004-05-21 | 0 | 2.650 | 2.650 | 2.675 | 2.525 | 2.675 | 1,704,000 | 4,404,000 | 2.5845 | 2.102 | 2.102 | 2.122 | 2.003 | 2.122 | 2,148,390 | 2.0499 | 1.92% |
| 2004-05-20 | 0 | 2.600 | 2.575 | 2.600 | 2.525 | 2.600 | 496,000 | 1,271,200 | 2.5629 | 2.062 | 2.042 | 2.062 | 2.003 | 2.062 | 625,353 | 2.0328 | 0.00% |
| 2004-05-19 | 0 | 2.600 | 2.600 | 2.650 | 2.500 | 2.625 | 384,000 | 989,750 | 2.5775 | 2.062 | 2.062 | 2.102 | 1.983 | 2.082 | 484,144 | 2.0443 | 8.33% |
| 2004-05-18 | 0 | 2.400 | 2.375 | 2.450 | 2.375 | 2.550 | 2,222,000 | 5,453,700 | 2.4544 | 1.904 | 1.884 | 1.943 | 1.884 | 2.023 | 2,801,480 | 1.9467 | -4.00% |
| 2004-05-17 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 660,000 | 1,650,250 | 2.5004 | 1.983 | 1.983 | 2.003 | 1.983 | 2.003 | 832,123 | 1.9832 | -1.96% |
| 2004-05-14 | 0 | 2.550 | 2.475 | 2.500 | 2.500 | 2.700 | 2,298,000 | 5,926,000 | 2.5788 | 2.023 | 1.963 | 1.983 | 1.983 | 2.142 | 2,897,301 | 2.0454 | -5.56% |
| 2004-05-13 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.825 | 1,922,000 | 5,190,250 | 2.7004 | 2.142 | 2.122 | 2.142 | 2.102 | 2.241 | 2,423,243 | 2.1419 | -4.42% |
| 2004-05-12 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.875 | 148,000 | 419,450 | 2.8341 | 2.241 | 2.241 | 2.260 | 2.221 | 2.280 | 186,597 | 2.2479 | 0.00% |
| 2004-05-11 | 0 | 2.825 | 2.800 | 2.850 | 2.600 | 2.825 | 936,000 | 2,533,750 | 2.7070 | 2.241 | 2.221 | 2.260 | 2.062 | 2.241 | 1,180,102 | 2.1471 | 7.62% |
| 2004-05-10 | 0 | 2.625 | 2.725 | 2.750 | 2.600 | 2.850 | 1,084,000 | 2,872,100 | 2.6495 | 2.082 | 2.161 | 2.181 | 2.062 | 2.260 | 1,366,699 | 2.1015 | -10.26% |
| 2004-05-07 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 3.000 | 42,000 | 123,150 | 2.9321 | 2.320 | 2.300 | 2.320 | 2.320 | 2.379 | 52,953 | 2.3256 | -2.50% |
| 2004-05-06 | 0 | 3.000 | 2.975 | 3.000 | 2.925 | 3.050 | 80,000 | 238,450 | 2.9806 | 2.379 | 2.360 | 2.379 | 2.320 | 2.419 | 100,863 | 2.3641 | 1.69% |
| 2004-05-05 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.950 | 48,000 | 139,850 | 2.9135 | 2.340 | 2.300 | 2.340 | 2.300 | 2.340 | 60,518 | 2.3109 | 0.85% |
| 2004-05-04 | 0 | 2.925 | 2.925 | 2.975 | 2.925 | 3.000 | 196,000 | 577,450 | 2.9462 | 2.320 | 2.320 | 2.360 | 2.320 | 2.379 | 247,115 | 2.3368 | 0.86% |
| 2004-05-03 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.950 | 137,000 | 398,800 | 2.9109 | 2.300 | 2.300 | 2.320 | 2.280 | 2.340 | 172,729 | 2.3088 | -3.33% |
| 2004-04-30 | 0 | 3.000 | 2.925 | 2.975 | 2.900 | 3.025 | 1,049,000 | 3,110,050 | 2.9648 | 2.379 | 2.320 | 2.360 | 2.300 | 2.399 | 1,322,571 | 2.3515 | -5.51% |
| 2004-04-29 | 0 | 3.175 | 3.125 | 3.175 | 3.100 | 3.225 | 802,000 | 2,541,100 | 3.1685 | 2.518 | 2.479 | 2.518 | 2.459 | 2.558 | 1,011,155 | 2.5131 | -3.79% |
| 2004-04-28 | 0 | 3.300 | 3.225 | 3.300 | 3.225 | 3.300 | 274,714 | 892,024 | 3.2471 | 2.617 | 2.558 | 2.617 | 2.558 | 2.617 | 346,357 | 2.5754 | 1.54% |
| 2004-04-27 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.250 | 83,430 | 269,769 | 3.2335 | 2.578 | 2.578 | 2.598 | 2.538 | 2.578 | 105,188 | 2.5646 | 0.78% |
| 2004-04-26 | 0 | 3.225 | 3.225 | 3.250 | 3.225 | 3.275 | 221,000 | 717,850 | 3.2482 | 2.558 | 2.558 | 2.578 | 2.558 | 2.598 | 278,635 | 2.5763 | -3.01% |
| 2004-04-23 | 0 | 3.325 | 3.325 | 3.350 | 3.275 | 3.350 | 294,000 | 971,700 | 3.3051 | 2.637 | 2.637 | 2.657 | 2.598 | 2.657 | 370,673 | 2.6214 | 1.53% |
| 2004-04-22 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.275 | 317,000 | 1,037,175 | 3.2718 | 2.598 | 2.598 | 2.617 | 2.578 | 2.598 | 399,671 | 2.5951 | 0.00% |
| 2004-04-21 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.325 | 532,455 | 1,754,583 | 3.2953 | 2.598 | 2.598 | 2.617 | 2.578 | 2.637 | 671,315 | 2.6137 | -1.50% |
| 2004-04-20 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.375 | 200,000 | 668,450 | 3.3423 | 2.637 | 2.637 | 2.657 | 2.637 | 2.677 | 252,158 | 2.6509 | -0.75% |
| 2004-04-19 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.375 | 36,000 | 121,400 | 3.3722 | 2.657 | 2.657 | 2.677 | 2.657 | 2.677 | 45,389 | 2.6747 | 0.00% |
| 2004-04-16 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.400 | 826,000 | 2,774,500 | 3.3590 | 2.657 | 2.657 | 2.677 | 2.657 | 2.697 | 1,041,414 | 2.6642 | -0.74% |
| 2004-04-15 | 0 | 3.375 | 3.375 | 3.425 | 3.325 | 3.425 | 1,042,000 | 3,513,300 | 3.3717 | 2.677 | 2.677 | 2.717 | 2.637 | 2.717 | 1,313,746 | 2.6743 | -2.17% |
| 2004-04-14 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.500 | 658,571 | 2,259,163 | 3.4304 | 2.736 | 2.717 | 2.736 | 2.697 | 2.776 | 830,321 | 2.7208 | -0.72% |
| 2004-04-13 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.500 | 384,000 | 1,336,200 | 3.4797 | 2.756 | 2.756 | 2.776 | 2.736 | 2.776 | 484,144 | 2.7599 | 1.46% |
| 2004-04-08 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.425 | 198,000 | 678,150 | 3.4250 | 2.717 | 2.717 | 2.736 | 2.717 | 2.717 | 249,637 | 2.7165 | 0.00% |
| 2004-04-07 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.425 | 548,000 | 1,870,150 | 3.4127 | 2.717 | 2.717 | 2.736 | 2.697 | 2.717 | 690,914 | 2.7068 | 0.00% |
| 2004-04-06 | 0 | 3.425 | 3.400 | 3.425 | 3.375 | 3.425 | 480,000 | 1,635,250 | 3.4068 | 2.717 | 2.697 | 2.717 | 2.677 | 2.717 | 605,180 | 2.7021 | 1.48% |
| 2004-04-02 | 0 | 3.375 | 3.350 | 3.375 | 3.325 | 3.400 | 757,208 | 2,539,051 | 3.3532 | 2.677 | 2.657 | 2.677 | 2.637 | 2.697 | 954,682 | 2.6596 | 0.00% |
| 2004-04-01 | 0 | 3.375 | 3.375 | 3.400 | 3.300 | 3.375 | 1,243,428 | 4,158,341 | 3.3443 | 2.677 | 2.677 | 2.697 | 2.617 | 2.677 | 1,567,704 | 2.6525 | -1.46% |
| 2004-03-31 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.425 | 847,589 | 2,856,194 | 3.3698 | 2.717 | 2.697 | 2.717 | 2.697 | 2.717 | 1,068,634 | 2.6728 | 0.00% |
| 2004-03-30 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.475 | 138,000 | 474,900 | 3.4413 | 2.717 | 2.717 | 2.736 | 2.697 | 2.756 | 173,989 | 2.7295 | 0.00% |
| 2004-03-29 | 0 | 3.425 | 3.400 | 3.450 | 3.425 | 3.450 | 718,000 | 2,463,400 | 3.4309 | 2.717 | 2.697 | 2.736 | 2.717 | 2.736 | 905,249 | 2.7212 | -0.72% |
| 2004-03-26 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.550 | 226,000 | 791,450 | 3.5020 | 2.736 | 2.736 | 2.756 | 2.736 | 2.816 | 284,939 | 2.7776 | -1.43% |
| 2004-03-25 | 0 | 3.500 | 3.425 | 3.500 | 3.450 | 3.550 | 917,000 | 3,196,325 | 3.4856 | 2.776 | 2.717 | 2.776 | 2.736 | 2.816 | 1,156,146 | 2.7646 | 0.00% |
| 2004-03-24 | 0 | 3.500 | 3.500 | 3.525 | 3.450 | 3.525 | 680,000 | 2,379,150 | 3.4988 | 2.776 | 2.776 | 2.796 | 2.736 | 2.796 | 857,339 | 2.7750 | 0.00% |
| 2004-03-23 | 0 | 3.500 | 3.475 | 3.500 | 3.275 | 3.525 | 1,870,000 | 6,404,500 | 3.4249 | 2.776 | 2.756 | 2.776 | 2.598 | 2.796 | 2,357,681 | 2.7164 | 5.26% |
| 2004-03-22 | 0 | 3.325 | 3.325 | 3.350 | 3.275 | 3.425 | 2,614,000 | 8,722,950 | 3.3370 | 2.637 | 2.637 | 2.657 | 2.598 | 2.717 | 3,295,711 | 2.6468 | -6.34% |
| 2004-03-19 | 0 | 3.550 | 3.525 | 3.550 | 3.475 | 3.650 | 1,640,000 | 5,839,800 | 3.5609 | 2.816 | 2.796 | 2.816 | 2.756 | 2.895 | 2,067,699 | 2.8243 | -2.07% |
| 2004-03-18 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.675 | 278,000 | 1,014,250 | 3.6484 | 2.875 | 2.875 | 2.895 | 2.875 | 2.915 | 350,500 | 2.8937 | 0.00% |
| 2004-03-17 | 0 | 3.625 | 3.625 | 3.675 | 3.600 | 3.675 | 855,000 | 3,109,650 | 3.6370 | 2.875 | 2.875 | 2.915 | 2.855 | 2.915 | 1,077,977 | 2.8847 | 0.00% |
| 2004-03-16 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.650 | 580,571 | 2,104,649 | 3.6251 | 2.875 | 2.875 | 2.895 | 2.855 | 2.895 | 731,979 | 2.8753 | 0.00% |
| 2004-03-15 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.675 | 719,000 | 2,621,125 | 3.6455 | 2.875 | 2.875 | 2.895 | 2.855 | 2.915 | 906,510 | 2.8914 | -0.68% |
| 2004-03-12 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.700 | 1,257,437 | 4,565,080 | 3.6305 | 2.895 | 2.875 | 2.895 | 2.855 | 2.935 | 1,585,367 | 2.8795 | -1.35% |
| 2004-03-11 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.725 | 2,948,000 | 10,876,350 | 3.6894 | 2.935 | 2.895 | 2.935 | 2.895 | 2.954 | 3,716,815 | 2.9263 | 0.00% |
| 2004-03-10 | 0 | 3.700 | 3.700 | 3.750 | 3.700 | 3.750 | 556,571 | 2,075,106 | 3.7284 | 2.935 | 2.935 | 2.974 | 2.935 | 2.974 | 701,720 | 2.9572 | 0.00% |
| 2004-03-09 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.775 | 3,817,999 | 14,220,346 | 3.7246 | 2.935 | 2.935 | 2.954 | 2.915 | 2.994 | 4,813,703 | 2.9541 | -1.99% |
| 2004-03-08 | 0 | 3.775 | 3.775 | 3.800 | 3.775 | 3.825 | 1,161,634 | 4,399,209 | 3.7871 | 2.994 | 2.994 | 3.014 | 2.994 | 3.034 | 1,464,579 | 3.0037 | -1.31% |
| 2004-03-05 | 0 | 3.825 | 3.800 | 3.825 | 3.700 | 3.825 | 4,431,216 | 16,719,849 | 3.7732 | 3.034 | 3.014 | 3.034 | 2.935 | 3.034 | 5,586,843 | 2.9927 | 3.38% |
| 2004-03-04 | 0 | 3.700 | 3.675 | 3.700 | 3.700 | 3.750 | 3,358,349 | 12,468,331 | 3.7126 | 2.935 | 2.915 | 2.935 | 2.935 | 2.974 | 4,234,180 | 2.9447 | -1.99% |
| 2004-03-03 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.800 | 1,244,000 | 4,684,200 | 3.7654 | 2.994 | 2.974 | 2.994 | 2.974 | 3.014 | 1,568,426 | 2.9866 | -0.66% |
| 2004-03-02 | 0 | 3.800 | 3.800 | 3.825 | 3.775 | 3.825 | 1,377,142 | 5,229,947 | 3.7977 | 3.014 | 3.014 | 3.034 | 2.994 | 3.034 | 1,736,290 | 3.0121 | 0.00% |
| 2004-03-01 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.825 | 4,093,570 | 15,572,809 | 3.8042 | 3.014 | 3.014 | 3.034 | 3.014 | 3.034 | 5,161,141 | 3.0173 | -0.65% |
| 2004-02-27 | 0 | 3.825 | 3.800 | 3.850 | 3.800 | 3.850 | 4,545,996 | 17,371,528 | 3.8213 | 3.034 | 3.014 | 3.054 | 3.014 | 3.054 | 5,731,556 | 3.0309 | 0.00% |
| 2004-02-26 | 0 | 3.825 | 3.800 | 3.825 | 3.725 | 3.825 | 4,676,285 | 17,746,497 | 3.7950 | 3.034 | 3.014 | 3.034 | 2.954 | 3.034 | 5,895,824 | 3.0100 | 3.38% |
| 2004-02-25 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.825 | 6,203,428 | 23,203,884 | 3.7405 | 2.935 | 2.935 | 2.954 | 2.935 | 3.034 | 7,821,234 | 2.9668 | -3.27% |
| 2004-02-24 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 3.850 | 3,674,008 | 14,063,901 | 3.8279 | 3.034 | 3.014 | 3.034 | 3.014 | 3.054 | 4,632,161 | 3.0361 | -0.65% |
| 2004-02-23 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 3.950 | 6,004,658 | 23,476,217 | 3.9097 | 3.054 | 3.034 | 3.054 | 3.034 | 3.133 | 7,570,626 | 3.1010 | -2.53% |
| 2004-02-20 | 0 | 3.950 | 3.925 | 3.950 | 3.925 | 3.950 | 5,169,147 | 20,389,537 | 3.9445 | 3.133 | 3.113 | 3.133 | 3.113 | 3.133 | 6,517,220 | 3.1286 | -0.63% |
| 2004-02-19 | 0 | 3.975 | 3.950 | 3.975 | 3.950 | 3.975 | 3,187,140 | 12,615,639 | 3.9583 | 3.153 | 3.133 | 3.153 | 3.133 | 3.153 | 4,018,321 | 3.1395 | 0.00% |
| 2004-02-18 | 0 | 3.975 | 3.975 | 4.000 | 3.900 | 4.025 | 16,798,355 | 66,201,470 | 3.9409 | 3.153 | 3.153 | 3.173 | 3.093 | 3.192 | 21,179,235 | 3.1258 | 1.27% |
| 2004-02-17 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.950 | 3,776,855 | 14,799,520 | 3.9185 | 3.113 | 3.093 | 3.113 | 3.093 | 3.133 | 4,761,829 | 3.1079 | -0.63% |
| 2004-02-16 | 0 | 3.950 | 3.925 | 3.950 | 3.925 | 4.000 | 4,978,286 | 19,721,873 | 3.9616 | 3.133 | 3.113 | 3.133 | 3.113 | 3.173 | 6,276,584 | 3.1421 | 0.64% |
| 2004-02-13 | 0 | 3.925 | 3.925 | 3.950 | 3.925 | 4.050 | 7,675,437 | 30,621,847 | 3.9896 | 3.113 | 3.113 | 3.133 | 3.113 | 3.212 | 9,677,131 | 3.1644 | -2.48% |
| 2004-02-12 | 0 | 4.025 | 4.025 | 4.050 | 3.700 | 4.050 | 46,591,713 | 180,101,081 | 3.8655 | 3.192 | 3.192 | 3.212 | 2.935 | 3.212 | 58,742,470 | 3.0659 | 8.78% |
| 2004-02-11 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.725 | 13,208,041 | 48,864,768 | 3.6996 | 2.935 | 2.935 | 2.954 | 2.915 | 2.954 | 16,652,595 | 2.9344 | 0.00% |
| 2004-02-10 | 0 | 3.700 | 3.675 | 3.700 | 3.650 | 3.750 | 16,808,000 | 62,052,350 | 3.6918 | 2.935 | 2.915 | 2.935 | 2.895 | 2.974 | 21,191,396 | 2.9282 | 0.68% |
| 2004-02-09 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 7,012,000 | 25,718,850 | 3.6678 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 8,840,675 | 2.9092 | 0.00% |
| 2004-02-06 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 8,780,000 | 32,263,900 | 3.6747 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 11,069,756 | 2.9146 | 0.68% |
| 2004-02-05 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.675 | 2,578,570 | 9,412,774 | 3.6504 | 2.895 | 2.875 | 2.895 | 2.895 | 2.915 | 3,251,041 | 2.8953 | 0.00% |
| 2004-02-04 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.700 | 23,942,000 | 87,395,100 | 3.6503 | 2.895 | 2.895 | 2.915 | 2.875 | 2.935 | 30,185,888 | 2.8952 | 2.10% |
| 2004-02-03 | 0 | 3.575 | 3.575 | 3.600 | 3.550 | 3.600 | 3,418,000 | 12,222,200 | 3.5758 | 2.836 | 2.836 | 2.855 | 2.816 | 2.855 | 4,309,388 | 2.8362 | 0.70% |
| 2004-02-02 | 0 | 3.550 | 3.550 | 3.575 | 3.550 | 3.650 | 6,150,000 | 22,026,600 | 3.5816 | 2.816 | 2.816 | 2.836 | 2.816 | 2.895 | 7,753,872 | 2.8407 | -2.74% |
| 2004-01-30 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 176,000 | 642,150 | 3.6486 | 2.895 | 2.875 | 2.895 | 2.875 | 2.895 | 221,899 | 2.8939 | 0.00% |
| 2004-01-29 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.650 | 480,000 | 1,751,000 | 3.6479 | 2.895 | 2.895 | 2.915 | 2.875 | 2.895 | 605,180 | 2.8934 | -0.68% |
| 2004-01-28 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 872,000 | 3,201,800 | 3.6718 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 1,099,411 | 2.9123 | 0.68% |
| 2004-01-27 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 82,000 | 299,300 | 3.6500 | 2.895 | 2.895 | 2.915 | 2.895 | 2.895 | 103,385 | 2.8950 | -0.68% |
| 2004-01-26 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 707,428 | 2,596,169 | 3.6699 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 891,920 | 2.9108 | 0.00% |
| 2004-01-21 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 544,000 | 1,991,850 | 3.6615 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 685,871 | 2.9041 | 0.68% |
| 2004-01-20 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 224,857 | 820,950 | 3.6510 | 2.895 | 2.895 | 2.915 | 2.895 | 2.915 | 283,498 | 2.8958 | 0.00% |
| 2004-01-19 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.675 | 544,568 | 1,987,552 | 3.6498 | 2.895 | 2.895 | 2.915 | 2.875 | 2.915 | 686,587 | 2.8948 | 0.69% |
| 2004-01-16 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 77,593 | 281,576 | 3.6289 | 2.875 | 2.875 | 2.895 | 2.875 | 2.895 | 97,829 | 2.8783 | 0.00% |
| 2004-01-15 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 96,000 | 349,250 | 3.6380 | 2.875 | 2.875 | 2.895 | 2.875 | 2.895 | 121,036 | 2.8855 | -0.68% |
| 2004-01-14 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 272,000 | 995,300 | 3.6592 | 2.895 | 2.895 | 2.915 | 2.895 | 2.915 | 342,935 | 2.9023 | -0.68% |
| 2004-01-13 | 0 | 3.675 | 3.625 | 3.675 | 3.625 | 3.675 | 738,285 | 2,703,748 | 3.6622 | 2.915 | 2.875 | 2.915 | 2.875 | 2.915 | 930,824 | 2.9047 | 0.68% |
| 2004-01-12 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 169,438 | 619,033 | 3.6534 | 2.895 | 2.895 | 2.915 | 2.895 | 2.915 | 213,626 | 2.8977 | 0.00% |
| 2004-01-09 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 185,428 | 676,919 | 3.6506 | 2.895 | 2.895 | 2.915 | 2.895 | 2.915 | 233,786 | 2.8955 | 0.00% |
| 2004-01-08 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 187,071 | 683,252 | 3.6524 | 2.895 | 2.895 | 2.915 | 2.895 | 2.915 | 235,858 | 2.8969 | 0.00% |
| 2004-01-07 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 292,000 | 1,070,500 | 3.6661 | 2.895 | 2.895 | 2.915 | 2.895 | 2.915 | 368,151 | 2.9078 | -0.68% |
| 2004-01-06 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 1,161,140 | 4,265,597 | 3.6736 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 1,463,956 | 2.9137 | 0.00% |
| 2004-01-05 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 92,089 | 336,832 | 3.6577 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 116,105 | 2.9011 | 0.00% |
| 2004-01-02 | 0 | 3.675 | 3.650 | 3.675 | 3.625 | 3.675 | 474,000 | 1,731,300 | 3.6525 | 2.915 | 2.895 | 2.915 | 2.875 | 2.915 | 597,616 | 2.8970 | 0.00% |
| 2003-12-31 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 1,077,158 | 3,957,761 | 3.6743 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 1,358,072 | 2.9142 | 0.00% |
| 2003-12-30 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 550,000 | 2,012,300 | 3.6587 | 2.915 | 2.895 | 2.915 | 2.895 | 2.915 | 693,436 | 2.9019 | 0.27% |
| 2003-12-29 | 0 | 3.925 | 3.925 | 3.950 | 3.900 | 3.950 | 654,000 | 2,568,250 | 3.9270 | 2.907 | 2.907 | 2.925 | 2.888 | 2.925 | 883,053 | 2.9084 | 0.00% |
| 2003-12-24 | 0 | 3.925 | 3.925 | 3.950 | 3.925 | 3.925 | 346,000 | 1,358,050 | 3.9250 | 2.907 | 2.907 | 2.925 | 2.907 | 2.907 | 467,181 | 2.9069 | 0.00% |
| 2003-12-23 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.950 | 981,247 | 3,858,434 | 3.9322 | 2.907 | 2.888 | 2.907 | 2.888 | 2.925 | 1,324,914 | 2.9122 | 0.64% |
| 2003-12-22 | 0 | 3.900 | 3.875 | 3.900 | 3.875 | 3.900 | 1,147,999 | 4,464,925 | 3.8893 | 2.888 | 2.870 | 2.888 | 2.870 | 2.888 | 1,550,068 | 2.8805 | 1.30% |
| 2003-12-19 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 277,831 | 1,072,366 | 3.8598 | 2.851 | 2.851 | 2.870 | 2.851 | 2.870 | 375,137 | 2.8586 | 0.65% |
| 2003-12-18 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.825 | 37,522 | 143,169 | 3.8156 | 2.833 | 2.833 | 2.851 | 2.833 | 2.833 | 50,663 | 2.8259 | 0.00% |
| 2003-12-17 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.875 | 2,658,000 | 10,225,100 | 3.8469 | 2.833 | 2.833 | 2.851 | 2.833 | 2.870 | 3,588,923 | 2.8491 | 0.00% |
| 2003-12-16 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 2,349,714 | 8,987,735 | 3.8250 | 2.833 | 2.833 | 2.851 | 2.833 | 2.851 | 3,172,665 | 2.8329 | -0.65% |
| 2003-12-15 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 3.850 | 826,000 | 3,179,600 | 3.8494 | 2.851 | 2.833 | 2.851 | 2.833 | 2.851 | 1,115,294 | 2.8509 | 0.65% |
| 2003-12-12 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.875 | 820,582 | 3,156,033 | 3.8461 | 2.833 | 2.833 | 2.851 | 2.833 | 2.870 | 1,107,978 | 2.8485 | 0.00% |
| 2003-12-11 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.850 | 2,681,719 | 10,259,696 | 3.8258 | 2.833 | 2.833 | 2.851 | 2.833 | 2.851 | 3,620,950 | 2.8334 | -0.65% |
| 2003-12-10 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.875 | 2,088,492 | 8,041,411 | 3.8503 | 2.851 | 2.833 | 2.851 | 2.851 | 2.870 | 2,819,954 | 2.8516 | 0.65% |
| 2003-12-09 | 0 | 3.825 | 3.825 | 3.850 | 3.825 | 3.875 | 5,070,313 | 19,518,074 | 3.8495 | 2.833 | 2.833 | 2.851 | 2.833 | 2.870 | 6,846,112 | 2.8510 | -1.29% |
| 2003-12-08 | 0 | 3.875 | 3.850 | 3.900 | 3.725 | 3.900 | 2,362,455 | 9,032,262 | 3.8233 | 2.870 | 2.851 | 2.888 | 2.759 | 2.888 | 3,189,868 | 2.8315 | 5.44% |
| 2003-12-05 | 0 | 3.675 | 3.675 | 3.700 | 3.675 | 3.675 | 7,676,000 | 28,209,300 | 3.6750 | 2.722 | 2.722 | 2.740 | 2.722 | 2.722 | 10,364,400 | 2.7217 | 0.00% |
| 2003-12-04 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 10,520,354 | 38,661,501 | 3.6749 | 2.722 | 2.703 | 2.722 | 2.703 | 2.722 | 14,204,945 | 2.7217 | 0.00% |
| 2003-12-03 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 3,953,428 | 14,521,769 | 3.6732 | 2.722 | 2.703 | 2.722 | 2.703 | 2.722 | 5,338,055 | 2.7204 | 0.00% |
| 2003-12-02 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.675 | 11,982,426 | 44,034,414 | 3.6749 | 2.722 | 2.703 | 2.722 | 2.703 | 2.722 | 16,179,085 | 2.7217 | 0.68% |
| 2003-12-01 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 646,936 | 2,361,023 | 3.6495 | 2.703 | 2.703 | 2.722 | 2.703 | 2.703 | 873,515 | 2.7029 | 0.00% |
| 2003-11-28 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.650 | 1,568,000 | 5,722,650 | 3.6496 | 2.703 | 2.703 | 2.722 | 2.685 | 2.703 | 2,117,168 | 2.7030 | 0.00% |
| 2003-11-27 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 611,142 | 2,230,276 | 3.6494 | 2.703 | 2.685 | 2.703 | 2.685 | 2.703 | 825,185 | 2.7028 | 0.69% |
| 2003-11-26 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 656,613 | 2,395,311 | 3.6480 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 886,582 | 2.7017 | -0.68% |
| 2003-11-25 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 732,570 | 2,670,909 | 3.6459 | 2.703 | 2.685 | 2.703 | 2.685 | 2.703 | 989,141 | 2.7002 | 0.00% |
| 2003-11-24 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 572,000 | 2,087,700 | 3.6498 | 2.703 | 2.685 | 2.703 | 2.685 | 2.703 | 772,334 | 2.7031 | 0.69% |
| 2003-11-21 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 973,758 | 3,542,597 | 3.6381 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 1,314,802 | 2.6944 | 0.00% |
| 2003-11-20 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 251,142 | 910,276 | 3.6245 | 2.685 | 2.685 | 2.703 | 2.685 | 2.685 | 339,101 | 2.6844 | 0.00% |
| 2003-11-19 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 730,893 | 2,649,729 | 3.6253 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 986,877 | 2.6850 | 0.00% |
| 2003-11-18 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 131,170 | 476,224 | 3.6306 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 177,110 | 2.6889 | 0.00% |
| 2003-11-17 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 95,426 | 345,727 | 3.6230 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 128,847 | 2.6832 | 0.00% |
| 2003-11-14 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 788,000 | 2,873,250 | 3.6463 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 1,063,985 | 2.7005 | 0.00% |
| 2003-11-13 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 1,532,571 | 5,589,463 | 3.6471 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 2,069,330 | 2.7011 | 0.00% |
| 2003-11-12 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 362,875 | 1,315,534 | 3.6253 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 489,966 | 2.6849 | -0.68% |
| 2003-11-11 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.650 | 1,386,361 | 5,059,896 | 3.6498 | 2.703 | 2.685 | 2.703 | 2.703 | 2.703 | 1,871,912 | 2.7031 | 0.69% |
| 2003-11-10 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 54,000 | 196,000 | 3.6296 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 72,913 | 2.6881 | 0.00% |
| 2003-11-07 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 149,714 | 543,842 | 3.6325 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 202,149 | 2.6903 | 0.00% |
| 2003-11-06 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.625 | 336,876 | 1,221,088 | 3.6247 | 2.685 | 2.685 | 2.703 | 2.685 | 2.685 | 454,862 | 2.6845 | 0.00% |
| 2003-11-05 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 888,658 | 3,222,803 | 3.6266 | 2.685 | 2.685 | 2.703 | 2.685 | 2.703 | 1,199,897 | 2.6859 | 0.00% |
| 2003-11-04 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.625 | 273,139 | 988,137 | 3.6177 | 2.685 | 2.685 | 2.703 | 2.666 | 2.685 | 368,802 | 2.6793 | 0.00% |
| 2003-11-03 | 0 | 3.625 | 3.600 | 3.625 | 3.625 | 3.625 | 739,998 | 2,681,650 | 3.6239 | 2.685 | 2.666 | 2.685 | 2.685 | 2.685 | 999,171 | 2.6839 | -0.68% |
| 2003-10-31 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 607,768 | 2,203,188 | 3.6250 | 2.703 | 2.685 | 2.703 | 2.685 | 2.703 | 820,629 | 2.6848 | 0.00% |
| 2003-10-30 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.650 | 696,571 | 2,523,770 | 3.6231 | 2.703 | 2.685 | 2.703 | 2.666 | 2.703 | 940,534 | 2.6833 | 1.39% |
| 2003-10-29 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 1,763,175 | 6,384,327 | 3.6209 | 2.666 | 2.666 | 2.685 | 2.666 | 2.685 | 2,380,700 | 2.6817 | 0.00% |
| 2003-10-28 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 636,575 | 2,299,263 | 3.6119 | 2.666 | 2.666 | 2.685 | 2.666 | 2.685 | 859,526 | 2.6750 | 0.00% |
| 2003-10-27 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.600 | 312,619 | 1,124,967 | 3.5985 | 2.666 | 2.666 | 2.685 | 2.666 | 2.666 | 422,109 | 2.6651 | 0.00% |
| 2003-10-24 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 416,000 | 1,499,650 | 3.6049 | 2.666 | 2.666 | 2.685 | 2.666 | 2.685 | 561,698 | 2.6699 | 0.00% |
| 2003-10-23 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 1,734,000 | 6,242,900 | 3.6003 | 2.666 | 2.666 | 2.685 | 2.666 | 2.685 | 2,341,307 | 2.6664 | 0.00% |
| 2003-10-22 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 1,144,571 | 4,141,149 | 3.6181 | 2.666 | 2.666 | 2.685 | 2.666 | 2.685 | 1,545,439 | 2.6796 | 0.00% |
| 2003-10-21 | 0 | 3.600 | 3.600 | 3.625 | 3.575 | 3.625 | 1,031,817 | 3,715,660 | 3.6011 | 2.666 | 2.666 | 2.685 | 2.648 | 2.685 | 1,393,195 | 2.6670 | 0.00% |
| 2003-10-20 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 1,380,285 | 4,960,390 | 3.5937 | 2.666 | 2.648 | 2.666 | 2.648 | 2.666 | 1,863,708 | 2.6616 | 0.70% |
| 2003-10-17 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 485,428 | 1,742,827 | 3.5903 | 2.648 | 2.648 | 2.666 | 2.648 | 2.666 | 655,442 | 2.6590 | -0.69% |
| 2003-10-16 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 1,118,831 | 4,006,522 | 3.5810 | 2.666 | 2.648 | 2.666 | 2.648 | 2.666 | 1,510,684 | 2.6521 | 0.70% |
| 2003-10-15 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.575 | 313,146 | 1,119,104 | 3.5737 | 2.648 | 2.648 | 2.666 | 2.648 | 2.648 | 422,821 | 2.6468 | 0.00% |
| 2003-10-14 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 3,177,514 | 11,360,191 | 3.5752 | 2.648 | 2.648 | 2.666 | 2.648 | 2.666 | 4,290,389 | 2.6478 | 0.00% |
| 2003-10-13 | 0 | 3.575 | 3.575 | 3.600 | 3.575 | 3.600 | 8,042,862 | 28,928,617 | 3.5968 | 2.648 | 2.648 | 2.666 | 2.648 | 2.666 | 10,859,750 | 2.6638 | -0.69% |
| 2003-10-10 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.625 | 1,388,000 | 4,997,600 | 3.6006 | 2.666 | 2.666 | 2.685 | 2.666 | 2.685 | 1,874,126 | 2.6666 | -0.28% |
| 2003-10-09 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 1,128,200 | 4,115,405 | 3.6478 | 2.674 | 2.655 | 2.674 | 2.655 | 2.674 | 1,540,214 | 2.6720 | 0.69% |
| 2003-10-08 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 1,278,142 | 4,635,511 | 3.6268 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 1,744,914 | 2.6566 | -0.68% |
| 2003-10-07 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 907,194 | 3,298,179 | 3.6356 | 2.674 | 2.655 | 2.674 | 2.655 | 2.674 | 1,238,497 | 2.6630 | 0.69% |
| 2003-10-06 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 1,683,999 | 6,115,646 | 3.6316 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 2,298,988 | 2.6601 | 0.00% |
| 2003-10-03 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 11,794,008 | 42,905,942 | 3.6379 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 16,101,127 | 2.6648 | -0.68% |
| 2003-10-02 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 268,326 | 974,599 | 3.6321 | 2.674 | 2.655 | 2.674 | 2.655 | 2.674 | 366,317 | 2.6605 | 0.69% |
| 2003-09-30 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 405,714 | 1,472,699 | 3.6299 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 553,879 | 2.6589 | 0.00% |
| 2003-09-29 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 334,861 | 1,215,864 | 3.6310 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 457,151 | 2.6597 | -0.68% |
| 2003-09-26 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.650 | 370,000 | 1,342,500 | 3.6284 | 2.674 | 2.655 | 2.674 | 2.655 | 2.674 | 505,122 | 2.6578 | 0.69% |
| 2003-09-25 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 1,164,435 | 4,221,738 | 3.6256 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 1,589,681 | 2.6557 | 0.00% |
| 2003-09-24 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 587,425 | 2,135,230 | 3.6349 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 801,950 | 2.6625 | 0.00% |
| 2003-09-23 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 1,597,023 | 5,790,906 | 3.6261 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 2,180,249 | 2.6561 | 0.00% |
| 2003-09-22 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 3,389,316 | 12,317,103 | 3.6341 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 4,627,079 | 2.6620 | 0.00% |
| 2003-09-19 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 2,100,884 | 7,627,373 | 3.6306 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 2,868,118 | 2.6594 | 0.00% |
| 2003-09-18 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 1,130,570 | 4,097,909 | 3.6246 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 1,543,449 | 2.6550 | 0.00% |
| 2003-09-17 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.650 | 830,285 | 3,014,355 | 3.6305 | 2.655 | 2.655 | 2.674 | 2.655 | 2.674 | 1,133,501 | 2.6593 | -0.68% |
| 2003-09-16 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.675 | 4,935,754 | 18,013,841 | 3.6497 | 2.674 | 2.655 | 2.674 | 2.655 | 2.692 | 6,738,269 | 2.6734 | 0.69% |
| 2003-09-15 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.650 | 7,987,302 | 28,934,067 | 3.6225 | 2.655 | 2.655 | 2.674 | 2.637 | 2.674 | 10,904,229 | 2.6535 | 0.69% |
| 2003-09-11 | 0 | 3.600 | 3.600 | 3.625 | 3.575 | 3.625 | 20,910,628 | 75,290,677 | 3.6006 | 2.637 | 2.637 | 2.655 | 2.619 | 2.655 | 28,547,097 | 2.6374 | 0.00% |
| 2003-09-10 | 0 | 3.600 | 3.600 | 3.625 | 3.575 | 3.625 | 44,821,453 | 161,319,414 | 3.5992 | 2.637 | 2.637 | 2.655 | 2.619 | 2.655 | 61,190,049 | 2.6364 | 0.00% |
| 2003-09-09 | 0 | 3.600 | 3.575 | 3.600 | 3.525 | 3.600 | 39,770,719 | 141,797,728 | 3.5654 | 2.637 | 2.619 | 2.637 | 2.582 | 2.637 | 54,294,809 | 2.6116 | 4.35% |
| 2003-09-08 | 1 | 3.450 | - | - | - | - | 0 | 0 | - | 2.527 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-05 | 0 | 3.450 | 3.425 | 3.450 | 3.350 | 3.475 | 8,383,725 | 28,688,936 | 3.4220 | 2.527 | 2.509 | 2.527 | 2.454 | 2.545 | 11,445,424 | 2.5066 | 2.22% |
| 2003-09-04 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.475 | 2,442,051 | 8,265,920 | 3.3848 | 2.472 | 2.454 | 2.472 | 2.454 | 2.545 | 3,333,877 | 2.4794 | -2.17% |
| 2003-09-03 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.450 | 8,036,298 | 27,503,112 | 3.4224 | 2.527 | 2.509 | 2.527 | 2.490 | 2.527 | 10,971,118 | 2.5069 | 2.99% |
| 2003-09-02 | 0 | 3.350 | 3.325 | 3.350 | 3.300 | 3.400 | 1,824,000 | 6,116,800 | 3.3535 | 2.454 | 2.436 | 2.454 | 2.417 | 2.490 | 2,490,117 | 2.4564 | 0.75% |
| 2003-09-01 | 0 | 3.325 | 3.300 | 3.325 | 3.250 | 3.375 | 3,749,143 | 12,451,915 | 3.3213 | 2.436 | 2.417 | 2.436 | 2.381 | 2.472 | 5,118,313 | 2.4328 | 0.76% |
| 2003-08-29 | 0 | 3.300 | 3.275 | 3.300 | 3.200 | 3.350 | 3,662,645 | 11,914,182 | 3.2529 | 2.417 | 2.399 | 2.417 | 2.344 | 2.454 | 5,000,227 | 2.3827 | -0.75% |
| 2003-08-28 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.450 | 7,389,752 | 24,927,874 | 3.3733 | 2.436 | 2.417 | 2.436 | 2.417 | 2.527 | 10,088,457 | 2.4709 | 0.76% |
| 2003-08-27 | 0 | 3.300 | 3.275 | 3.300 | 3.100 | 3.350 | 9,316,712 | 30,348,625 | 3.2574 | 2.417 | 2.399 | 2.417 | 2.271 | 2.454 | 12,719,134 | 2.3861 | 6.45% |
| 2003-08-26 | 0 | 3.100 | 3.075 | 3.100 | 3.050 | 3.100 | 3,696,000 | 11,384,950 | 3.0803 | 2.271 | 2.252 | 2.271 | 2.234 | 2.271 | 5,045,763 | 2.2563 | 0.00% |
| 2003-08-25 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.125 | 3,964,000 | 12,258,500 | 3.0925 | 2.271 | 2.252 | 2.271 | 2.252 | 2.289 | 5,411,635 | 2.2652 | 0.00% |
| 2003-08-22 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.125 | 4,033,461 | 12,463,589 | 3.0900 | 2.271 | 2.252 | 2.289 | 2.252 | 2.289 | 5,506,463 | 2.2634 | 1.64% |
| 2003-08-21 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.100 | 2,965,431 | 9,100,486 | 3.0689 | 2.234 | 2.234 | 2.252 | 2.216 | 2.271 | 4,048,393 | 2.2479 | 1.67% |
| 2003-08-20 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.050 | 3,101,000 | 9,350,500 | 3.0153 | 2.197 | 2.197 | 2.216 | 2.197 | 2.234 | 4,233,471 | 2.2087 | -0.83% |
| 2003-08-19 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.100 | 2,914,285 | 8,914,534 | 3.0589 | 2.216 | 2.197 | 2.216 | 2.197 | 2.271 | 3,978,569 | 2.2406 | 0.83% |
| 2003-08-18 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 1,908,000 | 5,726,300 | 3.0012 | 2.197 | 2.197 | 2.216 | 2.197 | 2.216 | 2,604,793 | 2.1984 | 0.00% |
| 2003-08-15 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 518,000 | 1,553,800 | 2.9996 | 2.197 | 2.179 | 2.197 | 2.179 | 2.197 | 707,171 | 2.1972 | 0.00% |
| 2003-08-14 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 1,272,000 | 3,817,000 | 3.0008 | 2.197 | 2.197 | 2.216 | 2.197 | 2.216 | 1,736,529 | 2.1981 | -0.83% |
| 2003-08-13 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.050 | 967,428 | 2,916,641 | 3.0148 | 2.216 | 2.197 | 2.216 | 2.197 | 2.234 | 1,320,728 | 2.2084 | 0.83% |
| 2003-08-12 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 1,364,000 | 4,104,600 | 3.0092 | 2.197 | 2.197 | 2.216 | 2.197 | 2.216 | 1,862,127 | 2.2043 | 0.84% |
| 2003-08-11 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 808,571 | 2,420,156 | 2.9931 | 2.179 | 2.179 | 2.197 | 2.179 | 2.197 | 1,103,858 | 2.1925 | -0.83% |
| 2003-08-08 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 730,000 | 2,187,350 | 2.9964 | 2.197 | 2.179 | 2.197 | 2.179 | 2.197 | 996,593 | 2.1948 | 0.00% |
| 2003-08-07 | 0 | 3.000 | 2.975 | 3.025 | 3.000 | 3.025 | 1,378,000 | 4,133,650 | 2.9997 | 2.197 | 2.179 | 2.216 | 2.197 | 2.216 | 1,881,239 | 2.1973 | 1.69% |
| 2003-08-06 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 2.975 | 1,284,142 | 3,793,005 | 2.9537 | 2.161 | 2.143 | 2.161 | 2.161 | 2.179 | 1,753,105 | 2.1636 | -0.84% |
| 2003-08-05 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 1,510,428 | 4,527,848 | 2.9977 | 2.179 | 2.179 | 2.197 | 2.179 | 2.197 | 2,062,030 | 2.1958 | -0.83% |
| 2003-08-04 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 3,422,283 | 10,297,028 | 3.0088 | 2.197 | 2.197 | 2.216 | 2.197 | 2.216 | 4,672,086 | 2.2039 | 0.84% |
| 2003-08-01 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 1,591,147 | 4,749,462 | 2.9849 | 2.179 | 2.179 | 2.197 | 2.161 | 2.197 | 2,172,227 | 2.1864 | 0.00% |
| 2003-07-31 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 1,914,000 | 5,713,600 | 2.9852 | 2.179 | 2.179 | 2.197 | 2.161 | 2.197 | 2,612,984 | 2.1866 | -0.83% |
| 2003-07-30 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.025 | 1,658,876 | 4,960,919 | 2.9905 | 2.197 | 2.179 | 2.197 | 2.179 | 2.216 | 2,264,690 | 2.1906 | 0.00% |
| 2003-07-29 | 0 | 3.000 | 3.000 | 3.025 | 2.950 | 3.075 | 3,920,326 | 11,785,926 | 3.0064 | 2.197 | 2.197 | 2.216 | 2.161 | 2.252 | 5,352,012 | 2.2021 | 2.56% |
| 2003-07-28 | 0 | 2.925 | 2.900 | 2.975 | 2.925 | 3.050 | 6,446,000 | 19,296,400 | 2.9935 | 2.143 | 2.124 | 2.179 | 2.143 | 2.234 | 8,800,051 | 2.1928 | -1.68% |
| 2003-07-25 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 1,105,714 | 3,292,521 | 2.9777 | 2.179 | 2.179 | 2.197 | 2.161 | 2.197 | 1,509,516 | 2.1812 | -1.65% |
| 2003-07-24 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.075 | 820,000 | 2,471,750 | 3.0143 | 2.216 | 2.197 | 2.216 | 2.197 | 2.252 | 1,119,460 | 2.2080 | -0.82% |
| 2003-07-23 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.150 | 5,000,927 | 15,349,081 | 3.0692 | 2.234 | 2.216 | 2.234 | 2.197 | 2.307 | 6,827,243 | 2.2482 | 2.52% |
| 2003-07-22 | 0 | 2.975 | 2.975 | 3.000 | 2.925 | 3.000 | 1,742,569 | 5,151,829 | 2.9565 | 2.179 | 2.179 | 2.197 | 2.143 | 2.197 | 2,378,947 | 2.1656 | 1.71% |
| 2003-07-21 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 1,258,000 | 3,683,600 | 2.9281 | 2.143 | 2.143 | 2.161 | 2.124 | 2.161 | 1,717,416 | 2.1449 | 0.86% |
| 2003-07-18 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.900 | 562,000 | 1,614,600 | 2.8730 | 2.124 | 2.106 | 2.124 | 2.088 | 2.124 | 767,240 | 2.1044 | 0.87% |
| 2003-07-17 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.925 | 726,000 | 2,092,750 | 2.8826 | 2.106 | 2.106 | 2.124 | 2.106 | 2.143 | 991,132 | 2.1115 | -1.71% |
| 2003-07-16 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.925 | 1,170,285 | 3,396,791 | 2.9025 | 2.143 | 2.124 | 2.143 | 2.124 | 2.143 | 1,597,668 | 2.1261 | 0.86% |
| 2003-07-15 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.950 | 1,178,000 | 3,440,100 | 2.9203 | 2.124 | 2.124 | 2.143 | 2.124 | 2.161 | 1,608,200 | 2.1391 | -1.69% |
| 2003-07-14 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 1,476,000 | 4,337,600 | 2.9388 | 2.161 | 2.143 | 2.161 | 2.143 | 2.161 | 2,015,029 | 2.1526 | 0.85% |
| 2003-07-11 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.950 | 1,242,000 | 3,639,950 | 2.9307 | 2.143 | 2.143 | 2.161 | 2.143 | 2.161 | 1,695,573 | 2.1467 | -0.85% |
| 2003-07-10 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.950 | 1,263,428 | 3,716,984 | 2.9420 | 2.161 | 2.161 | 2.179 | 2.143 | 2.161 | 1,724,826 | 2.1550 | 0.00% |
| 2003-07-09 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.975 | 2,569,142 | 7,580,076 | 2.9504 | 2.161 | 2.161 | 2.179 | 2.143 | 2.179 | 3,507,381 | 2.1612 | -0.84% |
| 2003-07-08 | 0 | 2.975 | 2.950 | 2.975 | 2.950 | 3.025 | 4,049,999 | 12,125,997 | 2.9941 | 2.179 | 2.161 | 2.179 | 2.161 | 2.216 | 5,529,041 | 2.1931 | 0.85% |
| 2003-07-07 | 0 | 2.950 | 2.950 | 2.975 | 2.900 | 3.050 | 12,603,766 | 37,628,049 | 2.9855 | 2.161 | 2.161 | 2.179 | 2.124 | 2.234 | 17,206,605 | 2.1868 | 1.72% |
| 2003-07-04 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.925 | 7,029,428 | 20,333,877 | 2.8927 | 2.124 | 2.106 | 2.124 | 2.088 | 2.143 | 9,596,544 | 2.1189 | 2.65% |
| 2003-07-03 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.900 | 3,838,000 | 10,900,300 | 2.8401 | 2.069 | 2.069 | 2.088 | 2.051 | 2.124 | 5,239,621 | 2.0804 | -2.59% |
| 2003-07-02 | 0 | 2.900 | 2.875 | 2.900 | 2.775 | 2.900 | 5,512,000 | 15,705,600 | 2.8493 | 2.124 | 2.106 | 2.124 | 2.033 | 2.124 | 7,524,958 | 2.0871 | 5.45% |
| 2003-06-30 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.850 | 3,182,000 | 8,907,250 | 2.7993 | 2.014 | 2.014 | 2.033 | 2.014 | 2.088 | 4,344,052 | 2.0504 | -0.90% |
| 2003-06-27 | 0 | 2.775 | 2.775 | 2.800 | 2.725 | 2.800 | 944,000 | 2,599,550 | 2.7538 | 2.033 | 2.033 | 2.051 | 1.996 | 2.051 | 1,288,745 | 2.0171 | 2.78% |
| 2003-06-26 | 0 | 2.700 | 2.675 | 2.725 | 2.700 | 2.725 | 586,000 | 1,592,900 | 2.7183 | 1.978 | 1.959 | 1.996 | 1.978 | 1.996 | 800,005 | 1.9911 | 0.00% |
| 2003-06-25 | 0 | 2.700 | 2.700 | 2.725 | 2.675 | 2.725 | 1,518,000 | 4,100,100 | 2.7010 | 1.978 | 1.978 | 1.996 | 1.959 | 1.996 | 2,072,367 | 1.9785 | 0.93% |
| 2003-06-24 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.725 | 1,790,000 | 4,769,300 | 2.6644 | 1.959 | 1.941 | 1.959 | 1.923 | 1.996 | 2,443,700 | 1.9517 | -1.83% |
| 2003-06-23 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.825 | 1,481,000 | 4,093,475 | 2.7640 | 1.996 | 1.996 | 2.014 | 1.996 | 2.069 | 2,021,855 | 2.0246 | -2.68% |
| 2003-06-20 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.850 | 1,378,000 | 3,879,650 | 2.8154 | 2.051 | 2.051 | 2.069 | 2.051 | 2.088 | 1,881,239 | 2.0623 | -1.75% |
| 2003-06-19 | 0 | 2.850 | 2.825 | 2.850 | 2.775 | 2.850 | 1,929,428 | 5,457,156 | 2.8284 | 2.088 | 2.069 | 2.088 | 2.033 | 2.088 | 2,634,047 | 2.0718 | 2.70% |
| 2003-06-18 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.800 | 884,000 | 2,466,650 | 2.7903 | 2.033 | 2.033 | 2.051 | 2.033 | 2.051 | 1,206,833 | 2.0439 | 0.00% |
| 2003-06-17 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.850 | 2,170,000 | 6,075,150 | 2.7996 | 2.033 | 2.033 | 2.051 | 2.033 | 2.088 | 2,962,474 | 2.0507 | -0.89% |
| 2003-06-16 | 0 | 2.800 | 2.775 | 2.825 | 2.775 | 2.825 | 1,953,143 | 5,483,458 | 2.8075 | 2.051 | 2.033 | 2.069 | 2.033 | 2.069 | 2,666,422 | 2.0565 | 0.90% |
| 2003-06-13 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.800 | 1,470,000 | 4,087,950 | 2.7809 | 2.033 | 2.033 | 2.051 | 2.033 | 2.051 | 2,006,837 | 2.0370 | -0.89% |
| 2003-06-12 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 3,120,133 | 8,703,702 | 2.7895 | 2.051 | 2.033 | 2.051 | 2.033 | 2.069 | 4,259,592 | 2.0433 | -0.88% |
| 2003-06-11 | 0 | 2.825 | 2.825 | 2.850 | 2.800 | 2.925 | 3,540,000 | 10,037,750 | 2.8355 | 2.069 | 2.069 | 2.088 | 2.051 | 2.143 | 4,832,792 | 2.0770 | -3.42% |
| 2003-06-10 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.950 | 1,469,856 | 4,314,993 | 2.9357 | 2.143 | 2.124 | 2.143 | 2.124 | 2.161 | 2,006,641 | 2.1504 | 0.00% |
| 2003-06-09 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.950 | 598,000 | 1,742,400 | 2.9137 | 2.143 | 2.124 | 2.143 | 2.124 | 2.161 | 816,387 | 2.1343 | 0.00% |
| 2003-06-06 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 2.950 | 1,054,286 | 3,091,808 | 2.9326 | 2.143 | 2.124 | 2.143 | 2.143 | 2.161 | 1,439,307 | 2.1481 | -0.85% |
| 2003-06-05 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 1,060,000 | 3,103,800 | 2.9281 | 2.161 | 2.143 | 2.161 | 2.143 | 2.161 | 1,447,107 | 2.1448 | 0.00% |
| 2003-06-03 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 2.950 | 1,695,714 | 4,962,242 | 2.9263 | 2.161 | 2.143 | 2.161 | 2.124 | 2.161 | 2,314,981 | 2.1435 | 0.00% |
| 2003-06-02 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.975 | 1,042,000 | 3,059,250 | 2.9359 | 2.161 | 2.143 | 2.161 | 2.143 | 2.179 | 1,422,534 | 2.1506 | -0.84% |
| 2003-05-30 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.025 | 2,159,468 | 6,462,857 | 2.9928 | 2.179 | 2.179 | 2.197 | 2.179 | 2.216 | 2,948,096 | 2.1922 | -0.83% |
| 2003-05-29 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.025 | 2,476,946 | 7,393,005 | 2.9847 | 2.197 | 2.179 | 2.197 | 2.161 | 2.216 | 3,381,516 | 2.1863 | 1.69% |
| 2003-05-28 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 1,063,142 | 3,117,276 | 2.9321 | 2.161 | 2.143 | 2.161 | 2.143 | 2.161 | 1,451,397 | 2.1478 | 0.85% |
| 2003-05-27 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 3.000 | 2,883,161 | 8,522,438 | 2.9559 | 2.143 | 2.143 | 2.161 | 2.124 | 2.197 | 3,936,079 | 2.1652 | 0.00% |
| 2003-05-26 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.975 | 2,964,000 | 8,678,300 | 2.9279 | 2.143 | 2.124 | 2.143 | 2.124 | 2.179 | 4,046,440 | 2.1447 | 0.00% |
| 2003-05-23 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 2,680,571 | 7,839,613 | 2.9246 | 2.143 | 2.143 | 2.161 | 2.124 | 2.161 | 3,659,504 | 2.1423 | 0.00% |
| 2003-05-22 | 0 | 2.925 | 2.925 | 2.950 | 2.875 | 3.000 | 2,026,000 | 5,992,550 | 2.9578 | 2.143 | 2.143 | 2.161 | 2.106 | 2.197 | 2,765,886 | 2.1666 | -3.31% |
| 2003-05-21 | 0 | 3.025 | 3.000 | 3.025 | 2.975 | 3.025 | 11,121,148 | 33,342,379 | 2.9981 | 2.216 | 2.197 | 2.216 | 2.179 | 2.216 | 15,182,542 | 2.1961 | 2.54% |
| 2003-05-20 | 0 | 2.950 | 2.925 | 2.950 | 2.825 | 3.000 | 5,347,156 | 15,729,040 | 2.9416 | 2.161 | 2.143 | 2.161 | 2.069 | 2.197 | 7,299,914 | 2.1547 | 1.72% |
| 2003-05-19 | 0 | 2.900 | 2.875 | 2.900 | 2.800 | 2.900 | 1,536,570 | 4,371,003 | 2.8446 | 2.124 | 2.106 | 2.124 | 2.051 | 2.124 | 2,097,719 | 2.0837 | 0.00% |
| 2003-05-16 | 0 | 2.900 | 2.875 | 2.900 | 2.800 | 2.925 | 4,472,595 | 12,812,936 | 2.8648 | 2.124 | 2.106 | 2.124 | 2.051 | 2.143 | 6,105,967 | 2.0984 | 3.57% |
| 2003-05-15 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.825 | 1,173,274 | 3,273,158 | 2.7898 | 2.051 | 2.033 | 2.051 | 2.033 | 2.069 | 1,601,748 | 2.0435 | 0.00% |
| 2003-05-14 | 0 | 2.800 | 2.800 | 2.825 | 2.700 | 2.825 | 2,464,000 | 6,805,450 | 2.7620 | 2.051 | 2.051 | 2.069 | 1.978 | 2.069 | 3,363,842 | 2.0231 | -0.88% |
| 2003-05-13 | 0 | 2.825 | 2.800 | 2.825 | 2.750 | 2.850 | 3,729,999 | 10,482,012 | 2.8102 | 2.069 | 2.051 | 2.069 | 2.014 | 2.088 | 5,092,178 | 2.0585 | 2.73% |
| 2003-05-12 | 0 | 2.750 | 2.725 | 2.750 | 2.750 | 2.875 | 5,766,285 | 16,213,770 | 2.8118 | 2.014 | 1.996 | 2.014 | 2.014 | 2.106 | 7,872,107 | 2.0596 | -5.17% |
| 2003-05-09 | 0 | 2.900 | 2.900 | 2.925 | 2.600 | 2.925 | 9,821,286 | 26,972,301 | 2.7463 | 2.124 | 2.124 | 2.143 | 1.904 | 2.143 | 13,407,976 | 2.0117 | 12.62% |
| 2003-05-07 | 0 | 2.575 | 2.550 | 2.575 | 2.525 | 2.575 | 2,548,000 | 6,501,350 | 2.5516 | 1.886 | 1.868 | 1.886 | 1.850 | 1.886 | 3,478,518 | 1.8690 | 0.00% |
| 2003-05-06 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.650 | 1,942,000 | 5,060,000 | 2.6056 | 1.886 | 1.886 | 1.904 | 1.886 | 1.941 | 2,651,210 | 1.9086 | -1.90% |
| 2003-05-05 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 2,194,000 | 5,750,450 | 2.6210 | 1.923 | 1.904 | 1.923 | 1.904 | 1.923 | 2,995,239 | 1.9199 | 0.96% |
| 2003-05-02 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.650 | 3,268,000 | 8,485,550 | 2.5966 | 1.904 | 1.886 | 1.904 | 1.868 | 1.941 | 4,461,459 | 1.9020 | 1.96% |
| 2003-04-30 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 1,356,000 | 3,456,750 | 2.5492 | 1.868 | 1.850 | 1.868 | 1.850 | 1.886 | 1,851,205 | 1.8673 | -0.97% |
| 2003-04-29 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.625 | 2,754,000 | 7,127,350 | 2.5880 | 1.886 | 1.886 | 1.904 | 1.868 | 1.923 | 3,759,749 | 1.8957 | 0.98% |
| 2003-04-28 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 1,940,000 | 4,942,300 | 2.5476 | 1.868 | 1.850 | 1.868 | 1.850 | 1.886 | 2,648,479 | 1.8661 | 0.00% |
| 2003-04-25 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.600 | 3,040,000 | 7,801,950 | 2.5664 | 1.868 | 1.868 | 1.886 | 1.850 | 1.904 | 4,150,195 | 1.8799 | -0.97% |
| 2003-04-24 | 0 | 2.575 | 2.575 | 2.600 | 2.450 | 2.600 | 4,176,000 | 10,667,400 | 2.5545 | 1.886 | 1.886 | 1.904 | 1.795 | 1.904 | 5,701,057 | 1.8711 | 0.98% |
| 2003-04-23 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.550 | 1,657,776 | 4,190,201 | 2.5276 | 1.868 | 1.850 | 1.868 | 1.813 | 1.868 | 2,263,188 | 1.8515 | 0.00% |
| 2003-04-22 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.575 | 600,000 | 1,534,050 | 2.5568 | 1.868 | 1.868 | 1.886 | 1.850 | 1.886 | 819,117 | 1.8728 | 0.00% |
| 2003-04-17 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 502,000 | 1,276,950 | 2.5437 | 1.868 | 1.850 | 1.868 | 1.850 | 1.886 | 685,328 | 1.8633 | -1.92% |
| 2003-04-16 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 769,142 | 1,988,798 | 2.5857 | 1.904 | 1.868 | 1.904 | 1.868 | 1.904 | 1,050,029 | 1.8940 | 0.00% |
| 2003-04-15 | 0 | 2.600 | 2.575 | 2.600 | 2.450 | 2.600 | 2,345,714 | 6,005,514 | 2.5602 | 1.904 | 1.886 | 1.904 | 1.795 | 1.904 | 3,202,358 | 1.8753 | 5.05% |
| 2003-04-14 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 935,786 | 2,316,642 | 2.4756 | 1.813 | 1.813 | 1.831 | 1.795 | 1.831 | 1,277,531 | 1.8134 | 1.02% |
| 2003-04-11 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.475 | 2,010,000 | 4,923,200 | 2.4494 | 1.795 | 1.776 | 1.795 | 1.776 | 1.813 | 2,744,043 | 1.7941 | 1.03% |
| 2003-04-10 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.425 | 714,000 | 1,724,650 | 2.4155 | 1.776 | 1.776 | 1.795 | 1.758 | 1.776 | 974,750 | 1.7693 | -1.02% |
| 2003-04-09 | 0 | 2.450 | 2.425 | 2.450 | 2.350 | 2.500 | 1,288,000 | 3,139,150 | 2.4372 | 1.795 | 1.776 | 1.795 | 1.721 | 1.831 | 1,758,372 | 1.7853 | -2.97% |
| 2003-04-08 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.575 | 964,000 | 2,443,250 | 2.5345 | 1.850 | 1.831 | 1.850 | 1.831 | 1.886 | 1,316,049 | 1.8565 | 0.00% |
| 2003-04-07 | 0 | 2.525 | 2.500 | 2.550 | 2.450 | 2.550 | 2,148,000 | 5,394,550 | 2.5114 | 1.850 | 1.831 | 1.868 | 1.795 | 1.868 | 2,932,440 | 1.8396 | 0.00% |
| 2003-04-04 | 0 | 2.525 | 2.475 | 2.500 | 2.475 | 2.600 | 2,954,000 | 7,429,750 | 2.5151 | 1.850 | 1.813 | 1.831 | 1.813 | 1.904 | 4,032,788 | 1.8423 | -2.88% |
| 2003-04-03 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 1,610,000 | 4,184,600 | 2.5991 | 1.904 | 1.886 | 1.904 | 1.886 | 1.923 | 2,197,965 | 1.9039 | 0.00% |
| 2003-04-02 | 0 | 2.600 | 2.550 | 2.600 | 2.525 | 2.600 | 2,496,000 | 6,400,600 | 2.5643 | 1.904 | 1.868 | 1.904 | 1.850 | 1.904 | 3,407,528 | 1.8784 | 0.97% |
| 2003-04-01 | 0 | 2.575 | 2.550 | 2.575 | 2.525 | 2.700 | 1,667,420 | 4,313,444 | 2.5869 | 1.886 | 1.868 | 1.886 | 1.850 | 1.978 | 2,276,354 | 1.8949 | -4.63% |
| 2003-03-31 | 0 | 2.700 | 2.675 | 2.725 | 2.675 | 2.800 | 1,038,000 | 2,826,850 | 2.7234 | 1.978 | 1.959 | 1.996 | 1.959 | 2.051 | 1,417,073 | 1.9949 | -5.26% |
| 2003-03-28 | 0 | 2.850 | 2.850 | 2.875 | 2.800 | 2.900 | 702,000 | 1,999,400 | 2.8481 | 2.088 | 2.088 | 2.106 | 2.051 | 2.124 | 958,367 | 2.0863 | -0.70% |
| 2003-03-27 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 1,002,571 | 2,941,463 | 2.9339 | 2.102 | 2.084 | 2.102 | 2.084 | 2.102 | 1,406,858 | 2.0908 | 0.00% |
| 2003-03-26 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.975 | 266,000 | 788,350 | 2.9637 | 2.102 | 2.102 | 2.120 | 2.102 | 2.120 | 373,264 | 2.1120 | 0.00% |
| 2003-03-25 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.950 | 125,429 | 369,873 | 2.9489 | 2.102 | 2.102 | 2.120 | 2.102 | 2.102 | 176,008 | 2.1015 | -0.84% |
| 2003-03-24 | 0 | 2.975 | 2.950 | 3.000 | 2.950 | 2.975 | 572,571 | 1,693,570 | 2.9578 | 2.120 | 2.102 | 2.138 | 2.102 | 2.120 | 803,460 | 2.1078 | 1.71% |
| 2003-03-21 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.950 | 4,118,000 | 12,093,100 | 2.9366 | 2.084 | 2.084 | 2.102 | 2.084 | 2.102 | 5,778,583 | 2.0927 | -1.68% |
| 2003-03-20 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 405,000 | 1,205,675 | 2.9770 | 2.120 | 2.120 | 2.138 | 2.102 | 2.138 | 568,316 | 2.1215 | -0.83% |
| 2003-03-19 | 0 | 3.000 | 2.975 | 3.000 | 2.925 | 3.025 | 1,914,284 | 5,727,367 | 2.9919 | 2.138 | 2.120 | 2.138 | 2.084 | 2.156 | 2,686,219 | 2.1321 | 3.45% |
| 2003-03-18 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.950 | 841,428 | 2,455,284 | 2.9180 | 2.067 | 2.067 | 2.084 | 2.067 | 2.102 | 1,180,734 | 2.0795 | 0.00% |
| 2003-03-17 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.925 | 1,040,000 | 3,019,500 | 2.9034 | 2.067 | 2.049 | 2.067 | 2.049 | 2.084 | 1,459,380 | 2.0690 | -0.85% |
| 2003-03-14 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.925 | 242,000 | 703,800 | 2.9083 | 2.084 | 2.067 | 2.084 | 2.067 | 2.084 | 339,586 | 2.0725 | 1.74% |
| 2003-03-13 | 0 | 2.875 | 2.850 | 2.875 | 2.875 | 2.900 | 301,499 | 868,497 | 2.8806 | 2.049 | 2.031 | 2.049 | 2.049 | 2.067 | 423,078 | 2.0528 | -2.54% |
| 2003-03-12 | 0 | 2.950 | 2.950 | 2.975 | 2.825 | 3.000 | 1,997,714 | 5,839,835 | 2.9233 | 2.102 | 2.102 | 2.120 | 2.013 | 2.138 | 2,803,292 | 2.0832 | 4.42% |
| 2003-03-11 | 0 | 2.825 | 2.800 | 2.850 | 2.825 | 2.850 | 674,000 | 1,904,550 | 2.8257 | 2.013 | 1.995 | 2.031 | 2.013 | 2.031 | 945,790 | 2.0137 | -0.88% |
| 2003-03-10 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.925 | 1,991,142 | 5,738,776 | 2.8822 | 2.031 | 2.031 | 2.049 | 2.013 | 2.084 | 2,794,070 | 2.0539 | -2.56% |
| 2003-03-07 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.950 | 707,428 | 2,058,556 | 2.9099 | 2.084 | 2.067 | 2.084 | 2.067 | 2.102 | 992,698 | 2.0737 | 0.00% |
| 2003-03-06 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 3.000 | 1,628,734 | 4,807,983 | 2.9520 | 2.084 | 2.067 | 2.084 | 2.084 | 2.138 | 2,285,521 | 2.1037 | -1.68% |
| 2003-03-05 | 0 | 2.975 | 2.950 | 2.975 | 2.925 | 2.975 | 1,365,998 | 4,024,109 | 2.9459 | 2.120 | 2.102 | 2.120 | 2.084 | 2.120 | 1,916,836 | 2.0993 | 2.59% |
| 2003-03-04 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 776,000 | 2,258,600 | 2.9106 | 2.067 | 2.067 | 2.084 | 2.067 | 2.084 | 1,088,922 | 2.0742 | -0.85% |
| 2003-03-03 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 1,432,608 | 4,170,145 | 2.9109 | 2.084 | 2.084 | 2.102 | 2.067 | 2.084 | 2,010,307 | 2.0744 | 0.00% |
| 2003-02-28 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.925 | 1,323,152 | 3,857,668 | 2.9155 | 2.084 | 2.084 | 2.102 | 2.067 | 2.084 | 1,856,713 | 2.0777 | -0.85% |
| 2003-02-27 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.975 | 1,186,570 | 3,494,275 | 2.9449 | 2.102 | 2.102 | 2.120 | 2.084 | 2.120 | 1,665,054 | 2.0986 | -0.84% |
| 2003-02-26 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 1,494,000 | 4,453,650 | 2.9810 | 2.120 | 2.120 | 2.138 | 2.120 | 2.138 | 2,096,455 | 2.1244 | -0.83% |
| 2003-02-25 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.050 | 1,049,999 | 3,148,947 | 2.9990 | 2.138 | 2.138 | 2.156 | 2.120 | 2.174 | 1,473,411 | 2.1372 | -1.64% |
| 2003-02-24 | 0 | 3.050 | 3.025 | 3.050 | 2.975 | 3.050 | 1,123,569 | 3,388,836 | 3.0161 | 2.174 | 2.156 | 2.174 | 2.120 | 2.174 | 1,576,648 | 2.1494 | 0.83% |
| 2003-02-21 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.050 | 554,428 | 1,667,934 | 3.0084 | 2.156 | 2.138 | 2.156 | 2.138 | 2.174 | 778,001 | 2.1439 | 0.00% |
| 2003-02-20 | 0 | 3.025 | 3.000 | 3.025 | 2.975 | 3.025 | 1,481,999 | 4,435,433 | 2.9929 | 2.156 | 2.138 | 2.156 | 2.120 | 2.156 | 2,079,615 | 2.1328 | 0.83% |
| 2003-02-19 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.025 | 522,154 | 1,565,297 | 2.9978 | 2.138 | 2.120 | 2.138 | 2.120 | 2.156 | 732,712 | 2.1363 | 0.00% |
| 2003-02-18 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.000 | 1,328,000 | 3,969,550 | 2.9891 | 2.138 | 2.138 | 2.156 | 2.120 | 2.138 | 1,863,516 | 2.1301 | 0.00% |
| 2003-02-17 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 760,574 | 2,298,693 | 3.0223 | 2.138 | 2.138 | 2.156 | 2.138 | 2.156 | 1,067,275 | 2.1538 | 0.00% |
| 2003-02-14 | 0 | 3.000 | 3.000 | 3.025 | 2.950 | 3.050 | 1,328,654 | 3,994,111 | 3.0061 | 2.138 | 2.138 | 2.156 | 2.102 | 2.174 | 1,864,433 | 2.1423 | 0.84% |
| 2003-02-13 | 0 | 2.975 | 2.950 | 2.975 | 2.975 | 3.000 | 1,377,413 | 4,109,755 | 2.9837 | 2.120 | 2.102 | 2.120 | 2.120 | 2.138 | 1,932,855 | 2.1263 | -0.83% |
| 2003-02-12 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.025 | 1,745,142 | 5,231,262 | 2.9976 | 2.138 | 2.138 | 2.156 | 2.120 | 2.156 | 2,448,870 | 2.1362 | -0.83% |
| 2003-02-11 | 0 | 3.025 | 3.000 | 3.050 | 2.950 | 3.100 | 2,746,857 | 8,273,250 | 3.0119 | 2.156 | 2.138 | 2.174 | 2.102 | 2.209 | 3,854,527 | 2.1464 | -0.82% |
| 2003-02-10 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 1,245,167 | 3,802,779 | 3.0540 | 2.174 | 2.174 | 2.191 | 2.156 | 2.191 | 1,747,280 | 2.1764 | -0.81% |
| 2003-02-07 | 0 | 3.075 | 3.075 | 3.100 | 3.025 | 3.150 | 3,774,419 | 11,585,931 | 3.0696 | 2.191 | 2.191 | 2.209 | 2.156 | 2.245 | 5,296,453 | 2.1875 | -0.81% |
| 2003-02-06 | 0 | 3.100 | 3.100 | 3.125 | 2.950 | 3.100 | 8,575,149 | 25,863,182 | 3.0161 | 2.209 | 2.209 | 2.227 | 2.102 | 2.209 | 12,033,076 | 2.1493 | 5.08% |
| 2003-02-05 | 0 | 2.950 | 2.925 | 2.950 | 2.875 | 2.975 | 4,076,861 | 11,945,826 | 2.9302 | 2.102 | 2.084 | 2.102 | 2.049 | 2.120 | 5,720,854 | 2.0881 | 2.61% |
| 2003-02-04 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.925 | 1,551,237 | 4,471,659 | 2.8826 | 2.049 | 2.031 | 2.049 | 2.031 | 2.084 | 2,176,773 | 2.0543 | -0.86% |
| 2003-01-30 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.900 | 3,164,856 | 9,170,847 | 2.8977 | 2.067 | 2.067 | 2.084 | 2.049 | 2.067 | 4,441,084 | 2.0650 | 0.00% |
| 2003-01-29 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 3.025 | 10,609,999 | 31,075,919 | 2.9289 | 2.067 | 2.067 | 2.084 | 2.049 | 2.156 | 14,888,479 | 2.0872 | -1.69% |
| 2003-01-28 | 0 | 2.950 | 2.950 | 2.975 | 2.850 | 2.975 | 21,138,297 | 61,477,982 | 2.9084 | 2.102 | 2.102 | 2.120 | 2.031 | 2.120 | 29,662,311 | 2.0726 | 13.46% |
| 2003-01-27 | 1 | 2.600 | 2.600 | 2.700 | 2.600 | 2.600 | 140,000 | 364,000 | 2.6000 | 1.853 | 1.853 | 1.924 | 1.853 | 1.853 | 196,455 | 1.8528 | 7.22% |
| 2003-01-24 | 0 | 2.425 | 2.400 | 2.425 | 2.325 | 2.450 | 9,132,000 | 21,957,350 | 2.4044 | 1.728 | 1.710 | 1.728 | 1.657 | 1.746 | 12,814,477 | 1.7135 | 2.11% |
| 2003-01-23 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.400 | 3,056,000 | 7,316,050 | 2.3940 | 1.692 | 1.692 | 1.710 | 1.692 | 1.710 | 4,288,331 | 1.7060 | 1.06% |
| 2003-01-22 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.400 | 1,526,000 | 3,604,800 | 2.3623 | 1.675 | 1.675 | 1.692 | 1.657 | 1.710 | 2,141,359 | 1.6834 | -1.05% |
| 2003-01-21 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.425 | 6,107,000 | 14,643,525 | 2.3978 | 1.692 | 1.675 | 1.692 | 1.675 | 1.728 | 8,569,646 | 1.7088 | 0.00% |
| 2003-01-20 | 0 | 2.375 | 2.350 | 2.375 | 2.225 | 2.375 | 5,205,143 | 11,952,176 | 2.2962 | 1.692 | 1.675 | 1.692 | 1.586 | 1.692 | 7,304,116 | 1.6364 | 3.26% |
| 2003-01-17 | 0 | 2.300 | 2.275 | 2.300 | 2.150 | 2.300 | 9,855,436 | 22,016,123 | 2.2339 | 1.639 | 1.621 | 1.639 | 1.532 | 1.639 | 13,829,639 | 1.5920 | 2.22% |
| 2003-01-16 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.350 | 17,897,428 | 41,009,313 | 2.2914 | 1.603 | 1.586 | 1.603 | 1.586 | 1.675 | 25,114,562 | 1.6329 | -7.22% |
| 2003-01-15 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.475 | 4,331,000 | 10,540,775 | 2.4338 | 1.728 | 1.710 | 1.728 | 1.710 | 1.764 | 6,077,475 | 1.7344 | 0.00% |
| 2003-01-14 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.475 | 3,613,142 | 8,827,777 | 2.4432 | 1.728 | 1.710 | 1.728 | 1.710 | 1.764 | 5,070,141 | 1.7411 | -2.02% |
| 2003-01-13 | 0 | 2.475 | 2.450 | 2.475 | 2.375 | 2.475 | 4,161,000 | 10,176,300 | 2.4456 | 1.764 | 1.746 | 1.764 | 1.692 | 1.764 | 5,838,922 | 1.7428 | 1.02% |
| 2003-01-10 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.550 | 4,991,000 | 12,462,150 | 2.4969 | 1.746 | 1.746 | 1.764 | 1.746 | 1.817 | 7,003,620 | 1.7794 | -3.92% |
| 2003-01-09 | 0 | 2.550 | 2.550 | 2.575 | 2.500 | 2.600 | 3,459,592 | 8,873,586 | 2.5649 | 1.817 | 1.817 | 1.835 | 1.782 | 1.853 | 4,854,672 | 1.8278 | 0.00% |
| 2003-01-08 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 2,074,000 | 5,295,200 | 2.5531 | 1.817 | 1.799 | 1.817 | 1.799 | 1.835 | 2,910,340 | 1.8194 | -0.97% |
| 2003-01-07 | 0 | 2.575 | 2.550 | 2.575 | 2.525 | 2.600 | 2,922,571 | 7,517,167 | 2.5721 | 1.835 | 1.817 | 1.835 | 1.799 | 1.853 | 4,101,097 | 1.8330 | -0.96% |
| 2003-01-06 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 4,086,891 | 10,593,836 | 2.5922 | 1.853 | 1.835 | 1.853 | 1.835 | 1.853 | 5,734,929 | 1.8472 | 2.97% |
| 2003-01-03 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.575 | 1,974,398 | 5,027,122 | 2.5462 | 1.799 | 1.799 | 1.817 | 1.799 | 1.835 | 2,770,574 | 1.8145 | -0.98% |
| 2003-01-02 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 1,369,143 | 3,456,972 | 2.5249 | 1.817 | 1.799 | 1.817 | 1.782 | 1.817 | 1,921,250 | 1.7993 | 0.99% |
| 2002-12-31 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.550 | 3,596,865 | 9,051,605 | 2.5165 | 1.799 | 1.782 | 1.799 | 1.764 | 1.817 | 5,047,300 | 1.7934 | 1.00% |
| 2002-12-30 | 0 | 2.500 | 2.450 | 2.475 | 2.475 | 2.575 | 4,250,574 | 10,650,442 | 2.5056 | 1.782 | 1.746 | 1.764 | 1.764 | 1.835 | 5,964,617 | 1.7856 | -0.99% |
| 2002-12-27 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.600 | 4,694,570 | 11,898,404 | 2.5345 | 1.799 | 1.782 | 1.799 | 1.782 | 1.853 | 6,587,654 | 1.8062 | -0.98% |
| 2002-12-24 | 0 | 2.550 | 2.525 | 2.550 | 2.400 | 2.575 | 8,051,123 | 19,900,995 | 2.4718 | 1.817 | 1.799 | 1.817 | 1.710 | 1.835 | 11,297,737 | 1.7615 | 7.37% |
| 2002-12-23 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.475 | 7,570,570 | 18,323,175 | 2.4203 | 1.692 | 1.692 | 1.710 | 1.692 | 1.764 | 10,623,401 | 1.7248 | -5.00% |
| 2002-12-20 | 0 | 2.500 | 2.500 | 2.525 | 2.425 | 2.550 | 5,294,577 | 13,188,871 | 2.4910 | 1.782 | 1.782 | 1.799 | 1.728 | 1.817 | 7,429,614 | 1.7752 | -0.99% |
| 2002-12-19 | 0 | 2.525 | 2.500 | 2.525 | 2.375 | 2.650 | 14,100,306 | 35,235,185 | 2.4989 | 1.799 | 1.782 | 1.799 | 1.692 | 1.888 | 19,786,251 | 1.7808 | -5.61% |
| 2002-12-18 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.700 | 8,781,668 | 23,390,902 | 2.6636 | 1.906 | 1.888 | 1.906 | 1.871 | 1.924 | 12,322,874 | 1.8982 | 0.00% |
| 2002-12-17 | 0 | 2.675 | 2.650 | 2.675 | 2.550 | 2.700 | 22,169,173 | 58,117,945 | 2.6216 | 1.906 | 1.888 | 1.906 | 1.817 | 1.924 | 31,108,887 | 1.8682 | 5.94% |
| 2002-12-16 | 0 | 2.525 | 2.500 | 2.525 | 2.425 | 2.650 | 23,336,670 | 58,993,561 | 2.5279 | 1.799 | 1.782 | 1.799 | 1.728 | 1.888 | 32,747,177 | 1.8015 | 10.99% |
| 2002-12-13 | 1 | 2.275 | - | - | - | - | 0 | 0 | - | 1.621 | - | - | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 2.275 | 2.250 | 2.275 | 2.100 | 2.275 | 10,023,428 | 21,856,692 | 2.1806 | 1.621 | 1.603 | 1.621 | 1.497 | 1.621 | 14,065,373 | 1.5539 | 10.98% |
| 2002-12-11 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 3,433,157 | 7,148,464 | 2.0822 | 1.461 | 1.443 | 1.461 | 1.443 | 1.497 | 4,817,577 | 1.4838 | 2.50% |
| 2002-12-10 | 0 | 2.000 | 1.990 | 2.025 | 2.000 | 2.025 | 723,141 | 1,448,056 | 2.0025 | 1.425 | 1.418 | 1.443 | 1.425 | 1.443 | 1,014,747 | 1.4270 | 0.00% |
| 2002-12-09 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.025 | 550,000 | 1,100,730 | 2.0013 | 1.425 | 1.418 | 1.425 | 1.411 | 1.443 | 771,787 | 1.4262 | 0.50% |
| 2002-12-06 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 2.050 | 1,012,000 | 2,026,820 | 2.0028 | 1.418 | 1.418 | 1.425 | 1.418 | 1.461 | 1,420,089 | 1.4272 | -4.10% |
| 2002-12-05 | 0 | 2.075 | 2.025 | 2.075 | 2.025 | 2.100 | 1,855,433 | 3,815,597 | 2.0564 | 1.479 | 1.443 | 1.479 | 1.443 | 1.497 | 2,603,636 | 1.4655 | 2.47% |
| 2002-12-04 | 0 | 2.025 | 2.000 | 2.025 | 1.990 | 2.050 | 2,100,000 | 4,243,500 | 2.0207 | 1.443 | 1.425 | 1.443 | 1.418 | 1.461 | 2,946,825 | 1.4400 | -1.22% |
| 2002-12-03 | 0 | 2.050 | 2.050 | 2.075 | 1.970 | 2.075 | 3,986,000 | 8,094,400 | 2.0307 | 1.461 | 1.461 | 1.479 | 1.404 | 1.479 | 5,593,354 | 1.4471 | 5.13% |
| 2002-12-02 | 0 | 1.950 | 1.950 | 1.970 | 1.930 | 1.960 | 258,571 | 502,171 | 1.9421 | 1.390 | 1.390 | 1.404 | 1.375 | 1.397 | 362,840 | 1.3840 | 1.04% |
| 2002-11-29 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.930 | 148,000 | 285,640 | 1.9300 | 1.375 | 1.375 | 1.390 | 1.375 | 1.375 | 207,681 | 1.3754 | -1.03% |
| 2002-11-28 | 0 | 1.950 | 1.940 | 1.960 | 1.940 | 1.970 | 243,428 | 474,707 | 1.9501 | 1.390 | 1.383 | 1.397 | 1.383 | 1.404 | 341,590 | 1.3897 | 0.52% |
| 2002-11-27 | 0 | 1.940 | 1.930 | 1.950 | 1.940 | 1.950 | 130,000 | 252,900 | 1.9454 | 1.383 | 1.375 | 1.390 | 1.383 | 1.390 | 182,422 | 1.3863 | 0.52% |
| 2002-11-26 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.950 | 124,000 | 240,460 | 1.9392 | 1.375 | 1.375 | 1.390 | 1.375 | 1.390 | 174,003 | 1.3819 | 0.00% |
| 2002-11-25 | 0 | 1.930 | 1.930 | 1.950 | 1.930 | 1.940 | 244,000 | 471,420 | 1.9320 | 1.375 | 1.375 | 1.390 | 1.375 | 1.383 | 342,393 | 1.3768 | -0.52% |
| 2002-11-22 | 0 | 1.940 | 1.940 | 1.960 | 1.930 | 1.960 | 95,601 | 185,242 | 1.9377 | 1.383 | 1.383 | 1.397 | 1.375 | 1.397 | 134,152 | 1.3808 | 0.00% |
| 2002-11-21 | 0 | 1.940 | 1.930 | 1.950 | 1.940 | 1.970 | 379,714 | 739,657 | 1.9479 | 1.383 | 1.375 | 1.390 | 1.383 | 1.404 | 532,834 | 1.3882 | -0.51% |
| 2002-11-20 | 0 | 1.950 | 1.940 | 1.950 | 1.950 | 1.980 | 432,000 | 847,700 | 1.9623 | 1.390 | 1.383 | 1.390 | 1.390 | 1.411 | 606,204 | 1.3984 | 1.04% |
| 2002-11-19 | 0 | 1.930 | 1.920 | 1.930 | 1.910 | 1.940 | 1,220,000 | 2,350,040 | 1.9263 | 1.375 | 1.368 | 1.375 | 1.361 | 1.383 | 1,711,965 | 1.3727 | -1.53% |
| 2002-11-18 | 0 | 1.960 | 1.940 | 1.960 | 1.950 | 1.980 | 302,857 | 596,534 | 1.9697 | 1.397 | 1.383 | 1.397 | 1.390 | 1.411 | 424,984 | 1.4037 | -0.51% |
| 2002-11-15 | 0 | 1.970 | 1.970 | 1.980 | 1.960 | 1.980 | 264,000 | 520,280 | 1.9708 | 1.404 | 1.404 | 1.411 | 1.397 | 1.411 | 370,458 | 1.4044 | -0.51% |
| 2002-11-14 | 0 | 1.980 | 1.970 | 1.980 | 1.970 | 1.980 | 592,000 | 1,169,340 | 1.9752 | 1.411 | 1.404 | 1.411 | 1.404 | 1.411 | 830,724 | 1.4076 | 2.59% |
| 2002-11-13 | 0 | 1.930 | 1.920 | 1.940 | 1.930 | 1.930 | 60,000 | 115,800 | 1.9300 | 1.375 | 1.368 | 1.383 | 1.375 | 1.375 | 84,195 | 1.3754 | 0.00% |
| 2002-11-12 | 0 | 1.930 | 1.910 | 1.930 | 1.920 | 1.960 | 814,000 | 1,577,770 | 1.9383 | 1.375 | 1.361 | 1.375 | 1.368 | 1.397 | 1,142,245 | 1.3813 | -2.03% |
| 2002-11-11 | 0 | 1.970 | 1.970 | 1.980 | 1.970 | 2.025 | 874,000 | 1,737,350 | 1.9878 | 1.404 | 1.404 | 1.411 | 1.404 | 1.443 | 1,226,440 | 1.4166 | -3.90% |
| 2002-11-08 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 2,244,000 | 4,567,250 | 2.0353 | 1.461 | 1.443 | 1.461 | 1.443 | 1.461 | 3,148,893 | 1.4504 | 1.23% |
| 2002-11-07 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.075 | 4,375,714 | 8,903,742 | 2.0348 | 1.443 | 1.443 | 1.461 | 1.425 | 1.479 | 6,140,220 | 1.4501 | 0.00% |
| 2002-11-06 | 0 | 2.025 | 2.000 | 2.025 | 1.980 | 2.050 | 5,976,000 | 12,019,480 | 2.0113 | 1.443 | 1.425 | 1.443 | 1.411 | 1.461 | 8,385,821 | 1.4333 | 3.85% |
| 2002-11-05 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.990 | 3,202,000 | 6,275,820 | 1.9600 | 1.390 | 1.390 | 1.397 | 1.390 | 1.418 | 4,493,206 | 1.3967 | 0.00% |
| 2002-11-04 | 0 | 1.950 | 1.930 | 1.950 | 1.930 | 1.990 | 1,742,000 | 3,423,600 | 1.9653 | 1.390 | 1.375 | 1.390 | 1.375 | 1.418 | 2,444,461 | 1.4006 | 0.00% |
| 2002-11-01 | 0 | 1.950 | 1.950 | 1.960 | 1.890 | 1.960 | 3,985,713 | 7,681,366 | 1.9272 | 1.390 | 1.390 | 1.397 | 1.347 | 1.397 | 5,592,951 | 1.3734 | 3.72% |
| 2002-10-31 | 0 | 1.880 | 1.860 | 1.880 | 1.860 | 1.880 | 1,687,142 | 3,148,038 | 1.8659 | 1.340 | 1.325 | 1.340 | 1.325 | 1.340 | 2,367,482 | 1.3297 | 1.08% |
| 2002-10-30 | 0 | 1.860 | 1.850 | 1.860 | 1.850 | 1.870 | 1,422,000 | 2,644,920 | 1.8600 | 1.325 | 1.318 | 1.325 | 1.318 | 1.333 | 1,995,421 | 1.3255 | 0.54% |
| 2002-10-29 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.890 | 3,367,156 | 6,299,544 | 1.8709 | 1.318 | 1.318 | 1.333 | 1.318 | 1.347 | 4,724,961 | 1.3332 | 0.54% |
| 2002-10-28 | 0 | 1.840 | 1.830 | 1.850 | 1.840 | 1.860 | 140,000 | 258,200 | 1.8443 | 1.311 | 1.304 | 1.318 | 1.311 | 1.325 | 196,455 | 1.3143 | -1.08% |
| 2002-10-25 | 0 | 1.860 | 1.850 | 1.860 | 1.810 | 1.880 | 2,756,000 | 5,075,320 | 1.8416 | 1.325 | 1.318 | 1.325 | 1.290 | 1.340 | 3,867,356 | 1.3123 | 1.64% |
| 2002-10-24 | 0 | 1.830 | 1.820 | 1.830 | 1.800 | 1.860 | 1,022,571 | 1,874,876 | 1.8335 | 1.304 | 1.297 | 1.304 | 1.283 | 1.325 | 1,434,923 | 1.3066 | -1.08% |
| 2002-10-23 | 0 | 1.850 | 1.840 | 1.860 | 1.810 | 1.850 | 1,296,000 | 2,381,920 | 1.8379 | 1.318 | 1.311 | 1.325 | 1.290 | 1.318 | 1,818,612 | 1.3097 | 2.21% |
| 2002-10-22 | 0 | 1.810 | 1.800 | 1.810 | 1.790 | 1.810 | 1,181,000 | 2,116,110 | 1.7918 | 1.290 | 1.283 | 1.290 | 1.276 | 1.290 | 1,657,238 | 1.2769 | 1.69% |
| 2002-10-21 | 0 | 1.780 | 1.760 | 1.780 | 1.780 | 1.790 | 275,437 | 491,060 | 1.7828 | 1.268 | 1.254 | 1.268 | 1.268 | 1.276 | 386,507 | 1.2705 | -0.56% |
| 2002-10-18 | 0 | 1.790 | 1.780 | 1.800 | 1.790 | 1.800 | 1,120,000 | 2,011,560 | 1.7960 | 1.276 | 1.268 | 1.283 | 1.276 | 1.283 | 1,571,640 | 1.2799 | 0.56% |
| 2002-10-17 | 0 | 1.780 | 1.780 | 1.800 | 1.770 | 1.800 | 199,714 | 356,202 | 1.7836 | 1.268 | 1.268 | 1.283 | 1.261 | 1.283 | 280,249 | 1.2710 | 0.56% |
| 2002-10-16 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.810 | 843,714 | 1,516,600 | 1.7975 | 1.261 | 1.261 | 1.268 | 1.261 | 1.290 | 1,183,941 | 1.2810 | -0.56% |
| 2002-10-15 | 0 | 1.780 | 1.780 | 1.790 | 1.750 | 1.790 | 3,722,000 | 6,619,300 | 1.7784 | 1.268 | 1.268 | 1.276 | 1.247 | 1.276 | 5,222,896 | 1.2674 | 2.30% |
| 2002-10-11 | 0 | 1.740 | 1.730 | 1.750 | 1.740 | 1.760 | 270,857 | 474,385 | 1.7514 | 1.240 | 1.233 | 1.247 | 1.240 | 1.254 | 380,080 | 1.2481 | 0.58% |
| 2002-10-10 | 0 | 1.730 | 1.720 | 1.750 | 1.730 | 1.750 | 227,142 | 394,930 | 1.7387 | 1.233 | 1.226 | 1.247 | 1.233 | 1.247 | 318,737 | 1.2390 | -2.26% |
| 2002-10-09 | 0 | 1.810 | 1.800 | 1.810 | 1.790 | 1.810 | 302,000 | 543,820 | 1.8007 | 1.261 | 1.254 | 1.261 | 1.247 | 1.261 | 433,358 | 1.2549 | 0.00% |
| 2002-10-08 | 0 | 1.810 | 1.810 | 1.820 | 1.780 | 1.810 | 352,428 | 632,309 | 1.7942 | 1.261 | 1.261 | 1.268 | 1.240 | 1.261 | 505,721 | 1.2503 | 0.56% |
| 2002-10-07 | 0 | 1.800 | 1.790 | 1.810 | 1.790 | 1.800 | 350,858 | 629,547 | 1.7943 | 1.254 | 1.247 | 1.261 | 1.247 | 1.254 | 503,468 | 1.2504 | 0.00% |
| 2002-10-04 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 126,000 | 226,800 | 1.8000 | 1.254 | 1.254 | 1.261 | 1.254 | 1.254 | 180,805 | 1.2544 | 0.00% |
| 2002-10-03 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.810 | 362,000 | 650,320 | 1.7965 | 1.254 | 1.254 | 1.261 | 1.247 | 1.261 | 519,456 | 1.2519 | -1.10% |
| 2002-10-02 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.820 | 248,000 | 450,980 | 1.8185 | 1.268 | 1.261 | 1.268 | 1.261 | 1.268 | 355,870 | 1.2673 | 0.55% |
| 2002-09-30 | 0 | 1.810 | 1.800 | 1.820 | 1.790 | 1.810 | 62,000 | 111,500 | 1.7984 | 1.261 | 1.254 | 1.268 | 1.247 | 1.261 | 88,968 | 1.2533 | -0.55% |
| 2002-09-27 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.820 | 374,000 | 678,580 | 1.8144 | 1.268 | 1.261 | 1.268 | 1.261 | 1.268 | 536,676 | 1.2644 | -0.55% |
| 2002-09-26 | 0 | 1.830 | 1.820 | 1.830 | 1.820 | 1.830 | 232,000 | 422,720 | 1.8221 | 1.275 | 1.268 | 1.275 | 1.268 | 1.275 | 332,911 | 1.2698 | 0.55% |
| 2002-09-25 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.830 | 438,000 | 798,020 | 1.8220 | 1.268 | 1.261 | 1.268 | 1.261 | 1.275 | 628,513 | 1.2697 | -1.62% |
| 2002-09-24 | 0 | 1.850 | 1.810 | 1.850 | 1.800 | 1.850 | 995,000 | 1,820,210 | 1.8294 | 1.289 | 1.261 | 1.289 | 1.254 | 1.289 | 1,427,787 | 1.2748 | 0.00% |
| 2002-09-23 | 0 | 1.850 | 1.840 | 1.850 | 1.820 | 1.850 | 626,000 | 1,144,820 | 1.8288 | 1.289 | 1.282 | 1.289 | 1.268 | 1.289 | 898,286 | 1.2744 | 0.00% |
| 2002-09-20 | 0 | 1.850 | 1.850 | 1.860 | 1.780 | 1.850 | 566,000 | 1,020,420 | 1.8029 | 1.289 | 1.289 | 1.296 | 1.240 | 1.289 | 812,188 | 1.2564 | 2.78% |
| 2002-09-19 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.810 | 426,000 | 768,600 | 1.8042 | 1.254 | 1.254 | 1.261 | 1.254 | 1.261 | 611,294 | 1.2573 | 0.00% |
| 2002-09-18 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 268,000 | 482,400 | 1.8000 | 1.254 | 1.254 | 1.261 | 1.254 | 1.254 | 384,570 | 1.2544 | -0.55% |
| 2002-09-17 | 0 | 1.810 | 1.810 | 1.830 | 1.800 | 1.820 | 714,862 | 1,290,280 | 1.8049 | 1.261 | 1.261 | 1.275 | 1.254 | 1.268 | 1,025,800 | 1.2578 | 0.56% |
| 2002-09-16 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.820 | 952,000 | 1,721,820 | 1.8086 | 1.254 | 1.247 | 1.254 | 1.254 | 1.268 | 1,366,083 | 1.2604 | -2.17% |
| 2002-09-13 | 0 | 1.840 | 1.820 | 1.850 | 1.830 | 1.860 | 764,000 | 1,404,140 | 1.8379 | 1.282 | 1.268 | 1.289 | 1.275 | 1.296 | 1,096,311 | 1.2808 | -0.54% |
| 2002-09-12 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.860 | 120,000 | 223,000 | 1.8583 | 1.289 | 1.289 | 1.296 | 1.289 | 1.296 | 172,195 | 1.2950 | 0.00% |
| 2002-09-11 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 1.289 | 1.289 | 1.296 | 1.289 | 1.289 | 28,699 | 1.2892 | 0.00% |
| 2002-09-10 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.850 | 178,000 | 329,300 | 1.8500 | 1.289 | 1.289 | 1.303 | 1.289 | 1.289 | 255,423 | 1.2892 | 0.54% |
| 2002-09-09 | 0 | 1.840 | 1.840 | 1.860 | 1.840 | 1.870 | 123,714 | 230,099 | 1.8599 | 1.282 | 1.282 | 1.296 | 1.282 | 1.303 | 177,525 | 1.2962 | -1.08% |
| 2002-09-06 | 0 | 1.860 | 1.840 | 1.860 | 1.830 | 1.860 | 237,000 | 436,880 | 1.8434 | 1.296 | 1.282 | 1.296 | 1.275 | 1.296 | 340,086 | 1.2846 | 1.09% |
| 2002-09-05 | 0 | 1.840 | 1.830 | 1.850 | 1.840 | 1.860 | 550,000 | 1,018,800 | 1.8524 | 1.282 | 1.275 | 1.289 | 1.282 | 1.296 | 789,229 | 1.2909 | -0.54% |
| 2002-09-04 | 0 | 1.850 | 1.840 | 1.850 | 1.850 | 1.860 | 2,771,000 | 5,126,710 | 1.8501 | 1.289 | 1.282 | 1.289 | 1.289 | 1.296 | 3,976,279 | 1.2893 | -1.60% |
| 2002-09-03 | 0 | 1.880 | 1.860 | 1.880 | 1.880 | 1.880 | 42,000 | 78,960 | 1.8800 | 1.310 | 1.296 | 1.310 | 1.310 | 1.310 | 60,268 | 1.3101 | 0.00% |
| 2002-09-02 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.890 | 142,000 | 267,980 | 1.8872 | 1.310 | 1.310 | 1.324 | 1.310 | 1.317 | 203,765 | 1.3151 | -0.53% |
| 2002-08-30 | 0 | 1.890 | 1.890 | 1.910 | 1.890 | 1.900 | 276,000 | 521,840 | 1.8907 | 1.317 | 1.317 | 1.331 | 1.317 | 1.324 | 396,049 | 1.3176 | 0.00% |
| 2002-08-29 | 0 | 1.890 | 1.880 | 1.890 | 1.880 | 1.890 | 453,714 | 852,774 | 1.8795 | 1.317 | 1.310 | 1.317 | 1.310 | 1.317 | 651,062 | 1.3098 | 0.00% |
| 2002-08-28 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.900 | 318,000 | 604,020 | 1.8994 | 1.317 | 1.317 | 1.324 | 1.317 | 1.324 | 456,318 | 1.3237 | -1.05% |
| 2002-08-27 | 0 | 1.910 | 1.900 | 1.910 | 1.890 | 1.910 | 488,000 | 928,100 | 1.9018 | 1.331 | 1.324 | 1.331 | 1.317 | 1.331 | 700,261 | 1.3254 | 1.06% |
| 2002-08-26 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.910 | 170,000 | 322,460 | 1.8968 | 1.317 | 1.317 | 1.324 | 1.317 | 1.331 | 243,943 | 1.3219 | -1.05% |
| 2002-08-23 | 0 | 1.910 | 1.900 | 1.910 | 1.900 | 1.930 | 454,000 | 869,040 | 1.9142 | 1.331 | 1.324 | 1.331 | 1.324 | 1.345 | 651,473 | 1.3340 | 0.00% |
| 2002-08-22 | 0 | 1.910 | 1.900 | 1.920 | 1.890 | 1.910 | 304,000 | 577,720 | 1.9004 | 1.331 | 1.324 | 1.338 | 1.317 | 1.331 | 436,228 | 1.3244 | 1.06% |
| 2002-08-21 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.890 | 318,000 | 600,240 | 1.8875 | 1.317 | 1.317 | 1.324 | 1.310 | 1.317 | 456,318 | 1.3154 | 1.07% |
| 2002-08-20 | 0 | 1.870 | 1.860 | 1.870 | 1.870 | 1.880 | 553,142 | 1,037,401 | 1.8755 | 1.303 | 1.296 | 1.303 | 1.303 | 1.310 | 793,738 | 1.3070 | 0.00% |
| 2002-08-19 | 0 | 1.870 | 1.860 | 1.880 | 1.860 | 1.870 | 178,000 | 331,660 | 1.8633 | 1.303 | 1.296 | 1.310 | 1.296 | 1.303 | 255,423 | 1.2985 | 0.00% |
| 2002-08-16 | 0 | 1.870 | 1.870 | 1.880 | 1.860 | 1.880 | 197,428 | 369,119 | 1.8696 | 1.303 | 1.303 | 1.310 | 1.296 | 1.310 | 283,302 | 1.3029 | -0.53% |
| 2002-08-15 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.880 | 886,000 | 1,659,420 | 1.8729 | 1.310 | 1.303 | 1.310 | 1.296 | 1.310 | 1,271,376 | 1.3052 | 1.08% |
| 2002-08-14 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.870 | 176,000 | 327,920 | 1.8632 | 1.296 | 1.296 | 1.303 | 1.289 | 1.303 | 252,553 | 1.2984 | -0.53% |
| 2002-08-13 | 0 | 1.870 | 1.850 | 1.870 | 1.850 | 1.870 | 269,142 | 498,704 | 1.8529 | 1.303 | 1.289 | 1.303 | 1.289 | 1.303 | 386,208 | 1.2913 | 2.19% |
| 2002-08-12 | 0 | 1.830 | 1.820 | 1.850 | 1.830 | 1.860 | 402,000 | 742,320 | 1.8466 | 1.275 | 1.268 | 1.289 | 1.275 | 1.296 | 576,855 | 1.2868 | -1.61% |
| 2002-08-09 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.880 | 312,000 | 584,140 | 1.8722 | 1.296 | 1.296 | 1.303 | 1.296 | 1.310 | 447,708 | 1.3047 | -1.06% |
| 2002-08-08 | 0 | 1.880 | 1.850 | 1.880 | 1.850 | 1.880 | 249,142 | 463,458 | 1.8602 | 1.310 | 1.289 | 1.310 | 1.289 | 1.310 | 357,509 | 1.2964 | 1.08% |
| 2002-08-07 | 0 | 1.860 | 1.860 | 1.880 | 1.850 | 1.880 | 344,000 | 642,440 | 1.8676 | 1.296 | 1.296 | 1.310 | 1.289 | 1.310 | 493,627 | 1.3015 | 1.64% |
| 2002-08-06 | 0 | 1.830 | 1.820 | 1.830 | 1.820 | 1.860 | 643,143 | 1,182,295 | 1.8383 | 1.275 | 1.268 | 1.275 | 1.268 | 1.296 | 922,886 | 1.2811 | -1.61% |
| 2002-08-05 | 0 | 1.860 | 1.860 | 1.870 | 1.860 | 1.880 | 1,104,000 | 2,067,300 | 1.8726 | 1.296 | 1.296 | 1.303 | 1.296 | 1.310 | 1,584,198 | 1.3050 | -3.12% |
| 2002-08-02 | 0 | 1.920 | 1.900 | 1.920 | 1.870 | 1.920 | 532,856 | 1,008,575 | 1.8928 | 1.338 | 1.324 | 1.338 | 1.303 | 1.338 | 764,628 | 1.3190 | 1.59% |
| 2002-08-01 | 0 | 1.890 | 1.880 | 1.890 | 1.880 | 1.900 | 428,285 | 809,602 | 1.8903 | 1.317 | 1.310 | 1.317 | 1.310 | 1.324 | 614,573 | 1.3173 | -0.53% |
| 2002-07-31 | 0 | 1.900 | 1.900 | 1.930 | 1.880 | 1.900 | 391,713 | 740,932 | 1.8915 | 1.324 | 1.324 | 1.345 | 1.310 | 1.324 | 562,093 | 1.3182 | 0.53% |
| 2002-07-30 | 0 | 1.890 | 1.880 | 1.900 | 1.890 | 1.910 | 356,000 | 677,900 | 1.9042 | 1.317 | 1.310 | 1.324 | 1.317 | 1.331 | 510,846 | 1.3270 | 1.61% |
| 2002-07-29 | 0 | 1.860 | 1.860 | 1.880 | 1.860 | 1.870 | 397,143 | 741,417 | 1.8669 | 1.296 | 1.296 | 1.310 | 1.296 | 1.303 | 569,885 | 1.3010 | 1.09% |
| 2002-07-26 | 0 | 1.840 | 1.830 | 1.850 | 1.820 | 1.910 | 979,714 | 1,816,225 | 1.8538 | 1.282 | 1.275 | 1.289 | 1.268 | 1.331 | 1,405,852 | 1.2919 | -1.60% |
| 2002-07-25 | 0 | 1.870 | 1.860 | 1.880 | 1.860 | 1.920 | 1,524,000 | 2,864,520 | 1.8796 | 1.303 | 1.296 | 1.310 | 1.296 | 1.338 | 2,186,882 | 1.3099 | -1.06% |
| 2002-07-24 | 0 | 1.890 | 1.880 | 1.890 | 1.870 | 1.940 | 1,772,000 | 3,353,460 | 1.8925 | 1.317 | 1.310 | 1.317 | 1.303 | 1.352 | 2,542,752 | 1.3188 | -2.58% |
| 2002-07-23 | 0 | 1.940 | 1.930 | 1.940 | 1.880 | 1.940 | 1,034,000 | 1,975,880 | 1.9109 | 1.352 | 1.345 | 1.352 | 1.310 | 1.352 | 1,483,750 | 1.3317 | 3.19% |
| 2002-07-22 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.900 | 606,000 | 1,142,580 | 1.8854 | 1.310 | 1.310 | 1.317 | 1.303 | 1.324 | 869,587 | 1.3139 | -3.09% |
| 2002-07-19 | 0 | 1.940 | 1.930 | 1.940 | 1.920 | 1.950 | 340,286 | 660,301 | 1.9404 | 1.352 | 1.345 | 1.352 | 1.338 | 1.359 | 488,297 | 1.3523 | 0.52% |
| 2002-07-18 | 0 | 1.930 | 1.930 | 1.940 | 1.930 | 1.960 | 489,428 | 954,527 | 1.9503 | 1.345 | 1.345 | 1.352 | 1.345 | 1.366 | 702,310 | 1.3591 | -0.52% |
| 2002-07-17 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 1.960 | 583,428 | 1,129,779 | 1.9364 | 1.352 | 1.352 | 1.359 | 1.338 | 1.366 | 837,197 | 1.3495 | -1.52% |
| 2002-07-16 | 0 | 1.970 | 1.970 | 1.980 | 1.950 | 1.980 | 354,000 | 698,000 | 1.9718 | 1.373 | 1.373 | 1.380 | 1.359 | 1.380 | 507,976 | 1.3741 | 0.00% |
| 2002-07-15 | 0 | 1.970 | 1.970 | 1.980 | 1.970 | 1.980 | 241,142 | 477,215 | 1.9790 | 1.373 | 1.373 | 1.380 | 1.373 | 1.380 | 346,030 | 1.3791 | -1.01% |
| 2002-07-12 | 0 | 1.990 | 1.980 | 1.990 | 1.980 | 1.990 | 714,000 | 1,420,660 | 1.9897 | 1.387 | 1.380 | 1.387 | 1.380 | 1.387 | 1,024,563 | 1.3866 | 0.00% |
| 2002-07-11 | 0 | 1.990 | 1.970 | 1.990 | 1.970 | 2.000 | 543,429 | 1,078,192 | 1.9841 | 1.387 | 1.373 | 1.387 | 1.373 | 1.394 | 779,800 | 1.3827 | 0.00% |
| 2002-07-10 | 0 | 1.990 | 1.990 | 2.000 | 1.980 | 2.000 | 588,000 | 1,174,800 | 1.9980 | 1.387 | 1.387 | 1.394 | 1.380 | 1.394 | 843,757 | 1.3923 | 0.00% |
| 2002-07-09 | 0 | 1.990 | 1.990 | 2.025 | 1.990 | 2.025 | 688,000 | 1,376,380 | 2.0006 | 1.387 | 1.387 | 1.411 | 1.387 | 1.411 | 987,254 | 1.3942 | -0.50% |
| 2002-07-08 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 535,428 | 1,070,425 | 1.9992 | 1.394 | 1.394 | 1.411 | 1.387 | 1.411 | 768,319 | 1.3932 | 0.00% |
| 2002-07-05 | 0 | 2.000 | 2.000 | 2.025 | 1.970 | 2.000 | 632,350 | 1,260,271 | 1.9930 | 1.394 | 1.394 | 1.411 | 1.373 | 1.394 | 907,398 | 1.3889 | 0.00% |
| 2002-07-04 | 0 | 2.000 | 1.990 | 2.000 | 1.970 | 2.000 | 664,000 | 1,321,220 | 1.9898 | 1.394 | 1.387 | 1.394 | 1.373 | 1.394 | 952,815 | 1.3866 | 2.04% |
| 2002-07-03 | 0 | 1.960 | 1.950 | 1.970 | 1.930 | 1.970 | 251,428 | 493,027 | 1.9609 | 1.366 | 1.359 | 1.373 | 1.345 | 1.373 | 360,790 | 1.3665 | 2.08% |
| 2002-07-02 | 0 | 1.920 | 1.920 | 1.930 | 1.920 | 1.930 | 132,000 | 253,680 | 1.9218 | 1.338 | 1.338 | 1.345 | 1.338 | 1.345 | 189,415 | 1.3393 | -0.52% |
| 2002-06-28 | 0 | 1.930 | 1.930 | 1.940 | 1.930 | 1.950 | 358,000 | 695,220 | 1.9420 | 1.345 | 1.345 | 1.352 | 1.345 | 1.359 | 513,716 | 1.3533 | 0.00% |
| 2002-06-27 | 0 | 1.930 | 1.920 | 1.940 | 1.900 | 1.930 | 884,000 | 1,704,420 | 1.9281 | 1.345 | 1.338 | 1.352 | 1.324 | 1.345 | 1,268,506 | 1.3436 | 1.05% |
| 2002-06-26 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.940 | 1,914,000 | 3,659,060 | 1.9117 | 1.331 | 1.331 | 1.338 | 1.324 | 1.352 | 2,746,517 | 1.3323 | -1.55% |
| 2002-06-25 | 0 | 1.940 | 1.940 | 1.970 | 1.940 | 1.960 | 480,000 | 936,560 | 1.9512 | 1.352 | 1.352 | 1.373 | 1.352 | 1.366 | 688,782 | 1.3597 | -0.51% |
| 2002-06-24 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.960 | 226,000 | 441,080 | 1.9517 | 1.359 | 1.359 | 1.366 | 1.359 | 1.366 | 324,301 | 1.3601 | 0.52% |
| 2002-06-21 | 0 | 1.940 | 1.940 | 1.960 | 1.940 | 1.950 | 564,000 | 1,096,160 | 1.9435 | 1.352 | 1.352 | 1.366 | 1.352 | 1.359 | 809,318 | 1.3544 | -1.02% |
| 2002-06-20 | 0 | 1.960 | 1.960 | 1.970 | 1.940 | 1.970 | 674,000 | 1,315,700 | 1.9521 | 1.366 | 1.366 | 1.373 | 1.352 | 1.373 | 967,164 | 1.3604 | -0.51% |
| 2002-06-19 | 0 | 1.970 | 1.960 | 1.970 | 1.950 | 1.970 | 1,324,000 | 2,596,160 | 1.9608 | 1.373 | 1.366 | 1.373 | 1.359 | 1.373 | 1,899,889 | 1.3665 | 0.00% |
| 2002-06-18 | 0 | 1.970 | 1.970 | 1.980 | 1.970 | 2.000 | 1,122,000 | 2,227,820 | 1.9856 | 1.373 | 1.373 | 1.380 | 1.373 | 1.394 | 1,610,027 | 1.3837 | -0.51% |
| 2002-06-17 | 0 | 1.980 | 1.980 | 1.990 | 1.970 | 2.025 | 2,220,000 | 4,411,370 | 1.9871 | 1.380 | 1.380 | 1.387 | 1.373 | 1.411 | 3,185,615 | 1.3848 | -2.22% |
| 2002-06-14 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 754,000 | 1,530,600 | 2.0300 | 1.411 | 1.411 | 1.429 | 1.411 | 1.429 | 1,081,961 | 1.4147 | 0.00% |
| 2002-06-13 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 836,000 | 1,696,900 | 2.0298 | 1.411 | 1.411 | 1.429 | 1.411 | 1.429 | 1,199,628 | 1.4145 | 0.00% |
| 2002-06-12 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 378,000 | 768,900 | 2.0341 | 1.411 | 1.411 | 1.429 | 1.411 | 1.429 | 542,416 | 1.4175 | 0.00% |
| 2002-06-11 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 284,000 | 577,200 | 2.0324 | 1.411 | 1.411 | 1.429 | 1.411 | 1.429 | 407,529 | 1.4163 | -1.22% |
| 2002-06-10 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 185,712 | 377,506 | 2.0327 | 1.429 | 1.411 | 1.429 | 1.411 | 1.429 | 266,490 | 1.4166 | 0.00% |
| 2002-06-07 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 327,156 | 669,189 | 2.0455 | 1.429 | 1.411 | 1.429 | 1.411 | 1.429 | 469,456 | 1.4255 | 0.00% |
| 2002-06-06 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.050 | 466,000 | 955,300 | 2.0500 | 1.429 | 1.429 | 1.446 | 1.429 | 1.429 | 668,692 | 1.4286 | 0.00% |
| 2002-06-05 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 664,571 | 1,359,869 | 2.0462 | 1.429 | 1.429 | 1.446 | 1.411 | 1.429 | 953,634 | 1.4260 | 1.23% |
| 2002-06-04 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 272,000 | 555,550 | 2.0425 | 1.411 | 1.411 | 1.429 | 1.411 | 1.429 | 390,310 | 1.4234 | -2.41% |
| 2002-06-03 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 827,143 | 1,712,875 | 2.0708 | 1.446 | 1.429 | 1.446 | 1.429 | 1.463 | 1,186,918 | 1.4431 | 1.22% |
| 2002-05-31 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.075 | 1,532,000 | 3,132,950 | 2.0450 | 1.429 | 1.429 | 1.446 | 1.411 | 1.446 | 2,198,361 | 1.4251 | 0.00% |
| 2002-05-30 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 1,367,142 | 2,783,850 | 2.0363 | 1.429 | 1.429 | 1.446 | 1.411 | 1.429 | 1,961,796 | 1.4190 | 0.00% |
| 2002-05-29 | 0 | 2.050 | 2.025 | 2.050 | 2.050 | 2.075 | 384,180 | 788,553 | 2.0526 | 1.429 | 1.411 | 1.429 | 1.429 | 1.446 | 551,284 | 1.4304 | 0.00% |
| 2002-05-28 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.075 | 476,000 | 978,600 | 2.0559 | 1.429 | 1.429 | 1.446 | 1.411 | 1.446 | 683,042 | 1.4327 | 0.00% |
| 2002-05-27 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 257,248 | 529,759 | 2.0593 | 1.429 | 1.429 | 1.446 | 1.429 | 1.446 | 369,141 | 1.4351 | -1.20% |
| 2002-05-24 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 1,390,000 | 2,862,750 | 2.0595 | 1.446 | 1.429 | 1.446 | 1.429 | 1.446 | 1,994,597 | 1.4353 | 1.22% |
| 2002-05-23 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.050 | 718,286 | 1,472,466 | 2.0500 | 1.429 | 1.429 | 1.446 | 1.429 | 1.429 | 1,030,713 | 1.4286 | 0.00% |
| 2002-05-22 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 1,036,000 | 2,129,850 | 2.0558 | 1.429 | 1.429 | 1.446 | 1.429 | 1.446 | 1,486,620 | 1.4327 | 0.00% |
| 2002-05-21 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 2,028,000 | 4,177,500 | 2.0599 | 1.429 | 1.411 | 1.429 | 1.411 | 1.463 | 2,910,102 | 1.4355 | -2.38% |
| 2002-05-17 | 0 | 2.100 | 2.075 | 2.125 | 2.075 | 2.125 | 1,280,571 | 2,689,666 | 2.1004 | 1.463 | 1.446 | 1.481 | 1.446 | 1.481 | 1,837,570 | 1.4637 | 1.20% |
| 2002-05-16 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.100 | 3,632,000 | 7,524,450 | 2.0717 | 1.446 | 1.446 | 1.463 | 1.429 | 1.463 | 5,211,781 | 1.4437 | 0.00% |
| 2002-05-15 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 2,708,000 | 5,624,300 | 2.0769 | 1.446 | 1.429 | 1.446 | 1.429 | 1.463 | 3,885,876 | 1.4474 | -1.19% |
| 2002-05-14 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.150 | 1,374,000 | 2,926,200 | 2.1297 | 1.463 | 1.463 | 1.481 | 1.463 | 1.498 | 1,971,637 | 1.4841 | -2.33% |
| 2002-05-13 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.175 | 2,326,000 | 4,976,450 | 2.1395 | 1.498 | 1.481 | 1.498 | 1.481 | 1.516 | 3,337,721 | 1.4910 | 0.00% |
| 2002-05-10 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 1,200,000 | 2,610,250 | 2.1752 | 1.498 | 1.498 | 1.516 | 1.498 | 1.533 | 1,721,954 | 1.5159 | -2.27% |
| 2002-05-09 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 4,697,656 | 10,310,692 | 2.1949 | 1.533 | 1.516 | 1.533 | 1.516 | 1.551 | 6,740,956 | 1.5296 | 1.15% |
| 2002-05-08 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 4,060,000 | 8,843,450 | 2.1782 | 1.516 | 1.498 | 1.516 | 1.498 | 1.533 | 5,825,944 | 1.5179 | -1.14% |
| 2002-05-07 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.225 | 4,409,142 | 9,645,298 | 2.1876 | 1.533 | 1.533 | 1.551 | 1.498 | 1.551 | 6,326,950 | 1.5245 | 0.00% |
| 2002-05-06 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.225 | 7,730,313 | 16,940,199 | 2.1914 | 1.533 | 1.533 | 1.551 | 1.498 | 1.551 | 11,092,703 | 1.5271 | 1.15% |
| 2002-05-03 | 0 | 2.175 | 2.150 | 2.175 | 2.100 | 2.175 | 7,333,714 | 15,667,192 | 2.1363 | 1.516 | 1.498 | 1.516 | 1.463 | 1.516 | 10,523,598 | 1.4888 | 2.35% |
| 2002-05-02 | 0 | 2.125 | 2.125 | 2.150 | 2.050 | 2.200 | 18,867,428 | 40,123,442 | 2.1266 | 1.481 | 1.481 | 1.498 | 1.429 | 1.533 | 27,074,036 | 1.4820 | 7.32% |
| 2002-04-30 | 0 | 1.980 | 1.970 | 1.980 | 1.970 | 1.990 | 2,140,000 | 4,235,060 | 1.9790 | 1.380 | 1.373 | 1.380 | 1.373 | 1.387 | 3,070,818 | 1.3791 | 1.02% |
| 2002-04-29 | 0 | 1.960 | 1.960 | 1.970 | 1.940 | 1.970 | 1,200,000 | 2,356,660 | 1.9639 | 1.366 | 1.366 | 1.373 | 1.352 | 1.373 | 1,721,954 | 1.3686 | 0.00% |
| 2002-04-26 | 0 | 1.960 | 1.960 | 1.970 | 1.940 | 1.980 | 1,508,000 | 2,967,120 | 1.9676 | 1.366 | 1.366 | 1.373 | 1.352 | 1.380 | 2,163,922 | 1.3712 | 0.00% |
| 2002-04-25 | 0 | 1.960 | 1.950 | 1.960 | 1.940 | 1.960 | 544,000 | 1,059,780 | 1.9481 | 1.366 | 1.359 | 1.366 | 1.352 | 1.366 | 780,619 | 1.3576 | 0.51% |
| 2002-04-24 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.970 | 1,547,142 | 3,027,621 | 1.9569 | 1.359 | 1.359 | 1.366 | 1.359 | 1.373 | 2,220,089 | 1.3637 | -1.02% |
| 2002-04-23 | 0 | 1.970 | 1.970 | 1.980 | 1.950 | 1.990 | 3,104,000 | 6,111,580 | 1.9689 | 1.373 | 1.373 | 1.380 | 1.359 | 1.387 | 4,454,121 | 1.3721 | 1.55% |
| 2002-04-22 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 1.970 | 3,168,571 | 6,199,031 | 1.9564 | 1.352 | 1.352 | 1.359 | 1.352 | 1.373 | 4,546,778 | 1.3634 | -1.02% |
| 2002-04-19 | 0 | 1.960 | 1.950 | 1.970 | 1.890 | 1.960 | 2,115,718 | 4,096,595 | 1.9363 | 1.366 | 1.359 | 1.373 | 1.317 | 1.366 | 3,035,974 | 1.3494 | 2.62% |
| 2002-04-18 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.920 | 644,856 | 1,232,481 | 1.9112 | 1.331 | 1.331 | 1.338 | 1.324 | 1.338 | 925,344 | 1.3319 | -0.52% |
| 2002-04-17 | 0 | 1.920 | 1.920 | 1.930 | 1.910 | 1.930 | 820,000 | 1,573,760 | 1.9192 | 1.338 | 1.338 | 1.345 | 1.331 | 1.345 | 1,176,669 | 1.3375 | 1.05% |
| 2002-04-16 | 0 | 1.900 | 1.900 | 1.910 | 1.890 | 1.900 | 404,000 | 767,460 | 1.8997 | 1.324 | 1.324 | 1.331 | 1.317 | 1.324 | 579,725 | 1.3238 | 0.53% |
| 2002-04-15 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.910 | 517,140 | 980,912 | 1.8968 | 1.317 | 1.317 | 1.324 | 1.310 | 1.331 | 742,076 | 1.3218 | -0.53% |
| 2002-04-12 | 0 | 1.900 | 1.900 | 1.910 | 1.880 | 1.900 | 1,258,000 | 2,385,680 | 1.8964 | 1.324 | 1.324 | 1.331 | 1.310 | 1.324 | 1,805,182 | 1.3216 | 0.00% |
| 2002-04-11 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.900 | 652,000 | 1,238,620 | 1.8997 | 1.324 | 1.317 | 1.324 | 1.317 | 1.324 | 935,595 | 1.3239 | 0.53% |
| 2002-04-10 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.900 | 482,000 | 914,500 | 1.8973 | 1.317 | 1.317 | 1.324 | 1.317 | 1.324 | 691,652 | 1.3222 | -1.05% |
| 2002-04-09 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.920 | 516,000 | 984,780 | 1.9085 | 1.331 | 1.331 | 1.338 | 1.324 | 1.338 | 740,440 | 1.3300 | 0.00% |
| 2002-04-08 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.940 | 544,571 | 1,047,833 | 1.9241 | 1.331 | 1.331 | 1.338 | 1.331 | 1.352 | 781,439 | 1.3409 | 0.00% |
| 2002-04-04 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.920 | 496,000 | 949,160 | 1.9136 | 1.331 | 1.331 | 1.338 | 1.331 | 1.338 | 711,741 | 1.3336 | 0.00% |
| 2002-04-03 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.930 | 654,000 | 1,257,280 | 1.9224 | 1.331 | 1.331 | 1.338 | 1.331 | 1.345 | 938,465 | 1.3397 | -0.52% |
| 2002-04-02 | 0 | 1.920 | 1.920 | 1.940 | 1.920 | 1.960 | 432,000 | 832,220 | 1.9264 | 1.338 | 1.338 | 1.352 | 1.338 | 1.366 | 619,903 | 1.3425 | -1.03% |
| 2002-03-28 | 0 | 1.940 | 1.930 | 1.950 | 1.930 | 1.980 | 1,662,000 | 3,237,460 | 1.9479 | 1.352 | 1.345 | 1.359 | 1.345 | 1.380 | 2,384,906 | 1.3575 | -1.52% |
| 2002-03-27 | 0 | 1.970 | 1.960 | 1.970 | 1.900 | 1.970 | 3,883,428 | 7,532,667 | 1.9397 | 1.373 | 1.366 | 1.373 | 1.324 | 1.373 | 5,572,570 | 1.3517 | 4.23% |
| 2002-03-26 | 0 | 1.890 | 1.880 | 1.900 | 1.870 | 1.900 | 1,271,428 | 2,382,739 | 1.8741 | 1.317 | 1.310 | 1.324 | 1.303 | 1.324 | 1,824,450 | 1.3060 | 0.53% |
| 2002-03-25 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 411,156 | 774,725 | 1.8843 | 1.310 | 1.310 | 1.317 | 1.303 | 1.317 | 589,993 | 1.3131 | -0.53% |
| 2002-03-22 | 0 | 1.890 | 1.880 | 1.890 | 1.880 | 1.890 | 644,000 | 1,215,160 | 1.8869 | 1.317 | 1.310 | 1.317 | 1.310 | 1.317 | 924,115 | 1.3149 | 0.00% |
| 2002-03-21 | 0 | 1.890 | 1.880 | 1.890 | 1.870 | 1.900 | 710,000 | 1,336,200 | 1.8820 | 1.317 | 1.310 | 1.317 | 1.303 | 1.324 | 1,018,823 | 1.3115 | 0.53% |
| 2002-03-20 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.900 | 1,810,000 | 3,422,800 | 1.8910 | 1.310 | 1.310 | 1.324 | 1.310 | 1.324 | 2,597,281 | 1.3178 | -1.05% |
| 2002-03-19 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.910 | 1,003,143 | 1,908,615 | 1.9026 | 1.324 | 1.317 | 1.324 | 1.317 | 1.331 | 1,439,472 | 1.3259 | 0.00% |
| 2002-03-18 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.910 | 950,000 | 1,806,760 | 1.9019 | 1.324 | 1.324 | 1.331 | 1.324 | 1.331 | 1,363,214 | 1.3254 | 0.00% |
| 2002-03-15 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.950 | 2,319,733 | 4,439,295 | 1.9137 | 1.324 | 1.324 | 1.331 | 1.324 | 1.359 | 3,328,728 | 1.3336 | -1.55% |
| 2002-03-14 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 3,074,000 | 6,170,790 | 2.0074 | 1.345 | 1.345 | 1.362 | 1.338 | 1.362 | 4,571,059 | 1.3500 | 0.00% |
| 2002-03-13 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 1,296,000 | 2,592,750 | 2.0006 | 1.345 | 1.345 | 1.362 | 1.345 | 1.362 | 1,927,161 | 1.3454 | 0.00% |
| 2002-03-12 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.000 | 2,908,000 | 5,814,580 | 1.9995 | 1.345 | 1.338 | 1.345 | 1.338 | 1.345 | 4,324,216 | 1.3447 | -1.23% |
| 2002-03-11 | 0 | 2.025 | 2.000 | 2.025 | 1.980 | 2.025 | 2,060,320 | 4,114,818 | 1.9972 | 1.362 | 1.345 | 1.362 | 1.332 | 1.362 | 3,063,710 | 1.3431 | 2.79% |
| 2002-03-08 | 0 | 1.970 | 1.960 | 1.970 | 1.950 | 1.980 | 1,132,000 | 2,232,400 | 1.9721 | 1.325 | 1.318 | 1.325 | 1.311 | 1.332 | 1,683,292 | 1.3262 | 0.51% |
| 2002-03-07 | 0 | 1.960 | 1.960 | 1.970 | 1.960 | 1.990 | 1,529,816 | 3,023,107 | 1.9761 | 1.318 | 1.318 | 1.325 | 1.318 | 1.338 | 2,274,847 | 1.3289 | 0.51% |
| 2002-03-06 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.980 | 866,000 | 1,699,740 | 1.9627 | 1.311 | 1.311 | 1.318 | 1.311 | 1.332 | 1,287,748 | 1.3199 | -1.02% |
| 2002-03-05 | 0 | 1.970 | 1.960 | 1.970 | 1.940 | 1.970 | 2,530,285 | 4,965,367 | 1.9624 | 1.325 | 1.318 | 1.325 | 1.305 | 1.325 | 3,762,551 | 1.3197 | 1.55% |
| 2002-03-04 | 0 | 1.940 | 1.930 | 1.940 | 1.920 | 1.940 | 1,706,000 | 3,294,520 | 1.9311 | 1.305 | 1.298 | 1.305 | 1.291 | 1.305 | 2,536,834 | 1.2987 | 1.04% |
| 2002-03-01 | 0 | 1.920 | 1.920 | 1.930 | 1.920 | 1.940 | 2,403,500 | 4,615,555 | 1.9203 | 1.291 | 1.291 | 1.298 | 1.291 | 1.305 | 3,574,021 | 1.2914 | -1.03% |
| 2002-02-28 | 0 | 1.940 | 1.930 | 1.940 | 1.910 | 1.940 | 1,578,000 | 3,038,160 | 1.9253 | 1.305 | 1.298 | 1.305 | 1.284 | 1.305 | 2,346,497 | 1.2948 | 0.00% |
| 2002-02-27 | 0 | 1.940 | 1.930 | 1.940 | 1.930 | 1.960 | 2,586,000 | 5,019,960 | 1.9412 | 1.305 | 1.298 | 1.305 | 1.298 | 1.318 | 3,845,400 | 1.3054 | -0.51% |
| 2002-02-26 | 0 | 1.950 | 1.940 | 1.950 | 1.950 | 1.970 | 2,562,000 | 5,016,940 | 1.9582 | 1.311 | 1.305 | 1.311 | 1.311 | 1.325 | 3,809,712 | 1.3169 | 0.00% |
| 2002-02-25 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 2.000 | 2,586,000 | 5,114,860 | 1.9779 | 1.311 | 1.311 | 1.318 | 1.311 | 1.345 | 3,845,400 | 1.3301 | -2.01% |
| 2002-02-22 | 0 | 1.990 | 1.990 | 2.000 | 1.940 | 2.000 | 2,740,000 | 5,400,900 | 1.9711 | 1.338 | 1.338 | 1.345 | 1.305 | 1.345 | 4,074,399 | 1.3256 | 1.53% |
| 2002-02-21 | 0 | 1.960 | 1.960 | 1.970 | 1.950 | 1.970 | 2,545,143 | 5,001,635 | 1.9652 | 1.318 | 1.318 | 1.325 | 1.311 | 1.325 | 3,784,645 | 1.3216 | 0.51% |
| 2002-02-20 | 0 | 1.950 | 1.950 | 1.960 | 1.940 | 1.960 | 2,268,000 | 4,429,040 | 1.9528 | 1.311 | 1.311 | 1.318 | 1.305 | 1.318 | 3,372,532 | 1.3133 | -1.02% |
| 2002-02-19 | 0 | 1.970 | 1.950 | 1.970 | 1.910 | 1.970 | 4,844,000 | 9,414,380 | 1.9435 | 1.325 | 1.311 | 1.325 | 1.284 | 1.325 | 7,203,061 | 1.3070 | 2.07% |
| 2002-02-18 | 0 | 1.930 | 1.920 | 1.930 | 1.910 | 1.940 | 9,160,429 | 17,593,797 | 1.9206 | 1.298 | 1.291 | 1.298 | 1.284 | 1.305 | 13,621,621 | 1.2916 | 0.52% |
| 2002-02-15 | 0 | 1.920 | 1.920 | 1.930 | 1.900 | 1.930 | 2,256,000 | 4,317,380 | 1.9137 | 1.291 | 1.291 | 1.298 | 1.278 | 1.298 | 3,354,688 | 1.2870 | 0.52% |
| 2002-02-11 | 0 | 1.910 | 1.900 | 1.910 | 1.900 | 1.920 | 1,418,000 | 2,709,700 | 1.9109 | 1.284 | 1.278 | 1.284 | 1.278 | 1.291 | 2,108,576 | 1.2851 | 1.06% |
| 2002-02-08 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.930 | 3,735,996 | 7,094,913 | 1.8991 | 1.271 | 1.271 | 1.278 | 1.271 | 1.298 | 5,555,452 | 1.2771 | -1.56% |
| 2002-02-07 | 0 | 1.920 | 1.920 | 1.930 | 1.850 | 1.940 | 8,090,000 | 15,417,740 | 1.9058 | 1.291 | 1.291 | 1.298 | 1.244 | 1.305 | 12,029,886 | 1.2816 | 2.13% |
| 2002-02-06 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.900 | 3,669,142 | 6,922,510 | 1.8867 | 1.264 | 1.258 | 1.264 | 1.264 | 1.278 | 5,456,039 | 1.2688 | 0.53% |
| 2002-02-05 | 0 | 1.870 | 1.870 | 1.880 | 1.820 | 1.880 | 1,566,000 | 2,895,920 | 1.8492 | 1.258 | 1.258 | 1.264 | 1.224 | 1.264 | 2,328,653 | 1.2436 | 2.19% |
| 2002-02-04 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.850 | 926,000 | 1,705,880 | 1.8422 | 1.231 | 1.231 | 1.237 | 1.231 | 1.244 | 1,376,968 | 1.2389 | -0.54% |
| 2002-02-01 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.850 | 846,000 | 1,558,260 | 1.8419 | 1.237 | 1.237 | 1.244 | 1.231 | 1.244 | 1,258,008 | 1.2387 | -0.54% |
| 2002-01-31 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.880 | 1,610,000 | 2,999,660 | 1.8631 | 1.244 | 1.244 | 1.258 | 1.244 | 1.264 | 2,394,081 | 1.2529 | 0.54% |
| 2002-01-30 | 0 | 1.840 | 1.840 | 1.860 | 1.840 | 1.850 | 978,000 | 1,806,260 | 1.8469 | 1.237 | 1.237 | 1.251 | 1.237 | 1.244 | 1,454,293 | 1.2420 | -1.08% |
| 2002-01-29 | 0 | 1.860 | 1.860 | 1.870 | 1.830 | 1.860 | 1,570,568 | 2,902,731 | 1.8482 | 1.251 | 1.251 | 1.258 | 1.231 | 1.251 | 2,335,445 | 1.2429 | 1.64% |
| 2002-01-28 | 0 | 1.830 | 1.830 | 1.840 | 1.820 | 1.840 | 640,000 | 1,172,700 | 1.8323 | 1.231 | 1.231 | 1.237 | 1.224 | 1.237 | 951,684 | 1.2322 | -0.54% |
| 2002-01-25 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.860 | 890,857 | 1,638,005 | 1.8387 | 1.237 | 1.237 | 1.244 | 1.231 | 1.251 | 1,324,711 | 1.2365 | 0.55% |
| 2002-01-24 | 0 | 1.830 | 1.820 | 1.830 | 1.820 | 1.840 | 931,714 | 1,701,131 | 1.8258 | 1.231 | 1.224 | 1.231 | 1.224 | 1.237 | 1,385,465 | 1.2278 | -0.54% |
| 2002-01-23 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.850 | 548,000 | 1,006,040 | 1.8358 | 1.237 | 1.237 | 1.244 | 1.231 | 1.244 | 814,880 | 1.2346 | -0.54% |
| 2002-01-22 | 0 | 1.850 | 1.840 | 1.850 | 1.820 | 1.860 | 1,932,076 | 3,553,395 | 1.8392 | 1.244 | 1.237 | 1.244 | 1.224 | 1.251 | 2,873,010 | 1.2368 | 1.09% |
| 2002-01-21 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.860 | 1,740,000 | 3,190,860 | 1.8338 | 1.231 | 1.231 | 1.237 | 1.231 | 1.251 | 2,587,392 | 1.2332 | -1.61% |
| 2002-01-18 | 0 | 1.860 | 1.850 | 1.860 | 1.840 | 1.870 | 3,762,000 | 6,983,400 | 1.8563 | 1.251 | 1.244 | 1.251 | 1.237 | 1.258 | 5,594,120 | 1.2483 | 0.54% |
| 2002-01-17 | 0 | 1.850 | 1.850 | 1.860 | 1.830 | 1.850 | 1,116,000 | 2,057,500 | 1.8436 | 1.244 | 1.244 | 1.251 | 1.231 | 1.244 | 1,659,500 | 1.2398 | 0.00% |
| 2002-01-16 | 0 | 1.850 | 1.840 | 1.860 | 1.840 | 1.880 | 2,650,000 | 4,903,320 | 1.8503 | 1.244 | 1.237 | 1.251 | 1.237 | 1.264 | 3,940,568 | 1.2443 | 0.00% |
| 2002-01-15 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.870 | 1,554,000 | 2,888,840 | 1.8590 | 1.244 | 1.244 | 1.251 | 1.244 | 1.258 | 2,310,809 | 1.2501 | -1.07% |
| 2002-01-14 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.920 | 840,000 | 1,586,760 | 1.8890 | 1.258 | 1.258 | 1.264 | 1.258 | 1.291 | 1,249,086 | 1.2703 | 0.00% |
| 2002-01-11 | 0 | 1.870 | 1.870 | 1.890 | 1.870 | 1.900 | 1,645,000 | 3,100,000 | 1.8845 | 1.258 | 1.258 | 1.271 | 1.258 | 1.278 | 2,446,126 | 1.2673 | -0.53% |
| 2002-01-10 | 0 | 1.880 | 1.870 | 1.890 | 1.870 | 1.900 | 1,918,000 | 3,619,300 | 1.8870 | 1.264 | 1.258 | 1.271 | 1.258 | 1.278 | 2,852,079 | 1.2690 | -1.05% |
| 2002-01-09 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.930 | 1,206,000 | 2,302,100 | 1.9089 | 1.278 | 1.278 | 1.291 | 1.278 | 1.298 | 1,793,330 | 1.2837 | -1.55% |
| 2002-01-08 | 0 | 1.930 | 1.920 | 1.940 | 1.930 | 1.960 | 1,817,714 | 3,532,157 | 1.9432 | 1.298 | 1.291 | 1.305 | 1.298 | 1.318 | 2,702,953 | 1.3068 | 0.00% |
| 2002-01-07 | 0 | 1.930 | 1.930 | 1.950 | 1.920 | 1.960 | 1,727,428 | 3,355,913 | 1.9427 | 1.298 | 1.298 | 1.311 | 1.291 | 1.318 | 2,568,697 | 1.3065 | 0.52% |
| 2002-01-04 | 0 | 1.920 | 1.920 | 1.930 | 1.910 | 1.930 | 1,158,000 | 2,228,620 | 1.9245 | 1.291 | 1.291 | 1.298 | 1.284 | 1.298 | 1,721,954 | 1.2942 | 0.52% |
| 2002-01-03 | 0 | 1.910 | 1.900 | 1.910 | 1.900 | 1.930 | 726,000 | 1,388,240 | 1.9122 | 1.284 | 1.278 | 1.284 | 1.278 | 1.298 | 1,079,567 | 1.2859 | 0.00% |
| 2002-01-02 | 0 | 1.910 | 1.910 | 1.920 | 1.860 | 1.920 | 266,000 | 506,500 | 1.9041 | 1.284 | 1.284 | 1.291 | 1.251 | 1.291 | 395,544 | 1.2805 | 1.06% |
| 2001-12-31 | 0 | 1.890 | 1.890 | 1.900 | 1.870 | 1.900 | 396,000 | 746,220 | 1.8844 | 1.271 | 1.271 | 1.278 | 1.258 | 1.278 | 588,855 | 1.2672 | 0.53% |
| 2001-12-28 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.890 | 526,000 | 988,600 | 1.8795 | 1.264 | 1.264 | 1.271 | 1.258 | 1.271 | 782,166 | 1.2639 | -0.53% |
| 2001-12-27 | 0 | 1.890 | 1.890 | 1.900 | 1.870 | 1.890 | 444,000 | 833,200 | 1.8766 | 1.271 | 1.271 | 1.278 | 1.258 | 1.271 | 660,231 | 1.2620 | 0.00% |
| 2001-12-24 | 0 | 1.890 | 1.880 | 1.890 | 1.880 | 1.900 | 481,804 | 909,039 | 1.8867 | 1.271 | 1.264 | 1.271 | 1.264 | 1.278 | 716,446 | 1.2688 | 0.00% |
| 2001-12-21 | 0 | 1.890 | 1.880 | 1.890 | 1.860 | 1.900 | 2,229,000 | 4,183,090 | 1.8767 | 1.271 | 1.264 | 1.271 | 1.251 | 1.278 | 3,314,538 | 1.2620 | -0.53% |
| 2001-12-20 | 0 | 1.900 | 1.900 | 1.920 | 1.900 | 1.910 | 1,076,284 | 2,051,848 | 1.9064 | 1.278 | 1.278 | 1.291 | 1.278 | 1.284 | 1,600,442 | 1.2821 | 0.00% |
| 2001-12-19 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.920 | 1,085,428 | 2,073,050 | 1.9099 | 1.278 | 1.278 | 1.284 | 1.278 | 1.291 | 1,614,039 | 1.2844 | -0.52% |
| 2001-12-18 | 0 | 1.910 | 1.900 | 1.910 | 1.910 | 1.960 | 1,771,156 | 3,403,116 | 1.9214 | 1.284 | 1.278 | 1.284 | 1.284 | 1.318 | 2,633,721 | 1.2921 | -1.04% |
| 2001-12-17 | 0 | 1.930 | 1.920 | 1.940 | 1.910 | 1.960 | 2,748,000 | 5,327,300 | 1.9386 | 1.298 | 1.291 | 1.305 | 1.284 | 1.318 | 4,086,295 | 1.3037 | 1.05% |
| 2001-12-14 | 0 | 1.910 | 1.900 | 1.910 | 1.840 | 1.910 | 1,292,000 | 2,423,840 | 1.8760 | 1.284 | 1.278 | 1.284 | 1.237 | 1.284 | 1,921,213 | 1.2616 | 1.60% |
| 2001-12-13 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.970 | 3,051,000 | 5,853,530 | 1.9186 | 1.264 | 1.264 | 1.278 | 1.264 | 1.325 | 4,536,858 | 1.2902 | -3.59% |
| 2001-12-12 | 0 | 1.950 | 1.940 | 1.950 | 1.930 | 1.970 | 2,552,000 | 4,965,220 | 1.9456 | 1.311 | 1.305 | 1.311 | 1.298 | 1.325 | 3,794,842 | 1.3084 | -0.51% |
| 2001-12-11 | 0 | 1.960 | 1.950 | 1.960 | 1.950 | 2.000 | 3,488,000 | 6,887,320 | 1.9746 | 1.318 | 1.311 | 1.318 | 1.311 | 1.345 | 5,186,680 | 1.3279 | -3.21% |
| 2001-12-10 | 0 | 2.025 | 2.000 | 2.025 | 1.950 | 2.025 | 7,745,714 | 15,357,579 | 1.9827 | 1.362 | 1.345 | 1.362 | 1.311 | 1.362 | 11,517,930 | 1.3334 | 4.38% |
| 2001-12-07 | 0 | 1.940 | 1.940 | 1.950 | 1.860 | 1.970 | 10,038,000 | 19,381,260 | 1.9308 | 1.305 | 1.305 | 1.311 | 1.251 | 1.325 | 14,926,575 | 1.2984 | 3.74% |
| 2001-12-06 | 0 | 1.870 | 1.860 | 1.870 | 1.860 | 1.910 | 2,636,000 | 4,965,620 | 1.8838 | 1.258 | 1.251 | 1.258 | 1.251 | 1.284 | 3,919,750 | 1.2668 | -0.53% |
| 2001-12-05 | 0 | 1.880 | 1.880 | 1.890 | 1.860 | 1.900 | 3,611,428 | 6,802,770 | 1.8837 | 1.264 | 1.264 | 1.271 | 1.251 | 1.278 | 5,370,218 | 1.2668 | 2.17% |
| 2001-12-04 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.850 | 1,884,000 | 3,468,920 | 1.8413 | 1.237 | 1.237 | 1.244 | 1.231 | 1.244 | 2,801,521 | 1.2382 | 0.00% |
| 2001-12-03 | 0 | 1.840 | 1.840 | 1.860 | 1.840 | 1.870 | 610,286 | 1,128,675 | 1.8494 | 1.237 | 1.237 | 1.251 | 1.237 | 1.258 | 907,499 | 1.2437 | -1.60% |
| 2001-11-30 | 0 | 1.870 | 1.860 | 1.880 | 1.860 | 1.890 | 1,390,000 | 2,605,800 | 1.8747 | 1.258 | 1.251 | 1.264 | 1.251 | 1.271 | 2,066,940 | 1.2607 | 1.63% |
| 2001-11-29 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.850 | 1,527,428 | 2,814,470 | 1.8426 | 1.237 | 1.231 | 1.237 | 1.231 | 1.244 | 2,271,296 | 1.2391 | 0.00% |
| 2001-11-28 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.870 | 1,506,000 | 2,794,640 | 1.8557 | 1.237 | 1.237 | 1.244 | 1.237 | 1.258 | 2,239,432 | 1.2479 | -0.54% |
| 2001-11-27 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.870 | 835,142 | 1,555,758 | 1.8629 | 1.244 | 1.244 | 1.251 | 1.244 | 1.258 | 1,241,862 | 1.2528 | -1.07% |
| 2001-11-26 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.910 | 1,726,568 | 3,259,671 | 1.8879 | 1.258 | 1.258 | 1.264 | 1.258 | 1.284 | 2,567,419 | 1.2696 | -0.53% |
| 2001-11-23 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.900 | 2,828,000 | 5,315,960 | 1.8798 | 1.264 | 1.264 | 1.271 | 1.258 | 1.278 | 4,205,255 | 1.2641 | -1.57% |
| 2001-11-22 | 0 | 1.910 | 1.900 | 1.910 | 1.830 | 1.930 | 5,492,000 | 10,384,720 | 1.8909 | 1.284 | 1.278 | 1.284 | 1.231 | 1.298 | 8,166,642 | 1.2716 | 4.37% |
| 2001-11-21 | 0 | 1.830 | 1.830 | 1.840 | 1.810 | 1.830 | 932,000 | 1,700,820 | 1.8249 | 1.231 | 1.231 | 1.237 | 1.217 | 1.231 | 1,385,890 | 1.2272 | -0.54% |
| 2001-11-20 | 0 | 1.840 | 1.830 | 1.840 | 1.820 | 1.840 | 1,344,000 | 2,466,220 | 1.8350 | 1.237 | 1.231 | 1.237 | 1.224 | 1.237 | 1,998,537 | 1.2340 | 0.55% |
| 2001-11-19 | 0 | 1.830 | 1.820 | 1.830 | 1.810 | 1.830 | 1,154,000 | 2,109,560 | 1.8280 | 1.231 | 1.224 | 1.231 | 1.217 | 1.231 | 1,716,006 | 1.2293 | 1.10% |
| 2001-11-16 | 0 | 1.810 | 1.800 | 1.810 | 1.770 | 1.860 | 5,260,000 | 9,589,940 | 1.8232 | 1.217 | 1.210 | 1.217 | 1.190 | 1.251 | 7,821,656 | 1.2261 | -1.09% |
| 2001-11-15 | 0 | 1.830 | 1.820 | 1.840 | 1.820 | 1.850 | 1,315,200 | 2,421,220 | 1.8410 | 1.231 | 1.224 | 1.237 | 1.224 | 1.244 | 1,955,711 | 1.2380 | -0.54% |
| 2001-11-14 | 0 | 1.840 | 1.830 | 1.850 | 1.820 | 1.850 | 1,396,000 | 2,566,860 | 1.8387 | 1.237 | 1.231 | 1.244 | 1.224 | 1.244 | 2,075,862 | 1.2365 | 1.10% |
| 2001-11-13 | 0 | 1.820 | 1.820 | 1.840 | 1.790 | 1.840 | 644,000 | 1,172,900 | 1.8213 | 1.224 | 1.224 | 1.237 | 1.204 | 1.237 | 957,632 | 1.2248 | 0.00% |
| 2001-11-12 | 0 | 1.820 | 1.810 | 1.820 | 1.810 | 1.870 | 2,610,000 | 4,769,520 | 1.8274 | 1.224 | 1.217 | 1.224 | 1.217 | 1.258 | 3,881,088 | 1.2289 | -2.15% |
| 2001-11-09 | 0 | 1.860 | 1.850 | 1.860 | 1.820 | 1.860 | 2,410,000 | 4,444,518 | 1.8442 | 1.251 | 1.244 | 1.251 | 1.224 | 1.251 | 3,583,687 | 1.2402 | 1.64% |
| 2001-11-08 | 0 | 1.830 | 1.820 | 1.850 | 1.790 | 1.850 | 3,426,000 | 6,229,340 | 1.8183 | 1.231 | 1.224 | 1.244 | 1.204 | 1.244 | 5,094,486 | 1.2228 | 2.23% |
| 2001-11-07 | 0 | 1.790 | 1.790 | 1.800 | 1.790 | 1.840 | 2,620,000 | 4,741,340 | 1.8097 | 1.204 | 1.204 | 1.210 | 1.204 | 1.237 | 3,895,958 | 1.2170 | -2.72% |
| 2001-11-06 | 0 | 1.840 | 1.830 | 1.850 | 1.820 | 1.880 | 2,398,000 | 4,437,600 | 1.8505 | 1.237 | 1.231 | 1.244 | 1.224 | 1.264 | 3,565,843 | 1.2445 | -2.65% |
| 2001-11-05 | 0 | 1.890 | 1.880 | 1.890 | 1.850 | 1.900 | 2,036,000 | 3,826,260 | 1.8793 | 1.271 | 1.264 | 1.271 | 1.244 | 1.278 | 3,027,546 | 1.2638 | 0.00% |
| 2001-11-02 | 0 | 1.890 | 1.890 | 1.900 | 1.870 | 2.075 | 9,074,284 | 17,406,540 | 1.9182 | 1.271 | 1.271 | 1.278 | 1.258 | 1.395 | 13,493,523 | 1.2900 | -7.80% |
| 2001-11-01 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.125 | 12,258,140 | 25,429,094 | 2.0745 | 1.379 | 1.362 | 1.379 | 1.345 | 1.429 | 18,227,939 | 1.3951 | 0.00% |
| 2001-10-31 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.175 | 15,999,714 | 33,245,614 | 2.0779 | 1.379 | 1.362 | 1.379 | 1.345 | 1.463 | 23,791,685 | 1.3974 | 4.06% |
| 2001-10-30 | 0 | 1.970 | 1.970 | 1.980 | 1.920 | 1.990 | 3,561,428 | 6,999,622 | 1.9654 | 1.325 | 1.325 | 1.332 | 1.291 | 1.338 | 5,295,868 | 1.3217 | 1.03% |
| 2001-10-29 | 0 | 1.950 | 1.940 | 1.960 | 1.930 | 1.950 | 600,000 | 1,167,940 | 1.9466 | 1.311 | 1.305 | 1.318 | 1.298 | 1.311 | 892,204 | 1.3091 | -1.02% |
| 2001-10-26 | 0 | 1.970 | 1.960 | 1.980 | 1.970 | 2.000 | 2,755,428 | 5,465,987 | 1.9837 | 1.325 | 1.318 | 1.332 | 1.325 | 1.345 | 4,097,340 | 1.3340 | 0.51% |
| 2001-10-24 | 0 | 1.960 | 1.960 | 1.970 | 1.960 | 1.970 | 888,000 | 1,742,660 | 1.9625 | 1.318 | 1.318 | 1.325 | 1.318 | 1.325 | 1,320,462 | 1.3197 | -0.51% |
| 2001-10-23 | 0 | 1.970 | 1.970 | 1.980 | 1.950 | 1.980 | 1,664,857 | 3,267,925 | 1.9629 | 1.325 | 1.325 | 1.332 | 1.311 | 1.332 | 2,475,654 | 1.3200 | 2.07% |
| 2001-10-22 | 0 | 1.930 | 1.920 | 1.930 | 1.910 | 1.960 | 1,038,000 | 2,020,400 | 1.9464 | 1.298 | 1.291 | 1.298 | 1.284 | 1.318 | 1,543,513 | 1.3090 | -1.03% |
| 2001-10-19 | 0 | 1.950 | 1.940 | 1.950 | 1.930 | 1.970 | 402,000 | 784,360 | 1.9511 | 1.311 | 1.305 | 1.311 | 1.298 | 1.325 | 597,777 | 1.3121 | 0.00% |
| 2001-10-18 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.970 | 394,000 | 772,360 | 1.9603 | 1.311 | 1.311 | 1.325 | 1.311 | 1.325 | 585,881 | 1.3183 | -2.01% |
| 2001-10-17 | 0 | 1.990 | 1.990 | 2.000 | 1.930 | 2.025 | 1,453,433 | 2,900,753 | 1.9958 | 1.338 | 1.338 | 1.345 | 1.298 | 1.362 | 2,161,265 | 1.3422 | 1.02% |
| 2001-10-16 | 0 | 1.970 | 1.960 | 1.970 | 1.930 | 1.970 | 278,000 | 544,480 | 1.9586 | 1.325 | 1.318 | 1.325 | 1.298 | 1.325 | 413,388 | 1.3171 | 0.51% |
| 2001-10-15 | 0 | 1.960 | 1.960 | 1.970 | 1.930 | 1.990 | 1,252,000 | 2,444,632 | 1.9526 | 1.318 | 1.318 | 1.325 | 1.298 | 1.338 | 1,861,733 | 1.3131 | 1.55% |
| 2001-10-12 | 0 | 1.930 | 1.930 | 1.940 | 1.930 | 2.025 | 1,684,000 | 3,304,000 | 1.9620 | 1.298 | 1.298 | 1.305 | 1.298 | 1.362 | 2,504,120 | 1.3194 | -3.98% |
| 2001-10-11 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 2,402,000 | 4,932,900 | 2.0537 | 1.352 | 1.335 | 1.352 | 1.335 | 1.368 | 3,642,871 | 1.3541 | 1.23% |
| 2001-10-10 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 2,018,000 | 4,080,550 | 2.0221 | 1.335 | 1.319 | 1.335 | 1.319 | 1.352 | 3,060,497 | 1.3333 | -2.41% |
| 2001-10-09 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.100 | 1,877,428 | 3,852,177 | 2.0518 | 1.368 | 1.352 | 1.368 | 1.319 | 1.385 | 2,847,306 | 1.3529 | 3.75% |
| 2001-10-08 | 0 | 2.000 | 1.990 | 2.000 | 1.930 | 2.000 | 2,343,159 | 4,593,368 | 1.9603 | 1.319 | 1.312 | 1.319 | 1.273 | 1.319 | 3,553,633 | 1.2926 | -1.23% |
| 2001-10-05 | 0 | 2.025 | 2.025 | 2.050 | 1.950 | 2.025 | 9,425,714 | 18,705,331 | 1.9845 | 1.335 | 1.335 | 1.352 | 1.286 | 1.335 | 14,295,029 | 1.3085 | 2.79% |
| 2001-10-04 | 0 | 1.970 | 1.970 | 1.980 | 1.910 | 1.990 | 4,178,000 | 8,160,000 | 1.9531 | 1.299 | 1.299 | 1.306 | 1.259 | 1.312 | 6,336,351 | 1.2878 | 2.60% |
| 2001-10-03 | 0 | 1.920 | 1.910 | 1.930 | 1.900 | 1.970 | 2,642,000 | 5,101,400 | 1.9309 | 1.266 | 1.259 | 1.273 | 1.253 | 1.299 | 4,006,855 | 1.2732 | 0.52% |
| 2001-09-28 | 0 | 1.910 | 1.910 | 1.920 | 1.870 | 1.920 | 2,242,000 | 4,257,640 | 1.8990 | 1.259 | 1.259 | 1.266 | 1.233 | 1.266 | 3,400,215 | 1.2522 | 2.14% |
| 2001-09-27 | 0 | 1.870 | 1.860 | 1.880 | 1.820 | 1.870 | 881,715 | 1,635,464 | 1.8549 | 1.233 | 1.226 | 1.240 | 1.200 | 1.233 | 1,337,208 | 1.2230 | 0.00% |
| 2001-09-26 | 0 | 1.870 | 1.860 | 1.870 | 1.850 | 1.870 | 964,000 | 1,795,240 | 1.8623 | 1.233 | 1.226 | 1.233 | 1.220 | 1.233 | 1,462,002 | 1.2279 | 1.08% |
| 2001-09-25 | 0 | 1.850 | 1.840 | 1.850 | 1.810 | 1.920 | 3,678,857 | 6,833,714 | 1.8576 | 1.220 | 1.213 | 1.220 | 1.193 | 1.266 | 5,579,351 | 1.2248 | 1.65% |
| 2001-09-24 | 0 | 1.820 | 1.810 | 1.820 | 1.770 | 1.820 | 1,244,000 | 2,227,180 | 1.7903 | 1.200 | 1.193 | 1.200 | 1.167 | 1.200 | 1,886,649 | 1.1805 | 1.11% |
| 2001-09-21 | 0 | 1.800 | 1.800 | 1.810 | 1.770 | 1.860 | 4,043,809 | 7,331,486 | 1.8130 | 1.187 | 1.187 | 1.193 | 1.167 | 1.226 | 6,132,837 | 1.1954 | 1.69% |
| 2001-09-20 | 0 | 1.770 | 1.770 | 1.780 | 1.750 | 1.790 | 2,237,428 | 3,964,413 | 1.7719 | 1.167 | 1.167 | 1.174 | 1.154 | 1.180 | 3,393,281 | 1.1683 | -2.75% |
| 2001-09-19 | 0 | 1.820 | 1.800 | 1.820 | 1.750 | 1.830 | 2,635,000 | 4,683,470 | 1.7774 | 1.200 | 1.187 | 1.200 | 1.154 | 1.207 | 3,996,239 | 1.1720 | 1.68% |
| 2001-09-18 | 0 | 1.790 | 1.780 | 1.790 | 1.770 | 1.900 | 3,364,000 | 6,185,760 | 1.8388 | 1.180 | 1.174 | 1.180 | 1.167 | 1.253 | 5,101,839 | 1.2125 | -2.72% |
| 2001-09-17 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.920 | 2,980,258 | 5,582,182 | 1.8731 | 1.213 | 1.213 | 1.220 | 1.207 | 1.266 | 4,519,857 | 1.2350 | -9.14% |
| 2001-09-14 | 0 | 2.025 | 2.000 | 2.025 | 1.940 | 2.050 | 7,792,000 | 15,553,320 | 1.9961 | 1.335 | 1.319 | 1.335 | 1.279 | 1.352 | 11,817,340 | 1.3161 | 3.32% |
| 2001-09-13 | 0 | 1.960 | 1.950 | 1.960 | 1.900 | 2.025 | 6,862,000 | 13,523,340 | 1.9708 | 1.292 | 1.286 | 1.292 | 1.253 | 1.335 | 10,406,903 | 1.2995 | 5.95% |
| 2001-09-12 | 0 | 1.850 | 1.840 | 1.850 | 1.600 | 1.900 | 7,256,000 | 13,221,920 | 1.8222 | 1.220 | 1.213 | 1.220 | 1.055 | 1.253 | 11,004,443 | 1.2015 | -12.94% |
| 2001-09-11 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.175 | 1,128,000 | 2,407,200 | 2.1340 | 1.401 | 1.401 | 1.418 | 1.385 | 1.434 | 1,710,724 | 1.4071 | -1.16% |
| 2001-09-10 | 0 | 2.150 | 2.125 | 2.150 | 2.000 | 2.175 | 1,108,000 | 2,372,900 | 2.1416 | 1.418 | 1.401 | 1.418 | 1.319 | 1.434 | 1,680,392 | 1.4121 | -2.27% |
| 2001-09-07 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.300 | 5,878,000 | 12,942,400 | 2.2018 | 1.451 | 1.434 | 1.451 | 1.434 | 1.517 | 8,914,569 | 1.4518 | -4.35% |
| 2001-09-06 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.350 | 5,786,000 | 13,316,900 | 2.3016 | 1.517 | 1.500 | 1.517 | 1.484 | 1.550 | 8,775,042 | 1.5176 | 2.22% |
| 2001-09-05 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.250 | 796,285 | 1,772,891 | 2.2265 | 1.484 | 1.467 | 1.484 | 1.451 | 1.484 | 1,207,645 | 1.4681 | 1.12% |
| 2001-09-04 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.250 | 718,000 | 1,597,900 | 2.2255 | 1.467 | 1.467 | 1.484 | 1.451 | 1.484 | 1,088,918 | 1.4674 | 0.00% |
| 2001-09-03 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.250 | 1,078,000 | 2,405,800 | 2.2317 | 1.467 | 1.467 | 1.484 | 1.467 | 1.484 | 1,634,894 | 1.4715 | -2.20% |
| 2001-08-31 | 0 | 2.275 | 2.225 | 2.275 | 2.225 | 2.275 | 1,449,714 | 3,266,285 | 2.2531 | 1.500 | 1.467 | 1.500 | 1.467 | 1.500 | 2,198,635 | 1.4856 | -1.09% |
| 2001-08-30 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.325 | 1,589,714 | 3,654,671 | 2.2989 | 1.517 | 1.517 | 1.533 | 1.500 | 1.533 | 2,410,959 | 1.5159 | 1.10% |
| 2001-08-29 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.350 | 1,181,158 | 2,725,219 | 2.3072 | 1.500 | 1.500 | 1.517 | 1.500 | 1.550 | 1,791,343 | 1.5213 | -2.15% |
| 2001-08-28 | 0 | 2.325 | 2.275 | 2.325 | 2.250 | 2.325 | 1,798,000 | 4,111,050 | 2.2865 | 1.533 | 1.500 | 1.533 | 1.484 | 1.533 | 2,726,845 | 1.5076 | 3.33% |
| 2001-08-27 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.350 | 1,406,000 | 3,205,350 | 2.2798 | 1.484 | 1.484 | 1.500 | 1.484 | 1.550 | 2,132,338 | 1.5032 | -2.17% |
| 2001-08-24 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.325 | 2,775,000 | 6,343,525 | 2.2860 | 1.517 | 1.517 | 1.533 | 1.484 | 1.533 | 4,208,562 | 1.5073 | -1.08% |
| 2001-08-23 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.375 | 3,692,000 | 8,661,950 | 2.3461 | 1.533 | 1.533 | 1.550 | 1.533 | 1.566 | 5,599,284 | 1.5470 | 0.00% |
| 2001-08-22 | 0 | 2.325 | 2.325 | 2.350 | 2.200 | 2.375 | 12,360,280 | 28,701,473 | 2.3221 | 1.533 | 1.533 | 1.550 | 1.451 | 1.566 | 18,745,589 | 1.5311 | 2.20% |
| 2001-08-21 | 0 | 2.275 | 2.250 | 2.275 | 2.175 | 2.325 | 5,762,000 | 12,979,200 | 2.2526 | 1.500 | 1.484 | 1.500 | 1.434 | 1.533 | 8,738,644 | 1.4853 | 4.60% |
| 2001-08-20 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 1,123,714 | 2,432,914 | 2.1651 | 1.434 | 1.418 | 1.434 | 1.418 | 1.434 | 1,704,224 | 1.4276 | -1.14% |
| 2001-08-17 | 0 | 2.200 | 2.175 | 2.200 | 2.125 | 2.200 | 1,470,000 | 3,187,050 | 2.1681 | 1.451 | 1.434 | 1.451 | 1.401 | 1.451 | 2,229,401 | 1.4296 | 2.33% |
| 2001-08-16 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.200 | 3,698,000 | 8,029,100 | 2.1712 | 1.418 | 1.401 | 1.418 | 1.418 | 1.451 | 5,608,383 | 1.4316 | -1.15% |
| 2001-08-15 | 0 | 2.175 | 2.150 | 2.175 | 2.125 | 2.175 | 4,182,000 | 9,011,450 | 2.1548 | 1.434 | 1.418 | 1.434 | 1.401 | 1.434 | 6,342,417 | 1.4208 | -1.14% |
| 2001-08-14 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,665,000 | 3,617,200 | 2.1725 | 1.451 | 1.434 | 1.451 | 1.418 | 1.451 | 2,525,137 | 1.4325 | 3.53% |
| 2001-08-13 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.200 | 984,000 | 2,127,150 | 2.1617 | 1.401 | 1.401 | 1.418 | 1.401 | 1.451 | 1,492,333 | 1.4254 | -4.49% |
| 2001-08-10 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.300 | 4,600,000 | 10,411,100 | 2.2633 | 1.467 | 1.451 | 1.467 | 1.451 | 1.517 | 6,976,356 | 1.4923 | 1.14% |
| 2001-08-09 | 0 | 2.200 | 2.200 | 2.225 | 2.125 | 2.225 | 4,210,000 | 9,175,750 | 2.1795 | 1.451 | 1.451 | 1.467 | 1.401 | 1.467 | 6,384,882 | 1.4371 | 1.15% |
| 2001-08-08 | 0 | 2.175 | 2.150 | 2.200 | 2.100 | 2.250 | 5,490,000 | 12,059,750 | 2.1967 | 1.434 | 1.418 | 1.451 | 1.385 | 1.484 | 8,326,129 | 1.4484 | 2.35% |
| 2001-08-07 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 2,350,000 | 4,979,250 | 2.1188 | 1.401 | 1.401 | 1.418 | 1.385 | 1.418 | 3,564,008 | 1.3971 | 0.00% |
| 2001-08-06 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.250 | 4,437,142 | 9,586,655 | 2.1605 | 1.401 | 1.401 | 1.418 | 1.385 | 1.484 | 6,729,365 | 1.4246 | -5.56% |
| 2001-08-03 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.350 | 2,892,000 | 6,614,850 | 2.2873 | 1.484 | 1.484 | 1.500 | 1.484 | 1.550 | 4,386,005 | 1.5082 | -1.10% |
| 2001-08-02 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.425 | 5,053,142 | 11,813,748 | 2.3379 | 1.500 | 1.500 | 1.517 | 1.500 | 1.599 | 7,663,590 | 1.5415 | -5.21% |
| 2001-08-01 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 2,928,000 | 7,008,300 | 2.3935 | 1.582 | 1.566 | 1.582 | 1.566 | 1.582 | 4,440,602 | 1.5782 | 1.05% |
| 2001-07-31 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.400 | 3,174,285 | 7,571,091 | 2.3851 | 1.566 | 1.566 | 1.582 | 1.566 | 1.582 | 4,814,118 | 1.5727 | 1.06% |
| 2001-07-30 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.425 | 3,752,000 | 8,922,062 | 2.3779 | 1.550 | 1.550 | 1.566 | 1.533 | 1.599 | 5,690,280 | 1.5679 | 0.00% |
| 2001-07-27 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 2,913,714 | 6,828,121 | 2.3434 | 1.550 | 1.533 | 1.550 | 1.517 | 1.550 | 4,418,936 | 1.5452 | 3.30% |
| 2001-07-26 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.325 | 1,044,285 | 2,400,127 | 2.2983 | 1.500 | 1.500 | 1.517 | 1.500 | 1.533 | 1,583,762 | 1.5155 | -3.19% |
| 2001-07-24 | 0 | 2.350 | 2.325 | 2.350 | 2.250 | 2.350 | 3,964,000 | 9,161,500 | 2.3112 | 1.550 | 1.533 | 1.550 | 1.484 | 1.550 | 6,011,799 | 1.5239 | 4.44% |
| 2001-07-23 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.325 | 3,054,000 | 6,932,600 | 2.2700 | 1.484 | 1.484 | 1.500 | 1.467 | 1.533 | 4,631,694 | 1.4968 | -2.17% |
| 2001-07-20 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.400 | 5,620,000 | 13,130,491 | 2.3364 | 1.517 | 1.517 | 1.533 | 1.500 | 1.582 | 8,523,287 | 1.5405 | -2.13% |
| 2001-07-19 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.525 | 18,084,000 | 43,832,400 | 2.4238 | 1.550 | 1.533 | 1.550 | 1.533 | 1.665 | 27,426,178 | 1.5982 | 1.08% |
| 2001-07-18 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.400 | 3,358,000 | 7,861,350 | 2.3411 | 1.533 | 1.533 | 1.550 | 1.517 | 1.582 | 5,092,740 | 1.5436 | -1.06% |
| 2001-07-17 | 0 | 2.350 | 2.350 | 2.375 | 2.175 | 2.525 | 13,303,429 | 32,142,308 | 2.4161 | 1.550 | 1.550 | 1.566 | 1.434 | 1.665 | 20,175,968 | 1.5931 | 5.62% |
| 2001-07-16 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.250 | 1,418,000 | 3,178,250 | 2.2414 | 1.467 | 1.451 | 1.484 | 1.451 | 1.484 | 2,150,537 | 1.4779 | -2.20% |
| 2001-07-13 | 0 | 2.275 | 2.250 | 2.275 | 2.150 | 2.350 | 4,798,000 | 10,726,400 | 2.2356 | 1.500 | 1.484 | 1.500 | 1.418 | 1.550 | 7,276,642 | 1.4741 | -1.09% |
| 2001-07-12 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.350 | 1,442,000 | 3,339,500 | 2.3159 | 1.517 | 1.517 | 1.533 | 1.517 | 1.550 | 2,186,936 | 1.5270 | 0.00% |
| 2001-07-11 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.375 | 4,683,300 | 10,906,675 | 2.3288 | 1.517 | 1.517 | 1.533 | 1.500 | 1.566 | 7,102,688 | 1.5356 | -3.16% |
| 2001-07-10 | 0 | 2.375 | 2.350 | 2.400 | 2.350 | 2.425 | 2,232,000 | 5,317,600 | 2.3824 | 1.566 | 1.550 | 1.582 | 1.550 | 1.599 | 3,385,049 | 1.5709 | -1.04% |
| 2001-07-09 | 0 | 2.400 | 2.375 | 2.400 | 2.275 | 2.400 | 3,812,000 | 8,985,800 | 2.3572 | 1.582 | 1.566 | 1.582 | 1.500 | 1.582 | 5,781,276 | 1.5543 | 0.00% |
| 2001-07-05 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.500 | 6,973,472 | 16,926,336 | 2.4272 | 1.582 | 1.566 | 1.582 | 1.566 | 1.648 | 10,575,961 | 1.6005 | -3.03% |
| 2001-07-04 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.525 | 7,678,000 | 19,186,050 | 2.4988 | 1.632 | 1.615 | 1.632 | 1.615 | 1.665 | 11,644,448 | 1.6477 | 0.00% |
| 2001-07-03 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.550 | 4,648,000 | 11,467,900 | 2.4673 | 1.632 | 1.615 | 1.632 | 1.599 | 1.681 | 7,049,152 | 1.6268 | -1.98% |
| 2001-06-29 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.600 | 9,551,714 | 24,278,992 | 2.5418 | 1.665 | 1.648 | 1.665 | 1.648 | 1.714 | 14,486,121 | 1.6760 | 0.00% |
| 2001-06-28 | 0 | 2.525 | 2.525 | 2.550 | 2.375 | 2.575 | 18,453,534 | 46,032,471 | 2.4945 | 1.665 | 1.665 | 1.681 | 1.566 | 1.698 | 27,986,613 | 1.6448 | 2.02% |
| 2001-06-27 | 0 | 2.475 | 2.475 | 2.500 | 2.425 | 2.675 | 23,902,427 | 60,845,489 | 2.5456 | 1.632 | 1.632 | 1.648 | 1.599 | 1.764 | 36,250,399 | 1.6785 | -2.94% |
| 2001-06-26 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.775 | 24,369,692 | 64,187,820 | 2.6339 | 1.681 | 1.681 | 1.698 | 1.681 | 1.830 | 36,959,052 | 1.7367 | -8.11% |
| 2001-06-22 | 0 | 2.775 | 2.750 | 2.775 | 2.050 | 2.825 | 62,634,680 | 159,166,727 | 2.5412 | 1.830 | 1.813 | 1.830 | 1.352 | 1.863 | 94,991,697 | 1.6756 | 38.75% |
| 2001-06-21 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 1,316,000 | 2,647,650 | 2.0119 | 1.319 | 1.319 | 1.335 | 1.312 | 1.335 | 1,995,844 | 1.3266 | 1.01% |
| 2001-06-20 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 2.025 | 708,000 | 1,410,920 | 1.9928 | 1.306 | 1.306 | 1.312 | 1.306 | 1.335 | 1,073,752 | 1.3140 | -2.22% |
| 2001-06-19 | 0 | 2.025 | 2.000 | 2.025 | 1.970 | 2.025 | 1,060,000 | 2,113,400 | 1.9938 | 1.335 | 1.319 | 1.335 | 1.299 | 1.335 | 1,607,595 | 1.3146 | 1.76% |
| 2001-06-18 | 0 | 1.990 | 1.980 | 1.990 | 1.950 | 2.000 | 952,000 | 1,882,480 | 1.9774 | 1.312 | 1.306 | 1.312 | 1.286 | 1.319 | 1,443,802 | 1.3038 | 0.51% |
| 2001-06-15 | 0 | 1.980 | 1.980 | 2.000 | 1.950 | 2.000 | 2,366,000 | 4,677,860 | 1.9771 | 1.306 | 1.306 | 1.319 | 1.286 | 1.319 | 3,588,273 | 1.3037 | -2.22% |
| 2001-06-14 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.125 | 1,694,000 | 3,498,200 | 2.0651 | 1.335 | 1.335 | 1.352 | 1.319 | 1.401 | 2,569,119 | 1.3616 | -3.57% |
| 2001-06-13 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.125 | 1,311,714 | 2,749,178 | 2.0959 | 1.385 | 1.385 | 1.401 | 1.368 | 1.401 | 1,989,344 | 1.3820 | -1.18% |
| 2001-06-12 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 1,184,000 | 2,533,700 | 2.1399 | 1.401 | 1.401 | 1.418 | 1.401 | 1.418 | 1,795,653 | 1.4110 | -1.16% |
| 2001-06-11 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 909,426 | 1,964,073 | 2.1597 | 1.418 | 1.418 | 1.434 | 1.418 | 1.434 | 1,379,235 | 1.4240 | -1.15% |
| 2001-06-08 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.200 | 2,776,000 | 6,045,600 | 2.1778 | 1.434 | 1.434 | 1.451 | 1.418 | 1.451 | 4,210,079 | 1.4360 | 0.00% |
| 2001-06-07 | 0 | 2.175 | 2.150 | 2.175 | 2.125 | 2.175 | 1,308,654 | 2,820,824 | 2.1555 | 1.434 | 1.418 | 1.434 | 1.401 | 1.434 | 1,984,703 | 1.4213 | 1.16% |
| 2001-06-06 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.200 | 2,045,428 | 4,409,127 | 2.1556 | 1.418 | 1.401 | 1.418 | 1.401 | 1.451 | 3,102,094 | 1.4213 | 0.00% |
| 2001-06-05 | 0 | 2.150 | 2.150 | 2.175 | 2.075 | 2.225 | 3,993,429 | 8,621,829 | 2.1590 | 1.418 | 1.418 | 1.434 | 1.368 | 1.467 | 6,056,431 | 1.4236 | 0.00% |
| 2001-06-04 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.200 | 1,196,000 | 2,584,450 | 2.1609 | 1.418 | 1.401 | 1.434 | 1.418 | 1.451 | 1,813,852 | 1.4248 | 0.00% |
| 2001-06-01 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.225 | 2,249,428 | 4,908,063 | 2.1819 | 1.418 | 1.418 | 1.434 | 1.418 | 1.467 | 3,411,480 | 1.4387 | -1.15% |
| 2001-05-31 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.225 | 2,494,000 | 5,456,050 | 2.1877 | 1.434 | 1.434 | 1.451 | 1.434 | 1.467 | 3,782,398 | 1.4425 | -1.14% |
| 2001-05-30 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.250 | 2,754,000 | 6,120,450 | 2.2224 | 1.451 | 1.451 | 1.467 | 1.451 | 1.484 | 4,176,714 | 1.4654 | -2.22% |
| 2001-05-29 | 0 | 2.250 | 2.225 | 2.250 | 2.175 | 2.300 | 5,020,000 | 11,222,950 | 2.2356 | 1.484 | 1.467 | 1.484 | 1.434 | 1.517 | 7,613,327 | 1.4741 | 2.27% |
| 2001-05-28 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.225 | 1,744,000 | 3,837,150 | 2.2002 | 1.451 | 1.451 | 1.467 | 1.434 | 1.467 | 2,644,949 | 1.4507 | 0.00% |
| 2001-05-25 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.250 | 2,679,714 | 5,927,949 | 2.2122 | 1.451 | 1.451 | 1.467 | 1.451 | 1.484 | 4,064,052 | 1.4586 | -1.12% |
| 2001-05-24 | 0 | 2.225 | 2.200 | 2.225 | 2.175 | 2.250 | 4,112,571 | 9,096,699 | 2.2119 | 1.467 | 1.451 | 1.467 | 1.434 | 1.484 | 6,237,121 | 1.4585 | 2.30% |
| 2001-05-23 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.225 | 1,808,000 | 3,954,950 | 2.1875 | 1.434 | 1.434 | 1.451 | 1.434 | 1.467 | 2,742,011 | 1.4424 | 0.00% |
| 2001-05-22 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.225 | 5,581,428 | 12,193,777 | 2.1847 | 1.434 | 1.434 | 1.451 | 1.418 | 1.467 | 8,464,789 | 1.4405 | 0.00% |
| 2001-05-21 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.250 | 2,214,142 | 4,800,816 | 2.1683 | 1.434 | 1.418 | 1.434 | 1.418 | 1.484 | 3,357,966 | 1.4297 | -2.25% |
| 2001-05-18 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.250 | 4,234,000 | 9,386,950 | 2.2170 | 1.467 | 1.451 | 1.467 | 1.451 | 1.484 | 6,421,280 | 1.4619 | 2.30% |
| 2001-05-17 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.200 | 1,291,430 | 2,807,082 | 2.1736 | 1.434 | 1.434 | 1.451 | 1.418 | 1.451 | 1,958,582 | 1.4332 | 1.16% |
| 2001-05-16 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 1,077,428 | 2,333,177 | 2.1655 | 1.418 | 1.418 | 1.434 | 1.418 | 1.451 | 1,634,026 | 1.4279 | 0.00% |
| 2001-05-15 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.175 | 1,292,000 | 2,794,000 | 2.1625 | 1.418 | 1.401 | 1.418 | 1.418 | 1.434 | 1,959,446 | 1.4259 | -2.27% |
| 2001-05-14 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,310,000 | 2,857,900 | 2.1816 | 1.451 | 1.434 | 1.451 | 1.418 | 1.451 | 1,986,745 | 1.4385 | 0.00% |
| 2001-05-11 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.225 | 1,593,719 | 3,510,317 | 2.2026 | 1.451 | 1.451 | 1.467 | 1.451 | 1.467 | 2,417,033 | 1.4523 | 1.15% |
| 2001-05-10 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.225 | 1,988,000 | 4,342,900 | 2.1846 | 1.434 | 1.434 | 1.451 | 1.418 | 1.467 | 3,014,999 | 1.4404 | -3.33% |
| 2001-05-09 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.250 | 3,773,714 | 8,431,699 | 2.2343 | 1.484 | 1.484 | 1.500 | 1.451 | 1.484 | 5,723,211 | 1.4732 | 1.12% |
| 2001-05-08 | 0 | 2.225 | 2.200 | 2.225 | 2.125 | 2.225 | 5,459,425 | 11,956,421 | 2.1901 | 1.467 | 1.451 | 1.467 | 1.401 | 1.467 | 8,279,759 | 1.4441 | 4.71% |
| 2001-05-07 | 0 | 2.125 | 2.100 | 2.150 | 2.075 | 2.200 | 3,042,737 | 6,479,411 | 2.1295 | 1.401 | 1.385 | 1.418 | 1.368 | 1.451 | 4,614,612 | 1.4041 | -1.16% |
| 2001-05-04 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.250 | 4,269,438 | 9,263,262 | 2.1697 | 1.418 | 1.401 | 1.418 | 1.401 | 1.484 | 6,475,026 | 1.4306 | -5.49% |
| 2001-05-03 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.350 | 4,298,571 | 9,880,928 | 2.2987 | 1.500 | 1.500 | 1.517 | 1.500 | 1.550 | 6,519,209 | 1.5157 | -2.15% |
| 2001-05-02 | 0 | 2.325 | 2.300 | 2.325 | 2.275 | 2.375 | 4,010,964 | 9,283,703 | 2.3146 | 1.533 | 1.517 | 1.533 | 1.500 | 1.566 | 6,083,024 | 1.5262 | 1.09% |
| 2001-04-27 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.350 | 3,371,142 | 7,761,534 | 2.3023 | 1.517 | 1.517 | 1.533 | 1.484 | 1.550 | 5,112,671 | 1.5181 | -1.08% |
| 2001-04-26 | 0 | 2.325 | 2.325 | 2.350 | 2.250 | 2.400 | 13,479,901 | 31,299,343 | 2.3219 | 1.533 | 1.533 | 1.550 | 1.484 | 1.582 | 20,443,605 | 1.5310 | -1.06% |
| 2001-04-25 | 0 | 2.350 | 2.325 | 2.350 | 2.275 | 2.500 | 15,002,495 | 36,029,388 | 2.4016 | 1.550 | 1.533 | 1.550 | 1.500 | 1.648 | 22,752,770 | 1.5835 | -7.84% |
| 2001-04-24 | 0 | 2.550 | 2.550 | 2.575 | 2.325 | 2.550 | 23,385,677 | 57,510,086 | 2.4592 | 1.681 | 1.681 | 1.698 | 1.533 | 1.681 | 35,466,696 | 1.6215 | 5.15% |
| 2001-04-23 | 0 | 2.425 | 2.425 | 2.450 | 2.175 | 2.450 | 36,293,880 | 85,320,304 | 2.3508 | 1.599 | 1.599 | 1.615 | 1.434 | 1.615 | 55,043,265 | 1.5501 | 11.49% |
| 2001-04-20 | 0 | 2.175 | 2.175 | 2.200 | 2.000 | 2.175 | 14,168,570 | 29,939,871 | 2.1131 | 1.434 | 1.434 | 1.451 | 1.319 | 1.434 | 21,488,040 | 1.3933 | 6.10% |
| 2001-04-19 | 0 | 2.050 | 2.050 | 2.075 | 2.000 | 2.150 | 7,005,319 | 14,567,383 | 2.0795 | 1.352 | 1.352 | 1.368 | 1.319 | 1.418 | 10,624,260 | 1.3711 | 1.23% |
| 2001-04-18 | 0 | 2.025 | 2.025 | 2.050 | 1.980 | 2.100 | 6,644,884 | 13,429,259 | 2.0210 | 1.335 | 1.335 | 1.352 | 1.306 | 1.385 | 10,077,625 | 1.3326 | -1.22% |
| 2001-04-17 | 0 | 2.050 | 2.025 | 2.050 | 1.940 | 2.200 | 17,867,714 | 36,987,598 | 2.0701 | 1.352 | 1.335 | 1.352 | 1.279 | 1.451 | 27,098,158 | 1.3649 | 5.13% |
| 2001-04-12 | 0 | 1.950 | 1.950 | 1.960 | 1.930 | 2.000 | 4,451,722 | 8,674,935 | 1.9487 | 1.286 | 1.286 | 1.292 | 1.273 | 1.319 | 6,751,477 | 1.2849 | 2.63% |
| 2001-04-11 | 0 | 1.900 | 1.900 | 1.910 | 1.830 | 2.000 | 5,564,571 | 10,608,656 | 1.9065 | 1.253 | 1.253 | 1.259 | 1.207 | 1.319 | 8,439,223 | 1.2571 | -2.06% |
| 2001-04-10 | 0 | 1.940 | 1.930 | 1.940 | 1.750 | 1.960 | 9,962,140 | 18,890,669 | 1.8962 | 1.279 | 1.273 | 1.279 | 1.154 | 1.292 | 15,108,572 | 1.2503 | 12.14% |
| 2001-04-09 | 0 | 1.730 | 1.730 | 1.740 | 1.550 | 1.730 | 1,900,000 | 3,206,720 | 1.6877 | 1.141 | 1.141 | 1.147 | 1.022 | 1.141 | 2,881,538 | 1.1129 | 8.81% |
| 2001-04-06 | 0 | 1.590 | 1.580 | 1.600 | 1.590 | 1.640 | 752,000 | 1,214,880 | 1.6155 | 1.048 | 1.042 | 1.055 | 1.048 | 1.081 | 1,140,483 | 1.0652 | 1.27% |
| 2001-04-04 | 0 | 1.570 | 1.570 | 1.600 | 1.550 | 1.600 | 256,000 | 401,740 | 1.5693 | 1.035 | 1.035 | 1.055 | 1.022 | 1.055 | 388,249 | 1.0347 | -3.68% |
| 2001-04-03 | 0 | 1.630 | 1.600 | 1.630 | 1.600 | 1.630 | 226,000 | 365,960 | 1.6193 | 1.075 | 1.055 | 1.075 | 1.055 | 1.075 | 342,751 | 1.0677 | 0.00% |
| 2001-04-02 | 0 | 1.630 | 1.620 | 1.640 | 1.620 | 1.640 | 258,000 | 421,060 | 1.6320 | 1.075 | 1.068 | 1.081 | 1.068 | 1.081 | 391,283 | 1.0761 | -0.61% |
| 2001-03-30 | 0 | 1.640 | 1.640 | 1.650 | 1.630 | 1.650 | 298,571 | 488,542 | 1.6363 | 1.081 | 1.081 | 1.088 | 1.075 | 1.088 | 452,813 | 1.0789 | 1.23% |
| 2001-03-29 | 0 | 1.620 | 1.620 | 1.630 | 1.580 | 1.630 | 331,714 | 535,657 | 1.6148 | 1.068 | 1.068 | 1.075 | 1.042 | 1.075 | 503,077 | 1.0648 | -0.61% |
| 2001-03-28 | 0 | 1.630 | 1.610 | 1.630 | 1.600 | 1.660 | 568,000 | 934,560 | 1.6454 | 1.075 | 1.062 | 1.075 | 1.055 | 1.095 | 861,428 | 1.0849 | 0.00% |
| 2001-03-27 | 0 | 1.630 | 1.630 | 1.640 | 1.620 | 1.700 | 318,000 | 523,740 | 1.6470 | 1.075 | 1.075 | 1.081 | 1.068 | 1.121 | 482,279 | 1.0860 | -1.81% |
| 2001-03-26 | 0 | 1.660 | 1.660 | 1.670 | 1.650 | 1.680 | 620,000 | 1,030,080 | 1.6614 | 1.095 | 1.095 | 1.101 | 1.088 | 1.108 | 940,291 | 1.0955 | 2.47% |
| 2001-03-23 | 0 | 1.620 | 1.610 | 1.620 | 1.590 | 1.650 | 1,944,000 | 3,151,640 | 1.6212 | 1.068 | 1.062 | 1.068 | 1.048 | 1.088 | 2,948,269 | 1.0690 | -1.82% |
| 2001-03-22 | 0 | 1.650 | 1.650 | 1.670 | 1.650 | 1.710 | 1,422,000 | 2,396,780 | 1.6855 | 1.088 | 1.088 | 1.101 | 1.088 | 1.128 | 2,156,604 | 1.1114 | -4.62% |
| 2001-03-21 | 0 | 1.730 | 1.720 | 1.730 | 1.700 | 1.730 | 1,251,785 | 2,146,065 | 1.7144 | 1.141 | 1.134 | 1.141 | 1.121 | 1.141 | 1,898,456 | 1.1304 | 0.58% |
| 2001-03-20 | 0 | 1.720 | 1.710 | 1.720 | 1.720 | 1.770 | 844,000 | 1,463,340 | 1.7338 | 1.134 | 1.128 | 1.134 | 1.134 | 1.167 | 1,280,010 | 1.1432 | -2.27% |
| 2001-03-19 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.790 | 480,000 | 848,800 | 1.7683 | 1.160 | 1.160 | 1.167 | 1.154 | 1.180 | 727,968 | 1.1660 | 0.00% |
| 2001-03-16 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.780 | 934,000 | 1,643,940 | 1.7601 | 1.160 | 1.160 | 1.167 | 1.154 | 1.174 | 1,416,504 | 1.1606 | 0.00% |
| 2001-03-15 | 0 | 1.810 | 1.810 | 1.820 | 1.760 | 1.820 | 1,358,000 | 2,433,260 | 1.7918 | 1.160 | 1.160 | 1.167 | 1.128 | 1.167 | 2,118,051 | 1.1488 | 0.00% |
| 2001-03-14 | 0 | 1.810 | 1.810 | 1.830 | 1.810 | 1.850 | 1,058,000 | 1,927,860 | 1.8222 | 1.160 | 1.160 | 1.173 | 1.160 | 1.186 | 1,650,146 | 1.1683 | -1.63% |
| 2001-03-13 | 0 | 1.840 | 1.830 | 1.850 | 1.770 | 1.850 | 1,774,000 | 3,201,140 | 1.8045 | 1.180 | 1.173 | 1.186 | 1.135 | 1.186 | 2,766,880 | 1.1569 | -2.13% |
| 2001-03-12 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.920 | 1,622,000 | 3,049,360 | 1.8800 | 1.205 | 1.205 | 1.212 | 1.199 | 1.231 | 2,529,808 | 1.2054 | -2.59% |
| 2001-03-09 | 0 | 1.930 | 1.920 | 1.930 | 1.920 | 1.940 | 468,285 | 904,567 | 1.9317 | 1.237 | 1.231 | 1.237 | 1.231 | 1.244 | 730,377 | 1.2385 | 0.00% |
| 2001-03-08 | 0 | 1.930 | 1.920 | 1.930 | 1.910 | 1.950 | 248,857 | 478,991 | 1.9248 | 1.237 | 1.231 | 1.237 | 1.225 | 1.250 | 388,138 | 1.2341 | 0.00% |
| 2001-03-07 | 0 | 1.930 | 1.930 | 1.950 | 1.920 | 1.960 | 710,000 | 1,381,660 | 1.9460 | 1.237 | 1.237 | 1.250 | 1.231 | 1.257 | 1,107,376 | 1.2477 | -0.52% |
| 2001-03-06 | 0 | 1.940 | 1.930 | 1.950 | 1.930 | 1.940 | 619,902 | 1,200,236 | 1.9362 | 1.244 | 1.237 | 1.250 | 1.237 | 1.244 | 966,851 | 1.2414 | 0.52% |
| 2001-03-05 | 0 | 1.930 | 1.920 | 1.930 | 1.920 | 1.960 | 846,000 | 1,638,360 | 1.9366 | 1.237 | 1.231 | 1.237 | 1.231 | 1.257 | 1,319,493 | 1.2417 | -1.53% |
| 2001-03-02 | 0 | 1.960 | 1.940 | 1.960 | 1.900 | 1.960 | 1,478,000 | 2,858,240 | 1.9339 | 1.257 | 1.244 | 1.257 | 1.218 | 1.257 | 2,305,213 | 1.2399 | 1.55% |
| 2001-03-01 | 0 | 1.930 | 1.930 | 1.940 | 1.910 | 1.980 | 1,322,000 | 2,587,900 | 1.9576 | 1.237 | 1.237 | 1.244 | 1.225 | 1.269 | 2,061,903 | 1.2551 | -3.50% |
| 2001-02-28 | 0 | 2.000 | 1.990 | 2.000 | 1.960 | 2.000 | 1,298,295 | 2,567,746 | 1.9778 | 1.282 | 1.276 | 1.282 | 1.257 | 1.282 | 2,024,930 | 1.2681 | -1.23% |
| 2001-02-27 | 0 | 2.025 | 2.000 | 2.025 | 1.990 | 2.025 | 3,395,428 | 6,797,065 | 2.0018 | 1.298 | 1.282 | 1.298 | 1.276 | 1.298 | 5,295,796 | 1.2835 | 0.00% |
| 2001-02-26 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.100 | 4,068,000 | 8,264,300 | 2.0315 | 1.298 | 1.298 | 1.314 | 1.298 | 1.346 | 6,344,796 | 1.3025 | 0.00% |
| 2001-02-23 | 0 | 2.025 | 2.000 | 2.025 | 1.990 | 2.050 | 2,940,000 | 5,918,350 | 2.0130 | 1.298 | 1.282 | 1.298 | 1.276 | 1.314 | 4,585,472 | 1.2907 | 1.76% |
| 2001-02-22 | 0 | 1.990 | 1.980 | 1.990 | 1.950 | 2.000 | 3,200,516 | 6,311,746 | 1.9721 | 1.276 | 1.269 | 1.276 | 1.250 | 1.282 | 4,991,794 | 1.2644 | -0.50% |
| 2001-02-21 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 3,164,000 | 6,344,100 | 2.0051 | 1.282 | 1.282 | 1.298 | 1.282 | 1.298 | 4,934,841 | 1.2856 | -1.23% |
| 2001-02-20 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.050 | 1,644,000 | 3,331,500 | 2.0265 | 1.298 | 1.298 | 1.314 | 1.282 | 1.314 | 2,564,121 | 1.2993 | -1.22% |
| 2001-02-19 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 1,017,143 | 2,066,190 | 2.0314 | 1.314 | 1.298 | 1.314 | 1.298 | 1.314 | 1,586,422 | 1.3024 | 0.00% |
| 2001-02-16 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 672,000 | 1,383,450 | 2.0587 | 1.314 | 1.314 | 1.330 | 1.314 | 1.330 | 1,048,108 | 1.3200 | 0.00% |
| 2001-02-15 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 1,266,000 | 2,599,850 | 2.0536 | 1.314 | 1.314 | 1.330 | 1.314 | 1.330 | 1,974,560 | 1.3167 | -1.20% |
| 2001-02-14 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 1,058,400 | 2,196,646 | 2.0754 | 1.330 | 1.330 | 1.346 | 1.330 | 1.346 | 1,650,770 | 1.3307 | -1.19% |
| 2001-02-13 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 2,690,000 | 5,605,300 | 2.0838 | 1.346 | 1.330 | 1.346 | 1.330 | 1.346 | 4,195,551 | 1.3360 | 1.20% |
| 2001-02-12 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.100 | 2,248,571 | 4,610,363 | 2.0504 | 1.330 | 1.314 | 1.330 | 1.298 | 1.346 | 3,507,061 | 1.3146 | 1.22% |
| 2001-02-09 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.100 | 4,943,714 | 10,235,028 | 2.0703 | 1.314 | 1.314 | 1.330 | 1.298 | 1.346 | 7,710,633 | 1.3274 | 0.00% |
| 2001-02-08 | 0 | 2.050 | 2.025 | 2.050 | 2.050 | 2.100 | 1,984,856 | 4,091,386 | 2.0613 | 1.314 | 1.298 | 1.314 | 1.314 | 1.346 | 3,095,749 | 1.3216 | -2.38% |
| 2001-02-07 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.150 | 1,860,000 | 3,929,700 | 2.1127 | 1.346 | 1.346 | 1.362 | 1.346 | 1.378 | 2,901,013 | 1.3546 | -1.18% |
| 2001-02-06 | 0 | 2.125 | 2.100 | 2.125 | 2.025 | 2.150 | 3,609,714 | 7,583,528 | 2.1009 | 1.362 | 1.346 | 1.362 | 1.298 | 1.378 | 5,630,014 | 1.3470 | 1.19% |
| 2001-02-05 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.125 | 1,693,428 | 3,556,306 | 2.1001 | 1.346 | 1.346 | 1.362 | 1.330 | 1.362 | 2,641,213 | 1.3465 | -1.18% |
| 2001-02-02 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 4,906,140 | 10,432,680 | 2.1265 | 1.362 | 1.362 | 1.378 | 1.346 | 1.378 | 7,652,029 | 1.3634 | 1.19% |
| 2001-02-01 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 1,942,285 | 4,031,464 | 2.0756 | 1.346 | 1.330 | 1.346 | 1.314 | 1.346 | 3,029,351 | 1.3308 | 1.20% |
| 2001-01-31 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 1,785,428 | 3,737,177 | 2.0932 | 1.330 | 1.330 | 1.346 | 1.330 | 1.346 | 2,784,704 | 1.3420 | 0.00% |
| 2001-01-30 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.150 | 3,014,000 | 6,285,700 | 2.0855 | 1.330 | 1.330 | 1.346 | 1.330 | 1.378 | 4,700,888 | 1.3371 | -3.49% |
| 2001-01-29 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.200 | 3,293,712 | 7,072,724 | 2.1473 | 1.378 | 1.362 | 1.378 | 1.362 | 1.411 | 5,137,151 | 1.3768 | 0.00% |
| 2001-01-23 | 0 | 2.150 | 2.125 | 2.150 | 2.075 | 2.150 | 4,108,000 | 8,718,250 | 2.1223 | 1.378 | 1.362 | 1.378 | 1.330 | 1.378 | 6,407,183 | 1.3607 | 2.38% |
| 2001-01-22 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 2,121,712 | 4,412,290 | 2.0796 | 1.346 | 1.330 | 1.346 | 1.314 | 1.346 | 3,309,201 | 1.3333 | 1.20% |
| 2001-01-19 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 2,238,000 | 4,611,900 | 2.0607 | 1.330 | 1.314 | 1.330 | 1.314 | 1.346 | 3,490,573 | 1.3212 | 0.00% |
| 2001-01-18 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.075 | 2,214,000 | 4,541,450 | 2.0512 | 1.330 | 1.314 | 1.330 | 1.298 | 1.330 | 3,453,141 | 1.3152 | 1.22% |
| 2001-01-17 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.075 | 3,644,000 | 7,386,000 | 2.0269 | 1.314 | 1.282 | 1.314 | 1.282 | 1.330 | 5,683,489 | 1.2996 | 0.00% |
| 2001-01-16 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.100 | 1,077,437 | 2,220,445 | 2.0609 | 1.314 | 1.314 | 1.330 | 1.298 | 1.346 | 1,680,462 | 1.3213 | -2.38% |
| 2001-01-15 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.125 | 1,343,714 | 2,822,078 | 2.1002 | 1.346 | 1.346 | 1.362 | 1.330 | 1.362 | 2,095,770 | 1.3466 | 0.00% |
| 2001-01-12 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.125 | 1,938,570 | 4,068,540 | 2.0987 | 1.346 | 1.346 | 1.362 | 1.330 | 1.362 | 3,023,557 | 1.3456 | 1.20% |
| 2001-01-11 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.200 | 2,539,714 | 5,335,444 | 2.1008 | 1.330 | 1.314 | 1.346 | 1.314 | 1.411 | 3,961,152 | 1.3469 | -5.68% |
| 2001-01-10 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.225 | 3,788,310 | 8,276,115 | 2.1846 | 1.411 | 1.395 | 1.411 | 1.378 | 1.427 | 5,908,568 | 1.4007 | -1.12% |
| 2001-01-09 | 0 | 2.225 | 2.200 | 2.225 | 2.125 | 2.225 | 12,737,712 | 27,888,660 | 2.1895 | 1.427 | 1.411 | 1.427 | 1.362 | 1.427 | 19,866,809 | 1.4038 | 3.49% |
| 2001-01-08 | 0 | 2.150 | 2.125 | 2.150 | 2.025 | 2.175 | 8,370,000 | 17,698,300 | 2.1145 | 1.378 | 1.362 | 1.378 | 1.298 | 1.395 | 13,054,557 | 1.3557 | 2.38% |
| 2001-01-05 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.175 | 5,657,738 | 11,847,561 | 2.0940 | 1.346 | 1.330 | 1.346 | 1.314 | 1.395 | 8,824,285 | 1.3426 | -2.33% |
| 2001-01-04 | 0 | 2.150 | 2.125 | 2.150 | 2.075 | 2.175 | 12,115,892 | 25,586,126 | 2.1118 | 1.378 | 1.362 | 1.378 | 1.330 | 1.395 | 18,896,966 | 1.3540 | 6.17% |
| 2001-01-03 | 0 | 2.025 | 2.025 | 2.050 | 1.990 | 2.050 | 4,162,000 | 8,396,900 | 2.0175 | 1.298 | 1.298 | 1.314 | 1.276 | 1.314 | 6,491,406 | 1.2935 | -2.41% |
| 2001-01-02 | 0 | 2.075 | 2.050 | 2.100 | 2.025 | 2.100 | 3,338,000 | 6,878,650 | 2.0607 | 1.330 | 1.314 | 1.346 | 1.298 | 1.346 | 5,206,226 | 1.3212 | 0.00% |
| 2000-12-29 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.125 | 6,258,861 | 12,944,398 | 2.0682 | 1.330 | 1.314 | 1.330 | 1.298 | 1.362 | 9,761,847 | 1.3260 | 2.47% |
| 2000-12-28 | 0 | 2.025 | 2.000 | 2.050 | 2.025 | 2.075 | 4,078,576 | 8,274,619 | 2.0288 | 1.298 | 1.282 | 1.314 | 1.298 | 1.330 | 6,361,291 | 1.3008 | -1.22% |
| 2000-12-27 | 0 | 2.050 | 2.025 | 2.050 | 1.970 | 2.075 | 7,373,460 | 14,924,597 | 2.0241 | 1.314 | 1.298 | 1.314 | 1.263 | 1.330 | 11,500,270 | 1.2978 | 3.54% |
| 2000-12-22 | 0 | 1.980 | 1.970 | 1.990 | 1.960 | 1.990 | 3,436,856 | 6,782,375 | 1.9734 | 1.269 | 1.263 | 1.276 | 1.257 | 1.276 | 5,360,410 | 1.2653 | 0.51% |
| 2000-12-21 | 0 | 1.970 | 1.960 | 1.970 | 1.940 | 2.000 | 7,427,428 | 14,649,525 | 1.9724 | 1.263 | 1.257 | 1.263 | 1.244 | 1.282 | 11,584,443 | 1.2646 | 0.00% |
| 2000-12-20 | 0 | 1.970 | 1.960 | 1.970 | 1.890 | 1.970 | 8,110,427 | 15,734,136 | 1.9400 | 1.263 | 1.257 | 1.263 | 1.212 | 1.263 | 12,649,705 | 1.2438 | 3.68% |
| 2000-12-19 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.950 | 3,889,428 | 7,484,102 | 1.9242 | 1.218 | 1.218 | 1.225 | 1.218 | 1.250 | 6,066,280 | 1.2337 | 0.00% |
| 2000-12-18 | 0 | 1.900 | 1.900 | 1.910 | 1.890 | 1.930 | 3,033,142 | 5,782,187 | 1.9063 | 1.218 | 1.218 | 1.225 | 1.212 | 1.237 | 4,730,744 | 1.2223 | -0.52% |
| 2000-12-15 | 0 | 1.910 | 1.900 | 1.910 | 1.900 | 1.950 | 4,686,856 | 9,022,832 | 1.9251 | 1.225 | 1.218 | 1.225 | 1.218 | 1.250 | 7,310,016 | 1.2343 | -2.55% |
| 2000-12-14 | 0 | 1.960 | 1.960 | 1.970 | 1.920 | 1.990 | 13,680,000 | 26,921,460 | 1.9679 | 1.257 | 1.257 | 1.263 | 1.231 | 1.276 | 21,336,481 | 1.2618 | 2.62% |
| 2000-12-13 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.980 | 12,502,000 | 24,353,380 | 1.9480 | 1.225 | 1.225 | 1.231 | 1.225 | 1.269 | 19,499,173 | 1.2489 | 1.06% |
| 2000-12-12 | 0 | 1.890 | 1.880 | 1.890 | 1.880 | 1.970 | 5,215,142 | 10,034,710 | 1.9241 | 1.212 | 1.205 | 1.212 | 1.205 | 1.263 | 8,133,975 | 1.2337 | -2.58% |
| 2000-12-11 | 0 | 1.940 | 1.940 | 1.950 | 1.880 | 2.000 | 11,457,121 | 22,464,137 | 1.9607 | 1.244 | 1.244 | 1.250 | 1.205 | 1.282 | 17,869,491 | 1.2571 | 0.00% |
| 2000-12-08 | 0 | 1.940 | 1.930 | 1.950 | 1.870 | 2.000 | 16,417,713 | 31,747,943 | 1.9338 | 1.244 | 1.237 | 1.250 | 1.199 | 1.282 | 25,606,449 | 1.2398 | 1.57% |
| 2000-12-07 | 0 | 1.910 | 1.900 | 1.910 | 1.760 | 1.960 | 14,457,428 | 27,411,833 | 1.8960 | 1.225 | 1.218 | 1.225 | 1.128 | 1.257 | 22,549,023 | 1.2157 | 6.11% |
| 2000-12-06 | 0 | 1.800 | 1.790 | 1.810 | 1.790 | 1.900 | 7,114,000 | 13,077,060 | 1.8382 | 1.154 | 1.148 | 1.160 | 1.148 | 1.218 | 11,095,594 | 1.1786 | -1.64% |
| 2000-12-05 | 0 | 1.830 | 1.830 | 1.840 | 1.720 | 1.840 | 6,626,000 | 11,935,380 | 1.8013 | 1.173 | 1.173 | 1.180 | 1.103 | 1.180 | 10,334,468 | 1.1549 | 6.40% |
| 2000-12-04 | 0 | 1.720 | 1.720 | 1.730 | 1.700 | 1.730 | 836,000 | 1,433,440 | 1.7146 | 1.103 | 1.103 | 1.109 | 1.090 | 1.109 | 1,303,896 | 1.0994 | 0.00% |
| 2000-12-01 | 0 | 1.720 | 1.700 | 1.720 | 1.650 | 1.720 | 574,285 | 969,067 | 1.6874 | 1.103 | 1.090 | 1.103 | 1.058 | 1.103 | 895,703 | 1.0819 | 3.61% |
| 2000-11-30 | 0 | 1.660 | 1.660 | 1.670 | 1.630 | 1.720 | 1,556,000 | 2,600,300 | 1.6711 | 1.064 | 1.064 | 1.071 | 1.045 | 1.103 | 2,426,869 | 1.0715 | -2.92% |
| 2000-11-29 | 0 | 1.710 | 1.700 | 1.710 | 1.680 | 1.730 | 906,004 | 1,549,818 | 1.7106 | 1.096 | 1.090 | 1.096 | 1.077 | 1.109 | 1,413,080 | 1.0968 | -1.16% |
| 2000-11-28 | 0 | 1.730 | 1.730 | 1.760 | 1.730 | 1.780 | 854,000 | 1,497,420 | 1.7534 | 1.109 | 1.109 | 1.128 | 1.109 | 1.141 | 1,331,970 | 1.1242 | -2.26% |
| 2000-11-27 | 0 | 1.770 | 1.770 | 1.780 | 1.720 | 1.810 | 1,626,000 | 2,879,020 | 1.7706 | 1.135 | 1.135 | 1.141 | 1.103 | 1.160 | 2,536,047 | 1.1352 | 1.72% |
| 2000-11-24 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.830 | 3,287,438 | 5,792,870 | 1.7621 | 1.116 | 1.116 | 1.122 | 1.109 | 1.173 | 5,127,365 | 1.1298 | -4.92% |
| 2000-11-23 | 0 | 1.830 | 1.830 | 1.840 | 1.790 | 1.910 | 5,454,000 | 10,109,860 | 1.8537 | 1.173 | 1.173 | 1.180 | 1.148 | 1.225 | 8,506,518 | 1.1885 | -2.14% |
| 2000-11-22 | 0 | 1.870 | 1.870 | 1.880 | 1.730 | 1.890 | 14,019,430 | 25,526,711 | 1.8208 | 1.199 | 1.199 | 1.205 | 1.109 | 1.212 | 21,865,884 | 1.1674 | 10.65% |
| 2000-11-21 | 0 | 1.690 | 1.690 | 1.700 | 1.670 | 1.730 | 2,974,754 | 5,042,935 | 1.6952 | 1.084 | 1.084 | 1.090 | 1.071 | 1.109 | 4,639,677 | 1.0869 | 3.05% |
| 2000-11-20 | 0 | 1.640 | 1.640 | 1.650 | 1.620 | 1.650 | 362,000 | 593,940 | 1.6407 | 1.051 | 1.051 | 1.058 | 1.039 | 1.058 | 564,606 | 1.0520 | 1.86% |
| 2000-11-17 | 0 | 1.610 | 1.600 | 1.610 | 1.610 | 1.630 | 578,000 | 932,880 | 1.6140 | 1.032 | 1.026 | 1.032 | 1.032 | 1.045 | 901,498 | 1.0348 | -1.83% |
| 2000-11-16 | 0 | 1.640 | 1.630 | 1.640 | 1.620 | 1.640 | 558,000 | 914,020 | 1.6380 | 1.051 | 1.045 | 1.051 | 1.039 | 1.051 | 870,304 | 1.0502 | 0.00% |
| 2000-11-15 | 0 | 1.640 | 1.630 | 1.640 | 1.620 | 1.660 | 402,000 | 659,280 | 1.6400 | 1.051 | 1.045 | 1.051 | 1.039 | 1.064 | 626,993 | 1.0515 | 0.00% |
| 2000-11-14 | 0 | 1.640 | 1.640 | 1.650 | 1.590 | 1.650 | 609,991 | 986,986 | 1.6180 | 1.051 | 1.051 | 1.058 | 1.019 | 1.058 | 951,393 | 1.0374 | 3.14% |
| 2000-11-13 | 0 | 1.590 | 1.590 | 1.600 | 1.580 | 1.640 | 694,000 | 1,110,380 | 1.6000 | 1.019 | 1.019 | 1.026 | 1.013 | 1.051 | 1,082,421 | 1.0258 | -4.22% |
| 2000-11-10 | 0 | 1.660 | 1.650 | 1.660 | 1.640 | 1.670 | 510,000 | 843,800 | 1.6545 | 1.064 | 1.058 | 1.064 | 1.051 | 1.071 | 795,439 | 1.0608 | -2.35% |
| 2000-11-09 | 0 | 1.700 | 1.690 | 1.700 | 1.670 | 1.710 | 1,510,000 | 2,554,860 | 1.6920 | 1.090 | 1.084 | 1.090 | 1.071 | 1.096 | 2,355,123 | 1.0848 | -1.73% |
| 2000-11-08 | 0 | 1.730 | 1.730 | 1.740 | 1.680 | 1.760 | 3,283,714 | 5,656,780 | 1.7227 | 1.109 | 1.109 | 1.116 | 1.077 | 1.128 | 5,121,557 | 1.1045 | -1.70% |
| 2000-11-07 | 0 | 1.760 | 1.760 | 1.770 | 1.720 | 1.780 | 7,481,428 | 13,123,885 | 1.7542 | 1.128 | 1.128 | 1.135 | 1.103 | 1.141 | 11,668,666 | 1.1247 | 0.57% |
| 2000-11-06 | 0 | 1.750 | 1.750 | 1.760 | 1.660 | 1.750 | 13,150,000 | 22,468,500 | 1.7086 | 1.122 | 1.122 | 1.128 | 1.064 | 1.122 | 20,509,848 | 1.0955 | 6.71% |
| 2000-11-03 | 0 | 1.640 | 1.630 | 1.640 | 1.590 | 1.650 | 7,222,859 | 11,770,260 | 1.6296 | 1.051 | 1.045 | 1.051 | 1.019 | 1.058 | 11,265,380 | 1.0448 | 3.80% |
| 2000-11-02 | 0 | 1.580 | 1.570 | 1.590 | 1.570 | 1.640 | 2,861,714 | 4,609,728 | 1.6108 | 1.013 | 1.007 | 1.019 | 1.007 | 1.051 | 4,463,370 | 1.0328 | -1.25% |
| 2000-11-01 | 0 | 1.600 | 1.590 | 1.600 | 1.580 | 1.610 | 3,490,000 | 5,571,840 | 1.5965 | 1.026 | 1.019 | 1.026 | 1.013 | 1.032 | 5,443,298 | 1.0236 | 2.56% |
| 2000-10-31 | 0 | 1.560 | 1.550 | 1.570 | 1.560 | 1.600 | 306,000 | 482,220 | 1.5759 | 1.000 | 0.994 | 1.007 | 1.000 | 1.026 | 477,263 | 1.0104 | 0.00% |
| 2000-10-30 | 0 | 1.560 | 1.550 | 1.570 | 1.550 | 1.570 | 164,000 | 255,300 | 1.5567 | 1.000 | 0.994 | 1.007 | 0.994 | 1.007 | 255,788 | 0.9981 | 0.65% |
| 2000-10-27 | 0 | 1.550 | 1.550 | 1.560 | 1.550 | 1.580 | 452,000 | 709,860 | 1.5705 | 0.994 | 0.994 | 1.000 | 0.994 | 1.013 | 704,977 | 1.0069 | 0.00% |
| 2000-10-26 | 0 | 1.550 | 1.550 | 1.560 | 1.500 | 1.610 | 914,000 | 1,411,880 | 1.5447 | 0.994 | 0.994 | 1.000 | 0.962 | 1.032 | 1,425,551 | 0.9904 | 1.31% |
| 2000-10-25 | 0 | 1.530 | 1.530 | 1.540 | 1.530 | 1.540 | 214,286 | 329,400 | 1.5372 | 0.981 | 0.981 | 0.987 | 0.981 | 0.987 | 334,219 | 0.9856 | -0.65% |
| 2000-10-24 | 0 | 1.540 | 1.500 | 1.540 | 1.520 | 1.550 | 307,719 | 471,527 | 1.5323 | 0.987 | 0.962 | 0.987 | 0.975 | 0.994 | 479,944 | 0.9825 | -1.91% |
| 2000-10-23 | 0 | 1.570 | 1.540 | 1.570 | 1.530 | 1.570 | 191,428 | 294,913 | 1.5406 | 1.007 | 0.987 | 1.007 | 0.981 | 1.007 | 298,567 | 0.9878 | 1.29% |
| 2000-10-20 | 0 | 1.550 | 1.550 | 1.570 | 1.540 | 1.560 | 501,578 | 779,187 | 1.5535 | 0.994 | 0.994 | 1.007 | 0.987 | 1.000 | 782,303 | 0.9960 | 3.33% |
| 2000-10-19 | 0 | 1.500 | 1.500 | 1.510 | 1.470 | 1.500 | 914,285 | 1,360,310 | 1.4878 | 0.962 | 0.962 | 0.968 | 0.942 | 0.962 | 1,425,996 | 0.9539 | -0.66% |
| 2000-10-18 | 0 | 1.510 | 1.500 | 1.520 | 1.490 | 1.520 | 334,000 | 501,780 | 1.5023 | 0.968 | 0.962 | 0.975 | 0.955 | 0.975 | 520,935 | 0.9632 | -1.95% |
| 2000-10-17 | 0 | 1.540 | 1.550 | 1.560 | 1.540 | 1.580 | 956,057 | 1,482,305 | 1.5504 | 0.987 | 0.994 | 1.000 | 0.987 | 1.013 | 1,491,147 | 0.9941 | -3.14% |
| 2000-10-16 | 0 | 1.590 | 1.580 | 1.600 | 1.590 | 1.640 | 284,000 | 459,400 | 1.6176 | 1.019 | 1.013 | 1.026 | 1.019 | 1.051 | 442,950 | 1.0371 | -1.24% |
| 2000-10-13 | 0 | 1.610 | 1.600 | 1.610 | 1.550 | 1.610 | 579,538 | 923,693 | 1.5938 | 1.032 | 1.026 | 1.032 | 0.994 | 1.032 | 903,896 | 1.0219 | -1.83% |
| 2000-10-12 | 0 | 1.670 | 1.660 | 1.700 | 1.600 | 1.700 | 810,000 | 1,325,340 | 1.6362 | 1.051 | 1.045 | 1.070 | 1.007 | 1.070 | 1,286,454 | 1.0302 | 2.45% |
| 2000-10-11 | 0 | 1.630 | 1.620 | 1.650 | 1.610 | 1.670 | 1,244,000 | 2,042,680 | 1.6420 | 1.026 | 1.020 | 1.039 | 1.014 | 1.051 | 1,975,740 | 1.0339 | 0.00% |
| 2000-10-10 | 0 | 1.630 | 1.630 | 1.640 | 1.630 | 1.680 | 1,080,000 | 1,770,300 | 1.6392 | 1.026 | 1.026 | 1.033 | 1.026 | 1.058 | 1,715,272 | 1.0321 | -1.21% |
| 2000-10-09 | 0 | 1.650 | 1.630 | 1.650 | 1.640 | 1.670 | 596,000 | 984,080 | 1.6511 | 1.039 | 1.026 | 1.039 | 1.033 | 1.051 | 946,576 | 1.0396 | -1.20% |
| 2000-10-05 | 0 | 1.670 | 1.660 | 1.670 | 1.670 | 1.700 | 893,714 | 1,501,854 | 1.6805 | 1.051 | 1.045 | 1.051 | 1.051 | 1.070 | 1,419,410 | 1.0581 | -0.60% |
| 2000-10-04 | 0 | 1.680 | 1.660 | 1.690 | 1.660 | 1.720 | 1,388,000 | 2,358,300 | 1.6991 | 1.058 | 1.045 | 1.064 | 1.045 | 1.083 | 2,204,443 | 1.0698 | 1.20% |
| 2000-10-03 | 0 | 1.660 | 1.660 | 1.670 | 1.640 | 1.700 | 1,550,572 | 2,595,412 | 1.6738 | 1.045 | 1.045 | 1.051 | 1.033 | 1.070 | 2,462,642 | 1.0539 | -1.78% |
| 2000-09-29 | 0 | 1.690 | 1.680 | 1.700 | 1.640 | 1.710 | 2,246,000 | 3,750,920 | 1.6700 | 1.064 | 1.058 | 1.070 | 1.033 | 1.077 | 3,567,131 | 1.0515 | 3.05% |
| 2000-09-28 | 0 | 1.640 | 1.630 | 1.640 | 1.610 | 1.660 | 1,496,857 | 2,427,774 | 1.6219 | 1.033 | 1.026 | 1.033 | 1.014 | 1.045 | 2,377,331 | 1.0212 | 0.00% |
| 2000-09-27 | 0 | 1.640 | 1.620 | 1.640 | 1.560 | 1.660 | 499,429 | 812,955 | 1.6278 | 1.033 | 1.020 | 1.033 | 0.982 | 1.045 | 793,201 | 1.0249 | 1.23% |
| 2000-09-26 | 0 | 1.620 | 1.610 | 1.620 | 1.600 | 1.630 | 718,000 | 1,154,900 | 1.6085 | 1.020 | 1.014 | 1.020 | 1.007 | 1.026 | 1,140,338 | 1.0128 | -1.22% |
| 2000-09-25 | 0 | 1.640 | 1.640 | 1.650 | 1.620 | 1.680 | 879,428 | 1,446,345 | 1.6446 | 1.033 | 1.033 | 1.039 | 1.020 | 1.058 | 1,396,721 | 1.0355 | 2.50% |
| 2000-09-22 | 0 | 1.600 | 1.560 | 1.600 | 1.560 | 1.630 | 822,000 | 1,320,080 | 1.6059 | 1.007 | 0.982 | 1.007 | 0.982 | 1.026 | 1,305,513 | 1.0112 | -3.03% |
| 2000-09-21 | 0 | 1.650 | 1.630 | 1.650 | 1.650 | 1.690 | 699,714 | 1,160,714 | 1.6588 | 1.039 | 1.026 | 1.039 | 1.039 | 1.064 | 1,111,296 | 1.0445 | -2.37% |
| 2000-09-20 | 0 | 1.690 | 1.690 | 1.700 | 1.680 | 1.710 | 328,000 | 554,860 | 1.6916 | 1.064 | 1.064 | 1.070 | 1.058 | 1.077 | 520,935 | 1.0651 | 0.60% |
| 2000-09-19 | 0 | 1.680 | 1.670 | 1.690 | 1.630 | 1.680 | 748,000 | 1,244,460 | 1.6637 | 1.058 | 1.051 | 1.064 | 1.026 | 1.058 | 1,187,985 | 1.0475 | 0.60% |
| 2000-09-18 | 0 | 1.670 | 1.670 | 1.690 | 1.660 | 1.710 | 332,000 | 557,060 | 1.6779 | 1.051 | 1.051 | 1.064 | 1.045 | 1.077 | 527,287 | 1.0565 | -6.18% |
| 2000-09-15 | 0 | 1.780 | 1.760 | 1.780 | 1.750 | 1.790 | 440,000 | 775,680 | 1.7629 | 1.121 | 1.108 | 1.121 | 1.102 | 1.127 | 698,815 | 1.1100 | 1.71% |
| 2000-09-14 | 0 | 1.750 | 1.740 | 1.750 | 1.710 | 1.810 | 1,821,156 | 3,241,100 | 1.7797 | 1.102 | 1.096 | 1.102 | 1.077 | 1.140 | 2,892,387 | 1.1206 | 1.16% |
| 2000-09-12 | 0 | 1.730 | 1.730 | 1.740 | 1.710 | 1.780 | 2,500,000 | 4,341,760 | 1.7367 | 1.089 | 1.089 | 1.096 | 1.077 | 1.121 | 3,970,538 | 1.0935 | -4.42% |
| 2000-09-11 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.860 | 2,121,142 | 3,868,524 | 1.8238 | 1.140 | 1.140 | 1.146 | 1.133 | 1.171 | 3,368,830 | 1.1483 | -3.72% |
| 2000-09-08 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.910 | 2,600,285 | 4,920,022 | 1.8921 | 1.184 | 1.184 | 1.190 | 1.177 | 1.203 | 4,129,812 | 1.1913 | -1.57% |
| 2000-09-07 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.990 | 2,274,286 | 4,414,429 | 1.9410 | 1.203 | 1.203 | 1.215 | 1.203 | 1.253 | 3,612,055 | 1.2221 | -4.02% |
| 2000-09-06 | 0 | 1.990 | 1.970 | 1.980 | 1.960 | 2.000 | 3,964,180 | 7,851,967 | 1.9807 | 1.253 | 1.240 | 1.247 | 1.234 | 1.259 | 6,295,970 | 1.2471 | -0.50% |
| 2000-09-05 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 8,174,857 | 16,391,983 | 2.0052 | 1.259 | 1.259 | 1.275 | 1.253 | 1.275 | 12,983,431 | 1.2625 | -1.23% |
| 2000-09-04 | 0 | 2.025 | 2.000 | 2.025 | 1.960 | 2.100 | 21,870,733 | 44,459,491 | 2.0328 | 1.275 | 1.259 | 1.275 | 1.234 | 1.322 | 34,735,428 | 1.2799 | 4.92% |
| 2000-09-01 | 0 | 1.930 | 1.930 | 1.940 | 1.860 | 1.930 | 4,761,142 | 9,088,504 | 1.9089 | 1.215 | 1.215 | 1.221 | 1.171 | 1.215 | 7,561,718 | 1.2019 | 3.21% |
| 2000-08-31 | 0 | 1.870 | 1.850 | 1.870 | 1.850 | 1.890 | 3,536,000 | 6,612,380 | 1.8700 | 1.177 | 1.165 | 1.177 | 1.165 | 1.190 | 5,615,929 | 1.1774 | -1.06% |
| 2000-08-30 | 0 | 1.890 | 1.890 | 1.900 | 1.890 | 1.980 | 6,666,000 | 12,862,600 | 1.9296 | 1.190 | 1.190 | 1.196 | 1.190 | 1.247 | 10,587,042 | 1.2149 | -1.56% |
| 2000-08-29 | 0 | 1.920 | 1.910 | 1.920 | 1.880 | 1.960 | 3,010,000 | 5,793,440 | 1.9247 | 1.209 | 1.203 | 1.209 | 1.184 | 1.234 | 4,780,527 | 1.2119 | 0.00% |
| 2000-08-28 | 0 | 1.920 | 1.930 | 1.940 | 1.900 | 2.025 | 775,000 | 1,488,680 | 1.9209 | 1.209 | 1.215 | 1.221 | 1.196 | 1.275 | 1,230,867 | 1.2095 | -1.54% |
| 2000-08-25 | 0 | 1.950 | 1.950 | 1.960 | 1.910 | 2.000 | 2,524,486 | 4,963,034 | 1.9660 | 1.228 | 1.228 | 1.234 | 1.203 | 1.259 | 4,009,427 | 1.2378 | -0.51% |
| 2000-08-24 | 0 | 1.960 | 1.920 | 1.970 | 1.900 | 1.970 | 2,519,428 | 4,869,910 | 1.9329 | 1.234 | 1.209 | 1.240 | 1.196 | 1.240 | 4,001,394 | 1.2171 | 0.51% |
| 2000-08-23 | 0 | 1.950 | 1.930 | 1.950 | 1.920 | 2.025 | 6,898,583 | 13,532,615 | 1.9617 | 1.228 | 1.215 | 1.228 | 1.209 | 1.275 | 10,956,434 | 1.2351 | 2.63% |
| 2000-08-22 | 0 | 1.900 | 1.890 | 1.900 | 1.850 | 1.930 | 3,436,857 | 6,508,354 | 1.8937 | 1.196 | 1.190 | 1.196 | 1.165 | 1.215 | 5,458,468 | 1.1923 | 2.70% |
| 2000-08-21 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.860 | 897,371 | 1,655,731 | 1.8451 | 1.165 | 1.159 | 1.165 | 1.159 | 1.171 | 1,425,218 | 1.1617 | 0.54% |
| 2000-08-18 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.870 | 1,708,159 | 3,149,703 | 1.8439 | 1.159 | 1.159 | 1.165 | 1.146 | 1.177 | 2,712,924 | 1.1610 | 0.00% |
| 2000-08-17 | 0 | 1.840 | 1.830 | 1.840 | 1.800 | 1.840 | 3,215,711 | 5,844,600 | 1.8175 | 1.159 | 1.152 | 1.159 | 1.133 | 1.159 | 5,107,241 | 1.1444 | 2.22% |
| 2000-08-16 | 0 | 1.800 | 1.800 | 1.810 | 1.750 | 1.830 | 3,202,800 | 5,754,712 | 1.7968 | 1.133 | 1.133 | 1.140 | 1.102 | 1.152 | 5,086,735 | 1.1313 | 2.27% |
| 2000-08-15 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.800 | 1,148,854 | 2,019,072 | 1.7575 | 1.108 | 1.108 | 1.114 | 1.102 | 1.133 | 1,824,627 | 1.1066 | 0.57% |
| 2000-08-14 | 0 | 1.750 | 1.750 | 1.760 | 1.730 | 1.760 | 889,158 | 1,552,329 | 1.7458 | 1.102 | 1.102 | 1.108 | 1.089 | 1.108 | 1,412,174 | 1.0992 | 0.57% |
| 2000-08-11 | 0 | 1.740 | 1.690 | 1.750 | 1.700 | 1.740 | 278,000 | 475,880 | 1.7118 | 1.096 | 1.064 | 1.102 | 1.070 | 1.096 | 441,524 | 1.0778 | 0.58% |
| 2000-08-10 | 0 | 1.730 | 1.700 | 1.740 | 1.700 | 1.730 | 97,714 | 167,160 | 1.7107 | 1.089 | 1.070 | 1.096 | 1.070 | 1.089 | 155,191 | 1.0771 | -0.57% |
| 2000-08-09 | 0 | 1.740 | 1.730 | 1.740 | 1.700 | 1.780 | 710,000 | 1,230,820 | 1.7335 | 1.096 | 1.089 | 1.096 | 1.070 | 1.121 | 1,127,633 | 1.0915 | 0.58% |
| 2000-08-08 | 0 | 1.730 | 1.730 | 1.740 | 1.680 | 1.790 | 1,286,013 | 2,232,964 | 1.7363 | 1.089 | 1.089 | 1.096 | 1.058 | 1.127 | 2,042,465 | 1.0933 | 2.98% |
| 2000-08-07 | 0 | 1.680 | 1.680 | 1.690 | 1.680 | 1.720 | 495,142 | 837,281 | 1.6910 | 1.058 | 1.058 | 1.064 | 1.058 | 1.083 | 786,392 | 1.0647 | 0.00% |
| 2000-08-04 | 0 | 1.680 | 1.680 | 1.690 | 1.680 | 1.750 | 213,719 | 366,256 | 1.7137 | 1.058 | 1.058 | 1.064 | 1.058 | 1.102 | 339,432 | 1.0790 | 0.00% |
| 2000-08-03 | 0 | 1.680 | 1.660 | 1.720 | 1.660 | 1.680 | 380,853 | 632,462 | 1.6606 | 1.058 | 1.045 | 1.083 | 1.045 | 1.058 | 604,876 | 1.0456 | 1.20% |
| 2000-08-02 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.680 | 268,856 | 449,467 | 1.6718 | 1.045 | 1.045 | 1.058 | 1.045 | 1.058 | 427,001 | 1.0526 | -1.19% |
| 2000-08-01 | 0 | 1.680 | 1.670 | 1.690 | 1.650 | 1.700 | 365,437 | 608,879 | 1.6662 | 1.058 | 1.051 | 1.064 | 1.039 | 1.070 | 580,393 | 1.0491 | -1.18% |
| 2000-07-31 | 0 | 1.700 | 1.690 | 1.700 | 1.660 | 1.700 | 62,000 | 104,720 | 1.6890 | 1.070 | 1.064 | 1.070 | 1.045 | 1.070 | 98,469 | 1.0635 | 0.00% |
| 2000-07-28 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.710 | 360,000 | 610,200 | 1.6950 | 1.070 | 1.064 | 1.070 | 1.058 | 1.077 | 571,757 | 1.0672 | -1.73% |
| 2000-07-27 | 0 | 1.730 | 1.730 | 1.740 | 1.690 | 1.740 | 443,192 | 758,908 | 1.7124 | 1.089 | 1.089 | 1.096 | 1.064 | 1.096 | 703,884 | 1.0782 | -0.57% |
| 2000-07-26 | 0 | 1.740 | 1.740 | 1.760 | 1.730 | 1.780 | 1,258,236 | 2,200,908 | 1.7492 | 1.096 | 1.096 | 1.108 | 1.089 | 1.121 | 1,998,349 | 1.1014 | 1.75% |
| 2000-07-25 | 0 | 1.710 | 1.710 | 1.720 | 1.710 | 1.740 | 835,428 | 1,442,390 | 1.7265 | 1.077 | 1.077 | 1.083 | 1.077 | 1.096 | 1,326,839 | 1.0871 | -0.58% |
| 2000-07-24 | 0 | 1.720 | 1.720 | 1.730 | 1.690 | 1.750 | 1,177,142 | 2,017,879 | 1.7142 | 1.083 | 1.083 | 1.089 | 1.064 | 1.102 | 1,869,555 | 1.0793 | -0.58% |
| 2000-07-21 | 0 | 1.730 | 1.720 | 1.730 | 1.690 | 1.740 | 1,085,936 | 1,853,494 | 1.7068 | 1.089 | 1.083 | 1.089 | 1.064 | 1.096 | 1,724,700 | 1.0747 | 1.76% |
| 2000-07-20 | 0 | 1.700 | 1.700 | 1.710 | 1.690 | 1.720 | 755,142 | 1,284,550 | 1.7011 | 1.070 | 1.070 | 1.077 | 1.064 | 1.083 | 1,199,328 | 1.0711 | 0.00% |
| 2000-07-19 | 0 | 1.700 | 1.680 | 1.700 | 1.670 | 1.730 | 170,287 | 287,765 | 1.6899 | 1.070 | 1.058 | 1.070 | 1.051 | 1.089 | 270,452 | 1.0640 | 0.59% |
| 2000-07-18 | 0 | 1.690 | 1.690 | 1.700 | 1.640 | 1.690 | 644,856 | 1,069,958 | 1.6592 | 1.064 | 1.064 | 1.070 | 1.033 | 1.064 | 1,024,170 | 1.0447 | -0.59% |
| 2000-07-17 | 0 | 1.700 | 1.680 | 1.700 | 1.680 | 1.750 | 474,571 | 812,811 | 1.7127 | 1.070 | 1.058 | 1.070 | 1.058 | 1.102 | 753,721 | 1.0784 | 0.00% |
| 2000-07-14 | 0 | 1.700 | 1.680 | 1.740 | 1.670 | 1.700 | 304,000 | 512,060 | 1.6844 | 1.070 | 1.058 | 1.096 | 1.051 | 1.070 | 482,817 | 1.0606 | 0.00% |
| 2000-07-13 | 0 | 1.700 | 1.700 | 1.720 | 1.690 | 1.800 | 1,300,298 | 2,274,596 | 1.7493 | 1.070 | 1.070 | 1.083 | 1.064 | 1.133 | 2,065,153 | 1.1014 | 1.19% |
| 2000-07-12 | 0 | 1.680 | 1.670 | 1.700 | 1.680 | 1.720 | 1,219,428 | 2,072,022 | 1.6992 | 1.058 | 1.051 | 1.070 | 1.058 | 1.083 | 1,936,714 | 1.0699 | -1.18% |
| 2000-07-11 | 0 | 1.700 | 1.700 | 1.710 | 1.680 | 1.710 | 437,999 | 743,241 | 1.6969 | 1.070 | 1.070 | 1.077 | 1.058 | 1.077 | 695,637 | 1.0684 | 0.59% |
| 2000-07-10 | 0 | 1.690 | 1.680 | 1.690 | 1.660 | 1.700 | 212,000 | 357,780 | 1.6876 | 1.064 | 1.058 | 1.064 | 1.045 | 1.070 | 336,702 | 1.0626 | 0.60% |
| 2000-07-07 | 0 | 1.680 | 1.650 | 1.680 | 1.620 | 1.680 | 837,428 | 1,385,122 | 1.6540 | 1.058 | 1.039 | 1.058 | 1.020 | 1.058 | 1,330,016 | 1.0414 | 1.20% |
| 2000-07-06 | 0 | 1.660 | 1.650 | 1.660 | 1.630 | 1.680 | 852,000 | 1,408,240 | 1.6529 | 1.045 | 1.039 | 1.045 | 1.026 | 1.058 | 1,353,159 | 1.0407 | 1.84% |
| 2000-07-05 | 0 | 1.630 | 1.600 | 1.630 | 1.600 | 1.630 | 474,856 | 769,115 | 1.6197 | 1.026 | 1.007 | 1.026 | 1.007 | 1.026 | 754,173 | 1.0198 | 1.87% |
| 2000-07-04 | 0 | 1.600 | 1.590 | 1.620 | 1.600 | 1.620 | 300,000 | 481,200 | 1.6040 | 1.007 | 1.001 | 1.020 | 1.007 | 1.020 | 476,465 | 1.0099 | 0.00% |
| 2000-07-03 | 0 | 1.600 | 1.600 | 1.610 | 1.550 | 1.620 | 250,000 | 399,380 | 1.5975 | 1.007 | 1.007 | 1.014 | 0.976 | 1.020 | 397,054 | 1.0059 | -0.62% |
| 2000-06-30 | 0 | 1.610 | 1.600 | 1.610 | 1.580 | 1.610 | 680,857 | 1,087,380 | 1.5971 | 1.014 | 1.007 | 1.014 | 0.995 | 1.014 | 1,081,347 | 1.0056 | -0.62% |
| 2000-06-29 | 0 | 1.620 | 1.620 | 1.630 | 1.600 | 1.630 | 70,000 | 112,920 | 1.6131 | 1.020 | 1.020 | 1.026 | 1.007 | 1.026 | 111,175 | 1.0157 | 0.00% |
| 2000-06-28 | 0 | 1.620 | 1.620 | 1.630 | 1.590 | 1.640 | 953,714 | 1,536,534 | 1.6111 | 1.020 | 1.020 | 1.026 | 1.001 | 1.033 | 1,514,703 | 1.0144 | 0.00% |
| 2000-06-27 | 0 | 1.620 | 1.600 | 1.620 | 1.600 | 1.620 | 359,720 | 575,949 | 1.6011 | 1.020 | 1.007 | 1.020 | 1.007 | 1.020 | 571,313 | 1.0081 | -1.22% |
| 2000-06-26 | 0 | 1.640 | 1.620 | 1.650 | 1.600 | 1.640 | 177,428 | 286,693 | 1.6158 | 1.033 | 1.020 | 1.039 | 1.007 | 1.033 | 281,794 | 1.0174 | 0.00% |
| 2000-06-23 | 0 | 1.640 | 1.610 | 1.660 | 1.580 | 1.640 | 777,180 | 1,244,971 | 1.6019 | 1.033 | 1.014 | 1.045 | 0.995 | 1.033 | 1,234,329 | 1.0086 | 1.86% |
| 2000-06-22 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.620 | 280,000 | 449,200 | 1.6043 | 1.014 | 1.007 | 1.014 | 1.007 | 1.020 | 444,700 | 1.0101 | -1.23% |
| 2000-06-21 | 0 | 1.630 | 1.610 | 1.640 | 1.600 | 1.650 | 367,714 | 598,657 | 1.6281 | 1.026 | 1.014 | 1.033 | 1.007 | 1.039 | 584,009 | 1.0251 | -0.61% |
| 2000-06-20 | 0 | 1.640 | 1.610 | 1.640 | 1.590 | 1.660 | 618,000 | 998,880 | 1.6163 | 1.033 | 1.014 | 1.033 | 1.001 | 1.045 | 981,517 | 1.0177 | 2.50% |
| 2000-06-19 | 0 | 1.600 | 1.600 | 1.610 | 1.590 | 1.610 | 300,000 | 480,260 | 1.6009 | 1.007 | 1.007 | 1.014 | 1.001 | 1.014 | 476,465 | 1.0080 | 0.00% |
| 2000-06-16 | 0 | 1.600 | 1.600 | 1.610 | 1.580 | 1.620 | 264,000 | 419,940 | 1.5907 | 1.007 | 1.007 | 1.014 | 0.995 | 1.020 | 419,289 | 1.0016 | 1.27% |
| 2000-06-15 | 0 | 1.580 | 1.580 | 1.590 | 1.550 | 1.600 | 826,000 | 1,297,240 | 1.5705 | 0.995 | 0.995 | 1.001 | 0.976 | 1.007 | 1,311,866 | 0.9889 | 1.94% |
| 2000-06-14 | 0 | 1.550 | 1.550 | 1.560 | 1.510 | 1.550 | 506,000 | 780,160 | 1.5418 | 0.976 | 0.976 | 0.982 | 0.951 | 0.976 | 803,637 | 0.9708 | 0.00% |
| 2000-06-13 | 0 | 1.550 | 1.520 | 1.550 | 1.500 | 1.550 | 570,000 | 866,840 | 1.5208 | 0.976 | 0.957 | 0.976 | 0.944 | 0.976 | 905,283 | 0.9575 | 0.00% |
| 2000-06-12 | 0 | 1.550 | 1.550 | 1.570 | 1.510 | 1.550 | 166,000 | 255,140 | 1.5370 | 0.976 | 0.976 | 0.989 | 0.951 | 0.976 | 263,644 | 0.9677 | 0.00% |
| 2000-06-09 | 0 | 1.550 | 1.550 | 1.560 | 1.490 | 1.560 | 454,000 | 698,980 | 1.5396 | 0.976 | 0.976 | 0.982 | 0.938 | 0.982 | 721,050 | 0.9694 | -1.27% |
| 2000-06-08 | 0 | 1.570 | 1.540 | 1.570 | 1.500 | 1.570 | 1,545,142 | 2,361,536 | 1.5284 | 0.989 | 0.970 | 0.989 | 0.944 | 0.989 | 2,454,018 | 0.9623 | 3.97% |
| 2000-06-07 | 0 | 1.510 | 1.500 | 1.510 | 1.450 | 1.510 | 863,431 | 1,282,898 | 1.4858 | 0.951 | 0.944 | 0.951 | 0.913 | 0.951 | 1,371,314 | 0.9355 | 1.34% |
| 2000-06-05 | 0 | 1.490 | 1.480 | 1.490 | 1.420 | 1.490 | 662,000 | 960,560 | 1.4510 | 0.938 | 0.932 | 0.938 | 0.894 | 0.938 | 1,051,398 | 0.9136 | 2.76% |
| 2000-06-02 | 0 | 1.450 | 1.420 | 1.460 | 1.380 | 1.500 | 599,714 | 848,074 | 1.4141 | 0.913 | 0.894 | 0.919 | 0.869 | 0.944 | 952,475 | 0.8904 | 5.84% |
| 2000-06-01 | 0 | 1.370 | 1.370 | 1.380 | 1.360 | 1.360 | 31,714 | 43,028 | 1.3568 | 0.863 | 0.863 | 0.869 | 0.856 | 0.856 | 50,369 | 0.8543 | 0.00% |
| 2000-05-31 | 0 | 1.370 | 1.370 | 1.390 | 1.360 | 1.370 | 230,000 | 313,020 | 1.3610 | 0.863 | 0.863 | 0.875 | 0.856 | 0.863 | 365,289 | 0.8569 | -0.72% |
| 2000-05-30 | 0 | 1.380 | 1.380 | 1.390 | 1.360 | 1.390 | 224,000 | 306,760 | 1.3695 | 0.869 | 0.869 | 0.875 | 0.856 | 0.875 | 355,760 | 0.8623 | 0.00% |
| 2000-05-29 | 0 | 1.380 | 1.380 | 1.390 | 1.350 | 1.380 | 158,000 | 215,720 | 1.3653 | 0.869 | 0.869 | 0.875 | 0.850 | 0.869 | 250,938 | 0.8597 | 0.00% |
| 2000-05-26 | 0 | 1.380 | 1.380 | 1.390 | 1.350 | 1.390 | 855,034 | 1,172,045 | 1.3708 | 0.869 | 0.869 | 0.875 | 0.850 | 0.875 | 1,357,978 | 0.8631 | -1.43% |
| 2000-05-25 | 0 | 1.400 | 1.400 | 1.420 | 1.380 | 1.400 | 330,000 | 457,140 | 1.3853 | 0.881 | 0.881 | 0.894 | 0.869 | 0.881 | 524,111 | 0.8722 | 0.00% |
| 2000-05-24 | 0 | 1.400 | 1.400 | 1.420 | 1.370 | 1.400 | 545,714 | 756,262 | 1.3858 | 0.881 | 0.881 | 0.894 | 0.863 | 0.881 | 866,711 | 0.8726 | 0.00% |
| 2000-05-23 | 0 | 1.400 | 1.400 | 1.420 | 1.350 | 1.400 | 342,000 | 468,760 | 1.3706 | 0.881 | 0.881 | 0.894 | 0.850 | 0.881 | 543,170 | 0.8630 | 1.45% |
| 2000-05-22 | 0 | 1.380 | 1.380 | 1.390 | 1.360 | 1.380 | 230,000 | 316,200 | 1.3748 | 0.869 | 0.869 | 0.875 | 0.856 | 0.869 | 365,289 | 0.8656 | -1.43% |
| 2000-05-19 | 0 | 1.400 | 1.400 | 1.410 | 1.390 | 1.410 | 575,142 | 804,719 | 1.3992 | 0.881 | 0.881 | 0.888 | 0.875 | 0.888 | 913,449 | 0.8810 | 0.00% |
| 2000-05-18 | 0 | 1.400 | 1.400 | 1.420 | 1.370 | 1.400 | 639,147 | 884,057 | 1.3832 | 0.881 | 0.881 | 0.894 | 0.863 | 0.881 | 1,015,103 | 0.8709 | -0.71% |
| 2000-05-17 | 0 | 1.410 | 1.400 | 1.410 | 1.380 | 1.410 | 263,713 | 364,853 | 1.3835 | 0.888 | 0.881 | 0.888 | 0.869 | 0.888 | 418,833 | 0.8711 | -0.70% |
| 2000-05-16 | 0 | 1.420 | 1.420 | 1.430 | 1.380 | 1.420 | 302,858 | 422,173 | 1.3940 | 0.894 | 0.894 | 0.900 | 0.869 | 0.894 | 481,004 | 0.8777 | 1.43% |
| 2000-05-15 | 0 | 1.400 | 1.400 | 1.410 | 1.380 | 1.430 | 60,000 | 84,780 | 1.4130 | 0.881 | 0.881 | 0.888 | 0.869 | 0.900 | 95,293 | 0.8897 | -1.41% |
| 2000-05-12 | 0 | 1.420 | 1.420 | 1.430 | 1.360 | 1.400 | 270,000 | 372,300 | 1.3789 | 0.894 | 0.894 | 0.900 | 0.856 | 0.881 | 428,818 | 0.8682 | 2.90% |
| 2000-05-10 | 0 | 1.380 | 1.360 | 1.400 | 1.340 | 1.400 | 296,000 | 402,360 | 1.3593 | 0.869 | 0.856 | 0.881 | 0.844 | 0.881 | 470,112 | 0.8559 | 1.47% |
| 2000-05-09 | 0 | 1.360 | 1.360 | 1.400 | 1.360 | 1.380 | 525,712 | 716,706 | 1.3633 | 0.856 | 0.856 | 0.881 | 0.856 | 0.869 | 834,944 | 0.8584 | -1.45% |
| 2000-05-08 | 0 | 1.380 | 1.380 | 1.390 | 1.360 | 1.390 | 251,714 | 347,285 | 1.3797 | 0.869 | 0.869 | 0.875 | 0.856 | 0.875 | 399,776 | 0.8687 | -0.72% |
| 2000-05-05 | 0 | 1.390 | 1.380 | 1.400 | 1.370 | 1.400 | 260,000 | 361,260 | 1.3895 | 0.875 | 0.869 | 0.881 | 0.863 | 0.881 | 412,936 | 0.8749 | 0.72% |
| 2000-05-04 | 0 | 1.380 | 1.380 | 1.390 | 1.350 | 1.380 | 869,427 | 1,188,935 | 1.3675 | 0.869 | 0.869 | 0.875 | 0.850 | 0.869 | 1,380,837 | 0.8610 | 0.00% |
| 2000-05-03 | 0 | 1.380 | 1.380 | 1.400 | 1.380 | 1.400 | 914,000 | 1,151,410 | 1.2597 | 0.869 | 0.869 | 0.881 | 0.869 | 0.881 | 1,451,629 | 0.7932 | -1.43% |
| 2000-05-02 | 0 | 1.400 | 1.380 | 1.400 | 1.350 | 1.400 | 825,428 | 1,131,208 | 1.3705 | 0.881 | 0.869 | 0.881 | 0.850 | 0.881 | 1,310,957 | 0.8629 | 1.45% |
| 2000-04-28 | 0 | 1.380 | 1.380 | 1.400 | 1.350 | 1.380 | 340,000 | 466,720 | 1.3727 | 0.869 | 0.869 | 0.881 | 0.850 | 0.869 | 539,993 | 0.8643 | -0.72% |
| 2000-04-27 | 0 | 1.390 | 1.360 | 1.390 | 1.340 | 1.390 | 289,437 | 392,965 | 1.3577 | 0.875 | 0.856 | 0.875 | 0.844 | 0.875 | 459,688 | 0.8549 | 1.46% |
| 2000-04-26 | 0 | 1.370 | 1.370 | 1.390 | 1.350 | 1.370 | 260,000 | 356,000 | 1.3692 | 0.863 | 0.863 | 0.875 | 0.850 | 0.863 | 412,936 | 0.8621 | -2.84% |
| 2000-04-25 | 0 | 1.410 | 1.410 | 1.420 | 1.400 | 1.420 | 138,000 | 194,660 | 1.4106 | 0.888 | 0.888 | 0.894 | 0.881 | 0.894 | 219,174 | 0.8882 | -0.70% |
| 2000-04-20 | 0 | 1.420 | 1.420 | 1.440 | 1.370 | 1.490 | 1,544,285 | 2,203,685 | 1.4270 | 0.894 | 0.894 | 0.907 | 0.863 | 0.938 | 2,452,657 | 0.8985 | 5.19% |
| 2000-04-19 | 0 | 1.350 | 1.340 | 1.350 | 1.330 | 1.370 | 370,000 | 496,800 | 1.3427 | 0.850 | 0.844 | 0.850 | 0.837 | 0.863 | 587,640 | 0.8454 | -0.74% |
| 2000-04-18 | 0 | 1.360 | 1.360 | 1.370 | 1.330 | 1.380 | 876,000 | 1,177,180 | 1.3438 | 0.856 | 0.856 | 0.863 | 0.837 | 0.869 | 1,391,276 | 0.8461 | 1.49% |
| 2000-04-17 | 0 | 1.340 | 1.320 | 1.360 | 1.320 | 1.380 | 797,429 | 1,071,821 | 1.3441 | 0.844 | 0.831 | 0.856 | 0.831 | 0.869 | 1,266,489 | 0.8463 | -4.29% |
| 2000-04-14 | 0 | 1.400 | 1.400 | 1.420 | 1.380 | 1.440 | 778,856 | 1,091,658 | 1.4016 | 0.881 | 0.881 | 0.894 | 0.869 | 0.907 | 1,236,991 | 0.8825 | 1.45% |
| 2000-04-13 | 0 | 1.380 | 1.380 | 1.400 | 1.380 | 1.400 | 390,000 | 539,700 | 1.3838 | 0.869 | 0.869 | 0.881 | 0.869 | 0.881 | 619,404 | 0.8713 | -2.13% |
| 2000-04-12 | 0 | 1.410 | 1.400 | 1.420 | 1.400 | 1.410 | 592,000 | 830,400 | 1.4027 | 0.888 | 0.881 | 0.894 | 0.881 | 0.888 | 940,223 | 0.8832 | -0.70% |
| 2000-04-11 | 0 | 1.420 | 1.400 | 1.440 | 1.380 | 1.420 | 1,152,285 | 1,614,428 | 1.4011 | 0.894 | 0.881 | 0.907 | 0.869 | 0.894 | 1,830,076 | 0.8822 | 0.00% |
| 2000-04-10 | 0 | 1.420 | 1.400 | 1.420 | 1.400 | 1.420 | 186,000 | 261,000 | 1.4032 | 0.894 | 0.881 | 0.894 | 0.881 | 0.894 | 295,408 | 0.8835 | 0.00% |
| 2000-04-07 | 0 | 1.420 | 1.400 | 1.420 | 1.400 | 1.460 | 1,106,000 | 1,559,600 | 1.4101 | 0.894 | 0.881 | 0.894 | 0.881 | 0.919 | 1,756,566 | 0.8879 | -0.00% |
| 2000-04-06 | 0 | 1.450 | 1.440 | 1.450 | 1.440 | 1.470 | 466,000 | 678,400 | 1.4558 | 0.894 | 0.888 | 0.894 | 0.888 | 0.906 | 755,744 | 0.8977 | 0.00% |
| 2000-04-05 | 0 | 1.450 | 1.420 | 1.450 | 1.430 | 1.460 | 525,142 | 754,779 | 1.4373 | 0.894 | 0.876 | 0.894 | 0.882 | 0.900 | 851,659 | 0.8862 | -0.68% |
| 2000-04-03 | 0 | 1.460 | 1.450 | 1.480 | 1.450 | 1.480 | 210,000 | 305,800 | 1.4562 | 0.900 | 0.894 | 0.913 | 0.894 | 0.913 | 340,571 | 0.8979 | -2.67% |
| 2000-03-31 | 0 | 1.500 | 1.480 | 1.510 | 1.450 | 1.500 | 553,845 | 815,338 | 1.4721 | 0.925 | 0.913 | 0.931 | 0.894 | 0.925 | 898,209 | 0.9077 | 2.04% |
| 2000-03-30 | 0 | 1.470 | 1.470 | 1.480 | 1.470 | 1.470 | 280,000 | 411,600 | 1.4700 | 0.906 | 0.906 | 0.913 | 0.906 | 0.906 | 454,095 | 0.9064 | 0.00% |
| 2000-03-29 | 0 | 1.470 | 1.470 | 1.480 | 1.470 | 1.490 | 368,000 | 544,100 | 1.4785 | 0.906 | 0.906 | 0.913 | 0.906 | 0.919 | 596,811 | 0.9117 | -2.00% |
| 2000-03-28 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.520 | 567,143 | 851,057 | 1.5006 | 0.925 | 0.925 | 0.937 | 0.925 | 0.937 | 919,775 | 0.9253 | -1.96% |
| 2000-03-27 | 0 | 1.530 | 1.500 | 1.530 | 1.500 | 1.550 | 257,713 | 390,264 | 1.5143 | 0.943 | 0.925 | 0.943 | 0.925 | 0.956 | 417,951 | 0.9338 | -0.65% |
| 2000-03-24 | 0 | 1.540 | 1.500 | 1.540 | 1.480 | 1.540 | 318,572 | 483,195 | 1.5168 | 0.950 | 0.925 | 0.950 | 0.913 | 0.950 | 516,650 | 0.9352 | 2.67% |
| 2000-03-23 | 0 | 1.500 | 1.500 | 1.520 | 1.460 | 1.500 | 1,058,000 | 1,562,280 | 1.4766 | 0.925 | 0.925 | 0.937 | 0.900 | 0.925 | 1,715,832 | 0.9105 | -1.32% |
| 2000-03-22 | 0 | 1.520 | 1.510 | 1.540 | 1.520 | 1.570 | 180,000 | 275,600 | 1.5311 | 0.937 | 0.931 | 0.950 | 0.937 | 0.968 | 291,918 | 0.9441 | -3.18% |
| 2000-03-21 | 0 | 1.570 | 1.550 | 1.570 | 1.500 | 1.570 | 661,140 | 1,012,753 | 1.5318 | 0.968 | 0.956 | 0.968 | 0.925 | 0.968 | 1,072,216 | 0.9445 | 0.00% |
| 2000-03-20 | 0 | 1.570 | 1.530 | 1.570 | 1.500 | 1.570 | 375,714 | 577,645 | 1.5375 | 0.968 | 0.943 | 0.968 | 0.925 | 0.968 | 609,321 | 0.9480 | 0.00% |
| 2000-03-17 | 0 | 1.570 | 1.540 | 1.570 | 1.480 | 1.570 | 393,522 | 596,984 | 1.5170 | 0.968 | 0.950 | 0.968 | 0.913 | 0.968 | 638,202 | 0.9354 | 4.67% |
| 2000-03-16 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.550 | 250,000 | 378,760 | 1.5150 | 0.925 | 0.925 | 0.937 | 0.925 | 0.956 | 405,442 | 0.9342 | -1.32% |
| 2000-03-15 | 0 | 1.520 | 1.520 | 1.640 | 1.510 | 1.600 | 191,714 | 291,865 | 1.5224 | 0.937 | 0.937 | 1.011 | 0.931 | 0.987 | 310,916 | 0.9387 | -1.94% |
| 2000-03-14 | 0 | 1.550 | 1.550 | - | 1.520 | 1.560 | 239,949 | 367,683 | 1.5323 | 0.956 | 0.956 | - | 0.937 | 0.962 | 389,142 | 0.9449 | -0.64% |
| 2000-03-13 | 0 | 1.560 | 1.560 | 1.590 | 1.530 | 1.560 | 506,284 | 786,115 | 1.5527 | 0.962 | 0.962 | 0.980 | 0.943 | 0.962 | 821,076 | 0.9574 | -1.89% |
| 2000-03-10 | 0 | 1.590 | 1.590 | 1.600 | 1.500 | 1.600 | 1,808,098 | 2,813,623 | 1.5561 | 0.980 | 0.980 | 0.987 | 0.925 | 0.987 | 2,932,317 | 0.9595 | 3.25% |
| 2000-03-09 | 0 | 1.540 | 1.540 | 1.550 | 1.470 | 1.580 | 3,131,999 | 4,728,287 | 1.5097 | 0.950 | 0.950 | 0.956 | 0.906 | 0.974 | 5,079,379 | 0.9309 | 0.00% |
| 2000-03-08 | 0 | 1.540 | 1.520 | 1.540 | 1.490 | 1.600 | 835,700 | 1,294,479 | 1.5490 | 0.950 | 0.937 | 0.950 | 0.919 | 0.987 | 1,355,312 | 0.9551 | 5.48% |
| 2000-03-07 | 0 | 1.460 | 1.460 | 1.500 | 1.420 | 1.500 | 674,000 | 979,080 | 1.4526 | 0.900 | 0.900 | 0.925 | 0.876 | 0.925 | 1,093,072 | 0.8957 | -0.68% |
| 2000-03-06 | 0 | 1.470 | 1.460 | 1.500 | 1.450 | 1.530 | 470,285 | 691,119 | 1.4696 | 0.906 | 0.900 | 0.925 | 0.894 | 0.943 | 762,694 | 0.9062 | -3.29% |
| 2000-03-03 | 0 | 1.520 | 1.510 | - | 1.480 | 1.520 | 822,284 | 1,238,232 | 1.5058 | 0.937 | 0.931 | - | 0.913 | 0.937 | 1,333,555 | 0.9285 | 1.33% |
| 2000-03-02 | 0 | 1.500 | 1.500 | 1.510 | 1.490 | 1.540 | 541,161 | 815,506 | 1.5070 | 0.925 | 0.925 | 0.931 | 0.919 | 0.950 | 877,638 | 0.9292 | -0.66% |
| 2000-03-01 | 0 | 1.510 | 1.510 | 1.540 | 1.500 | 1.550 | 344,000 | 520,240 | 1.5123 | 0.931 | 0.931 | 0.950 | 0.925 | 0.956 | 557,889 | 0.9325 | -1.31% |
| 2000-02-29 | 0 | 1.530 | 1.520 | 1.540 | 1.510 | 1.540 | 100,000 | 151,840 | 1.5184 | 0.943 | 0.937 | 0.950 | 0.931 | 0.950 | 162,177 | 0.9363 | 2.00% |
| 2000-02-28 | 0 | 1.500 | 1.480 | 1.510 | 1.480 | 1.550 | 871,428 | 1,315,431 | 1.5095 | 0.925 | 0.913 | 0.931 | 0.913 | 0.956 | 1,413,255 | 0.9308 | -5.06% |
| 2000-02-25 | 0 | 1.580 | 1.580 | 1.590 | 1.540 | 1.590 | 528,000 | 830,580 | 1.5731 | 0.974 | 0.974 | 0.980 | 0.950 | 0.980 | 856,294 | 0.9700 | -1.86% |
| 2000-02-24 | 0 | 1.610 | 1.600 | 1.620 | 1.580 | 1.610 | 363,714 | 581,385 | 1.5985 | 0.993 | 0.987 | 0.999 | 0.974 | 0.993 | 589,860 | 0.9856 | -0.62% |
| 2000-02-23 | 0 | 1.620 | 1.600 | 1.620 | 1.580 | 1.620 | 274,570 | 441,115 | 1.6066 | 0.999 | 0.987 | 0.999 | 0.974 | 0.999 | 445,289 | 0.9906 | 1.25% |
| 2000-02-22 | 0 | 1.600 | 1.600 | 1.610 | 1.590 | 1.630 | 971,428 | 1,552,942 | 1.5986 | 0.987 | 0.987 | 0.993 | 0.980 | 1.005 | 1,575,432 | 0.9857 | -1.84% |
| 2000-02-21 | 0 | 1.630 | 1.620 | 1.640 | 1.600 | 1.630 | 561,715 | 909,938 | 1.6199 | 1.005 | 0.999 | 1.011 | 0.987 | 1.005 | 910,972 | 0.9989 | -1.81% |
| 2000-02-18 | 0 | 1.660 | 1.660 | 1.690 | 1.650 | 1.700 | 792,000 | 1,323,840 | 1.6715 | 1.024 | 1.024 | 1.042 | 1.017 | 1.048 | 1,284,441 | 1.0307 | -0.60% |
| 2000-02-17 | 0 | 1.670 | 1.660 | 1.700 | 1.670 | 1.700 | 774,571 | 1,303,014 | 1.6822 | 1.030 | 1.024 | 1.048 | 1.030 | 1.048 | 1,256,175 | 1.0373 | 0.00% |
| 2000-02-16 | 0 | 1.670 | 1.670 | 1.680 | 1.630 | 1.700 | 1,034,142 | 1,734,990 | 1.6777 | 1.030 | 1.030 | 1.036 | 1.005 | 1.048 | 1,677,139 | 1.0345 | 4.37% |
| 2000-02-15 | 0 | 1.600 | 1.600 | 1.630 | 1.500 | 1.640 | 512,571 | 816,777 | 1.5935 | 0.987 | 0.987 | 1.005 | 0.925 | 1.011 | 831,272 | 0.9826 | 0.00% |
| 2000-02-14 | 0 | 1.600 | 1.590 | 1.620 | 1.590 | 1.660 | 633,393 | 1,016,159 | 1.6043 | 0.987 | 0.980 | 0.999 | 0.980 | 1.024 | 1,027,217 | 0.9892 | -3.61% |
| 2000-02-11 | 0 | 1.660 | 1.660 | 1.670 | 1.660 | 1.690 | 1,029,143 | 1,721,032 | 1.6723 | 1.024 | 1.024 | 1.030 | 1.024 | 1.042 | 1,669,032 | 1.0312 | -1.78% |
| 2000-02-10 | 0 | 1.690 | 1.690 | 1.700 | 1.670 | 1.730 | 696,000 | 1,176,640 | 1.6906 | 1.042 | 1.042 | 1.048 | 1.030 | 1.067 | 1,128,751 | 1.0424 | -1.74% |
| 2000-02-09 | 0 | 1.720 | 1.710 | 1.750 | 1.710 | 1.760 | 407,056 | 704,053 | 1.7296 | 1.061 | 1.054 | 1.079 | 1.054 | 1.085 | 660,151 | 1.0665 | -2.27% |
| 2000-02-08 | 0 | 1.760 | 1.760 | 1.780 | 1.760 | 1.840 | 430,000 | 778,800 | 1.8112 | 1.085 | 1.085 | 1.098 | 1.085 | 1.135 | 697,361 | 1.1168 | -3.30% |
| 2000-02-03 | 0 | 1.820 | 1.800 | 1.820 | 1.720 | 1.820 | 349,428 | 615,053 | 1.7602 | 1.122 | 1.110 | 1.122 | 1.061 | 1.122 | 566,691 | 1.0853 | 4.60% |
| 2000-02-02 | 0 | 1.740 | 1.740 | 1.790 | 1.730 | 1.750 | 386,285 | 672,062 | 1.7398 | 1.073 | 1.073 | 1.104 | 1.067 | 1.079 | 626,465 | 1.0728 | -1.69% |
| 2000-02-01 | 0 | 1.770 | 1.770 | 1.780 | 1.760 | 1.790 | 242,000 | 429,940 | 1.7766 | 1.091 | 1.091 | 1.098 | 1.085 | 1.104 | 392,468 | 1.0955 | -0.56% |
| 2000-01-31 | 0 | 1.780 | 1.760 | 1.780 | 1.700 | 1.780 | 489,714 | 865,014 | 1.7664 | 1.098 | 1.085 | 1.098 | 1.048 | 1.098 | 794,203 | 1.0892 | 2.30% |
| 2000-01-28 | 0 | 1.740 | 1.740 | 1.750 | 1.710 | 1.760 | 633,142 | 1,098,481 | 1.7350 | 1.073 | 1.073 | 1.079 | 1.054 | 1.085 | 1,026,810 | 1.0698 | 0.58% |
| 2000-01-27 | 0 | 1.730 | 1.720 | 1.730 | 1.710 | 1.740 | 340,571 | 587,522 | 1.7251 | 1.067 | 1.061 | 1.067 | 1.054 | 1.073 | 552,327 | 1.0637 | 1.17% |
| 2000-01-26 | 0 | 1.710 | 1.710 | 1.720 | 1.700 | 1.730 | 431,714 | 742,585 | 1.7201 | 1.054 | 1.054 | 1.061 | 1.048 | 1.067 | 700,140 | 1.0606 | 0.59% |
| 2000-01-25 | 0 | 1.700 | 1.690 | 1.710 | 1.700 | 1.740 | 994,000 | 1,702,280 | 1.7126 | 1.048 | 1.042 | 1.054 | 1.048 | 1.073 | 1,612,038 | 1.0560 | -0.58% |
| 2000-01-24 | 0 | 1.710 | 1.710 | 1.730 | 1.710 | 1.770 | 335,748 | 581,157 | 1.7309 | 1.054 | 1.054 | 1.067 | 1.054 | 1.091 | 544,506 | 1.0673 | -1.16% |
| 2000-01-21 | 0 | 1.730 | 1.720 | 1.760 | 1.700 | 1.740 | 690,000 | 1,185,680 | 1.7184 | 1.067 | 1.061 | 1.085 | 1.048 | 1.073 | 1,119,021 | 1.0596 | 1.17% |
| 2000-01-20 | 0 | 1.710 | 1.710 | 1.720 | 1.710 | 1.730 | 568,000 | 978,800 | 1.7232 | 1.054 | 1.054 | 1.061 | 1.054 | 1.067 | 921,165 | 1.0626 | -0.58% |
| 2000-01-19 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.740 | 879,533 | 1,512,509 | 1.7197 | 1.061 | 1.061 | 1.067 | 1.054 | 1.073 | 1,426,399 | 1.0604 | -1.71% |
| 2000-01-18 | 0 | 1.750 | 1.740 | 1.750 | 1.740 | 1.770 | 1,231,143 | 2,162,823 | 1.7568 | 1.079 | 1.073 | 1.079 | 1.073 | 1.091 | 1,996,629 | 1.0832 | -1.13% |
| 2000-01-17 | 0 | 1.770 | 1.760 | 1.770 | 1.760 | 1.790 | 1,045,428 | 1,850,108 | 1.7697 | 1.091 | 1.085 | 1.091 | 1.085 | 1.104 | 1,695,443 | 1.0912 | -1.67% |
| 2000-01-14 | 0 | 1.800 | 1.790 | 1.810 | 1.780 | 1.870 | 1,072,000 | 1,937,000 | 1.8069 | 1.110 | 1.104 | 1.116 | 1.098 | 1.153 | 1,738,536 | 1.1142 | -2.70% |
| 2000-01-13 | 0 | 1.850 | 1.850 | 1.860 | 1.840 | 1.890 | 1,466,027 | 2,723,949 | 1.8580 | 1.141 | 1.141 | 1.147 | 1.135 | 1.165 | 2,377,557 | 1.1457 | 0.00% |
| 2000-01-12 | 0 | 1.850 | 1.830 | 1.870 | 1.780 | 1.950 | 2,647,189 | 4,997,261 | 1.8878 | 1.141 | 1.128 | 1.153 | 1.098 | 1.202 | 4,293,129 | 1.1640 | 2.78% |
| 2000-01-11 | 0 | 1.800 | 1.790 | 1.810 | 1.750 | 1.840 | 770,570 | 1,390,332 | 1.8043 | 1.110 | 1.104 | 1.116 | 1.079 | 1.135 | 1,249,686 | 1.1125 | -1.10% |
| 2000-01-10 | 0 | 1.820 | 1.820 | 1.830 | 1.800 | 1.840 | 659,142 | 1,204,161 | 1.8269 | 1.122 | 1.122 | 1.128 | 1.110 | 1.135 | 1,068,976 | 1.1265 | 2.25% |
| 2000-01-07 | 0 | 1.780 | 1.780 | 1.800 | 1.730 | 1.800 | 730,000 | 1,300,940 | 1.7821 | 1.098 | 1.098 | 1.110 | 1.067 | 1.110 | 1,183,891 | 1.0989 | 3.49% |
| 2000-01-06 | 0 | 1.720 | 1.710 | 1.730 | 1.710 | 1.750 | 966,000 | 1,665,460 | 1.7241 | 1.061 | 1.054 | 1.067 | 1.054 | 1.079 | 1,566,629 | 1.0631 | -1.71% |
| 2000-01-05 | 0 | 1.750 | 1.740 | 1.780 | 1.730 | 1.800 | 1,217,428 | 2,140,839 | 1.7585 | 1.079 | 1.073 | 1.098 | 1.067 | 1.110 | 1,974,387 | 1.0843 | -4.89% |
| 2000-01-04 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.900 | 1,521,140 | 2,813,861 | 1.8498 | 1.135 | 1.135 | 1.141 | 1.128 | 1.172 | 2,466,938 | 1.1406 | -2.65% |
| 2000-01-03 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.940 | 1,164,347 | 2,212,355 | 1.9001 | 1.165 | 1.165 | 1.172 | 1.159 | 1.196 | 1,888,302 | 1.1716 | -0.53% |
| 1999-12-30 | 0 | 1.900 | 1.900 | 1.920 | 1.860 | 1.940 | 1,815,714 | 3,455,197 | 1.9029 | 1.172 | 1.172 | 1.184 | 1.147 | 1.196 | 2,944,669 | 1.1734 | 1.06% |
| 1999-12-29 | 0 | 1.880 | 1.840 | 1.880 | 1.840 | 1.900 | 981,714 | 1,827,445 | 1.8615 | 1.159 | 1.135 | 1.159 | 1.135 | 1.172 | 1,592,113 | 1.1478 | 0.00% |
| 1999-12-28 | 0 | 1.880 | 1.880 | 1.900 | 1.860 | 1.950 | 1,050,285 | 1,986,944 | 1.8918 | 1.159 | 1.159 | 1.172 | 1.147 | 1.202 | 1,703,320 | 1.1665 | -2.59% |
| 1999-12-24 | 0 | 1.930 | 1.910 | 1.940 | 1.810 | 1.950 | 894,000 | 1,677,580 | 1.8765 | 1.190 | 1.178 | 1.196 | 1.116 | 1.202 | 1,449,861 | 1.1571 | 6.63% |
| 1999-12-23 | 0 | 1.810 | 1.810 | 1.840 | 1.810 | 1.850 | 1,000,285 | 1,833,262 | 1.8327 | 1.116 | 1.116 | 1.135 | 1.116 | 1.141 | 1,622,231 | 1.1301 | -1.09% |
| 1999-12-22 | 0 | 1.830 | 1.830 | 1.850 | 1.810 | 1.860 | 931,714 | 1,708,997 | 1.8343 | 1.128 | 1.128 | 1.141 | 1.116 | 1.147 | 1,511,025 | 1.1310 | -1.08% |
| 1999-12-21 | 0 | 1.850 | 1.840 | 1.850 | 1.820 | 1.860 | 874,000 | 1,608,800 | 1.8407 | 1.141 | 1.135 | 1.141 | 1.122 | 1.147 | 1,417,426 | 1.1350 | -1.07% |
| 1999-12-20 | 0 | 1.870 | 1.850 | 1.890 | 1.850 | 1.880 | 684,285 | 1,273,493 | 1.8611 | 1.153 | 1.141 | 1.165 | 1.141 | 1.159 | 1,109,752 | 1.1475 | 0.00% |
| 1999-12-17 | 0 | 1.870 | 1.870 | 1.900 | 1.860 | 1.910 | 1,243,713 | 2,343,949 | 1.8846 | 1.153 | 1.153 | 1.172 | 1.147 | 1.178 | 2,017,015 | 1.1621 | 0.54% |
| 1999-12-16 | 0 | 1.860 | 1.860 | 1.890 | 1.860 | 1.910 | 2,715,432 | 5,125,852 | 1.8877 | 1.147 | 1.147 | 1.165 | 1.147 | 1.178 | 4,403,803 | 1.1640 | -1.06% |
| 1999-12-15 | 0 | 1.880 | 1.870 | 1.900 | 1.850 | 1.930 | 4,709,714 | 8,898,765 | 1.8894 | 1.159 | 1.153 | 1.172 | 1.141 | 1.190 | 7,638,068 | 1.1651 | -3.09% |
| 1999-12-14 | 0 | 1.940 | 1.940 | 1.950 | 1.940 | 2.025 | 2,835,429 | 5,607,808 | 1.9778 | 1.196 | 1.196 | 1.202 | 1.196 | 1.249 | 4,598,411 | 1.2195 | -3.00% |
| 1999-12-13 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.075 | 3,275,713 | 6,644,305 | 2.0284 | 1.233 | 1.233 | 1.249 | 1.233 | 1.279 | 5,312,450 | 1.2507 | 1.01% |
| 1999-12-10 | 0 | 1.980 | 1.980 | 1.990 | 1.970 | 2.150 | 6,306,401 | 12,856,623 | 2.0387 | 1.221 | 1.221 | 1.227 | 1.215 | 1.326 | 10,227,525 | 1.2571 | -5.71% |
| 1999-12-09 | 0 | 2.100 | 2.075 | 2.100 | 1.810 | 2.125 | 14,159,714 | 28,151,409 | 1.9881 | 1.295 | 1.279 | 1.295 | 1.116 | 1.310 | 22,963,784 | 1.2259 | 16.67% |
| 1999-12-08 | 0 | 1.800 | 1.800 | 1.810 | 1.760 | 1.830 | 2,042,000 | 3,670,800 | 1.7976 | 1.110 | 1.110 | 1.116 | 1.085 | 1.128 | 3,311,652 | 1.1084 | 1.12% |
| 1999-12-07 | 0 | 1.780 | 1.780 | 1.790 | 1.700 | 1.840 | 7,310,618 | 13,098,163 | 1.7917 | 1.098 | 1.098 | 1.104 | 1.048 | 1.135 | 11,856,133 | 1.1048 | 4.71% |
| 1999-12-06 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.760 | 6,485,143 | 11,188,560 | 1.7253 | 1.048 | 1.042 | 1.048 | 1.036 | 1.085 | 10,517,403 | 1.0638 | 3.66% |
| 1999-12-03 | 0 | 1.640 | 1.630 | 1.670 | 1.630 | 1.670 | 3,627,142 | 5,989,547 | 1.6513 | 1.011 | 1.005 | 1.030 | 1.005 | 1.030 | 5,882,386 | 1.0182 | 0.00% |
| 1999-12-02 | 0 | 1.640 | 1.630 | 1.640 | 1.630 | 1.670 | 2,201,558 | 3,631,293 | 1.6494 | 1.011 | 1.005 | 1.011 | 1.005 | 1.030 | 3,570,418 | 1.0170 | -0.61% |
| 1999-12-01 | 0 | 1.650 | 1.640 | 1.650 | 1.630 | 1.670 | 1,772,000 | 2,920,960 | 1.6484 | 1.017 | 1.011 | 1.017 | 1.005 | 1.030 | 2,873,775 | 1.0164 | -1.79% |
| 1999-11-30 | 0 | 1.680 | 1.680 | 1.690 | 1.670 | 1.690 | 589,142 | 988,564 | 1.6780 | 1.036 | 1.036 | 1.042 | 1.030 | 1.042 | 955,452 | 1.0347 | 0.00% |
| 1999-11-29 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.680 | 222,286 | 372,103 | 1.6740 | 1.036 | 1.030 | 1.036 | 1.030 | 1.036 | 360,497 | 1.0322 | 0.00% |
| 1999-11-26 | 0 | 1.680 | 1.680 | 1.690 | 1.660 | 1.680 | 538,285 | 902,656 | 1.6769 | 1.036 | 1.036 | 1.042 | 1.024 | 1.036 | 872,974 | 1.0340 | 1.20% |
| 1999-11-25 | 0 | 1.660 | 1.650 | 1.680 | 1.660 | 1.690 | 846,285 | 1,415,319 | 1.6724 | 1.024 | 1.017 | 1.036 | 1.024 | 1.042 | 1,372,479 | 1.0312 | 0.00% |
| 1999-11-24 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.710 | 1,284,000 | 2,167,680 | 1.6882 | 1.024 | 1.024 | 1.036 | 1.024 | 1.054 | 2,082,351 | 1.0410 | -1.78% |
| 1999-11-23 | 0 | 1.690 | 1.670 | 1.690 | 1.650 | 1.720 | 748,000 | 1,260,380 | 1.6850 | 1.042 | 1.030 | 1.042 | 1.017 | 1.061 | 1,213,083 | 1.0390 | 0.00% |
| 1999-11-22 | 0 | 1.690 | 1.680 | 1.690 | 1.680 | 1.730 | 1,452,000 | 2,472,480 | 1.7028 | 1.042 | 1.036 | 1.042 | 1.036 | 1.067 | 2,354,808 | 1.0500 | -2.87% |
| 1999-11-19 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.750 | 485,429 | 842,326 | 1.7352 | 1.073 | 1.073 | 1.079 | 1.067 | 1.079 | 787,254 | 1.0700 | -0.57% |
| 1999-11-18 | 0 | 1.750 | 1.730 | 1.750 | 1.720 | 1.770 | 990,000 | 1,727,040 | 1.7445 | 1.079 | 1.067 | 1.079 | 1.061 | 1.091 | 1,605,551 | 1.0757 | -2.23% |
| 1999-11-17 | 0 | 1.790 | 1.770 | 1.790 | 1.780 | 1.850 | 1,327,999 | 2,407,998 | 1.8133 | 1.104 | 1.091 | 1.104 | 1.098 | 1.141 | 2,153,708 | 1.1181 | -0.56% |
| 1999-11-16 | 0 | 1.800 | 1.790 | 1.850 | 1.750 | 1.850 | 1,890,000 | 3,432,800 | 1.8163 | 1.110 | 1.104 | 1.141 | 1.079 | 1.141 | 3,065,143 | 1.1199 | 2.86% |
| 1999-11-15 | 0 | 1.750 | 1.750 | 1.770 | 1.720 | 1.750 | 122,000 | 212,900 | 1.7451 | 1.079 | 1.079 | 1.091 | 1.061 | 1.079 | 197,856 | 1.0760 | 0.00% |
| 1999-11-12 | 0 | 1.750 | 1.720 | 1.780 | 1.710 | 1.760 | 358,000 | 624,160 | 1.7435 | 1.079 | 1.061 | 1.098 | 1.054 | 1.085 | 580,593 | 1.0750 | 0.00% |
| 1999-11-11 | 0 | 1.750 | 1.750 | 1.760 | 1.710 | 1.770 | 100,786 | 175,700 | 1.7433 | 1.079 | 1.079 | 1.085 | 1.054 | 1.091 | 163,452 | 1.0749 | -0.57% |
| 1999-11-10 | 0 | 1.760 | 1.750 | 1.770 | 1.740 | 1.780 | 482,000 | 850,660 | 1.7649 | 1.085 | 1.079 | 1.091 | 1.073 | 1.098 | 781,693 | 1.0882 | 2.33% |
| 1999-11-09 | 0 | 1.720 | 1.720 | 1.730 | 1.700 | 1.740 | 84,285 | 144,750 | 1.7174 | 1.061 | 1.061 | 1.067 | 1.048 | 1.073 | 136,691 | 1.0590 | 1.18% |
| 1999-11-08 | 0 | 1.700 | 1.700 | 1.750 | 1.700 | 1.780 | 576,283 | 1,007,347 | 1.7480 | 1.048 | 1.048 | 1.079 | 1.048 | 1.098 | 934,598 | 1.0778 | -2.86% |
| 1999-11-05 | 0 | 1.750 | - | 1.750 | 1.750 | 1.800 | 290,000 | 513,200 | 1.7697 | 1.079 | - | 1.079 | 1.079 | 1.110 | 470,313 | 1.0912 | 0.00% |
| 1999-11-04 | 0 | 1.750 | 1.730 | 1.760 | 1.750 | 1.750 | 240,000 | 420,000 | 1.7500 | 1.079 | 1.067 | 1.085 | 1.079 | 1.079 | 389,225 | 1.0791 | 0.00% |
| 1999-11-03 | 0 | 1.750 | 1.700 | 1.760 | 1.700 | 1.750 | 46,285 | 80,667 | 1.7428 | 1.079 | 1.048 | 1.085 | 1.048 | 1.079 | 75,064 | 1.0746 | 2.34% |
| 1999-11-02 | 0 | 1.710 | 1.710 | 1.740 | 1.710 | 1.750 | 56,000 | 96,000 | 1.7143 | 1.054 | 1.054 | 1.073 | 1.054 | 1.079 | 90,819 | 1.0570 | -1.72% |
| 1999-11-01 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.760 | 104,000 | 182,540 | 1.7552 | 1.073 | 1.073 | 1.079 | 1.067 | 1.085 | 168,664 | 1.0823 | 0.58% |
| 1999-10-29 | 0 | 1.730 | 1.720 | 1.730 | 1.700 | 1.730 | 220,892 | 379,372 | 1.7175 | 1.067 | 1.061 | 1.067 | 1.048 | 1.067 | 358,236 | 1.0590 | 2.98% |
| 1999-10-28 | 0 | 1.680 | 1.680 | 1.700 | 1.680 | 1.700 | 30,000 | 50,600 | 1.6867 | 1.036 | 1.036 | 1.048 | 1.036 | 1.048 | 48,653 | 1.0400 | 0.00% |
| 1999-10-27 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.700 | 225,142 | 378,130 | 1.6795 | 1.036 | 1.030 | 1.036 | 1.030 | 1.048 | 365,128 | 1.0356 | -2.33% |
| 1999-10-26 | 0 | 1.720 | 1.710 | 1.720 | 1.710 | 1.720 | 224,000 | 385,080 | 1.7191 | 1.061 | 1.054 | 1.061 | 1.054 | 1.061 | 363,276 | 1.0600 | -1.71% |
| 1999-10-25 | 0 | 1.750 | 1.710 | 1.790 | 1.750 | 1.800 | 516,000 | 924,900 | 1.7924 | 1.079 | 1.054 | 1.104 | 1.079 | 1.110 | 836,833 | 1.1052 | -2.23% |
| 1999-10-22 | 0 | 1.790 | 1.770 | 1.790 | 1.730 | 1.790 | 444,000 | 788,400 | 1.7757 | 1.104 | 1.091 | 1.104 | 1.067 | 1.104 | 720,065 | 1.0949 | 3.47% |
| 1999-10-21 | 0 | 1.730 | 1.720 | 1.750 | 1.680 | 1.750 | 578,000 | 994,800 | 1.7211 | 1.067 | 1.061 | 1.079 | 1.036 | 1.079 | 937,382 | 1.0613 | 3.59% |
| 1999-10-20 | 0 | 1.670 | 1.660 | 1.670 | 1.650 | 1.670 | 645,428 | 1,074,805 | 1.6653 | 1.030 | 1.024 | 1.030 | 1.017 | 1.030 | 1,046,735 | 1.0268 | 3.73% |
| 1999-10-19 | 0 | 1.610 | 1.600 | 1.620 | 1.600 | 1.660 | 264,000 | 426,780 | 1.6166 | 0.993 | 0.987 | 0.999 | 0.987 | 1.024 | 428,147 | 0.9968 | -5.29% |
| 1999-10-15 | 0 | 1.700 | 1.670 | 1.700 | 1.650 | 1.730 | 369,714 | 624,522 | 1.6892 | 1.048 | 1.030 | 1.048 | 1.017 | 1.067 | 599,591 | 1.0416 | 4.29% |
| 1999-10-14 | 0 | 1.630 | 1.600 | 1.680 | 1.590 | 1.650 | 5,038,286 | 8,137,863 | 1.6152 | 1.005 | 0.987 | 1.036 | 0.980 | 1.017 | 8,170,936 | 0.9960 | -0.61% |
| 1999-10-13 | 0 | 1.640 | 1.620 | 1.650 | 1.630 | 1.710 | 1,993,719 | 3,303,625 | 1.6570 | 1.011 | 0.999 | 1.017 | 1.005 | 1.054 | 3,233,352 | 1.0217 | -6.29% |
| 1999-10-12 | 0 | 1.750 | 1.730 | 1.750 | 1.710 | 1.830 | 2,396,000 | 4,281,420 | 1.7869 | 1.079 | 1.067 | 1.079 | 1.054 | 1.128 | 3,885,758 | 1.1018 | -5.41% |
| 1999-10-11 | 0 | 1.850 | 1.850 | 1.870 | 1.830 | 1.880 | 390,856 | 722,989 | 1.8498 | 1.141 | 1.141 | 1.153 | 1.128 | 1.159 | 633,878 | 1.1406 | -1.60% |
| 1999-10-08 | 0 | 1.880 | 1.880 | 1.900 | 1.880 | 1.890 | 172,000 | 324,100 | 1.8843 | 1.159 | 1.159 | 1.172 | 1.159 | 1.165 | 278,944 | 1.1619 | 0.00% |
| 1999-10-07 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.910 | 289,142 | 548,873 | 1.8983 | 1.159 | 1.153 | 1.159 | 1.153 | 1.165 | 473,910 | 1.1582 | 0.53% |
| 1999-10-06 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.910 | 380,000 | 720,560 | 1.8962 | 1.153 | 1.153 | 1.159 | 1.147 | 1.165 | 622,828 | 1.1569 | 0.53% |
| 1999-10-05 | 0 | 1.880 | 1.880 | 1.920 | 1.880 | 1.900 | 161,428 | 304,988 | 1.8893 | 1.147 | 1.147 | 1.171 | 1.147 | 1.159 | 264,584 | 1.1527 | 0.53% |
| 1999-10-04 | 0 | 1.870 | 1.870 | 1.880 | 1.870 | 1.900 | 252,339 | 475,024 | 1.8825 | 1.141 | 1.141 | 1.147 | 1.141 | 1.159 | 413,589 | 1.1485 | -1.06% |
| 1999-09-30 | 0 | 1.890 | 1.890 | 1.910 | 1.870 | 1.900 | 240,000 | 454,740 | 1.8948 | 1.153 | 1.153 | 1.165 | 1.141 | 1.159 | 393,365 | 1.1560 | -1.05% |
| 1999-09-29 | 0 | 1.910 | 1.900 | 1.920 | 1.890 | 1.920 | 206,000 | 392,100 | 1.9034 | 1.165 | 1.159 | 1.171 | 1.153 | 1.171 | 337,638 | 1.1613 | 0.00% |
| 1999-09-28 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.920 | 378,571 | 720,576 | 1.9034 | 1.165 | 1.165 | 1.171 | 1.159 | 1.171 | 620,486 | 1.1613 | -0.52% |
| 1999-09-27 | 0 | 1.920 | 1.910 | 1.920 | 1.900 | 1.940 | 630,000 | 1,214,900 | 1.9284 | 1.171 | 1.165 | 1.171 | 1.159 | 1.184 | 1,032,584 | 1.1766 | -1.03% |
| 1999-09-24 | 0 | 1.940 | 1.930 | 1.940 | 1.920 | 1.960 | 405,714 | 785,562 | 1.9362 | 1.184 | 1.178 | 1.184 | 1.171 | 1.196 | 664,974 | 1.1813 | 0.00% |
| 1999-09-23 | 0 | 1.940 | 1.940 | 1.960 | 1.920 | 1.950 | 107,447 | 207,575 | 1.9319 | 1.184 | 1.184 | 1.196 | 1.171 | 1.190 | 176,108 | 1.1787 | 0.00% |
| 1999-09-22 | 0 | 1.940 | 1.940 | 1.960 | 1.930 | 1.960 | 58,000 | 112,680 | 1.9428 | 1.184 | 1.184 | 1.196 | 1.178 | 1.196 | 95,063 | 1.1853 | -1.02% |
| 1999-09-21 | 0 | 1.960 | 1.960 | 1.980 | 1.930 | 1.970 | 78,000 | 152,360 | 1.9533 | 1.196 | 1.196 | 1.208 | 1.178 | 1.202 | 127,844 | 1.1918 | -0.51% |
| 1999-09-20 | 0 | 1.970 | 1.970 | 1.990 | 1.950 | 1.970 | 220,609 | 430,923 | 1.9533 | 1.202 | 1.202 | 1.214 | 1.190 | 1.202 | 361,583 | 1.1918 | -0.51% |
| 1999-09-17 | 0 | 1.980 | 1.970 | 2.000 | 1.950 | 1.980 | 948,000 | 1,861,420 | 1.9635 | 1.208 | 1.202 | 1.220 | 1.190 | 1.208 | 1,553,793 | 1.1980 | 0.51% |
| 1999-09-15 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 1.990 | 229,428 | 453,162 | 1.9752 | 1.202 | 1.202 | 1.214 | 1.202 | 1.214 | 376,037 | 1.2051 | -1.01% |
| 1999-09-14 | 0 | 1.990 | 1.990 | 2.025 | 1.990 | 2.025 | 472,285 | 946,950 | 2.0050 | 1.214 | 1.214 | 1.235 | 1.214 | 1.235 | 774,085 | 1.2233 | -0.50% |
| 1999-09-13 | 0 | 2.000 | 1.980 | 2.025 | 2.000 | 2.050 | 777,710 | 1,559,826 | 2.0057 | 1.220 | 1.208 | 1.235 | 1.220 | 1.251 | 1,274,684 | 1.2237 | 0.00% |
| 1999-09-10 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 250,000 | 502,600 | 2.0104 | 1.220 | 1.220 | 1.235 | 1.220 | 1.251 | 409,755 | 1.2266 | -1.23% |
| 1999-09-09 | 0 | 2.025 | 2.000 | 2.025 | 1.980 | 2.025 | 604,858 | 1,211,630 | 2.0032 | 1.235 | 1.220 | 1.235 | 1.208 | 1.235 | 991,375 | 1.2222 | 2.79% |
| 1999-09-08 | 0 | 1.970 | 1.970 | 1.980 | 1.940 | 1.990 | 72,285 | 142,322 | 1.9689 | 1.202 | 1.202 | 1.208 | 1.184 | 1.214 | 118,477 | 1.2013 | -0.51% |
| 1999-09-07 | 0 | 1.980 | 1.980 | 2.000 | 1.980 | 2.000 | 393,723 | 784,397 | 1.9923 | 1.208 | 1.208 | 1.220 | 1.208 | 1.220 | 645,321 | 1.2155 | -1.00% |
| 1999-09-06 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 646,000 | 1,294,650 | 2.0041 | 1.220 | 1.220 | 1.235 | 1.220 | 1.251 | 1,058,808 | 1.2227 | 0.00% |
| 1999-09-03 | 0 | 2.000 | 1.980 | 2.025 | 1.950 | 2.000 | 444,000 | 872,260 | 1.9645 | 1.220 | 1.208 | 1.235 | 1.190 | 1.220 | 727,726 | 1.1986 | 2.56% |
| 1999-09-02 | 0 | 1.950 | 1.950 | 2.000 | 1.950 | 2.000 | 778,000 | 1,540,560 | 1.9802 | 1.190 | 1.190 | 1.220 | 1.190 | 1.220 | 1,275,159 | 1.2081 | -2.50% |
| 1999-09-01 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 1,500,719 | 3,012,572 | 2.0074 | 1.220 | 1.220 | 1.235 | 1.220 | 1.235 | 2,459,711 | 1.2248 | 1.01% |
| 1999-08-31 | 0 | 1.980 | 1.980 | 2.000 | 1.980 | 2.050 | 1,918,000 | 3,841,350 | 2.0028 | 1.208 | 1.208 | 1.220 | 1.208 | 1.251 | 3,143,644 | 1.2219 | -4.58% |
| 1999-08-30 | 0 | 2.075 | 2.075 | 2.100 | 2.025 | 2.075 | 428,285 | 885,306 | 2.0671 | 1.266 | 1.266 | 1.281 | 1.235 | 1.266 | 701,968 | 1.2612 | 1.22% |
| 1999-08-27 | 0 | 2.050 | 2.025 | 2.050 | 1.990 | 2.050 | 246,000 | 498,470 | 2.0263 | 1.251 | 1.235 | 1.251 | 1.214 | 1.251 | 403,199 | 1.2363 | 2.50% |
| 1999-08-26 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.100 | 1,909,428 | 3,934,227 | 2.0604 | 1.220 | 1.220 | 1.251 | 1.220 | 1.281 | 3,129,594 | 1.2571 | -2.44% |
| 1999-08-25 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 412,571 | 852,931 | 2.0674 | 1.251 | 1.251 | 1.266 | 1.251 | 1.281 | 676,213 | 1.2613 | -2.38% |
| 1999-08-24 | 0 | 2.100 | 2.100 | 2.125 | 2.025 | 2.125 | 781,714 | 1,626,727 | 2.0810 | 1.281 | 1.281 | 1.297 | 1.235 | 1.297 | 1,281,246 | 1.2696 | 3.70% |
| 1999-08-23 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 178,000 | 363,950 | 2.0447 | 1.235 | 1.235 | 1.251 | 1.235 | 1.251 | 291,746 | 1.2475 | -1.22% |
| 1999-08-20 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 785,697 | 1,621,615 | 2.0639 | 1.251 | 1.251 | 1.266 | 1.251 | 1.281 | 1,287,774 | 1.2592 | -2.38% |
| 1999-08-19 | 0 | 2.100 | 2.075 | 2.100 | 1.990 | 2.100 | 922,000 | 1,893,790 | 2.0540 | 1.281 | 1.266 | 1.281 | 1.214 | 1.281 | 1,511,178 | 1.2532 | 5.00% |
| 1999-08-18 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 1,902,285 | 3,802,939 | 1.9991 | 1.220 | 1.220 | 1.235 | 1.214 | 1.235 | 3,117,887 | 1.2197 | 0.50% |
| 1999-08-17 | 0 | 1.990 | 1.980 | 1.990 | 1.980 | 2.000 | 404,000 | 802,720 | 1.9869 | 1.214 | 1.208 | 1.214 | 1.208 | 1.220 | 662,165 | 1.2123 | -0.50% |
| 1999-08-16 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.050 | 578,000 | 1,156,760 | 2.0013 | 1.220 | 1.214 | 1.220 | 1.208 | 1.251 | 947,355 | 1.2210 | 0.00% |
| 1999-08-13 | 0 | 2.000 | 1.970 | 2.025 | 1.960 | 2.050 | 700,000 | 1,386,440 | 1.9806 | 1.220 | 1.202 | 1.235 | 1.196 | 1.251 | 1,147,315 | 1.2084 | 0.00% |
| 1999-08-12 | 0 | 2.000 | 2.000 | 2.025 | 1.970 | 2.025 | 1,158,000 | 2,313,340 | 1.9977 | 1.220 | 1.220 | 1.235 | 1.202 | 1.235 | 1,897,987 | 1.2188 | 1.52% |
| 1999-08-11 | 0 | 1.970 | 1.930 | 1.970 | 1.920 | 2.000 | 1,419,710 | 2,775,452 | 1.9549 | 1.202 | 1.178 | 1.202 | 1.171 | 1.220 | 2,326,936 | 1.1927 | 0.00% |
| 1999-08-10 | 0 | 1.970 | 1.960 | 1.970 | 1.950 | 2.100 | 3,672,000 | 7,370,470 | 2.0072 | 1.202 | 1.196 | 1.202 | 1.190 | 1.281 | 6,018,488 | 1.2246 | -5.06% |
| 1999-08-09 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.125 | 1,439,144 | 2,994,565 | 2.0808 | 1.266 | 1.251 | 1.266 | 1.220 | 1.297 | 2,358,788 | 1.2695 | -2.35% |
| 1999-08-06 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.175 | 3,099,999 | 6,577,534 | 2.1218 | 1.297 | 1.281 | 1.297 | 1.266 | 1.327 | 5,080,966 | 1.2945 | -3.41% |
| 1999-08-05 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.350 | 10,489,000 | 23,343,375 | 2.2255 | 1.342 | 1.342 | 1.358 | 1.327 | 1.434 | 17,191,699 | 1.3578 | -12.00% |
| 1999-08-04 | 0 | 2.500 | 2.475 | 2.500 | 2.425 | 2.575 | 7,431,722 | 18,534,518 | 2.4940 | 1.525 | 1.510 | 1.525 | 1.480 | 1.571 | 12,180,754 | 1.5216 | -2.91% |
| 1999-08-03 | 0 | 2.575 | 2.550 | 2.575 | 2.425 | 2.575 | 11,415,245 | 28,645,031 | 2.5094 | 1.571 | 1.556 | 1.571 | 1.480 | 1.571 | 18,709,835 | 1.5310 | 6.19% |
| 1999-08-02 | 0 | 2.425 | 2.400 | 2.425 | 2.350 | 2.475 | 4,487,712 | 10,837,023 | 2.4148 | 1.480 | 1.464 | 1.480 | 1.434 | 1.510 | 7,355,458 | 1.4733 | 1.04% |
| 1999-07-30 | 0 | 2.400 | 2.375 | 2.400 | 2.225 | 2.425 | 4,684,000 | 10,962,300 | 2.3404 | 1.464 | 1.449 | 1.464 | 1.358 | 1.480 | 7,677,178 | 1.4279 | 4.35% |
| 1999-07-29 | 0 | 2.300 | 2.275 | 2.325 | 2.200 | 2.325 | 3,584,746 | 8,153,179 | 2.2744 | 1.403 | 1.388 | 1.419 | 1.342 | 1.419 | 5,875,477 | 1.3877 | 4.55% |
| 1999-07-28 | 0 | 2.200 | 2.175 | 2.225 | 2.200 | 2.275 | 1,603,952 | 3,567,049 | 2.2239 | 1.342 | 1.327 | 1.358 | 1.342 | 1.388 | 2,628,912 | 1.3569 | 0.00% |
| 1999-07-27 | 0 | 2.200 | 2.175 | 2.200 | 2.050 | 2.225 | 2,300,000 | 5,016,200 | 2.1810 | 1.342 | 1.327 | 1.342 | 1.251 | 1.358 | 3,769,750 | 1.3306 | 4.76% |
| 1999-07-26 | 0 | 2.100 | 2.100 | 2.150 | 2.075 | 2.250 | 958,000 | 2,056,850 | 2.1470 | 1.281 | 1.281 | 1.312 | 1.266 | 1.373 | 1,570,183 | 1.3099 | -6.67% |
| 1999-07-23 | 0 | 2.250 | 2.200 | 2.250 | 2.175 | 2.275 | 913,589 | 2,031,827 | 2.2240 | 1.373 | 1.342 | 1.373 | 1.327 | 1.388 | 1,497,392 | 1.3569 | -1.10% |
| 1999-07-22 | 0 | 2.275 | 2.225 | 2.275 | 2.250 | 2.300 | 807,428 | 1,834,949 | 2.2726 | 1.388 | 1.358 | 1.388 | 1.373 | 1.403 | 1,323,392 | 1.3865 | 1.11% |
| 1999-07-21 | 0 | 2.250 | 2.200 | 2.250 | 2.200 | 2.250 | 666,000 | 1,477,000 | 2.2177 | 1.373 | 1.342 | 1.373 | 1.342 | 1.373 | 1,091,589 | 1.3531 | 2.27% |
| 1999-07-20 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.275 | 1,594,000 | 3,531,200 | 2.2153 | 1.342 | 1.327 | 1.342 | 1.327 | 1.388 | 2,612,601 | 1.3516 | 2.33% |
| 1999-07-19 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.225 | 1,090,000 | 2,377,850 | 2.1815 | 1.312 | 1.312 | 1.327 | 1.312 | 1.358 | 1,786,534 | 1.3310 | -4.44% |
| 1999-07-16 | 0 | 2.250 | 2.250 | 2.300 | 2.200 | 2.275 | 907,991 | 2,030,616 | 2.2364 | 1.373 | 1.373 | 1.403 | 1.342 | 1.388 | 1,488,217 | 1.3645 | -1.10% |
| 1999-07-15 | 0 | 2.275 | 2.275 | 2.300 | 2.200 | 2.300 | 1,254,000 | 2,850,450 | 2.2731 | 1.388 | 1.388 | 1.403 | 1.342 | 1.403 | 2,055,333 | 1.3869 | 1.11% |
| 1999-07-14 | 0 | 2.250 | 2.225 | 2.275 | 2.225 | 2.300 | 1,810,066 | 4,092,240 | 2.2608 | 1.373 | 1.358 | 1.388 | 1.358 | 1.403 | 2,966,738 | 1.3794 | -3.23% |
| 1999-07-13 | 0 | 2.325 | 2.325 | 2.375 | 2.325 | 2.400 | 1,044,000 | 2,475,500 | 2.3712 | 1.419 | 1.419 | 1.449 | 1.419 | 1.464 | 1,711,139 | 1.4467 | -5.10% |
| 1999-07-12 | 0 | 2.450 | 2.425 | 2.475 | 2.425 | 2.475 | 2,535,428 | 6,197,234 | 2.4443 | 1.495 | 1.480 | 1.510 | 1.480 | 1.510 | 4,155,622 | 1.4913 | 0.00% |
| 1999-07-09 | 0 | 2.450 | 2.425 | 2.450 | 2.300 | 2.450 | 1,869,505 | 4,505,597 | 2.4100 | 1.495 | 1.480 | 1.495 | 1.403 | 1.495 | 3,064,159 | 1.4704 | 3.16% |
| 1999-07-08 | 0 | 2.375 | 2.375 | 2.400 | 2.325 | 2.475 | 2,203,433 | 5,296,724 | 2.4039 | 1.449 | 1.449 | 1.464 | 1.419 | 1.510 | 3,611,475 | 1.4666 | -3.06% |
| 1999-07-07 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.475 | 4,911,528 | 12,012,264 | 2.4457 | 1.495 | 1.480 | 1.495 | 1.480 | 1.510 | 8,050,101 | 1.4922 | 0.00% |
| 1999-07-06 | 0 | 2.450 | 2.450 | 2.475 | 2.400 | 2.600 | 10,914,143 | 27,039,979 | 2.4775 | 1.495 | 1.495 | 1.510 | 1.464 | 1.586 | 17,888,518 | 1.5116 | -3.92% |
| 1999-07-05 | 0 | 2.550 | 2.550 | 2.575 | 2.375 | 2.550 | 14,283,731 | 34,877,788 | 2.4418 | 1.556 | 1.556 | 1.571 | 1.449 | 1.556 | 23,411,346 | 1.4898 | 9.68% |
| 1999-07-02 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.425 | 4,572,589 | 10,696,675 | 2.3393 | 1.419 | 1.403 | 1.419 | 1.403 | 1.480 | 7,494,573 | 1.4273 | 3.33% |
| 1999-06-30 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.425 | 3,438,242 | 8,028,635 | 2.3351 | 1.373 | 1.373 | 1.388 | 1.373 | 1.480 | 5,635,354 | 1.4247 | -7.22% |
| 1999-06-29 | 0 | 2.425 | 2.400 | 2.425 | 2.275 | 2.450 | 9,723,737 | 23,055,193 | 2.3710 | 1.480 | 1.464 | 1.480 | 1.388 | 1.495 | 15,937,417 | 1.4466 | 6.59% |
| 1999-06-28 | 0 | 2.275 | 2.250 | 2.275 | 2.175 | 2.300 | 1,676,187 | 3,804,143 | 2.2695 | 1.388 | 1.373 | 1.388 | 1.327 | 1.403 | 2,747,307 | 1.3847 | 2.25% |
| 1999-06-25 | 0 | 2.225 | 2.200 | 2.250 | 2.175 | 2.350 | 2,016,284 | 4,584,282 | 2.2736 | 1.358 | 1.342 | 1.373 | 1.327 | 1.434 | 3,304,733 | 1.3872 | -3.26% |
| 1999-06-24 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.400 | 2,781,426 | 6,364,259 | 2.2881 | 1.403 | 1.388 | 1.403 | 1.388 | 1.464 | 4,558,818 | 1.3960 | -2.13% |
| 1999-06-23 | 0 | 2.350 | 2.325 | 2.350 | 2.275 | 2.425 | 3,225,134 | 7,558,331 | 2.3436 | 1.434 | 1.419 | 1.434 | 1.388 | 1.480 | 5,286,065 | 1.4299 | -2.08% |
| 1999-06-22 | 0 | 2.400 | 2.375 | 2.400 | 2.275 | 2.425 | 9,980,971 | 23,525,244 | 2.3570 | 1.464 | 1.449 | 1.464 | 1.388 | 1.480 | 16,359,029 | 1.4381 | 5.49% |
| 1999-06-21 | 0 | 2.275 | 2.275 | 2.300 | 2.150 | 2.325 | 9,021,710 | 20,465,862 | 2.2685 | 1.388 | 1.388 | 1.403 | 1.312 | 1.419 | 14,786,779 | 1.3841 | 7.06% |
| 1999-06-17 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.175 | 4,432,884 | 9,499,218 | 2.1429 | 1.297 | 1.281 | 1.297 | 1.281 | 1.327 | 7,265,593 | 1.3074 | 0.00% |
| 1999-06-16 | 0 | 2.125 | 2.125 | 2.150 | 2.075 | 2.150 | 2,432,714 | 5,133,302 | 2.1101 | 1.297 | 1.297 | 1.312 | 1.266 | 1.312 | 3,987,271 | 1.2874 | 2.41% |
| 1999-06-15 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.100 | 4,388,451 | 8,972,564 | 2.0446 | 1.266 | 1.266 | 1.281 | 1.220 | 1.281 | 7,192,767 | 1.2474 | 2.47% |
| 1999-06-14 | 0 | 2.025 | 2.000 | 2.025 | 1.950 | 2.025 | 1,755,713 | 3,499,529 | 1.9932 | 1.235 | 1.220 | 1.235 | 1.190 | 1.235 | 2,877,652 | 1.2161 | 3.32% |
| 1999-06-11 | 0 | 1.960 | 1.950 | 1.970 | 1.950 | 2.025 | 1,977,714 | 3,936,412 | 1.9904 | 1.196 | 1.190 | 1.202 | 1.190 | 1.235 | 3,241,516 | 1.2144 | 0.00% |
| 1999-06-10 | 0 | 1.960 | 1.960 | 1.970 | 1.940 | 1.970 | 1,014,000 | 1,985,280 | 1.9579 | 1.196 | 1.196 | 1.202 | 1.184 | 1.202 | 1,661,968 | 1.1945 | 1.55% |
| 1999-06-09 | 0 | 1.930 | 1.930 | 1.950 | 1.920 | 1.940 | 353,998 | 683,205 | 1.9300 | 1.178 | 1.178 | 1.190 | 1.171 | 1.184 | 580,210 | 1.1775 | 0.00% |
| 1999-06-08 | 0 | 1.930 | 1.920 | 1.940 | 1.920 | 1.980 | 1,250,000 | 2,421,060 | 1.9368 | 1.178 | 1.171 | 1.184 | 1.171 | 1.208 | 2,048,777 | 1.1817 | -1.03% |
| 1999-06-07 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.950 | 80,000 | 156,000 | 1.9500 | 1.190 | 1.190 | 1.202 | 1.190 | 1.190 | 131,122 | 1.1897 | 0.52% |
| 1999-06-04 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 1.950 | 306,000 | 592,960 | 1.9378 | 1.184 | 1.184 | 1.190 | 1.171 | 1.190 | 501,541 | 1.1823 | -1.02% |
| 1999-06-03 | 0 | 1.960 | 1.950 | 1.970 | 1.930 | 1.990 | 364,000 | 709,220 | 1.9484 | 1.196 | 1.190 | 1.202 | 1.178 | 1.214 | 596,604 | 1.1888 | -1.51% |
| 1999-06-02 | 0 | 1.990 | 1.980 | 1.990 | 1.900 | 2.025 | 3,551,428 | 7,037,303 | 1.9815 | 1.214 | 1.208 | 1.214 | 1.159 | 1.235 | 5,820,868 | 1.2090 | 3.65% |
| 1999-06-01 | 0 | 1.920 | 1.920 | 1.950 | 1.870 | 1.930 | 733,400 | 1,391,982 | 1.8980 | 1.171 | 1.171 | 1.190 | 1.141 | 1.178 | 1,202,059 | 1.1580 | 2.13% |
| 1999-05-31 | 0 | 1.880 | 1.870 | 1.880 | 1.800 | 1.900 | 510,000 | 940,480 | 1.8441 | 1.147 | 1.141 | 1.147 | 1.098 | 1.159 | 835,901 | 1.1251 | 1.08% |
| 1999-05-28 | 0 | 1.860 | 1.850 | 1.860 | 1.830 | 1.860 | 657,428 | 1,215,405 | 1.8487 | 1.135 | 1.129 | 1.135 | 1.117 | 1.135 | 1,077,539 | 1.1279 | -1.59% |
| 1999-05-27 | 0 | 1.890 | 1.870 | 1.890 | 1.870 | 1.930 | 774,892 | 1,469,681 | 1.8966 | 1.153 | 1.141 | 1.153 | 1.141 | 1.178 | 1,270,065 | 1.1572 | -1.05% |
| 1999-05-26 | 0 | 1.910 | 1.910 | 1.920 | 1.860 | 1.920 | 1,336,285 | 2,533,439 | 1.8959 | 1.165 | 1.165 | 1.171 | 1.135 | 1.171 | 2,190,200 | 1.1567 | 0.00% |
| 1999-05-25 | 0 | 1.910 | 1.910 | 1.930 | 1.910 | 1.960 | 2,030,571 | 3,949,533 | 1.9450 | 1.165 | 1.165 | 1.178 | 1.165 | 1.196 | 3,328,150 | 1.1867 | -3.54% |
| 1999-05-24 | 0 | 1.980 | 1.970 | 1.990 | 1.860 | 2.000 | 3,362,000 | 6,431,100 | 1.9129 | 1.208 | 1.202 | 1.214 | 1.135 | 1.220 | 5,510,391 | 1.1671 | 7.61% |
| 1999-05-21 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.870 | 2,482,000 | 4,578,920 | 1.8449 | 1.123 | 1.123 | 1.129 | 1.117 | 1.141 | 4,068,052 | 1.1256 | -3.16% |
| 1999-05-20 | 0 | 1.900 | 1.890 | 1.900 | 1.880 | 1.920 | 1,538,000 | 2,932,040 | 1.9064 | 1.159 | 1.153 | 1.159 | 1.147 | 1.171 | 2,520,816 | 1.1631 | 0.00% |
| 1999-05-19 | 0 | 1.900 | 1.890 | 1.900 | 1.870 | 1.910 | 940,000 | 1,779,220 | 1.8928 | 1.159 | 1.153 | 1.159 | 1.141 | 1.165 | 1,540,680 | 1.1548 | 0.53% |
| 1999-05-18 | 0 | 1.890 | 1.890 | 1.900 | 1.860 | 1.890 | 2,272,000 | 4,269,400 | 1.8791 | 1.153 | 1.153 | 1.159 | 1.135 | 1.153 | 3,723,857 | 1.1465 | 0.00% |
| 1999-05-17 | 0 | 1.890 | 1.880 | 1.890 | 1.880 | 1.960 | 3,178,000 | 6,080,120 | 1.9132 | 1.153 | 1.147 | 1.153 | 1.147 | 1.196 | 5,208,811 | 1.1673 | -5.03% |
| 1999-05-14 | 0 | 1.990 | 1.980 | 1.990 | 1.980 | 2.025 | 1,816,284 | 3,619,951 | 1.9931 | 1.214 | 1.208 | 1.214 | 1.208 | 1.235 | 2,976,929 | 1.2160 | -1.73% |
| 1999-05-13 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.050 | 1,504,286 | 3,044,298 | 2.0237 | 1.235 | 1.220 | 1.235 | 1.220 | 1.251 | 2,465,558 | 1.2347 | 0.00% |
| 1999-05-12 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.075 | 1,133,714 | 2,319,207 | 2.0457 | 1.235 | 1.235 | 1.251 | 1.220 | 1.266 | 1,858,182 | 1.2481 | -1.22% |
| 1999-05-11 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.100 | 1,449,497 | 2,943,969 | 2.0310 | 1.251 | 1.235 | 1.251 | 1.220 | 1.281 | 2,375,757 | 1.2392 | 0.00% |
| 1999-05-10 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.125 | 6,208,857 | 12,854,650 | 2.0704 | 1.251 | 1.235 | 1.251 | 1.220 | 1.297 | 10,176,452 | 1.2632 | -1.20% |
| 1999-05-07 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.175 | 4,817,428 | 10,184,306 | 2.1141 | 1.266 | 1.266 | 1.281 | 1.266 | 1.327 | 7,895,869 | 1.2898 | -4.60% |
| 1999-05-06 | 0 | 2.175 | 2.175 | 2.200 | 2.125 | 2.300 | 5,500,746 | 12,207,024 | 2.2192 | 1.327 | 1.327 | 1.342 | 1.297 | 1.403 | 9,015,843 | 1.3540 | -1.14% |
| 1999-05-05 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.300 | 5,674,851 | 12,728,187 | 2.2429 | 1.342 | 1.327 | 1.342 | 1.327 | 1.403 | 9,301,204 | 1.3684 | -2.22% |
| 1999-05-04 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.400 | 6,242,578 | 14,343,307 | 2.2977 | 1.373 | 1.373 | 1.388 | 1.342 | 1.464 | 10,231,721 | 1.4018 | -2.17% |
| 1999-05-03 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.350 | 9,988,570 | 22,975,540 | 2.3002 | 1.403 | 1.403 | 1.419 | 1.373 | 1.434 | 16,371,484 | 1.4034 | 4.55% |
| 1999-04-30 | 0 | 2.200 | 2.200 | 2.225 | 2.100 | 2.250 | 7,108,751 | 15,635,382 | 2.1995 | 1.342 | 1.342 | 1.358 | 1.281 | 1.373 | 11,651,398 | 1.3419 | 3.53% |
| 1999-04-29 | 0 | 2.125 | 2.100 | 2.125 | 2.050 | 2.200 | 3,758,585 | 7,931,405 | 2.1102 | 1.297 | 1.281 | 1.297 | 1.251 | 1.342 | 6,160,403 | 1.2875 | -1.16% |
| 1999-04-28 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.325 | 11,054,288 | 24,156,490 | 2.1853 | 1.312 | 1.297 | 1.312 | 1.281 | 1.419 | 18,118,219 | 1.3333 | -1.15% |
| 1999-04-27 | 0 | 2.175 | 2.150 | 2.175 | 2.000 | 2.250 | 17,623,540 | 37,799,102 | 2.1448 | 1.327 | 1.312 | 1.327 | 1.220 | 1.373 | 28,885,366 | 1.3086 | 8.75% |
| 1999-04-26 | 0 | 2.000 | 1.980 | 2.000 | 1.970 | 2.050 | 2,502,631 | 5,018,910 | 2.0055 | 1.220 | 1.208 | 1.220 | 1.202 | 1.251 | 4,101,867 | 1.2236 | -1.23% |
| 1999-04-23 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.250 | 8,338,258 | 17,803,079 | 2.1351 | 1.235 | 1.220 | 1.235 | 1.235 | 1.373 | 13,666,586 | 1.3027 | -5.81% |
| 1999-04-22 | 0 | 2.150 | 2.150 | 2.175 | 2.025 | 2.175 | 5,074,958 | 10,643,227 | 2.0972 | 1.312 | 1.312 | 1.327 | 1.235 | 1.327 | 8,317,967 | 1.2795 | 3.61% |
| 1999-04-21 | 0 | 2.075 | 2.025 | 2.100 | 1.970 | 2.125 | 5,271,914 | 10,784,486 | 2.0456 | 1.266 | 1.235 | 1.281 | 1.202 | 1.297 | 8,640,782 | 1.2481 | 5.33% |
| 1999-04-20 | 0 | 1.970 | - | 1.970 | 1.970 | 2.075 | 5,857,142 | 11,696,396 | 1.9969 | 1.202 | - | 1.202 | 1.202 | 1.266 | 9,599,983 | 1.2184 | -1.50% |
| 1999-04-19 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.150 | 12,287,314 | 25,361,468 | 2.0640 | 1.220 | 1.214 | 1.220 | 1.214 | 1.312 | 20,139,175 | 1.2593 | -1.23% |
| 1999-04-16 | 0 | 2.025 | 2.000 | 2.025 | 1.910 | 2.025 | 12,182,916 | 24,037,621 | 1.9731 | 1.235 | 1.220 | 1.235 | 1.165 | 1.235 | 19,968,065 | 1.2038 | 4.92% |
| 1999-04-15 | 0 | 1.930 | 1.930 | 1.940 | 1.820 | 1.940 | 4,654,286 | 8,775,158 | 1.8854 | 1.178 | 1.178 | 1.184 | 1.110 | 1.184 | 7,628,476 | 1.1503 | 1.58% |
| 1999-04-14 | 0 | 1.900 | 1.890 | 1.910 | 1.880 | 2.000 | 8,054,878 | 15,637,969 | 1.9414 | 1.159 | 1.153 | 1.165 | 1.147 | 1.220 | 13,202,120 | 1.1845 | -1.55% |
| 1999-04-13 | 0 | 1.930 | 1.910 | 1.920 | 1.880 | 1.980 | 11,931,142 | 23,182,007 | 1.9430 | 1.178 | 1.165 | 1.171 | 1.147 | 1.208 | 19,555,402 | 1.1855 | 4.89% |
| 1999-04-12 | 0 | 1.840 | 1.830 | 1.840 | 1.730 | 1.880 | 11,806,998 | 21,498,624 | 1.8208 | 1.123 | 1.117 | 1.123 | 1.056 | 1.147 | 19,351,927 | 1.1109 | 5.14% |
| 1999-04-09 | 0 | 1.750 | 1.740 | 1.750 | 1.570 | 1.770 | 12,461,714 | 21,032,108 | 1.6877 | 1.068 | 1.062 | 1.068 | 0.958 | 1.080 | 20,425,021 | 1.0297 | 10.76% |
| 1999-04-08 | 0 | 1.580 | 1.560 | 1.580 | 1.560 | 1.600 | 3,934,000 | 6,205,960 | 1.5775 | 0.964 | 0.952 | 0.964 | 0.952 | 0.976 | 6,447,912 | 0.9625 | 1.94% |
| 1999-04-07 | 0 | 1.550 | 1.530 | 1.550 | 1.500 | 1.560 | 2,263,428 | 3,491,339 | 1.5425 | 0.946 | 0.933 | 0.946 | 0.915 | 0.952 | 3,709,808 | 0.9411 | 4.03% |
| 1999-04-01 | 0 | 1.490 | 1.480 | 1.490 | 1.460 | 1.490 | 610,000 | 900,640 | 1.4765 | 0.909 | 0.903 | 0.909 | 0.891 | 0.909 | 999,803 | 0.9008 | 1.36% |
| 1999-03-31 | 0 | 1.480 | 1.470 | 1.480 | 1.450 | 1.500 | 878,000 | 1,303,620 | 1.4848 | 0.897 | 0.891 | 0.897 | 0.879 | 0.909 | 1,448,851 | 0.8998 | 2.78% |
| 1999-03-30 | 0 | 1.440 | 1.440 | 1.450 | 1.440 | 1.480 | 620,000 | 906,860 | 1.4627 | 0.873 | 0.873 | 0.879 | 0.873 | 0.897 | 1,023,106 | 0.8864 | 0.00% |
| 1999-03-29 | 0 | 1.440 | 1.440 | 1.450 | 1.420 | 1.500 | 1,043,143 | 1,518,952 | 1.4561 | 0.873 | 0.873 | 0.879 | 0.861 | 0.909 | 1,721,365 | 0.8824 | -4.00% |
| 1999-03-26 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.550 | 1,171,571 | 1,784,394 | 1.5231 | 0.909 | 0.909 | 0.921 | 0.909 | 0.939 | 1,933,293 | 0.9230 | -3.23% |
| 1999-03-25 | 0 | 1.550 | 1.540 | 1.550 | 1.530 | 1.600 | 1,774,000 | 2,758,000 | 1.5547 | 0.939 | 0.933 | 0.939 | 0.927 | 0.970 | 2,927,404 | 0.9421 | 0.00% |
| 1999-03-24 | 0 | 1.550 | 1.550 | 1.560 | 1.510 | 1.570 | 4,643,428 | 7,174,602 | 1.5451 | 0.939 | 0.939 | 0.945 | 0.915 | 0.951 | 7,662,453 | 0.9363 | -3.13% |
| 1999-03-23 | 0 | 1.600 | 1.600 | 1.620 | 1.450 | 1.610 | 6,418,000 | 9,822,500 | 1.5305 | 0.970 | 0.970 | 0.982 | 0.879 | 0.976 | 10,590,801 | 0.9275 | 9.59% |
| 1999-03-22 | 0 | 1.460 | 1.450 | 1.470 | 1.430 | 1.460 | 1,148,000 | 1,667,760 | 1.4528 | 0.885 | 0.879 | 0.891 | 0.867 | 0.885 | 1,894,397 | 0.8804 | 0.00% |
| 1999-03-19 | 0 | 1.460 | 1.450 | 1.470 | 1.440 | 1.490 | 2,512,059 | 3,675,223 | 1.4630 | 0.885 | 0.879 | 0.891 | 0.873 | 0.903 | 4,145,328 | 0.8866 | 2.82% |
| 1999-03-18 | 0 | 1.420 | 1.410 | 1.420 | 1.410 | 1.490 | 1,926,000 | 2,790,780 | 1.4490 | 0.861 | 0.854 | 0.861 | 0.854 | 0.903 | 3,178,230 | 0.8781 | -4.05% |
| 1999-03-17 | 0 | 1.480 | 1.470 | 1.490 | 1.420 | 1.480 | 2,907,163 | 4,214,651 | 1.4497 | 0.897 | 0.891 | 0.903 | 0.861 | 0.897 | 4,797,318 | 0.8785 | 3.50% |
| 1999-03-16 | 0 | 1.430 | 1.420 | 1.430 | 1.410 | 1.450 | 828,000 | 1,183,900 | 1.4298 | 0.867 | 0.861 | 0.867 | 0.854 | 0.879 | 1,366,342 | 0.8665 | 0.70% |
| 1999-03-15 | 0 | 1.420 | 1.420 | 1.450 | 1.400 | 1.470 | 463,000 | 658,180 | 1.4216 | 0.861 | 0.861 | 0.879 | 0.848 | 0.891 | 764,029 | 0.8615 | 0.71% |
| 1999-03-12 | 0 | 1.410 | 1.410 | 1.430 | 1.410 | 1.470 | 1,508,000 | 2,172,160 | 1.4404 | 0.854 | 0.854 | 0.867 | 0.854 | 0.891 | 2,488,459 | 0.8729 | -0.70% |
| 1999-03-11 | 0 | 1.420 | 1.390 | 1.430 | 1.390 | 1.480 | 2,588,289 | 3,706,516 | 1.4320 | 0.861 | 0.842 | 0.867 | 0.842 | 0.897 | 4,271,121 | 0.8678 | 0.71% |
| 1999-03-10 | 0 | 1.410 | 1.410 | 1.420 | 1.410 | 1.420 | 619,428 | 876,708 | 1.4154 | 0.854 | 0.854 | 0.861 | 0.854 | 0.861 | 1,022,162 | 0.8577 | 2.17% |
| 1999-03-09 | 0 | 1.380 | 1.380 | 1.400 | 1.360 | 1.420 | 340,571 | 475,279 | 1.3955 | 0.836 | 0.836 | 0.848 | 0.824 | 0.861 | 562,001 | 0.8457 | -1.43% |
| 1999-03-08 | 0 | 1.400 | 1.390 | 1.420 | 1.400 | 1.450 | 309,428 | 438,848 | 1.4183 | 0.848 | 0.842 | 0.861 | 0.848 | 0.879 | 510,609 | 0.8595 | -3.45% |
| 1999-03-05 | 0 | 1.450 | 1.440 | 1.450 | 1.420 | 1.500 | 2,120,000 | 3,078,820 | 1.4523 | 0.879 | 0.873 | 0.879 | 0.861 | 0.909 | 3,498,364 | 0.8801 | -0.68% |
| 1999-03-04 | 0 | 1.460 | 1.460 | 1.470 | 1.350 | 1.480 | 2,744,000 | 3,879,200 | 1.4137 | 0.885 | 0.885 | 0.891 | 0.818 | 0.897 | 4,528,071 | 0.8567 | 7.35% |
| 1999-03-03 | 0 | 1.360 | 1.360 | 1.380 | 1.360 | 1.380 | 518,570 | 710,304 | 1.3697 | 0.824 | 0.824 | 0.836 | 0.824 | 0.836 | 855,729 | 0.8301 | -2.16% |
| 1999-03-02 | 0 | 1.390 | 1.370 | 1.390 | 1.360 | 1.400 | 2,111,428 | 2,886,205 | 1.3669 | 0.842 | 0.830 | 0.842 | 0.824 | 0.848 | 3,484,218 | 0.8284 | 1.46% |
| 1999-03-01 | 0 | 1.370 | 1.360 | 1.370 | 1.350 | 1.370 | 646,000 | 878,500 | 1.3599 | 0.830 | 0.824 | 0.830 | 0.818 | 0.830 | 1,066,011 | 0.8241 | -1.44% |
| 1999-02-26 | 0 | 1.390 | 1.380 | 1.390 | 1.360 | 1.390 | 695,454 | 956,954 | 1.3760 | 0.842 | 0.836 | 0.842 | 0.824 | 0.842 | 1,147,618 | 0.8339 | 1.46% |
| 1999-02-25 | 0 | 1.370 | 1.370 | 1.380 | 1.370 | 1.380 | 512,000 | 701,700 | 1.3705 | 0.830 | 0.830 | 0.836 | 0.830 | 0.836 | 844,888 | 0.8305 | -2.14% |
| 1999-02-24 | 0 | 1.400 | 1.380 | 1.400 | 1.380 | 1.410 | 294,000 | 411,900 | 1.4010 | 0.848 | 0.836 | 0.848 | 0.836 | 0.854 | 485,150 | 0.8490 | -1.41% |
| 1999-02-23 | 0 | 1.420 | 1.380 | 1.410 | 1.400 | 1.420 | 1,686,000 | 2,378,400 | 1.4107 | 0.861 | 0.836 | 0.854 | 0.848 | 0.861 | 2,782,189 | 0.8549 | 2.16% |
| 1999-02-22 | 0 | 1.390 | 1.390 | 1.400 | 1.370 | 1.390 | 1,567,000 | 2,167,010 | 1.3829 | 0.842 | 0.842 | 0.848 | 0.830 | 0.842 | 2,585,819 | 0.8380 | 0.00% |
| 1999-02-19 | 0 | 1.390 | 1.380 | 1.400 | 1.370 | 1.420 | 1,064,571 | 1,482,274 | 1.3924 | 0.842 | 0.836 | 0.848 | 0.830 | 0.861 | 1,756,725 | 0.8438 | -0.71% |
| 1999-02-15 | 0 | 1.400 | 1.380 | 1.400 | 1.370 | 1.420 | 860,000 | 1,191,360 | 1.3853 | 0.848 | 0.836 | 0.848 | 0.830 | 0.861 | 1,419,148 | 0.8395 | -1.41% |
| 1999-02-12 | 0 | 1.420 | 1.420 | 1.430 | 1.340 | 1.430 | 2,210,000 | 3,046,900 | 1.3787 | 0.861 | 0.861 | 0.867 | 0.812 | 0.867 | 3,646,879 | 0.8355 | 5.97% |
| 1999-02-11 | 0 | 1.340 | 1.320 | 1.350 | 1.300 | 1.350 | 490,000 | 653,200 | 1.3331 | 0.812 | 0.800 | 0.818 | 0.788 | 0.818 | 808,584 | 0.8078 | 0.75% |
| 1999-02-10 | 0 | 1.330 | 1.320 | 1.350 | 1.280 | 1.330 | 538,000 | 702,360 | 1.3055 | 0.806 | 0.800 | 0.818 | 0.776 | 0.806 | 887,792 | 0.7911 | 2.31% |
| 1999-02-09 | 0 | 1.300 | 1.300 | 1.310 | 1.280 | 1.310 | 534,000 | 693,340 | 1.2984 | 0.788 | 0.788 | 0.794 | 0.776 | 0.794 | 881,192 | 0.7868 | 0.78% |
| 1999-02-08 | 0 | 1.290 | 1.280 | 1.290 | 1.280 | 1.320 | 746,000 | 968,280 | 1.2980 | 0.782 | 0.776 | 0.782 | 0.776 | 0.800 | 1,231,028 | 0.7866 | -2.27% |
| 1999-02-05 | 0 | 1.320 | 1.310 | 1.320 | 1.280 | 1.370 | 1,730,083 | 2,286,031 | 1.3213 | 0.800 | 0.794 | 0.800 | 0.776 | 0.830 | 2,854,934 | 0.8007 | -2.22% |
| 1999-02-04 | 0 | 1.350 | 1.350 | 1.360 | 1.340 | 1.400 | 1,714,000 | 2,326,240 | 1.3572 | 0.818 | 0.818 | 0.824 | 0.812 | 0.848 | 2,828,394 | 0.8225 | -4.26% |
| 1999-02-03 | 0 | 1.410 | 1.400 | 1.430 | 1.390 | 1.490 | 2,051,713 | 2,963,624 | 1.4445 | 0.854 | 0.848 | 0.867 | 0.842 | 0.903 | 3,385,679 | 0.8753 | -5.37% |
| 1999-02-02 | 0 | 1.490 | 1.480 | 1.490 | 1.450 | 1.500 | 1,997,714 | 2,967,608 | 1.4855 | 0.903 | 0.897 | 0.903 | 0.879 | 0.909 | 3,296,571 | 0.9002 | 2.76% |
| 1999-02-01 | 0 | 1.450 | 1.440 | 1.450 | 1.380 | 1.450 | 1,176,000 | 1,670,760 | 1.4207 | 0.879 | 0.873 | 0.879 | 0.836 | 0.879 | 1,940,602 | 0.8609 | 1.40% |
| 1999-01-29 | 0 | 1.430 | 1.420 | 1.440 | 1.430 | 1.460 | 1,226,000 | 1,772,620 | 1.4459 | 0.867 | 0.861 | 0.873 | 0.867 | 0.885 | 2,023,110 | 0.8762 | -0.69% |
| 1999-01-28 | 0 | 1.440 | 1.430 | 1.440 | 1.430 | 1.520 | 2,658,000 | 3,909,420 | 1.4708 | 0.873 | 0.867 | 0.873 | 0.867 | 0.921 | 4,386,156 | 0.8913 | -7.69% |
| 1999-01-27 | 0 | 1.560 | 1.550 | 1.560 | 1.450 | 1.580 | 2,783,714 | 4,262,245 | 1.5311 | 0.945 | 0.939 | 0.945 | 0.879 | 0.957 | 4,593,606 | 0.9279 | 6.85% |
| 1999-01-26 | 0 | 1.460 | 1.460 | 1.470 | 1.430 | 1.520 | 2,358,000 | 3,457,180 | 1.4661 | 0.885 | 0.885 | 0.891 | 0.867 | 0.921 | 3,891,105 | 0.8885 | 2.10% |
| 1999-01-25 | 0 | 1.430 | 1.430 | 1.450 | 1.280 | 1.420 | 2,358,000 | 3,210,080 | 1.3614 | 0.867 | 0.867 | 0.879 | 0.776 | 0.861 | 3,891,105 | 0.8250 | 0.70% |
| 1999-01-22 | 0 | 1.420 | 1.420 | 1.440 | 1.410 | 1.490 | 2,509,142 | 3,677,802 | 1.4658 | 0.861 | 0.861 | 0.873 | 0.854 | 0.903 | 4,140,515 | 0.8882 | -7.19% |
| 1999-01-21 | 0 | 1.530 | 1.530 | 1.540 | 1.520 | 1.580 | 3,489,714 | 5,367,085 | 1.5380 | 0.927 | 0.927 | 0.933 | 0.921 | 0.957 | 5,758,627 | 0.9320 | -3.77% |
| 1999-01-20 | 0 | 1.590 | 1.580 | 1.590 | 1.550 | 1.680 | 4,722,000 | 7,604,560 | 1.6105 | 0.964 | 0.957 | 0.964 | 0.939 | 1.018 | 7,792,110 | 0.9759 | -5.92% |
| 1999-01-19 | 0 | 1.690 | 1.690 | 1.700 | 1.650 | 1.760 | 1,392,000 | 2,357,580 | 1.6937 | 1.024 | 1.024 | 1.030 | 1.000 | 1.067 | 2,297,039 | 1.0264 | -3.98% |
| 1999-01-18 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.800 | 1,542,000 | 2,738,760 | 1.7761 | 1.067 | 1.067 | 1.073 | 1.067 | 1.091 | 2,544,565 | 1.0763 | -0.56% |
| 1999-01-15 | 0 | 1.770 | 1.770 | 1.780 | 1.700 | 1.770 | 1,450,000 | 2,529,680 | 1.7446 | 1.073 | 1.073 | 1.079 | 1.030 | 1.073 | 2,392,749 | 1.0572 | 2.91% |
| 1999-01-14 | 0 | 1.720 | 1.710 | 1.720 | 1.600 | 1.740 | 3,750,000 | 6,295,040 | 1.6787 | 1.042 | 1.036 | 1.042 | 0.970 | 1.054 | 6,188,143 | 1.0173 | -2.82% |
| 1999-01-13 | 0 | 1.770 | 1.770 | 1.780 | 1.760 | 1.870 | 3,220,857 | 5,771,723 | 1.7920 | 1.073 | 1.073 | 1.079 | 1.067 | 1.133 | 5,314,967 | 1.0859 | -4.32% |
| 1999-01-12 | 0 | 1.850 | 1.850 | 1.860 | 1.820 | 1.860 | 1,928,000 | 3,552,980 | 1.8428 | 1.121 | 1.121 | 1.127 | 1.103 | 1.127 | 3,181,531 | 1.1168 | -0.54% |
| 1999-01-11 | 0 | 1.860 | 1.860 | 1.870 | 1.830 | 1.890 | 2,690,570 | 5,017,137 | 1.8647 | 1.127 | 1.127 | 1.133 | 1.109 | 1.145 | 4,439,902 | 1.1300 | -2.11% |
| 1999-01-08 | 0 | 1.900 | 1.880 | 1.900 | 1.870 | 2.000 | 4,000,494 | 7,752,299 | 1.9378 | 1.151 | 1.139 | 1.151 | 1.133 | 1.212 | 6,601,502 | 1.1743 | -3.55% |
| 1999-01-07 | 0 | 1.970 | 1.970 | 1.980 | 1.950 | 2.025 | 7,578,318 | 15,008,491 | 1.9805 | 1.194 | 1.194 | 1.200 | 1.182 | 1.227 | 12,505,525 | 1.2001 | 2.07% |
| 1999-01-06 | 0 | 1.930 | 1.920 | 1.940 | 1.890 | 1.940 | 3,392,000 | 6,483,180 | 1.9113 | 1.170 | 1.164 | 1.176 | 1.145 | 1.176 | 5,597,382 | 1.1583 | 2.66% |
| 1999-01-05 | 0 | 1.880 | 1.880 | 1.890 | 1.800 | 1.880 | 1,888,000 | 3,492,340 | 1.8498 | 1.139 | 1.139 | 1.145 | 1.091 | 1.139 | 3,115,524 | 1.1209 | 3.30% |
| 1999-01-04 | 0 | 1.820 | 1.810 | 1.830 | 1.810 | 1.830 | 1,521,714 | 2,768,171 | 1.8191 | 1.103 | 1.097 | 1.109 | 1.097 | 1.109 | 2,511,089 | 1.1024 | -2.15% |
| 1998-12-31 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.880 | 1,424,000 | 2,657,460 | 1.8662 | 1.127 | 1.127 | 1.133 | 1.121 | 1.139 | 2,349,844 | 1.1309 | -2.11% |
| 1998-12-30 | 0 | 1.900 | 1.890 | 1.910 | 1.890 | 1.920 | 844,286 | 1,606,626 | 1.9029 | 1.151 | 1.145 | 1.157 | 1.145 | 1.164 | 1,393,217 | 1.1532 | -0.52% |
| 1998-12-29 | 0 | 1.910 | 1.910 | 1.920 | 1.880 | 1.910 | 969,143 | 1,836,440 | 1.8949 | 1.157 | 1.157 | 1.164 | 1.139 | 1.157 | 1,599,252 | 1.1483 | 1.06% |
| 1998-12-28 | 0 | 1.890 | 1.880 | 1.900 | 1.890 | 1.950 | 937,142 | 1,789,084 | 1.9091 | 1.145 | 1.139 | 1.151 | 1.145 | 1.182 | 1,546,445 | 1.1569 | -2.58% |
| 1998-12-24 | 0 | 1.940 | 1.940 | 1.950 | 1.890 | 1.950 | 1,390,000 | 2,665,280 | 1.9175 | 1.176 | 1.176 | 1.182 | 1.145 | 1.182 | 2,293,739 | 1.1620 | 3.19% |
| 1998-12-23 | 0 | 1.880 | 1.880 | 1.890 | 1.830 | 1.890 | 3,136,000 | 5,817,900 | 1.8552 | 1.139 | 1.139 | 1.145 | 1.109 | 1.145 | 5,174,938 | 1.1242 | -2.08% |
| 1998-12-22 | 0 | 1.920 | 1.920 | 1.930 | 1.910 | 1.990 | 2,206,000 | 4,287,320 | 1.9435 | 1.164 | 1.164 | 1.170 | 1.157 | 1.206 | 3,640,279 | 1.1777 | -3.03% |
| 1998-12-21 | 0 | 1.980 | 1.970 | 1.980 | 1.980 | 2.100 | 4,499,285 | 9,057,246 | 2.0130 | 1.200 | 1.194 | 1.200 | 1.200 | 1.273 | 7,424,592 | 1.2199 | -0.50% |
| 1998-12-18 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 2.025 | 3,246,857 | 6,508,454 | 2.0045 | 1.206 | 1.206 | 1.212 | 1.206 | 1.227 | 5,357,871 | 1.2147 | -0.50% |
| 1998-12-17 | 0 | 2.000 | 1.980 | 1.990 | 1.960 | 2.025 | 4,267,429 | 8,487,134 | 1.9888 | 1.212 | 1.200 | 1.206 | 1.188 | 1.227 | 7,041,990 | 1.2052 | 0.00% |
| 1998-12-16 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 2,292,570 | 4,658,912 | 2.0322 | 1.212 | 1.212 | 1.227 | 1.212 | 1.242 | 3,783,134 | 1.2315 | -1.23% |
| 1998-12-15 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.075 | 3,726,000 | 7,596,300 | 2.0387 | 1.227 | 1.227 | 1.242 | 1.212 | 1.257 | 6,148,539 | 1.2355 | 0.00% |
| 1998-12-14 | 0 | 2.025 | 2.000 | 2.025 | 1.980 | 2.050 | 5,058,285 | 10,156,756 | 2.0079 | 1.227 | 1.212 | 1.227 | 1.200 | 1.242 | 8,347,038 | 1.2168 | -1.22% |
| 1998-12-11 | 0 | 2.050 | 2.025 | 2.075 | 1.990 | 2.075 | 10,305,902 | 20,935,078 | 2.0314 | 1.242 | 1.227 | 1.257 | 1.206 | 1.257 | 17,006,507 | 1.2310 | -2.38% |
| 1998-12-10 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.175 | 4,602,856 | 9,782,106 | 2.1252 | 1.273 | 1.257 | 1.273 | 1.273 | 1.318 | 7,595,502 | 1.2879 | -3.45% |
| 1998-12-09 | 0 | 2.175 | 2.150 | 2.175 | 2.050 | 2.175 | 12,960,000 | 27,316,050 | 2.1077 | 1.318 | 1.303 | 1.318 | 1.242 | 1.318 | 21,386,224 | 1.2773 | 0.00% |
| 1998-12-08 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.250 | 13,756,084 | 30,221,241 | 2.1969 | 1.318 | 1.318 | 1.333 | 1.303 | 1.363 | 22,699,899 | 1.3313 | -3.33% |
| 1998-12-07 | 0 | 2.250 | 2.225 | 2.250 | 2.150 | 2.250 | 35,455,845 | 78,329,149 | 2.2092 | 1.363 | 1.348 | 1.363 | 1.303 | 1.363 | 58,508,228 | 1.3388 | 11.11% |
| 1998-12-04 | 0 | 2.025 | 2.025 | 2.050 | 1.880 | 2.050 | 27,422,285 | 54,012,354 | 1.9697 | 1.227 | 1.227 | 1.242 | 1.139 | 1.242 | 45,251,476 | 1.1936 | 7.14% |
| 1998-12-03 | 0 | 1.890 | 1.880 | 1.890 | 1.750 | 1.910 | 10,575,835 | 19,566,691 | 1.8501 | 1.145 | 1.139 | 1.145 | 1.060 | 1.157 | 17,451,942 | 1.1212 | 4.42% |
| 1998-12-02 | 0 | 1.810 | 1.810 | 1.820 | 1.770 | 1.900 | 12,558,000 | 22,893,980 | 1.8231 | 1.097 | 1.097 | 1.103 | 1.073 | 1.151 | 20,722,855 | 1.1048 | 2.84% |
| 1998-12-01 | 0 | 1.760 | 1.750 | 1.760 | 1.740 | 1.810 | 9,503,023 | 16,857,942 | 1.7740 | 1.067 | 1.060 | 1.067 | 1.054 | 1.097 | 15,681,619 | 1.0750 | -6.38% |
| 1998-11-30 | 0 | 1.880 | 1.850 | 1.880 | 1.850 | 1.930 | 5,012,000 | 9,470,100 | 1.8895 | 1.139 | 1.121 | 1.139 | 1.121 | 1.170 | 8,270,660 | 1.1450 | -3.59% |
| 1998-11-27 | 0 | 1.950 | 1.950 | 1.960 | 1.930 | 2.000 | 3,211,426 | 6,278,798 | 1.9551 | 1.182 | 1.182 | 1.188 | 1.170 | 1.212 | 5,299,404 | 1.1848 | -1.52% |
| 1998-11-26 | 0 | 1.980 | 1.980 | 1.990 | 1.910 | 2.075 | 5,283,713 | 10,571,993 | 2.0009 | 1.200 | 1.200 | 1.206 | 1.157 | 1.257 | 8,719,033 | 1.2125 | -1.00% |
| 1998-11-25 | 0 | 2.000 | 1.990 | 2.025 | 1.990 | 2.150 | 9,234,570 | 19,147,277 | 2.0734 | 1.212 | 1.206 | 1.227 | 1.206 | 1.303 | 15,238,625 | 1.2565 | -5.88% |
| 1998-11-24 | 0 | 2.125 | 2.100 | 2.125 | 1.990 | 2.225 | 27,049,938 | 57,974,045 | 2.1432 | 1.288 | 1.273 | 1.288 | 1.206 | 1.348 | 44,637,039 | 1.2988 | 4.94% |
| 1998-11-23 | 0 | 2.025 | 2.025 | 2.050 | 1.830 | 2.050 | 18,093,712 | 34,715,159 | 1.9186 | 1.227 | 1.227 | 1.242 | 1.109 | 1.242 | 29,857,729 | 1.1627 | 10.66% |
| 1998-11-20 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.940 | 9,377,854 | 17,640,240 | 1.8811 | 1.109 | 1.109 | 1.115 | 1.109 | 1.176 | 15,475,068 | 1.1399 | -2.14% |
| 1998-11-19 | 0 | 1.870 | 1.870 | 1.880 | 1.820 | 1.910 | 17,860,000 | 33,456,880 | 1.8733 | 1.133 | 1.133 | 1.139 | 1.103 | 1.157 | 29,472,065 | 1.1352 | 3.31% |
| 1998-11-18 | 0 | 1.810 | 1.810 | 1.820 | 1.710 | 1.860 | 21,719,142 | 39,184,679 | 1.8042 | 1.097 | 1.097 | 1.103 | 1.036 | 1.127 | 35,840,311 | 1.0933 | 7.74% |
| 1998-11-17 | 0 | 1.680 | 1.680 | 1.690 | 1.660 | 1.690 | 1,683,142 | 2,819,027 | 1.6749 | 1.018 | 1.018 | 1.024 | 1.006 | 1.024 | 2,777,473 | 1.0150 | -0.59% |
| 1998-11-16 | 0 | 1.690 | 1.680 | 1.690 | 1.670 | 1.700 | 2,804,142 | 4,723,973 | 1.6846 | 1.024 | 1.018 | 1.024 | 1.012 | 1.030 | 4,627,315 | 1.0209 | 1.20% |
| 1998-11-13 | 0 | 1.670 | 1.660 | 1.670 | 1.660 | 1.700 | 3,112,000 | 5,231,240 | 1.6810 | 1.012 | 1.006 | 1.012 | 1.006 | 1.030 | 5,135,334 | 1.0187 | -0.60% |
| 1998-11-12 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.740 | 7,282,000 | 12,414,640 | 1.7048 | 1.018 | 1.012 | 1.018 | 1.012 | 1.054 | 12,016,550 | 1.0331 | 0.60% |
| 1998-11-11 | 0 | 1.670 | 1.670 | 1.680 | 1.640 | 1.690 | 4,606,000 | 7,723,360 | 1.6768 | 1.012 | 1.012 | 1.018 | 0.994 | 1.024 | 7,600,690 | 1.0161 | 1.83% |
| 1998-11-10 | 0 | 1.640 | 1.630 | 1.640 | 1.610 | 1.660 | 4,646,000 | 7,583,880 | 1.6323 | 0.994 | 0.988 | 0.994 | 0.976 | 1.006 | 7,666,697 | 0.9892 | -0.61% |
| 1998-11-09 | 0 | 1.650 | 1.640 | 1.660 | 1.650 | 1.710 | 5,721,719 | 9,611,965 | 1.6799 | 1.000 | 0.994 | 1.006 | 1.000 | 1.036 | 9,441,818 | 1.0180 | -1.79% |
| 1998-11-06 | 0 | 1.680 | 1.670 | 1.700 | 1.660 | 1.750 | 9,296,286 | 15,868,503 | 1.7070 | 1.018 | 1.012 | 1.030 | 1.006 | 1.060 | 15,340,467 | 1.0344 | -0.59% |
| 1998-11-05 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.790 | 18,912,277 | 32,771,633 | 1.7328 | 1.024 | 1.024 | 1.030 | 1.024 | 1.085 | 31,208,502 | 1.0501 | -0.59% |
| 1998-11-04 | 0 | 1.700 | 1.690 | 1.710 | 1.660 | 1.760 | 26,376,036 | 44,984,352 | 1.7055 | 1.030 | 1.024 | 1.036 | 1.006 | 1.067 | 43,524,985 | 1.0335 | 3.66% |
| 1998-11-03 | 0 | 1.640 | 1.620 | 1.630 | 1.500 | 1.640 | 17,858,856 | 27,991,735 | 1.5674 | 0.994 | 0.982 | 0.988 | 0.909 | 0.994 | 29,470,177 | 0.9498 | 10.07% |
| 1998-11-02 | 0 | 1.490 | 1.490 | 1.500 | 1.460 | 1.520 | 7,124,000 | 10,605,680 | 1.4887 | 0.903 | 0.903 | 0.909 | 0.885 | 0.921 | 11,755,822 | 0.9022 | 1.36% |
| 1998-10-30 | 0 | 1.470 | 1.460 | 1.480 | 1.440 | 1.490 | 7,366,285 | 10,785,633 | 1.4642 | 0.891 | 0.885 | 0.897 | 0.873 | 0.903 | 12,155,634 | 0.8873 | 2.08% |
| 1998-10-29 | 0 | 1.440 | 1.420 | 1.440 | 1.350 | 1.470 | 9,211,440 | 13,032,513 | 1.4148 | 0.873 | 0.861 | 0.873 | 0.818 | 0.891 | 15,200,457 | 0.8574 | -2.70% |
| 1998-10-27 | 0 | 1.480 | 1.470 | 1.480 | 1.460 | 1.500 | 5,137,441 | 7,610,626 | 1.4814 | 0.897 | 0.891 | 0.897 | 0.885 | 0.909 | 8,477,659 | 0.8977 | 0.68% |
| 1998-10-26 | 0 | 1.470 | 1.470 | 1.480 | 1.460 | 1.500 | 5,934,286 | 8,759,646 | 1.4761 | 0.891 | 0.891 | 0.897 | 0.885 | 0.909 | 9,792,590 | 0.8945 | 0.68% |
| 1998-10-23 | 0 | 1.460 | 1.450 | 1.470 | 1.370 | 1.480 | 9,521,428 | 13,612,851 | 1.4297 | 0.885 | 0.879 | 0.891 | 0.830 | 0.897 | 15,711,990 | 0.8664 | -0.68% |
| 1998-10-22 | 0 | 1.470 | 1.470 | 1.480 | 1.430 | 1.580 | 14,000,569 | 21,279,479 | 1.5199 | 0.891 | 0.891 | 0.897 | 0.867 | 0.957 | 23,103,341 | 0.9211 | -4.55% |
| 1998-10-21 | 0 | 1.540 | 1.530 | 1.550 | 1.540 | 1.630 | 17,979,465 | 28,426,858 | 1.5811 | 0.933 | 0.927 | 0.939 | 0.933 | 0.988 | 29,669,202 | 0.9581 | 1.32% |
| 1998-10-20 | 0 | 1.520 | 1.510 | 1.520 | 1.430 | 1.560 | 15,096,645 | 22,410,722 | 1.4845 | 0.921 | 0.915 | 0.921 | 0.867 | 0.945 | 24,912,055 | 0.8996 | 6.29% |
| 1998-10-19 | 0 | 1.430 | 1.420 | 1.430 | 1.380 | 1.450 | 15,024,027 | 21,354,318 | 1.4213 | 0.867 | 0.861 | 0.867 | 0.836 | 0.879 | 24,792,223 | 0.8613 | 2.14% |
| 1998-10-16 | 0 | 1.400 | 1.400 | 1.410 | 1.320 | 1.480 | 32,151,128 | 44,730,949 | 1.3913 | 0.848 | 0.848 | 0.854 | 0.800 | 0.897 | 53,054,878 | 0.8431 | 9.38% |
| 1998-10-15 | 0 | 1.280 | 1.270 | 1.280 | 1.230 | 1.330 | 19,196,548 | 24,725,268 | 1.2880 | 0.776 | 0.770 | 0.776 | 0.745 | 0.806 | 31,677,598 | 0.7805 | 4.07% |
| 1998-10-14 | 0 | 1.230 | 1.230 | 1.240 | 1.180 | 1.300 | 10,346,568 | 12,913,582 | 1.2481 | 0.745 | 0.745 | 0.751 | 0.715 | 0.788 | 17,073,613 | 0.7563 | 3.36% |
| 1998-10-13 | 0 | 1.190 | 1.180 | 1.190 | 1.170 | 1.240 | 4,431,143 | 5,324,217 | 1.2015 | 0.721 | 0.715 | 0.721 | 0.709 | 0.751 | 7,312,146 | 0.7281 | -2.46% |
| 1998-10-12 | 0 | 1.220 | 1.210 | 1.220 | 1.190 | 1.270 | 10,517,440 | 12,919,188 | 1.2284 | 0.739 | 0.733 | 0.739 | 0.721 | 0.770 | 17,355,581 | 0.7444 | 4.27% |
| 1998-10-09 | 0 | 1.170 | 1.160 | 1.170 | 1.140 | 1.180 | 7,622,353 | 8,848,628 | 1.1609 | 0.709 | 0.703 | 0.709 | 0.691 | 0.715 | 12,578,190 | 0.7035 | 3.54% |
| 1998-10-08 | 0 | 1.170 | 1.160 | 1.170 | 1.130 | 1.170 | 5,436,856 | 6,263,733 | 1.1521 | 0.685 | 0.679 | 0.685 | 0.661 | 0.685 | 9,289,329 | 0.6743 | 5.41% |
| 1998-10-07 | 0 | 1.110 | 1.110 | 1.120 | 1.110 | 1.140 | 2,642,428 | 2,986,858 | 1.1303 | 0.650 | 0.650 | 0.656 | 0.650 | 0.667 | 4,514,812 | 0.6616 | -1.77% |
| 1998-10-05 | 0 | 1.130 | 1.120 | 1.130 | 1.110 | 1.150 | 3,411,438 | 3,832,764 | 1.1235 | 0.661 | 0.656 | 0.661 | 0.650 | 0.673 | 5,828,731 | 0.6576 | -2.59% |
| 1998-09-30 | 0 | 1.160 | 1.160 | 1.170 | 1.080 | 1.170 | 5,714,000 | 6,474,100 | 1.1330 | 0.679 | 0.679 | 0.685 | 0.632 | 0.685 | 9,762,853 | 0.6631 | 9.43% |
| 1998-09-29 | 0 | 1.060 | 1.060 | 1.080 | 1.050 | 1.080 | 991,143 | 1,059,143 | 1.0686 | 0.620 | 0.620 | 0.632 | 0.615 | 0.632 | 1,693,452 | 0.6254 | 0.00% |
| 1998-09-28 | 0 | 1.060 | 1.060 | 1.090 | 1.050 | 1.100 | 1,210,571 | 1,310,694 | 1.0827 | 0.620 | 0.620 | 0.638 | 0.615 | 0.644 | 2,068,363 | 0.6337 | -1.85% |
| 1998-09-25 | 0 | 1.080 | 1.070 | 1.080 | 1.050 | 1.100 | 490,000 | 528,760 | 1.0791 | 0.632 | 0.626 | 0.632 | 0.615 | 0.644 | 837,207 | 0.6316 | -2.70% |
| 1998-09-24 | 0 | 1.110 | 1.100 | 1.120 | 1.080 | 1.140 | 2,266,000 | 2,508,300 | 1.1069 | 0.650 | 0.644 | 0.656 | 0.632 | 0.667 | 3,871,653 | 0.6479 | 5.71% |
| 1998-09-23 | 0 | 1.050 | 1.040 | 1.050 | 1.040 | 1.050 | 558,571 | 582,582 | 1.0430 | 0.615 | 0.609 | 0.615 | 0.609 | 0.615 | 954,366 | 0.6104 | 0.00% |
| 1998-09-22 | 0 | 1.050 | 1.030 | 1.050 | 1.050 | 1.080 | 853,143 | 903,843 | 1.0594 | 0.615 | 0.603 | 0.615 | 0.615 | 0.632 | 1,457,667 | 0.6201 | 0.00% |
| 1998-09-21 | 0 | 1.050 | 1.030 | 1.060 | 1.040 | 1.090 | 974,000 | 1,024,240 | 1.0516 | 0.615 | 0.603 | 0.620 | 0.609 | 0.638 | 1,664,162 | 0.6155 | -3.67% |
| 1998-09-18 | 0 | 1.090 | 1.090 | 1.100 | 1.070 | 1.120 | 1,609,714 | 1,758,994 | 1.0927 | 0.638 | 0.638 | 0.644 | 0.626 | 0.656 | 2,750,333 | 0.6396 | -5.22% |
| 1998-09-17 | 0 | 1.150 | 1.140 | 1.150 | 1.140 | 1.180 | 1,477,714 | 1,706,831 | 1.1550 | 0.673 | 0.667 | 0.673 | 0.667 | 0.691 | 2,524,800 | 0.6760 | -2.54% |
| 1998-09-16 | 0 | 1.180 | 1.170 | 1.180 | 1.140 | 1.210 | 1,948,000 | 2,303,860 | 1.1827 | 0.691 | 0.685 | 0.691 | 0.667 | 0.708 | 3,328,323 | 0.6922 | 0.00% |
| 1998-09-15 | 0 | 1.180 | 1.170 | 1.190 | 1.170 | 1.220 | 3,688,438 | 4,392,111 | 1.1908 | 0.691 | 0.685 | 0.696 | 0.685 | 0.714 | 6,302,009 | 0.6969 | 0.00% |
| 1998-09-14 | 0 | 1.180 | 1.180 | 1.190 | 1.160 | 1.200 | 2,990,000 | 3,522,440 | 1.1781 | 0.691 | 0.691 | 0.696 | 0.679 | 0.702 | 5,108,668 | 0.6895 | 1.72% |
| 1998-09-11 | 0 | 1.160 | 1.160 | 1.170 | 1.130 | 1.160 | 2,625,836 | 3,007,820 | 1.1455 | 0.679 | 0.679 | 0.685 | 0.661 | 0.679 | 4,486,463 | 0.6704 | -0.85% |
| 1998-09-10 | 0 | 1.170 | 1.160 | 1.180 | 1.120 | 1.210 | 5,528,713 | 6,536,207 | 1.1822 | 0.685 | 0.679 | 0.691 | 0.656 | 0.708 | 9,446,275 | 0.6919 | 2.63% |
| 1998-09-09 | 0 | 1.140 | 1.130 | 1.150 | 1.130 | 1.230 | 8,158,571 | 9,612,848 | 1.1783 | 0.667 | 0.661 | 0.673 | 0.661 | 0.720 | 13,939,610 | 0.6896 | -4.20% |
| 1998-09-08 | 0 | 1.190 | 1.190 | 1.200 | 1.180 | 1.280 | 23,364,285 | 28,712,279 | 1.2289 | 0.696 | 0.696 | 0.702 | 0.691 | 0.749 | 39,919,861 | 0.7192 | 2.59% |
| 1998-09-07 | 0 | 1.160 | 1.150 | 1.160 | 0.960 | 1.160 | 14,838,852 | 16,097,209 | 1.0848 | 0.679 | 0.673 | 0.679 | 0.562 | 0.679 | 25,353,436 | 0.6349 | 26.09% |
| 1998-09-04 | 0 | 0.920 | 0.920 | 0.930 | 0.850 | 0.920 | 2,627,429 | 2,348,043 | 0.8937 | 0.538 | 0.538 | 0.544 | 0.497 | 0.538 | 4,489,185 | 0.5230 | 6.98% |
| 1998-09-03 | 0 | 0.860 | 0.850 | 0.860 | 0.820 | 0.860 | 1,445,714 | 1,221,157 | 0.8447 | 0.503 | 0.497 | 0.503 | 0.480 | 0.503 | 2,470,125 | 0.4944 | 3.61% |
| 1998-09-02 | 0 | 0.830 | 0.830 | 0.840 | 0.820 | 0.880 | 2,261,999 | 1,915,779 | 0.8469 | 0.486 | 0.486 | 0.492 | 0.480 | 0.515 | 3,864,817 | 0.4957 | -2.35% |
| 1998-09-01 | 0 | 0.850 | 0.840 | 0.860 | 0.840 | 0.880 | 1,905,156 | 1,638,022 | 0.8598 | 0.497 | 0.492 | 0.503 | 0.492 | 0.515 | 3,255,120 | 0.5032 | -4.49% |
| 1998-08-31 | 0 | 0.890 | 0.890 | 0.900 | 0.860 | 0.910 | 1,194,682 | 1,066,586 | 0.8928 | 0.521 | 0.521 | 0.527 | 0.503 | 0.533 | 2,041,215 | 0.5225 | 2.30% |
| 1998-08-28 | 0 | 0.870 | 0.870 | 0.890 | 0.850 | 0.900 | 3,497,999 | 3,022,779 | 0.8641 | 0.509 | 0.509 | 0.521 | 0.497 | 0.527 | 5,976,628 | 0.5058 | -5.43% |
| 1998-08-27 | 0 | 0.920 | 0.910 | 0.930 | 0.920 | 0.950 | 1,270,390 | 1,179,239 | 0.9282 | 0.538 | 0.533 | 0.544 | 0.538 | 0.556 | 2,170,569 | 0.5433 | -3.16% |
| 1998-08-26 | 0 | 0.950 | 0.940 | 0.960 | 0.940 | 0.960 | 1,034,000 | 985,160 | 0.9528 | 0.556 | 0.550 | 0.562 | 0.550 | 0.562 | 1,766,677 | 0.5576 | -1.04% |
| 1998-08-25 | 0 | 0.960 | 0.950 | 0.960 | 0.940 | 0.960 | 1,152,284 | 1,102,590 | 0.9569 | 0.562 | 0.556 | 0.562 | 0.550 | 0.562 | 1,968,775 | 0.5600 | 1.05% |
| 1998-08-24 | 0 | 0.950 | 0.940 | 0.960 | 0.940 | 0.970 | 1,849,959 | 1,761,244 | 0.9520 | 0.556 | 0.550 | 0.562 | 0.550 | 0.568 | 3,160,812 | 0.5572 | -2.06% |
| 1998-08-21 | 0 | 0.970 | 0.960 | 0.970 | 0.970 | 1.000 | 1,945,428 | 1,913,994 | 0.9838 | 0.568 | 0.562 | 0.568 | 0.568 | 0.585 | 3,323,929 | 0.5758 | -2.02% |
| 1998-08-20 | 0 | 0.990 | 0.990 | 1.020 | 0.960 | 1.030 | 4,647,857 | 4,683,044 | 1.0076 | 0.579 | 0.579 | 0.597 | 0.562 | 0.603 | 7,941,258 | 0.5897 | 1.02% |
| 1998-08-19 | 0 | 0.980 | 0.970 | 0.980 | 0.980 | 1.000 | 420,856 | 414,070 | 0.9839 | 0.574 | 0.568 | 0.574 | 0.574 | 0.585 | 719,068 | 0.5758 | 2.08% |
| 1998-08-18 | 0 | 0.960 | 0.950 | 0.970 | 0.960 | 0.980 | 774,000 | 746,380 | 0.9643 | 0.562 | 0.556 | 0.568 | 0.562 | 0.574 | 1,322,445 | 0.5644 | -4.00% |
| 1998-08-14 | 0 | 1.000 | 0.970 | 1.000 | 0.970 | 1.010 | 2,198,000 | 2,172,560 | 0.9884 | 0.585 | 0.568 | 0.585 | 0.568 | 0.591 | 3,755,469 | 0.5785 | 6.38% |
| 1998-08-13 | 0 | 0.940 | 0.940 | 0.950 | 0.940 | 0.990 | 1,737,568 | 1,677,863 | 0.9656 | 0.550 | 0.550 | 0.556 | 0.550 | 0.579 | 2,968,782 | 0.5652 | -5.05% |
| 1998-08-12 | 0 | 0.990 | 0.990 | 1.000 | 0.990 | 1.000 | 480,000 | 477,080 | 0.9939 | 0.579 | 0.579 | 0.585 | 0.579 | 0.585 | 820,121 | 0.5817 | -1.00% |
| 1998-08-11 | 0 | 1.000 | 0.990 | 1.010 | 0.990 | 1.010 | 1,124,876 | 1,123,355 | 0.9986 | 0.585 | 0.579 | 0.591 | 0.579 | 0.591 | 1,921,946 | 0.5845 | -0.99% |
| 1998-08-10 | 0 | 1.010 | 1.010 | 1.020 | 1.010 | 1.030 | 1,009,428 | 1,028,551 | 1.0189 | 0.591 | 0.591 | 0.597 | 0.591 | 0.603 | 1,724,693 | 0.5964 | 0.00% |
| 1998-08-07 | 0 | 1.010 | 1.000 | 1.010 | 0.990 | 1.010 | 2,477,741 | 2,482,591 | 1.0020 | 0.591 | 0.585 | 0.591 | 0.579 | 0.591 | 4,233,430 | 0.5864 | 1.00% |
| 1998-08-06 | 0 | 1.000 | 1.000 | 1.010 | 0.990 | 1.030 | 1,891,427 | 1,910,916 | 1.0103 | 0.585 | 0.585 | 0.591 | 0.579 | 0.603 | 3,231,663 | 0.5913 | -1.96% |
| 1998-08-05 | 0 | 1.020 | 1.020 | 1.030 | 1.020 | 1.030 | 1,347,428 | 1,379,131 | 1.0235 | 0.597 | 0.597 | 0.603 | 0.597 | 0.603 | 2,302,195 | 0.5991 | 0.00% |
| 1998-08-04 | 0 | 1.020 | 1.020 | 1.040 | 1.000 | 1.030 | 1,830,285 | 1,858,714 | 1.0155 | 0.597 | 0.597 | 0.609 | 0.585 | 0.603 | 3,127,197 | 0.5944 | -1.92% |
| 1998-08-03 | 0 | 1.040 | 1.030 | 1.040 | 1.020 | 1.050 | 1,064,285 | 1,103,891 | 1.0372 | 0.609 | 0.603 | 0.609 | 0.597 | 0.615 | 1,818,421 | 0.6071 | -4.59% |
| 1998-07-31 | 0 | 1.090 | 1.080 | 1.090 | 1.090 | 1.120 | 751,428 | 828,525 | 1.1026 | 0.638 | 0.632 | 0.638 | 0.638 | 0.656 | 1,283,878 | 0.6453 | -1.80% |
| 1998-07-30 | 0 | 1.110 | 1.110 | 1.120 | 1.100 | 1.120 | 1,789,297 | 1,984,109 | 1.1089 | 0.650 | 0.650 | 0.656 | 0.644 | 0.656 | 3,057,166 | 0.6490 | -0.89% |
| 1998-07-29 | 0 | 1.120 | 1.110 | 1.140 | 1.110 | 1.150 | 1,266,000 | 1,421,900 | 1.1231 | 0.656 | 0.650 | 0.667 | 0.650 | 0.673 | 2,163,068 | 0.6574 | -2.61% |
| 1998-07-28 | 0 | 1.150 | 1.140 | 1.150 | 1.130 | 1.150 | 725,142 | 830,333 | 1.1451 | 0.673 | 0.667 | 0.673 | 0.661 | 0.673 | 1,238,967 | 0.6702 | -0.86% |
| 1998-07-27 | 0 | 1.160 | 1.160 | 1.170 | 1.150 | 1.170 | 568,000 | 660,820 | 1.1634 | 0.679 | 0.679 | 0.685 | 0.673 | 0.685 | 970,476 | 0.6809 | -2.52% |
| 1998-07-24 | 0 | 1.190 | 1.180 | 1.200 | 1.140 | 1.190 | 1,353,142 | 1,573,916 | 1.1632 | 0.696 | 0.691 | 0.702 | 0.667 | 0.696 | 2,311,958 | 0.6808 | 0.85% |
| 1998-07-23 | 0 | 1.180 | 1.170 | 1.180 | 1.170 | 1.190 | 944,000 | 1,115,820 | 1.1820 | 0.691 | 0.685 | 0.691 | 0.685 | 0.696 | 1,612,904 | 0.6918 | -3.28% |
| 1998-07-22 | 0 | 1.220 | 1.220 | 1.240 | 1.220 | 1.250 | 1,749,428 | 2,148,296 | 1.2280 | 0.714 | 0.714 | 0.726 | 0.714 | 0.732 | 2,989,046 | 0.7187 | -0.81% |
| 1998-07-21 | 0 | 1.230 | 1.230 | 1.240 | 1.230 | 1.260 | 1,054,000 | 1,306,380 | 1.2394 | 0.720 | 0.720 | 0.726 | 0.720 | 0.737 | 1,800,848 | 0.7254 | 0.00% |
| 1998-07-20 | 0 | 1.230 | 1.220 | 1.250 | 1.220 | 1.280 | 1,439,429 | 1,790,915 | 1.2442 | 0.720 | 0.714 | 0.732 | 0.714 | 0.749 | 2,459,386 | 0.7282 | -2.38% |
| 1998-07-17 | 0 | 1.260 | 1.250 | 1.260 | 1.250 | 1.270 | 2,494,000 | 3,136,500 | 1.2576 | 0.737 | 0.732 | 0.737 | 0.732 | 0.743 | 4,261,210 | 0.7361 | 0.80% |
| 1998-07-16 | 0 | 1.250 | 1.250 | 1.260 | 1.230 | 1.270 | 4,137,999 | 5,183,707 | 1.2527 | 0.732 | 0.732 | 0.737 | 0.720 | 0.743 | 7,070,122 | 0.7332 | 0.81% |
| 1998-07-15 | 0 | 1.240 | 1.240 | 1.250 | 1.240 | 1.300 | 5,260,000 | 6,673,200 | 1.2687 | 0.726 | 0.726 | 0.732 | 0.726 | 0.761 | 8,987,156 | 0.7425 | 0.00% |
| 1998-07-14 | 0 | 1.240 | 1.250 | 1.260 | 1.240 | 1.360 | 6,636,817 | 8,603,429 | 1.2963 | 0.726 | 0.732 | 0.737 | 0.726 | 0.796 | 11,339,564 | 0.7587 | -8.15% |
| 1998-07-13 | 0 | 1.350 | 1.340 | 1.360 | 1.250 | 1.380 | 6,700,308 | 9,018,642 | 1.3460 | 0.790 | 0.784 | 0.796 | 0.732 | 0.808 | 11,448,044 | 0.7878 | 0.75% |
| 1998-07-10 | 0 | 1.340 | 1.320 | 1.330 | 1.240 | 1.340 | 5,957,812 | 7,745,228 | 1.3000 | 0.784 | 0.773 | 0.778 | 0.726 | 0.784 | 10,179,427 | 0.7609 | 7.20% |
| 1998-07-09 | 0 | 1.250 | 1.250 | 1.260 | 1.190 | 1.440 | 7,530,285 | 9,912,673 | 1.3164 | 0.732 | 0.732 | 0.737 | 0.696 | 0.843 | 12,866,130 | 0.7704 | 5.93% |
| 1998-07-08 | 0 | 1.180 | 1.170 | 1.210 | 1.160 | 1.180 | 112,000 | 130,940 | 1.1691 | 0.691 | 0.685 | 0.708 | 0.679 | 0.691 | 191,361 | 0.6843 | 1.72% |
| 1998-07-07 | 0 | 1.160 | 1.150 | 1.170 | 1.160 | 1.220 | 896,286 | 1,070,103 | 1.1939 | 0.679 | 0.673 | 0.685 | 0.679 | 0.714 | 1,531,381 | 0.6988 | -4.92% |
| 1998-07-06 | 0 | 1.220 | 1.210 | 1.220 | 1.200 | 1.220 | 400,571 | 481,545 | 1.2021 | 0.714 | 0.708 | 0.714 | 0.702 | 0.714 | 684,409 | 0.7036 | 0.00% |
| 1998-07-03 | 0 | 1.220 | 1.200 | 1.220 | 1.190 | 1.230 | 826,000 | 992,320 | 1.2014 | 0.714 | 0.702 | 0.714 | 0.696 | 0.720 | 1,411,291 | 0.7031 | -0.81% |
| 1998-07-02 | 0 | 1.230 | 1.230 | 1.240 | 1.220 | 1.260 | 1,047,428 | 1,298,751 | 1.2399 | 0.720 | 0.720 | 0.726 | 0.714 | 0.737 | 1,789,620 | 0.7257 | 1.65% |
| 1998-06-30 | 0 | 1.210 | 1.200 | 1.220 | 1.210 | 1.250 | 1,355,428 | 1,667,622 | 1.2303 | 0.708 | 0.702 | 0.714 | 0.708 | 0.732 | 2,315,864 | 0.7201 | -3.20% |
| 1998-06-29 | 0 | 1.250 | 1.240 | 1.250 | 1.240 | 1.290 | 1,165,714 | 1,471,143 | 1.2620 | 0.732 | 0.726 | 0.732 | 0.726 | 0.755 | 1,991,721 | 0.7386 | -1.57% |
| 1998-06-26 | 0 | 1.270 | 1.270 | 1.280 | 1.240 | 1.290 | 2,818,000 | 3,572,560 | 1.2678 | 0.743 | 0.743 | 0.749 | 0.726 | 0.755 | 4,814,792 | 0.7420 | 2.42% |
| 1998-06-25 | 0 | 1.240 | 1.240 | 1.260 | 1.240 | 1.280 | 3,364,713 | 4,246,908 | 1.2622 | 0.726 | 0.726 | 0.737 | 0.726 | 0.749 | 5,748,897 | 0.7387 | 0.81% |
| 1998-06-24 | 0 | 1.230 | 1.230 | 1.250 | 1.200 | 1.270 | 3,435,000 | 4,243,570 | 1.2354 | 0.720 | 0.720 | 0.732 | 0.702 | 0.743 | 5,868,989 | 0.7230 | 3.36% |
| 1998-06-23 | 0 | 1.190 | 1.190 | 1.200 | 1.180 | 1.240 | 2,246,000 | 2,741,680 | 1.2207 | 0.696 | 0.696 | 0.702 | 0.691 | 0.726 | 3,837,481 | 0.7144 | -1.65% |
| 1998-06-22 | 0 | 1.210 | 1.210 | 1.230 | 1.210 | 1.290 | 3,390,571 | 4,283,925 | 1.2635 | 0.708 | 0.708 | 0.720 | 0.708 | 0.755 | 5,793,078 | 0.7395 | -6.20% |
| 1998-06-19 | 0 | 1.290 | 1.290 | 1.300 | 1.180 | 1.300 | 4,135,143 | 5,163,123 | 1.2486 | 0.755 | 0.755 | 0.761 | 0.691 | 0.761 | 7,065,242 | 0.7308 | 6.61% |
| 1998-06-18 | 0 | 1.210 | 1.210 | 1.230 | 1.200 | 1.290 | 5,539,240 | 6,859,210 | 1.2383 | 0.708 | 0.708 | 0.720 | 0.702 | 0.755 | 9,464,261 | 0.7247 | 4.31% |
| 1998-06-17 | 0 | 1.160 | 1.160 | 1.180 | 1.130 | 1.180 | 2,917,441 | 3,393,033 | 1.1630 | 0.679 | 0.679 | 0.691 | 0.661 | 0.691 | 4,984,695 | 0.6807 | 0.00% |
| 1998-06-16 | 0 | 1.160 | 1.100 | 1.160 | 1.100 | 1.160 | 3,124,000 | 3,548,431 | 1.1359 | 0.679 | 0.644 | 0.679 | 0.644 | 0.679 | 5,337,619 | 0.6648 | 2.65% |
| 1998-06-15 | 0 | 1.130 | 1.120 | 1.130 | 1.110 | 1.160 | 1,216,000 | 1,383,380 | 1.1376 | 0.661 | 0.656 | 0.661 | 0.650 | 0.679 | 2,077,639 | 0.6658 | -4.24% |
| 1998-06-12 | 0 | 1.180 | 1.170 | 1.180 | 1.160 | 1.230 | 2,619,143 | 3,099,389 | 1.1834 | 0.691 | 0.685 | 0.691 | 0.679 | 0.720 | 4,475,028 | 0.6926 | 2.61% |
| 1998-06-11 | 0 | 1.150 | 1.150 | 1.160 | 1.120 | 1.180 | 1,024,285 | 1,181,416 | 1.1534 | 0.673 | 0.673 | 0.679 | 0.656 | 0.691 | 1,750,078 | 0.6751 | -2.54% |
| 1998-06-10 | 0 | 1.180 | 1.170 | 1.180 | 1.160 | 1.250 | 1,396,650 | 1,654,489 | 1.1846 | 0.691 | 0.685 | 0.691 | 0.679 | 0.732 | 2,386,295 | 0.6933 | -7.09% |
| 1998-06-09 | 0 | 1.270 | 1.260 | 1.290 | 1.260 | 1.350 | 926,000 | 1,202,560 | 1.2987 | 0.743 | 0.737 | 0.755 | 0.737 | 0.790 | 1,582,149 | 0.7601 | -5.93% |
| 1998-06-08 | 0 | 1.350 | 1.320 | 1.360 | 1.300 | 1.350 | 355,714 | 476,617 | 1.3399 | 0.790 | 0.773 | 0.796 | 0.761 | 0.790 | 607,768 | 0.7842 | -2.88% |
| 1998-06-05 | 0 | 1.390 | 1.380 | 1.390 | 1.390 | 1.410 | 676,284 | 949,052 | 1.4033 | 0.814 | 0.808 | 0.814 | 0.814 | 0.825 | 1,155,489 | 0.8213 | -1.42% |
| 1998-06-04 | 0 | 1.410 | 1.410 | 1.420 | 1.410 | 1.440 | 559,714 | 795,911 | 1.4220 | 0.825 | 0.825 | 0.831 | 0.825 | 0.843 | 956,319 | 0.8323 | -2.08% |
| 1998-06-03 | 0 | 1.440 | 1.430 | 1.450 | 1.400 | 1.460 | 1,822,857 | 2,615,977 | 1.4351 | 0.843 | 0.837 | 0.849 | 0.819 | 0.855 | 3,114,506 | 0.8399 | 0.70% |
| 1998-06-02 | 0 | 1.430 | 1.420 | 1.440 | 1.420 | 1.490 | 920,775 | 1,325,242 | 1.4393 | 0.837 | 0.831 | 0.843 | 0.831 | 0.872 | 1,573,222 | 0.8424 | -4.67% |
| 1998-06-01 | 0 | 1.500 | 1.500 | 1.520 | 1.500 | 1.630 | 1,318,570 | 2,004,612 | 1.5203 | 0.878 | 0.878 | 0.890 | 0.878 | 0.954 | 2,252,889 | 0.8898 | -4.46% |
| 1998-05-29 | 0 | 1.570 | 1.560 | 1.570 | 1.510 | 1.600 | 702,284 | 1,084,329 | 1.5440 | 0.919 | 0.913 | 0.919 | 0.884 | 0.936 | 1,199,912 | 0.9037 | -1.87% |
| 1998-05-28 | 0 | 1.600 | 1.580 | 1.600 | 1.560 | 1.660 | 828,812 | 1,353,310 | 1.6328 | 0.936 | 0.925 | 0.936 | 0.913 | 0.972 | 1,416,096 | 0.9557 | -3.61% |
| 1998-05-27 | 0 | 1.660 | 1.660 | 1.680 | 1.660 | 1.780 | 1,078,000 | 1,859,120 | 1.7246 | 0.972 | 0.972 | 0.983 | 0.972 | 1.042 | 1,841,854 | 1.0094 | -8.29% |
| 1998-05-26 | 0 | 1.810 | 1.800 | 1.810 | 1.790 | 1.820 | 597,763 | 1,079,813 | 1.8064 | 1.059 | 1.054 | 1.059 | 1.048 | 1.065 | 1,021,329 | 1.0573 | -2.16% |
| 1998-05-25 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.860 | 290,000 | 536,600 | 1.8503 | 1.083 | 1.077 | 1.083 | 1.077 | 1.089 | 495,490 | 1.0830 | 0.00% |
| 1998-05-22 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.880 | 1,340,000 | 2,488,980 | 1.8574 | 1.083 | 1.083 | 1.089 | 1.083 | 1.100 | 2,289,504 | 1.0871 | -1.07% |
| 1998-05-21 | 0 | 1.870 | 1.870 | 1.880 | 1.860 | 1.900 | 1,779,714 | 3,335,425 | 1.8741 | 1.094 | 1.094 | 1.100 | 1.089 | 1.112 | 3,040,792 | 1.0969 | 1.08% |
| 1998-05-20 | 0 | 1.850 | 1.840 | 1.850 | 1.830 | 1.870 | 1,891,285 | 3,502,187 | 1.8518 | 1.083 | 1.077 | 1.083 | 1.071 | 1.094 | 3,231,421 | 1.0838 | -1.07% |
| 1998-05-19 | 0 | 1.870 | 1.860 | 1.870 | 1.840 | 1.890 | 2,281,142 | 4,237,561 | 1.8576 | 1.094 | 1.089 | 1.094 | 1.077 | 1.106 | 3,897,524 | 1.0872 | -1.58% |
| 1998-05-18 | 0 | 1.900 | 1.890 | 1.900 | 1.900 | 1.950 | 902,000 | 1,723,140 | 1.9104 | 1.112 | 1.106 | 1.112 | 1.112 | 1.141 | 1,541,143 | 1.1181 | -2.06% |
| 1998-05-15 | 0 | 1.940 | 1.930 | 1.940 | 1.900 | 2.000 | 798,560 | 1,566,415 | 1.9615 | 1.135 | 1.130 | 1.135 | 1.112 | 1.171 | 1,364,407 | 1.1481 | -5.37% |
| 1998-05-14 | 0 | 2.050 | 1.990 | 2.050 | 1.940 | 2.050 | 1,102,148 | 2,179,336 | 1.9774 | 1.200 | 1.165 | 1.200 | 1.135 | 1.200 | 1,883,113 | 1.1573 | 5.67% |
| 1998-05-13 | 0 | 1.940 | 1.940 | 1.950 | 1.910 | 2.000 | 1,084,000 | 2,129,340 | 1.9643 | 1.135 | 1.135 | 1.141 | 1.118 | 1.171 | 1,852,106 | 1.1497 | -3.00% |
| 1998-05-12 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.100 | 823,438 | 1,654,634 | 2.0094 | 1.171 | 1.165 | 1.171 | 1.159 | 1.229 | 1,406,914 | 1.1761 | -3.61% |
| 1998-05-11 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.075 | 233,714 | 476,841 | 2.0403 | 1.214 | 1.200 | 1.214 | 1.171 | 1.214 | 399,320 | 1.1941 | 1.22% |
| 1998-05-08 | 0 | 2.050 | 2.050 | 2.075 | 1.980 | 2.100 | 630,861 | 1,304,713 | 2.0681 | 1.200 | 1.200 | 1.214 | 1.159 | 1.229 | 1,077,879 | 1.2104 | 1.23% |
| 1998-05-07 | 0 | 2.025 | 2.025 | 2.050 | 1.980 | 2.050 | 569,437 | 1,146,098 | 2.0127 | 1.185 | 1.185 | 1.200 | 1.159 | 1.200 | 972,931 | 1.1780 | 0.00% |
| 1998-05-06 | 0 | 2.025 | 2.000 | 2.050 | 1.950 | 2.025 | 908,000 | 1,794,730 | 1.9766 | 1.185 | 1.171 | 1.200 | 1.141 | 1.185 | 1,551,395 | 1.1568 | 1.76% |
| 1998-05-05 | 0 | 1.990 | 1.970 | 1.990 | 1.970 | 2.100 | 1,610,856 | 3,247,744 | 2.0162 | 1.165 | 1.153 | 1.165 | 1.153 | 1.229 | 2,752,284 | 1.1800 | -5.24% |
| 1998-05-04 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.200 | 669,719 | 1,427,024 | 2.1308 | 1.229 | 1.214 | 1.229 | 1.229 | 1.288 | 1,144,272 | 1.2471 | -3.45% |
| 1998-05-01 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.225 | 338,000 | 744,350 | 2.2022 | 1.273 | 1.273 | 1.288 | 1.273 | 1.302 | 577,502 | 1.2889 | -1.14% |
| 1998-04-30 | 0 | 2.200 | 2.200 | 2.250 | 2.150 | 2.200 | 708,000 | 1,537,500 | 2.1716 | 1.288 | 1.288 | 1.317 | 1.258 | 1.288 | 1,209,678 | 1.2710 | 0.00% |
| 1998-04-29 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 1,411,708 | 3,095,580 | 2.1928 | 1.288 | 1.273 | 1.288 | 1.273 | 1.288 | 2,412,023 | 1.2834 | -2.22% |
| 1998-04-28 | 0 | 2.250 | 2.225 | 2.250 | 2.175 | 2.275 | 1,383,427 | 3,078,018 | 2.2249 | 1.317 | 1.302 | 1.317 | 1.273 | 1.332 | 2,363,702 | 1.3022 | -2.17% |
| 1998-04-27 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.400 | 1,556,597 | 3,600,469 | 2.3130 | 1.346 | 1.332 | 1.346 | 1.332 | 1.405 | 2,659,578 | 1.3538 | -4.17% |
| 1998-04-24 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.425 | 576,571 | 1,381,970 | 2.3969 | 1.405 | 1.390 | 1.405 | 1.390 | 1.419 | 985,120 | 1.4028 | -1.03% |
| 1998-04-23 | 0 | 2.425 | 2.375 | 2.425 | 2.375 | 2.425 | 510,563 | 1,221,688 | 2.3928 | 1.419 | 1.390 | 1.419 | 1.390 | 1.419 | 872,340 | 1.4005 | 0.00% |
| 1998-04-22 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.450 | 339,427 | 825,232 | 2.4313 | 1.419 | 1.419 | 1.434 | 1.419 | 1.434 | 579,940 | 1.4230 | -1.02% |
| 1998-04-21 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 314,284 | 774,275 | 2.4636 | 1.434 | 1.434 | 1.449 | 1.434 | 1.449 | 536,981 | 1.4419 | -2.00% |
| 1998-04-20 | 0 | 2.500 | 2.500 | 2.550 | 2.425 | 2.500 | 401,279 | 989,652 | 2.4662 | 1.463 | 1.463 | 1.492 | 1.419 | 1.463 | 685,619 | 1.4434 | 0.00% |
| 1998-04-17 | 0 | 2.500 | 2.500 | 2.525 | 2.375 | 2.500 | 547,594 | 1,350,146 | 2.4656 | 1.463 | 1.463 | 1.478 | 1.390 | 1.463 | 935,611 | 1.4431 | -0.99% |
| 1998-04-16 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.575 | 773,495 | 1,961,024 | 2.5353 | 1.478 | 1.463 | 1.478 | 1.463 | 1.507 | 1,321,582 | 1.4838 | -0.98% |
| 1998-04-15 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.625 | 1,245,101 | 3,211,021 | 2.5789 | 1.492 | 1.492 | 1.507 | 1.492 | 1.536 | 2,127,361 | 1.5094 | 0.99% |
| 1998-04-14 | 0 | 2.525 | 2.525 | 2.550 | 2.475 | 2.575 | 883,790 | 2,217,974 | 2.5096 | 1.478 | 1.478 | 1.492 | 1.449 | 1.507 | 1,510,030 | 1.4688 | 3.06% |
| 1998-04-09 | 0 | 2.450 | 2.425 | 2.450 | 2.375 | 2.450 | 755,037 | 1,828,771 | 2.4221 | 1.434 | 1.419 | 1.434 | 1.390 | 1.434 | 1,290,045 | 1.4176 | 2.08% |
| 1998-04-08 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.450 | 636,009 | 1,526,499 | 2.4001 | 1.405 | 1.405 | 1.419 | 1.390 | 1.434 | 1,086,675 | 1.4047 | 1.05% |
| 1998-04-07 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.450 | 741,447 | 1,780,920 | 2.4020 | 1.390 | 1.390 | 1.405 | 1.375 | 1.434 | 1,266,825 | 1.4058 | -3.06% |
| 1998-04-03 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.475 | 812,743 | 1,970,983 | 2.4251 | 1.434 | 1.419 | 1.434 | 1.405 | 1.449 | 1,388,640 | 1.4194 | 0.00% |
| 1998-04-02 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.500 | 1,214,272 | 2,970,910 | 2.4467 | 1.434 | 1.419 | 1.434 | 1.405 | 1.463 | 2,074,687 | 1.4320 | -2.00% |
| 1998-04-01 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.550 | 1,138,893 | 2,849,182 | 2.5017 | 1.463 | 1.463 | 1.478 | 1.449 | 1.492 | 1,945,895 | 1.4642 | -1.96% |
| 1998-03-31 | 0 | 2.550 | 2.525 | 2.575 | 2.475 | 2.550 | 659,853 | 1,662,210 | 2.5191 | 1.492 | 1.478 | 1.507 | 1.449 | 1.492 | 1,127,415 | 1.4744 | 0.99% |
| 1998-03-30 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.650 | 2,497,742 | 6,372,318 | 2.5512 | 1.478 | 1.463 | 1.478 | 1.463 | 1.551 | 4,267,604 | 1.4932 | -4.72% |
| 1998-03-27 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.725 | 811,144 | 2,178,189 | 2.6853 | 1.551 | 1.551 | 1.566 | 1.551 | 1.595 | 1,385,908 | 1.5717 | -1.85% |
| 1998-03-26 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.725 | 892,000 | 2,404,850 | 2.6960 | 1.580 | 1.566 | 1.580 | 1.551 | 1.595 | 1,524,058 | 1.5779 | 0.00% |
| 1998-03-25 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.775 | 1,032,000 | 2,805,250 | 2.7183 | 1.580 | 1.566 | 1.580 | 1.566 | 1.624 | 1,763,259 | 1.5909 | 0.00% |
| 1998-03-24 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 1,148,000 | 3,104,850 | 2.7046 | 1.580 | 1.566 | 1.580 | 1.566 | 1.595 | 1,961,455 | 1.5829 | -2.70% |
| 1998-03-23 | 0 | 2.775 | 2.775 | 2.800 | 2.650 | 2.800 | 2,128,000 | 5,760,350 | 2.7069 | 1.624 | 1.624 | 1.639 | 1.551 | 1.639 | 3,635,868 | 1.5843 | 4.72% |
| 1998-03-20 | 0 | 2.650 | 2.675 | 2.700 | 2.650 | 2.850 | 2,206,000 | 5,994,800 | 2.7175 | 1.551 | 1.566 | 1.580 | 1.551 | 1.668 | 3,769,138 | 1.5905 | -4.50% |
| 1998-03-19 | 0 | 2.775 | 2.750 | 2.775 | 2.500 | 2.800 | 2,566,000 | 6,833,550 | 2.6631 | 1.624 | 1.610 | 1.624 | 1.463 | 1.639 | 4,384,228 | 1.5587 | 9.90% |
| 1998-03-18 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.575 | 520,000 | 1,317,100 | 2.5329 | 1.478 | 1.463 | 1.478 | 1.463 | 1.507 | 888,464 | 1.4824 | -1.94% |
| 1998-03-17 | 0 | 2.575 | 2.525 | 2.575 | 2.475 | 2.600 | 1,712,000 | 4,366,850 | 2.5507 | 1.507 | 1.478 | 1.507 | 1.449 | 1.522 | 2,925,097 | 1.4929 | 4.04% |
| 1998-03-16 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 664,000 | 1,652,600 | 2.4889 | 1.449 | 1.449 | 1.463 | 1.449 | 1.463 | 1,134,500 | 1.4567 | -1.98% |
| 1998-03-13 | 0 | 2.525 | 2.525 | 2.550 | 2.475 | 2.550 | 844,000 | 2,123,550 | 2.5161 | 1.478 | 1.478 | 1.492 | 1.449 | 1.492 | 1,442,046 | 1.4726 | 0.00% |
| 1998-03-12 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.625 | 2,412,000 | 6,118,450 | 2.5367 | 1.478 | 1.463 | 1.478 | 1.449 | 1.536 | 4,121,106 | 1.4847 | 0.00% |
| 1998-03-11 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.700 | 3,871,428 | 9,939,520 | 2.5674 | 1.478 | 1.463 | 1.478 | 1.449 | 1.580 | 6,614,663 | 1.5026 | -4.72% |
| 1998-03-10 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.700 | 412,000 | 1,103,050 | 2.6773 | 1.551 | 1.551 | 1.566 | 1.551 | 1.580 | 703,937 | 1.5670 | -2.75% |
| 1998-03-09 | 0 | 2.725 | 2.700 | 2.750 | 2.625 | 2.775 | 686,001 | 1,856,203 | 2.7058 | 1.595 | 1.580 | 1.610 | 1.536 | 1.624 | 1,172,091 | 1.5837 | -0.91% |
| 1998-03-06 | 0 | 2.750 | 2.700 | 2.750 | 2.625 | 2.775 | 1,082,000 | 2,880,600 | 2.6623 | 1.610 | 1.580 | 1.610 | 1.536 | 1.624 | 1,848,689 | 1.5582 | 1.85% |
| 1998-03-05 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.800 | 2,052,000 | 5,672,300 | 2.7643 | 1.580 | 1.580 | 1.595 | 1.580 | 1.639 | 3,506,016 | 1.6179 | -8.47% |
| 1998-03-04 | 0 | 2.950 | 2.925 | 2.950 | 2.850 | 2.950 | 796,000 | 2,316,600 | 2.9103 | 1.727 | 1.712 | 1.727 | 1.668 | 1.727 | 1,360,033 | 1.7033 | 0.00% |
| 1998-03-03 | 0 | 2.950 | 2.900 | 2.950 | 2.850 | 2.975 | 1,904,000 | 5,505,400 | 2.8915 | 1.727 | 1.697 | 1.727 | 1.668 | 1.741 | 3,253,145 | 1.6923 | 1.72% |
| 1998-03-02 | 0 | 2.900 | 2.900 | 2.925 | 2.850 | 3.300 | 3,720,000 | 11,517,250 | 3.0960 | 1.697 | 1.697 | 1.712 | 1.668 | 1.931 | 6,355,935 | 1.8120 | -9.37% |
| 1998-02-27 | 0 | 3.200 | 3.175 | 3.225 | 2.925 | 3.225 | 2,970,000 | 9,058,050 | 3.0498 | 1.873 | 1.858 | 1.888 | 1.712 | 1.888 | 5,074,497 | 1.7850 | 9.40% |
| 1998-02-26 | 0 | 2.925 | 2.900 | 2.925 | 2.700 | 3.025 | 4,154,000 | 12,117,600 | 2.9171 | 1.712 | 1.697 | 1.712 | 1.580 | 1.770 | 7,097,461 | 1.7073 | 11.93% |
| 1998-02-25 | 0 | 3.175 | 3.175 | 3.200 | 2.950 | 3.200 | 3,796,000 | 11,800,800 | 3.1087 | 1.529 | 1.529 | 1.541 | 1.421 | 1.541 | 7,880,193 | 1.4975 | 7.63% |
| 1998-02-24 | 0 | 2.950 | 2.925 | 2.950 | 2.750 | 2.950 | 2,054,000 | 5,945,500 | 2.8946 | 1.421 | 1.409 | 1.421 | 1.325 | 1.421 | 4,263,940 | 1.3944 | 3.51% |
| 1998-02-23 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.950 | 2,512,000 | 7,220,200 | 2.8743 | 1.373 | 1.373 | 1.385 | 1.361 | 1.421 | 5,214,711 | 1.3846 | 1.79% |
| 1998-02-20 | 0 | 2.800 | 2.800 | 2.825 | 2.700 | 2.850 | 2,024,500 | 5,642,950 | 2.7873 | 1.349 | 1.349 | 1.361 | 1.301 | 1.373 | 4,202,700 | 1.3427 | 0.00% |
| 1998-02-19 | 0 | 2.800 | 2.775 | 2.800 | 2.625 | 2.825 | 2,174,000 | 5,900,950 | 2.7143 | 1.349 | 1.337 | 1.349 | 1.264 | 1.361 | 4,513,050 | 1.3075 | 7.69% |
| 1998-02-18 | 0 | 2.600 | 2.575 | 2.600 | 2.525 | 2.625 | 1,142,000 | 2,938,700 | 2.5733 | 1.252 | 1.240 | 1.252 | 1.216 | 1.264 | 2,370,701 | 1.2396 | 2.97% |
| 1998-02-17 | 0 | 2.525 | 2.525 | 2.600 | 2.525 | 2.675 | 1,034,000 | 2,696,400 | 2.6077 | 1.216 | 1.216 | 1.252 | 1.216 | 1.289 | 2,146,501 | 1.2562 | -2.88% |
| 1998-02-16 | 0 | 2.600 | 2.575 | 2.600 | 2.500 | 2.675 | 1,100,000 | 2,841,100 | 2.5828 | 1.252 | 1.240 | 1.252 | 1.204 | 1.289 | 2,283,512 | 1.2442 | -2.80% |
| 1998-02-13 | 0 | 2.675 | 2.675 | 2.700 | 2.600 | 2.800 | 1,038,000 | 2,808,500 | 2.7057 | 1.289 | 1.289 | 1.301 | 1.252 | 1.349 | 2,154,805 | 1.3034 | -6.14% |
| 1998-02-12 | 0 | 2.850 | 2.850 | 2.875 | 2.775 | 2.850 | 2,944,000 | 8,299,950 | 2.8193 | 1.373 | 1.373 | 1.385 | 1.337 | 1.373 | 6,111,509 | 1.3581 | 0.00% |
| 1998-02-11 | 0 | 2.850 | 2.825 | 2.850 | 2.750 | 2.950 | 5,096,000 | 14,433,650 | 2.8323 | 1.373 | 1.361 | 1.373 | 1.325 | 1.421 | 10,578,889 | 1.3644 | 7.55% |
| 1998-02-10 | 0 | 2.650 | 2.625 | 2.675 | 2.450 | 2.775 | 3,884,000 | 9,945,100 | 2.5605 | 1.277 | 1.264 | 1.289 | 1.180 | 1.337 | 8,062,874 | 1.2334 | -5.36% |
| 1998-02-09 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.850 | 2,132,000 | 5,993,100 | 2.8110 | 1.349 | 1.349 | 1.361 | 1.325 | 1.373 | 4,425,862 | 1.3541 | 1.82% |
| 1998-02-06 | 0 | 2.750 | 2.750 | 2.775 | 2.650 | 2.775 | 2,378,000 | 6,496,350 | 2.7319 | 1.325 | 1.325 | 1.337 | 1.277 | 1.337 | 4,936,538 | 1.3160 | 4.76% |
| 1998-02-05 | 0 | 2.625 | 2.600 | 2.625 | 2.500 | 2.625 | 1,018,000 | 2,601,200 | 2.5552 | 1.264 | 1.252 | 1.264 | 1.204 | 1.264 | 2,113,287 | 1.2309 | 1.94% |
| 1998-02-04 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.775 | 726,000 | 1,957,850 | 2.6968 | 1.240 | 1.240 | 1.252 | 1.240 | 1.337 | 1,507,118 | 1.2991 | 0.00% |
| 1998-02-03 | 0 | 2.575 | 2.525 | 2.575 | 2.450 | 2.700 | 1,973,000 | 5,077,700 | 2.5736 | 1.240 | 1.216 | 1.240 | 1.180 | 1.301 | 4,095,790 | 1.2397 | 5.10% |
| 1998-02-02 | 0 | 2.450 | 2.400 | 2.450 | 2.100 | 2.450 | 2,266,000 | 5,299,500 | 2.3387 | 1.180 | 1.156 | 1.180 | 1.012 | 1.180 | 4,704,035 | 1.1266 | 19.51% |
| 1998-01-27 | 0 | 2.050 | 2.050 | 2.125 | 2.050 | 2.150 | 568,000 | 1,189,050 | 2.0934 | 0.988 | 0.988 | 1.024 | 0.988 | 1.036 | 1,179,123 | 1.0084 | -1.20% |
| 1998-01-26 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.150 | 806,000 | 1,684,000 | 2.0893 | 1.000 | 0.988 | 1.000 | 1.000 | 1.036 | 1,673,192 | 1.0065 | 0.00% |
| 1998-01-23 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.150 | 860,000 | 1,811,450 | 2.1063 | 1.000 | 1.000 | 1.012 | 0.963 | 1.036 | 1,785,291 | 1.0147 | -5.68% |
| 1998-01-22 | 0 | 2.200 | 2.150 | 2.200 | 2.000 | 2.200 | 544,000 | 1,146,300 | 2.1072 | 1.060 | 1.036 | 1.060 | 0.963 | 1.060 | 1,129,301 | 1.0151 | -3.30% |
| 1998-01-21 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.325 | 428,000 | 993,700 | 2.3217 | 1.096 | 1.096 | 1.108 | 1.096 | 1.120 | 888,494 | 1.1184 | -5.21% |
| 1998-01-20 | 0 | 2.400 | 2.375 | 2.400 | 2.325 | 2.450 | 952,000 | 2,268,500 | 2.3829 | 1.156 | 1.144 | 1.156 | 1.120 | 1.180 | 1,976,276 | 1.1479 | 0.00% |
| 1998-01-19 | 0 | 2.400 | 2.375 | 2.400 | 2.325 | 2.400 | 964,000 | 2,291,350 | 2.3769 | 1.156 | 1.144 | 1.156 | 1.120 | 1.156 | 2,001,187 | 1.1450 | 0.00% |
| 1998-01-16 | 0 | 2.400 | 2.375 | 2.400 | 2.300 | 2.400 | 964,000 | 2,286,100 | 2.3715 | 1.156 | 1.144 | 1.156 | 1.108 | 1.156 | 2,001,187 | 1.1424 | 1.05% |
| 1998-01-15 | 0 | 2.375 | 2.350 | 2.375 | 2.350 | 2.400 | 1,690,000 | 4,012,450 | 2.3742 | 1.144 | 1.132 | 1.144 | 1.132 | 1.156 | 3,508,305 | 1.1437 | 1.06% |
| 1998-01-14 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.450 | 1,926,000 | 4,615,650 | 2.3965 | 1.132 | 1.132 | 1.156 | 1.132 | 1.180 | 3,998,222 | 1.1544 | -2.08% |
| 1998-01-13 | 0 | 2.400 | 2.400 | 2.425 | 2.300 | 2.500 | 1,987,000 | 4,802,100 | 2.4168 | 1.156 | 1.156 | 1.168 | 1.108 | 1.204 | 4,124,853 | 1.1642 | 0.00% |
| 1998-01-12 | 0 | 2.400 | 2.350 | 2.450 | 2.300 | 2.450 | 2,020,000 | 4,733,250 | 2.3432 | 1.156 | 1.132 | 1.180 | 1.108 | 1.180 | 4,193,359 | 1.1287 | -11.11% |
| 1998-01-09 | 0 | 2.700 | 2.650 | 2.700 | 2.500 | 2.700 | 926,000 | 2,376,250 | 2.5661 | 1.301 | 1.277 | 1.301 | 1.204 | 1.301 | 1,922,302 | 1.2361 | 0.00% |
| 1998-01-08 | 0 | 2.700 | 2.700 | 2.750 | 2.550 | 2.850 | 872,000 | 2,410,750 | 2.7646 | 1.301 | 1.301 | 1.325 | 1.228 | 1.373 | 1,810,202 | 1.3318 | -8.47% |
| 1998-01-07 | 0 | 2.950 | 2.900 | 2.950 | 2.825 | 2.950 | 1,272,000 | 3,643,600 | 2.8645 | 1.421 | 1.397 | 1.421 | 1.361 | 1.421 | 2,640,570 | 1.3799 | 0.00% |
| 1998-01-06 | 0 | 2.950 | 2.950 | 2.975 | 2.925 | 2.975 | 1,070,000 | 3,154,400 | 2.9480 | 1.421 | 1.421 | 1.433 | 1.409 | 1.433 | 2,221,234 | 1.4201 | -1.67% |
| 1998-01-05 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.050 | 402,000 | 1,213,300 | 3.0182 | 1.445 | 1.445 | 1.457 | 1.445 | 1.469 | 834,520 | 1.4539 | -1.64% |
| 1998-01-02 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 240,000 | 733,500 | 3.0563 | 1.469 | 1.469 | 1.481 | 1.457 | 1.481 | 498,221 | 1.4722 | -0.81% |
| 1997-12-31 | 0 | 3.075 | 3.025 | 3.075 | 3.075 | 3.100 | 266,000 | 822,100 | 3.0906 | 1.481 | 1.457 | 1.481 | 1.481 | 1.493 | 552,195 | 1.4888 | 0.82% |
| 1997-12-30 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.075 | 312,000 | 947,800 | 3.0378 | 1.469 | 1.469 | 1.481 | 1.457 | 1.481 | 647,687 | 1.4634 | 1.67% |
| 1997-12-29 | 0 | 3.000 | 2.950 | 3.025 | 2.950 | 3.100 | 486,000 | 1,476,150 | 3.0373 | 1.445 | 1.421 | 1.457 | 1.421 | 1.493 | 1,008,897 | 1.4631 | -1.64% |
| 1997-12-24 | 0 | 3.050 | 3.050 | 3.075 | 3.000 | 3.050 | 176,000 | 536,300 | 3.0472 | 1.469 | 1.469 | 1.481 | 1.445 | 1.469 | 365,362 | 1.4679 | 0.00% |
| 1997-12-23 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.050 | 836,000 | 2,548,750 | 3.0487 | 1.469 | 1.457 | 1.469 | 1.457 | 1.469 | 1,735,469 | 1.4686 | 0.00% |
| 1997-12-22 | 0 | 3.050 | 3.025 | 3.075 | 3.000 | 3.075 | 836,000 | 2,548,100 | 3.0480 | 1.469 | 1.457 | 1.481 | 1.445 | 1.481 | 1,735,469 | 1.4682 | -1.61% |
| 1997-12-19 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.125 | 416,000 | 1,291,250 | 3.1040 | 1.493 | 1.481 | 1.493 | 1.481 | 1.505 | 863,583 | 1.4952 | -2.36% |
| 1997-12-18 | 0 | 3.175 | 3.150 | 3.175 | 3.100 | 3.175 | 528,000 | 1,655,900 | 3.1362 | 1.529 | 1.517 | 1.529 | 1.493 | 1.529 | 1,096,086 | 1.5107 | 0.79% |
| 1997-12-17 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.250 | 900,000 | 2,849,250 | 3.1658 | 1.517 | 1.517 | 1.529 | 1.517 | 1.566 | 1,868,328 | 1.5250 | 0.00% |
| 1997-12-16 | 0 | 3.150 | 3.150 | 3.175 | 3.150 | 3.250 | 437,000 | 1,394,525 | 3.1911 | 1.517 | 1.517 | 1.529 | 1.517 | 1.566 | 907,177 | 1.5372 | -3.08% |
| 1997-12-15 | 0 | 3.250 | 3.225 | 3.300 | 3.200 | 3.375 | 316,000 | 1,026,950 | 3.2498 | 1.566 | 1.554 | 1.590 | 1.541 | 1.626 | 655,991 | 1.5655 | -1.52% |
| 1997-12-12 | 0 | 3.300 | 3.275 | 3.325 | 3.075 | 3.325 | 720,000 | 2,327,800 | 3.2331 | 1.590 | 1.578 | 1.602 | 1.481 | 1.602 | 1,494,662 | 1.5574 | 2.33% |
| 1997-12-11 | 0 | 3.225 | 3.200 | 3.225 | 3.150 | 3.225 | 946,000 | 3,015,400 | 3.1875 | 1.554 | 1.541 | 1.554 | 1.517 | 1.554 | 1,963,820 | 1.5355 | -2.27% |
| 1997-12-10 | 0 | 3.300 | 3.275 | 3.350 | 3.250 | 3.400 | 1,230,000 | 4,126,550 | 3.3549 | 1.590 | 1.578 | 1.614 | 1.566 | 1.638 | 2,553,382 | 1.6161 | -4.35% |
| 1997-12-09 | 0 | 3.450 | 3.450 | 3.475 | 3.300 | 3.525 | 1,904,000 | 6,528,550 | 3.4289 | 1.662 | 1.662 | 1.674 | 1.590 | 1.698 | 3,952,552 | 1.6517 | 2.22% |
| 1997-12-08 | 0 | 3.375 | 3.325 | 3.375 | 3.350 | 3.600 | 2,086,000 | 7,278,000 | 3.4890 | 1.626 | 1.602 | 1.626 | 1.614 | 1.734 | 4,330,369 | 1.6807 | -3.57% |
| 1997-12-05 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.750 | 7,808,000 | 28,134,800 | 3.6033 | 1.686 | 1.674 | 1.686 | 1.674 | 1.806 | 16,208,784 | 1.7358 | -2.78% |
| 1997-12-04 | 0 | 3.600 | 3.575 | 3.600 | 3.250 | 3.625 | 10,762,000 | 37,475,900 | 3.4822 | 1.734 | 1.722 | 1.734 | 1.566 | 1.746 | 22,341,052 | 1.6774 | 15.20% |
| 1997-12-03 | 0 | 3.125 | 3.125 | 3.175 | 3.025 | 3.200 | 2,071,000 | 6,463,325 | 3.1209 | 1.505 | 1.505 | 1.529 | 1.457 | 1.541 | 4,299,230 | 1.5034 | 0.81% |
| 1997-12-02 | 0 | 3.100 | 3.075 | 3.100 | 2.950 | 3.100 | 2,896,000 | 8,857,250 | 3.0584 | 1.493 | 1.481 | 1.493 | 1.421 | 1.493 | 6,011,864 | 1.4733 | 5.98% |
| 1997-12-01 | 0 | 2.925 | 2.925 | 2.950 | 2.875 | 2.950 | 608,000 | 1,765,550 | 2.9039 | 1.409 | 1.409 | 1.421 | 1.385 | 1.421 | 1,262,159 | 1.3988 | 1.74% |
| 1997-11-28 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.875 | 698,000 | 1,991,950 | 2.8538 | 1.385 | 1.373 | 1.385 | 1.373 | 1.385 | 1,448,992 | 1.3747 | 0.00% |
| 1997-11-27 | 0 | 2.875 | 2.875 | 2.900 | 2.825 | 2.900 | 592,000 | 1,695,250 | 2.8636 | 1.385 | 1.385 | 1.397 | 1.361 | 1.397 | 1,228,945 | 1.3794 | -0.86% |
| 1997-11-26 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.950 | 1,212,000 | 3,537,550 | 2.9188 | 1.397 | 1.397 | 1.409 | 1.385 | 1.421 | 2,516,015 | 1.4060 | -0.85% |
| 1997-11-25 | 0 | 2.925 | 2.950 | 2.975 | 2.850 | 2.950 | 1,194,000 | 3,472,100 | 2.9080 | 1.409 | 1.421 | 1.433 | 1.373 | 1.421 | 2,478,649 | 1.4008 | -0.85% |
| 1997-11-24 | 0 | 2.950 | 2.925 | 2.950 | 2.825 | 2.950 | 2,754,000 | 7,999,000 | 2.9045 | 1.421 | 1.409 | 1.421 | 1.361 | 1.421 | 5,717,084 | 1.3991 | 3.51% |
| 1997-11-21 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.925 | 1,067,000 | 3,027,400 | 2.8373 | 1.373 | 1.373 | 1.385 | 1.361 | 1.409 | 2,215,007 | 1.3668 | 0.88% |
| 1997-11-20 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.925 | 1,544,000 | 4,425,850 | 2.8665 | 1.361 | 1.361 | 1.373 | 1.361 | 1.409 | 3,205,221 | 1.3808 | -0.88% |
| 1997-11-19 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 742,000 | 2,087,650 | 2.8135 | 1.373 | 1.361 | 1.373 | 1.349 | 1.373 | 1,540,333 | 1.3553 | 0.88% |
| 1997-11-18 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.900 | 1,248,000 | 3,572,100 | 2.8623 | 1.361 | 1.361 | 1.385 | 1.361 | 1.397 | 2,590,748 | 1.3788 | -1.74% |
| 1997-11-17 | 0 | 2.875 | 2.875 | 2.900 | 2.825 | 3.000 | 2,436,000 | 7,045,900 | 2.8924 | 1.385 | 1.385 | 1.397 | 1.361 | 1.445 | 5,056,941 | 1.3933 | 1.77% |
| 1997-11-14 | 0 | 2.825 | 2.825 | 2.850 | 2.775 | 2.975 | 1,844,000 | 5,265,850 | 2.8557 | 1.361 | 1.361 | 1.373 | 1.337 | 1.433 | 3,827,997 | 1.3756 | -2.59% |
| 1997-11-13 | 0 | 2.900 | 2.875 | 2.900 | 2.750 | 2.950 | 2,362,000 | 6,692,100 | 2.8332 | 1.397 | 1.385 | 1.397 | 1.325 | 1.421 | 4,903,323 | 1.3648 | 0.87% |
| 1997-11-12 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 3.200 | 3,732,000 | 11,021,650 | 2.9533 | 1.385 | 1.385 | 1.397 | 1.373 | 1.541 | 7,747,334 | 1.4226 | -4.96% |
| 1997-11-11 | 0 | 3.025 | 3.025 | 3.050 | 2.875 | 3.200 | 11,666,000 | 35,855,000 | 3.0735 | 1.457 | 1.457 | 1.469 | 1.385 | 1.541 | 24,217,683 | 1.4805 | 4.31% |
| 1997-11-10 | 0 | 2.900 | 2.875 | 2.925 | 2.825 | 3.200 | 8,524,000 | 25,072,800 | 2.9414 | 1.397 | 1.385 | 1.409 | 1.361 | 1.541 | 17,695,143 | 1.4169 | -12.78% |
| 1997-11-07 | 0 | 3.325 | 3.300 | 3.325 | 3.250 | 3.500 | 3,740,000 | 12,314,600 | 3.2927 | 1.602 | 1.590 | 1.602 | 1.566 | 1.686 | 7,763,941 | 1.5861 | -7.64% |
| 1997-11-06 | 0 | 3.600 | 3.600 | 3.675 | 3.600 | 3.800 | 758,000 | 2,791,150 | 3.6823 | 1.734 | 1.734 | 1.770 | 1.734 | 1.831 | 1,573,547 | 1.7738 | -2.70% |
| 1997-11-05 | 0 | 3.700 | 3.675 | 3.750 | 3.625 | 3.775 | 1,006,000 | 3,724,650 | 3.7024 | 1.782 | 1.770 | 1.806 | 1.746 | 1.818 | 2,088,376 | 1.7835 | -2.63% |
| 1997-11-04 | 0 | 3.800 | 3.750 | 3.800 | 3.700 | 4.125 | 3,719,000 | 14,551,130 | 3.9126 | 1.831 | 1.806 | 1.831 | 1.782 | 1.987 | 7,720,347 | 1.8848 | 1.33% |
| 1997-11-03 | 0 | 3.750 | 3.725 | 3.750 | 3.700 | 3.850 | 2,356,000 | 8,915,100 | 3.7840 | 1.806 | 1.794 | 1.806 | 1.782 | 1.855 | 4,890,868 | 1.8228 | 4.17% |
| 1997-10-31 | 0 | 3.600 | 3.550 | 3.600 | 3.400 | 3.650 | 3,124,000 | 11,047,050 | 3.5362 | 1.734 | 1.710 | 1.734 | 1.638 | 1.758 | 6,485,174 | 1.7034 | -1.37% |
| 1997-10-30 | 0 | 3.650 | 3.600 | 3.675 | 3.450 | 3.700 | 1,738,000 | 6,163,200 | 3.5461 | 1.758 | 1.734 | 1.770 | 1.662 | 1.782 | 3,607,949 | 1.7082 | 0.69% |
| 1997-10-29 | 0 | 3.625 | 3.600 | 3.675 | 3.500 | 3.800 | 1,768,000 | 6,436,300 | 3.6404 | 1.746 | 1.734 | 1.770 | 1.686 | 1.831 | 3,670,227 | 1.7537 | 9.85% |
| 1997-10-28 | 0 | 3.300 | 3.300 | 3.350 | 3.000 | 3.400 | 2,431,000 | 7,928,500 | 3.2614 | 1.590 | 1.590 | 1.614 | 1.445 | 1.638 | 5,046,562 | 1.5711 | -8.33% |
| 1997-10-27 | 0 | 3.600 | 3.600 | 3.650 | 3.550 | 3.775 | 2,154,000 | 7,900,950 | 3.6680 | 1.734 | 1.734 | 1.758 | 1.710 | 1.818 | 4,471,532 | 1.7669 | -5.26% |
| 1997-10-24 | 0 | 3.800 | 3.800 | 3.825 | 3.400 | 4.100 | 5,134,000 | 19,114,450 | 3.7231 | 1.831 | 1.831 | 1.843 | 1.638 | 1.975 | 10,657,774 | 1.7935 | 11.76% |
| 1997-10-23 | 0 | 3.400 | 3.400 | 3.450 | 3.000 | 4.150 | 4,094,000 | 14,077,250 | 3.4385 | 1.638 | 1.638 | 1.662 | 1.445 | 1.999 | 8,498,817 | 1.6564 | -21.39% |
| 1997-10-22 | 0 | 4.325 | 4.325 | 4.350 | 4.325 | 4.900 | 1,910,000 | 8,830,150 | 4.6231 | 2.083 | 2.083 | 2.095 | 2.083 | 2.360 | 3,965,007 | 2.2270 | -11.73% |
| 1997-10-21 | 0 | 4.900 | 4.875 | 4.900 | 4.875 | 5.200 | 1,052,000 | 5,219,300 | 4.9613 | 2.360 | 2.348 | 2.360 | 2.348 | 2.505 | 2,183,868 | 2.3899 | -2.97% |
| 1997-10-20 | 0 | 5.050 | 5.000 | 5.150 | 5.000 | 5.400 | 2,024,000 | 10,607,900 | 5.2411 | 2.433 | 2.409 | 2.481 | 2.409 | 2.601 | 4,201,662 | 2.5247 | -2.88% |
| 1997-10-17 | 0 | 5.200 | 5.150 | 5.250 | 4.975 | 5.450 | 1,502,000 | 7,846,700 | 5.2242 | 2.505 | 2.481 | 2.529 | 2.397 | 2.625 | 3,118,032 | 2.5166 | 2.97% |
| 1997-10-16 | 0 | 5.050 | 5.050 | 5.200 | 4.900 | 5.150 | 1,432,000 | 7,139,600 | 4.9858 | 2.433 | 2.433 | 2.505 | 2.360 | 2.481 | 2,972,718 | 2.4017 | 1.00% |
| 1997-10-15 | 0 | 5.000 | 5.000 | 5.050 | 4.800 | 5.200 | 2,331,000 | 11,585,100 | 4.9700 | 2.409 | 2.409 | 2.433 | 2.312 | 2.505 | 4,838,970 | 2.3941 | -4.76% |
| 1997-10-14 | 0 | 5.250 | 5.250 | 5.400 | 5.250 | 5.600 | 1,694,000 | 9,273,900 | 5.4746 | 2.529 | 2.529 | 2.601 | 2.529 | 2.698 | 3,516,609 | 2.6372 | -2.78% |
| 1997-10-13 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.900 | 846,000 | 4,676,400 | 5.5277 | 2.601 | 2.577 | 2.601 | 2.553 | 2.842 | 1,756,228 | 2.6628 | -6.90% |
| 1997-10-09 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 6.100 | 1,618,000 | 9,463,800 | 5.8491 | 2.794 | 2.770 | 2.794 | 2.746 | 2.938 | 3,358,839 | 2.8176 | -4.45% |
| 1997-10-08 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.300 | 916,000 | 5,724,300 | 6.2492 | 2.924 | 2.924 | 2.948 | 2.900 | 2.995 | 1,926,604 | 2.9712 | -0.81% |
| 1997-10-07 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.350 | 726,000 | 4,539,600 | 6.2529 | 2.948 | 2.948 | 2.972 | 2.948 | 3.019 | 1,526,981 | 2.9729 | -1.59% |
| 1997-10-06 | 0 | 6.300 | 6.250 | 6.400 | 6.250 | 6.500 | 666,000 | 4,258,000 | 6.3934 | 2.995 | 2.972 | 3.043 | 2.972 | 3.090 | 1,400,784 | 3.0397 | -2.33% |
| 1997-10-03 | 0 | 6.450 | 6.450 | 6.500 | 6.300 | 6.500 | 934,000 | 5,976,900 | 6.3993 | 3.067 | 3.067 | 3.090 | 2.995 | 3.090 | 1,964,463 | 3.0425 | 4.03% |
| 1997-09-30 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.300 | 732,000 | 4,555,500 | 6.2234 | 2.948 | 2.948 | 2.972 | 2.924 | 2.995 | 1,539,601 | 2.9589 | 0.81% |
| 1997-09-29 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.500 | 727,000 | 4,644,400 | 6.3884 | 2.924 | 2.924 | 2.995 | 2.924 | 3.090 | 1,529,084 | 3.0374 | -3.15% |
| 1997-09-26 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.500 | 1,114,000 | 7,112,700 | 6.3848 | 3.019 | 3.019 | 3.043 | 2.995 | 3.090 | 2,343,054 | 3.0357 | -0.78% |
| 1997-09-25 | 0 | 6.400 | 6.400 | 6.500 | 6.000 | 6.400 | 1,156,000 | 7,163,000 | 6.1964 | 3.043 | 3.043 | 3.090 | 2.853 | 3.043 | 2,431,391 | 2.9460 | 5.79% |
| 1997-09-24 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.400 | 1,395,000 | 8,609,600 | 6.1718 | 2.876 | 2.876 | 2.900 | 2.829 | 3.043 | 2,934,075 | 2.9343 | -2.42% |
| 1997-09-23 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.400 | 1,536,000 | 9,643,300 | 6.2782 | 2.948 | 2.924 | 2.948 | 2.924 | 3.043 | 3,230,638 | 2.9850 | -3.13% |
| 1997-09-22 | 0 | 6.400 | 6.300 | 6.350 | 6.300 | 6.750 | 1,070,000 | 6,951,800 | 6.4970 | 3.043 | 2.995 | 3.019 | 2.995 | 3.209 | 2,250,509 | 3.0890 | -3.76% |
| 1997-09-19 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.900 | 2,466,000 | 16,670,800 | 6.7603 | 3.162 | 3.162 | 3.186 | 3.138 | 3.281 | 5,186,688 | 3.2142 | -3.62% |
| 1997-09-18 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 7.000 | 788,000 | 5,409,100 | 6.8643 | 3.281 | 3.257 | 3.281 | 3.233 | 3.328 | 1,657,384 | 3.2636 | 0.00% |
| 1997-09-16 | 0 | 6.900 | 6.850 | 7.000 | 6.850 | 7.100 | 1,568,000 | 10,808,200 | 6.8930 | 3.281 | 3.257 | 3.328 | 3.257 | 3.376 | 3,297,943 | 3.2773 | -2.82% |
| 1997-09-15 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.200 | 1,036,000 | 7,364,500 | 7.1086 | 3.376 | 3.352 | 3.376 | 3.352 | 3.423 | 2,178,998 | 3.3798 | 1.43% |
| 1997-09-12 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.200 | 1,024,000 | 7,185,800 | 7.0174 | 3.328 | 3.328 | 3.352 | 3.281 | 3.423 | 2,153,759 | 3.3364 | 0.72% |
| 1997-09-11 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.150 | 1,500,000 | 10,548,000 | 7.0320 | 3.304 | 3.304 | 3.328 | 3.304 | 3.399 | 3,154,920 | 3.3433 | -3.47% |
| 1997-09-10 | 0 | 7.200 | 7.200 | 7.250 | 7.000 | 7.500 | 3,796,000 | 27,690,400 | 7.2946 | 3.423 | 3.423 | 3.447 | 3.328 | 3.566 | 7,984,050 | 3.4682 | 2.86% |
| 1997-09-09 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.100 | 1,878,000 | 13,121,700 | 6.9871 | 3.328 | 3.304 | 3.328 | 3.281 | 3.376 | 3,949,959 | 3.3220 | 1.45% |
| 1997-09-08 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 7.050 | 964,000 | 6,693,000 | 6.9429 | 3.281 | 3.257 | 3.304 | 3.257 | 3.352 | 2,027,562 | 3.3010 | 0.73% |
| 1997-09-05 | 0 | 6.850 | 6.800 | 6.850 | 6.500 | 7.000 | 2,060,000 | 14,042,100 | 6.8166 | 3.257 | 3.233 | 3.257 | 3.090 | 3.328 | 4,332,756 | 3.2409 | -0.72% |
| 1997-09-04 | 0 | 6.900 | 6.900 | 6.950 | 6.700 | 7.200 | 1,996,000 | 13,888,200 | 6.9580 | 3.281 | 3.281 | 3.304 | 3.186 | 3.423 | 4,198,146 | 3.3082 | -4.17% |
| 1997-09-03 | 0 | 7.200 | 7.200 | 7.300 | 7.000 | 7.400 | 3,926,000 | 28,280,100 | 7.2033 | 3.423 | 3.423 | 3.471 | 3.328 | 3.518 | 8,257,476 | 3.4248 | 5.88% |
| 1997-09-02 | 0 | 6.800 | 6.700 | 6.800 | 5.800 | 7.700 | 6,410,000 | 43,299,320 | 6.7550 | 3.233 | 3.186 | 3.233 | 2.758 | 3.661 | 13,482,024 | 3.2116 | -5.56% |
| 1997-09-01 | 0 | 7.200 | 7.100 | 7.200 | 7.000 | 8.100 | 15,871,000 | 124,128,550 | 7.8211 | 3.423 | 3.376 | 3.423 | 3.328 | 3.851 | 33,381,154 | 3.7185 | -4.64% |
| 1997-08-29 | 0 | 7.550 | 7.500 | 7.550 | 7.100 | 7.750 | 5,684,000 | 42,783,400 | 7.5270 | 3.590 | 3.566 | 3.590 | 3.376 | 3.685 | 11,955,042 | 3.5787 | 2.03% |
| 1997-08-28 | 0 | 7.400 | 7.400 | 7.550 | 7.350 | 7.950 | 6,040,000 | 45,927,100 | 7.6038 | 3.518 | 3.518 | 3.590 | 3.495 | 3.780 | 12,703,810 | 3.6152 | -1.99% |
| 1997-08-27 | 0 | 7.550 | 7.500 | 7.550 | 7.200 | 7.550 | 1,588,000 | 11,800,200 | 7.4309 | 3.590 | 3.566 | 3.590 | 3.423 | 3.590 | 3,340,008 | 3.5330 | 2.03% |
| 1997-08-26 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.600 | 2,442,000 | 18,170,700 | 7.4409 | 3.518 | 3.495 | 3.518 | 3.495 | 3.613 | 5,136,209 | 3.5378 | -2.63% |
| 1997-08-25 | 0 | 7.600 | 7.550 | 7.600 | 7.450 | 7.800 | 4,692,000 | 35,445,300 | 7.5544 | 3.613 | 3.590 | 3.613 | 3.542 | 3.708 | 9,868,589 | 3.5917 | -1.30% |
| 1997-08-22 | 0 | 7.700 | 7.600 | 7.700 | 7.500 | 7.850 | 4,607,000 | 35,354,600 | 7.6741 | 3.661 | 3.613 | 3.661 | 3.566 | 3.732 | 9,689,810 | 3.6486 | -2.53% |
| 1997-08-21 | 0 | 7.900 | 7.850 | 7.900 | 7.500 | 8.600 | 21,294,000 | 174,620,700 | 8.2005 | 3.756 | 3.732 | 3.756 | 3.566 | 4.089 | 44,787,240 | 3.8989 | -2.47% |
| 1997-08-20 | 0 | 8.100 | 8.000 | 8.050 | 6.850 | 8.300 | 25,698,000 | 201,514,700 | 7.8416 | 3.851 | 3.804 | 3.827 | 3.257 | 3.946 | 54,050,084 | 3.7283 | 18.25% |
| 1997-08-19 | 0 | 6.850 | 6.800 | 6.850 | 6.700 | 7.100 | 2,694,000 | 18,543,500 | 6.8833 | 3.257 | 3.233 | 3.257 | 3.186 | 3.376 | 5,666,236 | 3.2726 | -4.86% |
| 1997-08-15 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.600 | 5,768,000 | 42,471,000 | 7.3632 | 3.423 | 3.399 | 3.423 | 3.376 | 3.613 | 12,131,718 | 3.5008 | -1.37% |
| 1997-08-14 | 0 | 7.300 | 7.250 | 7.300 | 7.100 | 7.300 | 4,266,000 | 30,849,500 | 7.2315 | 3.471 | 3.447 | 3.471 | 3.376 | 3.471 | 8,972,592 | 3.4382 | 3.55% |
| 1997-08-13 | 0 | 7.050 | 7.050 | 7.100 | 6.800 | 7.400 | 2,396,000 | 16,988,900 | 7.0905 | 3.352 | 3.352 | 3.376 | 3.233 | 3.518 | 5,039,458 | 3.3712 | 2.17% |
| 1997-08-12 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 7.150 | 2,300,000 | 15,991,900 | 6.9530 | 3.281 | 3.257 | 3.281 | 3.233 | 3.399 | 4,837,544 | 3.3058 | 0.73% |
| 1997-08-11 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.900 | 1,412,000 | 9,667,900 | 6.8470 | 3.257 | 3.233 | 3.257 | 3.209 | 3.281 | 2,969,831 | 3.2554 | -1.44% |
| 1997-08-08 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 1,830,000 | 12,754,700 | 6.9698 | 3.304 | 3.281 | 3.304 | 3.281 | 3.328 | 3,849,002 | 3.3138 | -0.71% |
| 1997-08-07 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.400 | 3,856,000 | 27,546,500 | 7.1438 | 3.328 | 3.328 | 3.352 | 3.328 | 3.518 | 8,110,247 | 3.3965 | 0.00% |
| 1997-08-06 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.100 | 3,890,000 | 27,267,600 | 7.0097 | 3.328 | 3.328 | 3.352 | 3.281 | 3.376 | 8,181,758 | 3.3327 | 0.00% |
| 1997-08-05 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.200 | 1,946,000 | 13,736,900 | 7.0590 | 3.328 | 3.328 | 3.352 | 3.328 | 3.423 | 4,092,982 | 3.3562 | -2.10% |
| 1997-08-04 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.250 | 2,166,000 | 15,544,300 | 7.1765 | 3.399 | 3.376 | 3.399 | 3.376 | 3.447 | 4,555,704 | 3.4121 | -1.38% |
| 1997-08-01 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.400 | 4,668,000 | 33,842,600 | 7.2499 | 3.447 | 3.423 | 3.447 | 3.399 | 3.518 | 9,818,110 | 3.4470 | 1.40% |
| 1997-07-31 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.150 | 5,199,000 | 36,716,400 | 7.0622 | 3.399 | 3.376 | 3.399 | 3.328 | 3.399 | 10,934,952 | 3.3577 | 3.62% |
| 1997-07-30 | 0 | 6.900 | 6.900 | 6.950 | 6.750 | 6.900 | 1,445,000 | 9,867,750 | 6.8289 | 3.281 | 3.281 | 3.304 | 3.209 | 3.281 | 3,039,239 | 3.2468 | 0.00% |
| 1997-07-29 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 7.050 | 1,586,000 | 10,980,900 | 6.9236 | 3.281 | 3.281 | 3.304 | 3.257 | 3.352 | 3,335,802 | 3.2918 | 0.00% |
| 1997-07-28 | 0 | 6.900 | 6.800 | 6.900 | 6.750 | 6.950 | 2,094,000 | 14,276,900 | 6.8180 | 3.281 | 3.233 | 3.281 | 3.209 | 3.304 | 4,404,268 | 3.2416 | 1.47% |
| 1997-07-25 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 7.000 | 1,220,000 | 8,424,600 | 6.9054 | 3.233 | 3.209 | 3.257 | 3.209 | 3.328 | 2,566,001 | 3.2832 | -2.86% |
| 1997-07-24 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.100 | 2,248,000 | 15,777,200 | 7.0183 | 3.328 | 3.304 | 3.328 | 3.304 | 3.376 | 4,728,173 | 3.3368 | 0.00% |
| 1997-07-23 | 0 | 7.000 | 6.900 | 7.000 | 6.800 | 7.050 | 1,172,000 | 8,128,100 | 6.9352 | 3.328 | 3.281 | 3.328 | 3.233 | 3.352 | 2,465,044 | 3.2973 | 2.94% |
| 1997-07-22 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.900 | 815,000 | 5,554,450 | 6.8153 | 3.233 | 3.209 | 3.233 | 3.186 | 3.281 | 1,714,173 | 3.2403 | -1.45% |
| 1997-07-21 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 6.950 | 772,000 | 5,315,900 | 6.8859 | 3.281 | 3.281 | 3.304 | 3.257 | 3.304 | 1,623,732 | 3.2739 | -0.72% |
| 1997-07-18 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 7.000 | 1,226,000 | 8,484,300 | 6.9203 | 3.304 | 3.281 | 3.304 | 3.233 | 3.328 | 2,578,621 | 3.2902 | 0.72% |
| 1997-07-17 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 7.200 | 1,916,000 | 13,423,800 | 7.0062 | 3.281 | 3.257 | 3.281 | 3.233 | 3.423 | 4,029,884 | 3.3311 | -2.13% |
| 1997-07-16 | 0 | 7.050 | 7.000 | 7.050 | 6.950 | 7.300 | 2,752,000 | 19,542,600 | 7.1012 | 3.352 | 3.328 | 3.352 | 3.304 | 3.471 | 5,788,226 | 3.3763 | -3.42% |
| 1997-07-15 | 0 | 7.300 | 7.250 | 7.300 | 7.100 | 7.400 | 3,992,000 | 28,941,400 | 7.2498 | 3.471 | 3.447 | 3.471 | 3.376 | 3.518 | 8,396,293 | 3.4469 | 0.00% |
| 1997-07-14 | 0 | 7.300 | 7.250 | 7.300 | 7.100 | 7.450 | 7,484,000 | 54,444,100 | 7.2747 | 3.471 | 3.447 | 3.471 | 3.376 | 3.542 | 15,740,946 | 3.4588 | 4.29% |
| 1997-07-11 | 0 | 7.000 | 6.950 | 7.000 | 6.650 | 7.000 | 6,928,000 | 47,584,100 | 6.8684 | 3.328 | 3.304 | 3.328 | 3.162 | 3.328 | 14,571,522 | 3.2656 | 7.69% |
| 1997-07-10 | 0 | 6.500 | 6.500 | 6.550 | 6.000 | 6.550 | 3,710,000 | 23,523,000 | 6.3404 | 3.090 | 3.090 | 3.114 | 2.853 | 3.114 | 7,803,168 | 3.0145 | 4.00% |
| 1997-07-09 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.650 | 2,850,000 | 18,375,800 | 6.4476 | 2.972 | 2.972 | 3.019 | 2.972 | 3.162 | 5,994,347 | 3.0655 | -4.58% |
| 1997-07-08 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.950 | 4,062,000 | 27,173,700 | 6.6897 | 3.114 | 3.090 | 3.114 | 3.090 | 3.304 | 8,543,523 | 3.1806 | -4.38% |
| 1997-07-07 | 0 | 6.850 | 6.800 | 6.850 | 6.700 | 7.150 | 4,512,000 | 31,457,000 | 6.9719 | 3.257 | 3.233 | 3.257 | 3.186 | 3.399 | 9,489,998 | 3.3148 | -3.52% |
| 1997-07-04 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.250 | 3,718,000 | 26,393,800 | 7.0989 | 3.376 | 3.376 | 3.399 | 3.328 | 3.447 | 7,819,994 | 3.3752 | -0.70% |
| 1997-07-03 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.600 | 6,284,000 | 45,522,600 | 7.2442 | 3.399 | 3.376 | 3.399 | 3.376 | 3.613 | 13,217,010 | 3.4442 | -2.72% |
| 1997-06-27 | 0 | 7.350 | 7.350 | 7.400 | 7.250 | 7.900 | 9,322,000 | 69,044,400 | 7.4066 | 3.495 | 3.495 | 3.518 | 3.447 | 3.756 | 19,606,774 | 3.5215 | -2.00% |
| 1997-06-26 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 8.000 | 19,526,000 | 152,128,600 | 7.7911 | 3.566 | 3.566 | 3.590 | 3.518 | 3.804 | 41,068,641 | 3.7043 | -2.60% |
| 1997-06-25 | 0 | 7.700 | 7.650 | 7.700 | 7.050 | 7.850 | 12,928,000 | 96,136,200 | 7.4363 | 3.661 | 3.637 | 3.661 | 3.352 | 3.732 | 27,191,201 | 3.5356 | 7.69% |
| 1997-06-24 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.450 | 6,054,000 | 43,724,300 | 7.2224 | 3.399 | 3.376 | 3.399 | 3.328 | 3.542 | 12,733,256 | 3.4339 | -2.05% |
| 1997-06-23 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.950 | 12,984,000 | 97,796,608 | 7.5321 | 3.471 | 3.447 | 3.471 | 3.423 | 3.780 | 27,308,985 | 3.5811 | -4.58% |
| 1997-06-20 | 0 | 7.650 | 7.650 | 7.700 | 7.400 | 8.200 | 30,724,000 | 242,488,400 | 7.8925 | 3.637 | 3.637 | 3.661 | 3.518 | 3.899 | 64,621,169 | 3.7525 | 3.38% |
| 1997-06-19 | 0 | 7.400 | 7.350 | 7.400 | 6.600 | 8.050 | 37,122,000 | 276,811,500 | 7.4568 | 3.518 | 3.495 | 3.518 | 3.138 | 3.827 | 78,077,953 | 3.5453 | 11.28% |
| 1997-06-18 | 0 | 6.650 | 6.650 | 6.700 | 6.400 | 6.700 | 5,726,000 | 37,645,100 | 6.5744 | 3.162 | 3.162 | 3.186 | 3.043 | 3.186 | 12,043,380 | 3.1258 | 3.91% |
| 1997-06-17 | 0 | 6.400 | 6.350 | 6.400 | 6.200 | 6.900 | 12,224,000 | 80,717,200 | 6.6032 | 3.043 | 3.019 | 3.043 | 2.948 | 3.281 | 25,710,492 | 3.1395 | -0.78% |
| 1997-06-16 | 0 | 6.450 | 6.400 | 6.450 | 6.150 | 6.550 | 8,462,000 | 53,867,000 | 6.3658 | 3.067 | 3.043 | 3.067 | 2.924 | 3.114 | 17,797,954 | 3.0266 | 5.74% |
| 1997-06-13 | 0 | 6.100 | 6.050 | 6.150 | 5.450 | 6.200 | 7,372,000 | 43,547,500 | 5.9071 | 2.900 | 2.876 | 2.924 | 2.591 | 2.948 | 15,505,379 | 2.8085 | 10.91% |
| 1997-06-12 | 0 | 5.500 | 5.500 | 5.550 | 5.150 | 6.250 | 9,126,000 | 52,771,100 | 5.7825 | 2.615 | 2.615 | 2.639 | 2.449 | 2.972 | 19,194,531 | 2.7493 | -13.39% |
| 1997-06-11 | 0 | 6.350 | 6.350 | 6.400 | 6.200 | 7.200 | 15,846,000 | 103,716,100 | 6.5453 | 3.019 | 3.019 | 3.043 | 2.948 | 3.423 | 33,328,572 | 3.1119 | -9.93% |
| 1997-06-10 | 0 | 7.050 | 6.950 | 7.050 | 6.700 | 7.300 | 36,666,300 | 256,963,870 | 7.0082 | 3.352 | 3.304 | 3.352 | 3.186 | 3.471 | 77,119,488 | 3.3320 | 7.63% |
| 1997-06-06 | 0 | 6.550 | 6.550 | 6.600 | 5.350 | 6.600 | 30,786,000 | 186,730,000 | 6.0654 | 3.114 | 3.114 | 3.138 | 2.544 | 3.138 | 64,751,572 | 2.8838 | 22.43% |
| 1997-06-05 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.600 | 5,132,000 | 28,089,300 | 5.4734 | 2.544 | 2.544 | 2.567 | 2.544 | 2.663 | 10,794,032 | 2.6023 | -0.93% |
| 1997-06-04 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.500 | 1,016,000 | 5,497,900 | 5.4113 | 2.567 | 2.544 | 2.567 | 2.544 | 2.615 | 2,136,932 | 2.5728 | -0.92% |
| 1997-06-03 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.600 | 1,857,000 | 10,149,900 | 5.4658 | 2.591 | 2.567 | 2.591 | 2.567 | 2.663 | 3,905,791 | 2.5987 | -1.80% |
| 1997-06-02 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.650 | 1,876,000 | 10,452,200 | 5.5715 | 2.639 | 2.639 | 2.663 | 2.591 | 2.686 | 3,945,753 | 2.6490 | -1.77% |
| 1997-05-30 | 0 | 5.650 | 5.550 | 5.650 | 5.500 | 5.800 | 5,823,000 | 32,824,974 | 5.6371 | 2.686 | 2.639 | 2.686 | 2.615 | 2.758 | 12,247,398 | 2.6802 | 1.80% |
| 1997-05-29 | 0 | 5.550 | 5.500 | 5.550 | 5.350 | 5.600 | 2,986,000 | 16,403,300 | 5.4934 | 2.639 | 2.615 | 2.639 | 2.544 | 2.663 | 6,280,393 | 2.6118 | -0.89% |
| 1997-05-28 | 0 | 5.600 | 5.550 | 5.600 | 5.200 | 5.900 | 10,816,000 | 61,417,700 | 5.6784 | 2.663 | 2.639 | 2.663 | 2.472 | 2.805 | 22,749,074 | 2.6998 | 5.66% |
| 1997-05-27 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.600 | 2,090,000 | 11,218,700 | 5.3678 | 2.520 | 2.520 | 2.544 | 2.520 | 2.663 | 4,395,855 | 2.5521 | -4.50% |
| 1997-05-26 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.700 | 2,200,000 | 12,225,500 | 5.5570 | 2.639 | 2.639 | 2.663 | 2.615 | 2.710 | 4,627,216 | 2.6421 | -1.77% |
| 1997-05-23 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.700 | 2,154,000 | 12,089,600 | 5.6126 | 2.686 | 2.663 | 2.686 | 2.639 | 2.710 | 4,530,465 | 2.6685 | 1.80% |
| 1997-05-22 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.750 | 3,536,000 | 19,969,800 | 5.6476 | 2.639 | 2.639 | 2.663 | 2.591 | 2.734 | 7,437,197 | 2.6851 | 1.83% |
| 1997-05-21 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.700 | 3,662,000 | 20,326,400 | 5.5506 | 2.591 | 2.591 | 2.615 | 2.591 | 2.710 | 7,702,211 | 2.6390 | -1.80% |
| 1997-05-20 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.650 | 7,328,000 | 40,776,000 | 5.5644 | 2.639 | 2.615 | 2.639 | 2.615 | 2.686 | 15,412,834 | 2.6456 | 2.78% |
| 1997-05-19 | 0 | 5.400 | 5.400 | 5.450 | 5.100 | 5.450 | 4,064,000 | 21,539,800 | 5.3001 | 2.567 | 2.567 | 2.591 | 2.425 | 2.591 | 8,547,729 | 2.5199 | 4.85% |
| 1997-05-16 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.250 | 2,680,000 | 13,856,600 | 5.1704 | 2.449 | 2.425 | 2.449 | 2.401 | 2.496 | 5,636,790 | 2.4582 | 1.98% |
| 1997-05-15 | 0 | 5.050 | 5.000 | 5.050 | 4.975 | 5.150 | 2,918,000 | 14,758,750 | 5.0578 | 2.401 | 2.377 | 2.401 | 2.365 | 2.449 | 6,137,370 | 2.4047 | 1.51% |
| 1997-05-14 | 0 | 4.975 | 4.900 | 4.975 | 4.850 | 4.975 | 1,380,000 | 6,759,150 | 4.8979 | 2.365 | 2.330 | 2.365 | 2.306 | 2.365 | 2,902,526 | 2.3287 | 2.05% |
| 1997-05-13 | 0 | 4.875 | 4.850 | 4.875 | 4.875 | 4.975 | 2,198,000 | 10,809,350 | 4.9178 | 2.318 | 2.306 | 2.318 | 2.318 | 2.365 | 4,623,009 | 2.3382 | 0.00% |
| 1997-05-12 | 0 | 4.875 | 4.875 | 4.900 | 4.800 | 4.900 | 1,796,000 | 8,737,050 | 4.8647 | 2.318 | 2.318 | 2.330 | 2.282 | 2.330 | 3,777,491 | 2.3129 | 1.56% |
| 1997-05-09 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.875 | 1,088,000 | 5,243,600 | 4.8195 | 2.282 | 2.282 | 2.294 | 2.282 | 2.318 | 2,288,368 | 2.2914 | 1.05% |
| 1997-05-08 | 0 | 4.750 | 4.750 | 4.800 | 4.650 | 4.850 | 1,827,800 | 8,742,320 | 4.7830 | 2.258 | 2.258 | 2.282 | 2.211 | 2.306 | 3,844,375 | 2.2741 | 1.60% |
| 1997-05-07 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.775 | 730,000 | 3,436,200 | 4.7071 | 2.223 | 2.223 | 2.235 | 2.223 | 2.270 | 1,535,394 | 2.2380 | -2.09% |
| 1997-05-06 | 0 | 4.775 | 4.750 | 4.775 | 4.600 | 4.775 | 3,018,000 | 14,150,050 | 4.6886 | 2.270 | 2.258 | 2.270 | 2.187 | 2.270 | 6,347,698 | 2.2292 | 4.37% |
| 1997-05-05 | 0 | 4.575 | 4.550 | 4.575 | 4.525 | 4.600 | 1,830,000 | 8,353,200 | 4.5646 | 2.175 | 2.163 | 2.175 | 2.151 | 2.187 | 3,849,002 | 2.1702 | 2.23% |
| 1997-05-02 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.550 | 1,490,036 | 6,692,808 | 4.4917 | 2.128 | 2.116 | 2.128 | 2.116 | 2.163 | 3,133,963 | 2.1356 | 0.56% |
| 1997-05-01 | 0 | 4.450 | 4.425 | 4.475 | 4.425 | 4.500 | 1,778,636 | 7,928,725 | 4.4578 | 2.116 | 2.104 | 2.128 | 2.104 | 2.140 | 3,740,969 | 2.1194 | 1.14% |
| 1997-04-30 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.500 | 2,100,000 | 9,295,400 | 4.4264 | 2.092 | 2.080 | 2.092 | 2.092 | 2.140 | 4,416,888 | 2.1045 | 0.00% |
| 1997-04-29 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.450 | 810,000 | 3,565,300 | 4.4016 | 2.092 | 2.080 | 2.092 | 2.092 | 2.116 | 1,703,657 | 2.0927 | 0.00% |
| 1997-04-28 | 0 | 4.400 | 4.375 | 4.425 | 4.350 | 4.400 | 894,000 | 3,915,400 | 4.3796 | 2.092 | 2.080 | 2.104 | 2.068 | 2.092 | 1,880,332 | 2.0823 | -1.12% |
| 1997-04-25 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.525 | 270,000 | 1,213,000 | 4.4926 | 2.116 | 2.116 | 2.128 | 2.116 | 2.151 | 567,886 | 2.1360 | -1.11% |
| 1997-04-24 | 0 | 4.500 | 4.475 | 4.525 | 4.475 | 4.500 | 160,000 | 719,100 | 4.4944 | 2.140 | 2.128 | 2.151 | 2.128 | 2.140 | 336,525 | 2.1368 | -0.55% |
| 1997-04-23 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.550 | 176,000 | 796,150 | 4.5236 | 2.151 | 2.140 | 2.163 | 2.140 | 2.163 | 370,177 | 2.1507 | 0.56% |
| 1997-04-22 | 0 | 4.500 | 4.475 | 4.500 | 4.450 | 4.500 | 46,000 | 206,000 | 4.4783 | 2.140 | 2.128 | 2.140 | 2.116 | 2.140 | 96,751 | 2.1292 | 0.56% |
| 1997-04-21 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.500 | 608,000 | 2,720,250 | 4.4741 | 2.128 | 2.128 | 2.140 | 2.116 | 2.140 | 1,278,794 | 2.1272 | 0.56% |
| 1997-04-18 | 0 | 4.450 | 4.425 | 4.450 | 4.450 | 4.550 | 574,000 | 2,573,050 | 4.4827 | 2.116 | 2.104 | 2.116 | 2.116 | 2.163 | 1,207,283 | 2.1313 | -1.11% |
| 1997-04-17 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.550 | 380,000 | 1,717,150 | 4.5188 | 2.140 | 2.128 | 2.140 | 2.128 | 2.163 | 799,246 | 2.1485 | -1.64% |
| 1997-04-16 | 0 | 4.575 | 4.550 | 4.575 | 4.550 | 4.700 | 150,000 | 693,050 | 4.6203 | 2.175 | 2.163 | 2.175 | 2.163 | 2.235 | 315,492 | 2.1967 | -0.54% |
| 1997-04-15 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.625 | 334,000 | 1,535,000 | 4.5958 | 2.187 | 2.163 | 2.187 | 2.163 | 2.199 | 702,495 | 2.1851 | 0.55% |
| 1997-04-14 | 0 | 4.575 | 4.550 | 4.575 | 4.525 | 4.575 | 258,000 | 1,173,150 | 4.5471 | 2.175 | 2.163 | 2.175 | 2.151 | 2.175 | 542,646 | 2.1619 | 0.00% |
| 1997-04-11 | 0 | 4.575 | 4.575 | 4.600 | 4.550 | 4.650 | 992,000 | 4,568,600 | 4.6054 | 2.175 | 2.175 | 2.187 | 2.163 | 2.211 | 2,086,454 | 2.1896 | -1.61% |
| 1997-04-10 | 0 | 4.650 | 4.650 | 4.675 | 4.600 | 4.675 | 210,000 | 977,150 | 4.6531 | 2.211 | 2.211 | 2.223 | 2.187 | 2.223 | 441,689 | 2.2123 | -0.21% |
| 1997-04-09 | 0 | 4.800 | 4.800 | 4.825 | 4.775 | 4.825 | 382,000 | 1,833,850 | 4.8007 | 2.216 | 2.216 | 2.227 | 2.204 | 2.227 | 827,591 | 2.2159 | 0.52% |
| 1997-04-08 | 0 | 4.775 | 4.775 | 4.800 | 4.775 | 4.825 | 108,000 | 516,150 | 4.7792 | 2.204 | 2.204 | 2.216 | 2.204 | 2.227 | 233,979 | 2.2060 | 0.53% |
| 1997-04-07 | 0 | 4.750 | 4.750 | 4.800 | 4.700 | 4.775 | 186,000 | 884,800 | 4.7570 | 2.193 | 2.193 | 2.216 | 2.169 | 2.204 | 402,963 | 2.1957 | 2.70% |
| 1997-04-04 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.625 | 140,000 | 645,900 | 4.6136 | 2.135 | 2.135 | 2.146 | 2.123 | 2.135 | 303,306 | 2.1295 | 1.09% |
| 1997-04-03 | 0 | 4.575 | 4.575 | 4.625 | 4.575 | 4.625 | 638,000 | 2,935,550 | 4.6012 | 2.112 | 2.112 | 2.135 | 2.112 | 2.135 | 1,382,207 | 2.1238 | -1.61% |
| 1997-04-02 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.700 | 178,000 | 828,400 | 4.6539 | 2.146 | 2.146 | 2.158 | 2.146 | 2.169 | 385,631 | 2.1482 | 0.00% |
| 1997-04-01 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.675 | 436,000 | 2,025,400 | 4.6454 | 2.146 | 2.135 | 2.146 | 2.135 | 2.158 | 944,580 | 2.1442 | -2.11% |
| 1997-03-27 | 0 | 4.750 | 4.750 | 4.800 | 4.700 | 4.800 | 60,000 | 287,200 | 4.7867 | 2.193 | 2.193 | 2.216 | 2.169 | 2.216 | 129,988 | 2.2094 | -1.04% |
| 1997-03-26 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.850 | 310,000 | 1,496,650 | 4.8279 | 2.216 | 2.216 | 2.239 | 2.216 | 2.239 | 671,605 | 2.2285 | -0.52% |
| 1997-03-25 | 0 | 4.825 | 4.825 | 4.850 | 4.800 | 4.875 | 776,000 | 3,738,350 | 4.8175 | 2.227 | 2.227 | 2.239 | 2.216 | 2.250 | 1,681,180 | 2.2236 | -0.52% |
| 1997-03-24 | 0 | 4.850 | 4.800 | 4.850 | 4.750 | 4.875 | 354,000 | 1,705,700 | 4.8184 | 2.239 | 2.216 | 2.239 | 2.193 | 2.250 | 766,930 | 2.2241 | 3.19% |
| 1997-03-21 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.750 | 588,000 | 2,769,650 | 4.7103 | 2.169 | 2.158 | 2.169 | 2.158 | 2.193 | 1,273,883 | 2.1742 | -1.05% |
| 1997-03-20 | 0 | 4.750 | 4.750 | 4.775 | 4.725 | 4.800 | 1,233,000 | 5,843,650 | 4.7394 | 2.193 | 2.193 | 2.204 | 2.181 | 2.216 | 2,671,256 | 2.1876 | -0.52% |
| 1997-03-19 | 0 | 4.775 | 4.750 | 4.775 | 4.675 | 4.775 | 530,000 | 2,520,150 | 4.7550 | 2.204 | 2.193 | 2.204 | 2.158 | 2.204 | 1,148,228 | 2.1948 | 0.53% |
| 1997-03-18 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.825 | 720,000 | 3,442,650 | 4.7815 | 2.193 | 2.193 | 2.204 | 2.193 | 2.227 | 1,559,857 | 2.2070 | -2.06% |
| 1997-03-17 | 0 | 4.850 | 4.825 | 4.850 | 4.700 | 4.900 | 1,330,000 | 6,435,300 | 4.8386 | 2.239 | 2.227 | 2.239 | 2.169 | 2.262 | 2,881,403 | 2.2334 | 3.74% |
| 1997-03-14 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.750 | 1,818,000 | 8,491,650 | 4.6709 | 2.158 | 2.158 | 2.169 | 2.123 | 2.193 | 3,938,640 | 2.1560 | -1.06% |
| 1997-03-13 | 0 | 4.725 | 4.700 | 4.725 | 4.700 | 4.850 | 2,103,000 | 10,034,300 | 4.7714 | 2.181 | 2.169 | 2.181 | 2.169 | 2.239 | 4,556,083 | 2.2024 | -1.56% |
| 1997-03-12 | 0 | 4.800 | 4.775 | 4.800 | 4.650 | 5.100 | 4,358,000 | 20,954,800 | 4.8084 | 2.216 | 2.204 | 2.216 | 2.146 | 2.354 | 9,441,470 | 2.2194 | -5.88% |
| 1997-03-11 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.250 | 1,128,000 | 5,801,600 | 5.1433 | 2.354 | 2.331 | 2.377 | 2.331 | 2.423 | 2,443,776 | 2.3740 | -1.92% |
| 1997-03-10 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 216,000 | 1,124,400 | 5.2056 | 2.400 | 2.400 | 2.423 | 2.400 | 2.423 | 467,957 | 2.4028 | 0.97% |
| 1997-03-07 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.300 | 627,000 | 3,247,200 | 5.1789 | 2.377 | 2.377 | 2.423 | 2.354 | 2.446 | 1,358,376 | 2.3905 | -2.83% |
| 1997-03-06 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 484,000 | 2,564,400 | 5.2983 | 2.446 | 2.446 | 2.469 | 2.423 | 2.469 | 1,048,571 | 2.4456 | -0.93% |
| 1997-03-05 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 1,194,000 | 6,381,200 | 5.3444 | 2.469 | 2.469 | 2.493 | 2.446 | 2.493 | 2,586,763 | 2.4669 | 0.00% |
| 1997-03-04 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.350 | 778,000 | 4,160,500 | 5.3477 | 2.469 | 2.469 | 2.493 | 2.446 | 2.469 | 1,685,512 | 2.4684 | -0.93% |
| 1997-03-03 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.400 | 1,028,000 | 5,547,900 | 5.3968 | 2.493 | 2.493 | 2.516 | 2.469 | 2.493 | 2,227,130 | 2.4911 | 0.00% |
| 1997-02-28 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.450 | 973,900 | 5,238,685 | 5.3791 | 2.493 | 2.469 | 2.516 | 2.446 | 2.516 | 2,109,924 | 2.4829 | 0.93% |
| 1997-02-27 | 0 | 5.350 | 5.400 | 5.450 | 5.250 | 5.450 | 816,000 | 4,378,800 | 5.3662 | 2.469 | 2.493 | 2.516 | 2.423 | 2.516 | 1,767,838 | 2.4769 | 0.94% |
| 1997-02-26 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.400 | 2,280,000 | 12,181,000 | 5.3425 | 2.446 | 2.446 | 2.493 | 2.446 | 2.493 | 4,939,548 | 2.4660 | 0.95% |
| 1997-02-25 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.400 | 1,814,000 | 9,618,150 | 5.3022 | 2.423 | 2.423 | 2.446 | 2.423 | 2.493 | 3,929,974 | 2.4474 | 0.00% |
| 1997-02-24 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.300 | 1,412,000 | 7,307,800 | 5.1755 | 2.423 | 2.423 | 2.446 | 2.354 | 2.446 | 3,059,053 | 2.3889 | 2.94% |
| 1997-02-21 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 940,000 | 4,800,200 | 5.1066 | 2.354 | 2.354 | 2.377 | 2.331 | 2.377 | 2,036,480 | 2.3571 | 0.00% |
| 1997-02-20 | 0 | 5.100 | 5.000 | 5.050 | 5.050 | 5.250 | 1,008,000 | 5,159,100 | 5.1182 | 2.354 | 2.308 | 2.331 | 2.331 | 2.423 | 2,183,800 | 2.3624 | 0.00% |
| 1997-02-19 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 442,000 | 2,250,000 | 5.0905 | 2.354 | 2.354 | 2.377 | 2.331 | 2.354 | 957,579 | 2.3497 | 0.99% |
| 1997-02-18 | 0 | 5.050 | 5.000 | 5.100 | 4.950 | 5.150 | 659,000 | 3,332,925 | 5.0575 | 2.331 | 2.308 | 2.354 | 2.285 | 2.377 | 1,427,703 | 2.3345 | -1.94% |
| 1997-02-17 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.250 | 2,872,000 | 14,822,500 | 5.1610 | 2.377 | 2.377 | 2.400 | 2.354 | 2.423 | 6,222,097 | 2.3822 | 0.98% |
| 1997-02-14 | 0 | 5.100 | 5.050 | 5.100 | 4.975 | 5.150 | 530,000 | 2,683,750 | 5.0637 | 2.354 | 2.331 | 2.354 | 2.296 | 2.377 | 1,148,228 | 2.3373 | 2.51% |
| 1997-02-13 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.250 | 1,460,000 | 7,533,100 | 5.1597 | 2.296 | 2.296 | 2.308 | 2.296 | 2.423 | 3,163,044 | 2.3816 | -5.24% |
| 1997-02-12 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.300 | 340,000 | 1,785,500 | 5.2515 | 2.423 | 2.400 | 2.423 | 2.400 | 2.446 | 736,599 | 2.4240 | 0.00% |
| 1997-02-11 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.300 | 1,156,000 | 6,067,100 | 5.2484 | 2.423 | 2.400 | 2.423 | 2.400 | 2.446 | 2,504,438 | 2.4225 | -2.78% |
| 1997-02-10 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.500 | 331,000 | 1,793,700 | 5.4190 | 2.493 | 2.469 | 2.493 | 2.469 | 2.539 | 717,101 | 2.5013 | 0.00% |
| 1997-02-05 | 0 | 5.400 | 5.400 | 5.450 | 5.300 | 5.400 | 322,000 | 1,726,800 | 5.3627 | 2.493 | 2.493 | 2.516 | 2.446 | 2.493 | 697,603 | 2.4753 | 1.89% |
| 1997-02-04 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 452,000 | 2,395,600 | 5.3000 | 2.446 | 2.423 | 2.446 | 2.446 | 2.446 | 979,244 | 2.4464 | -0.93% |
| 1997-02-03 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 405,000 | 2,167,550 | 5.3520 | 2.469 | 2.446 | 2.469 | 2.469 | 2.493 | 877,420 | 2.4704 | -0.93% |
| 1997-01-31 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 380,000 | 2,053,300 | 5.4034 | 2.493 | 2.469 | 2.493 | 2.493 | 2.516 | 823,258 | 2.4941 | 0.00% |
| 1997-01-30 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 382,000 | 2,063,400 | 5.4016 | 2.493 | 2.493 | 2.516 | 2.493 | 2.516 | 827,591 | 2.4933 | 0.00% |
| 1997-01-29 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 1,118,000 | 6,019,156 | 5.3839 | 2.493 | 2.469 | 2.493 | 2.446 | 2.516 | 2,422,112 | 2.4851 | -0.92% |
| 1997-01-28 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.550 | 452,000 | 2,465,200 | 5.4540 | 2.516 | 2.516 | 2.539 | 2.493 | 2.562 | 979,244 | 2.5175 | 0.93% |
| 1997-01-27 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.550 | 1,314,000 | 7,172,100 | 5.4582 | 2.493 | 2.469 | 2.493 | 2.469 | 2.562 | 2,846,740 | 2.5194 | 0.93% |
| 1997-01-24 | 0 | 5.350 | 5.350 | 5.450 | 5.250 | 5.500 | 964,000 | 5,166,500 | 5.3594 | 2.469 | 2.469 | 2.516 | 2.423 | 2.539 | 2,088,476 | 2.4738 | 0.00% |
| 1997-01-23 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.500 | 732,000 | 3,946,100 | 5.3908 | 2.469 | 2.423 | 2.469 | 2.446 | 2.539 | 1,585,855 | 2.4883 | -1.83% |
| 1997-01-22 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.650 | 1,312,000 | 7,260,500 | 5.5339 | 2.516 | 2.516 | 2.539 | 2.516 | 2.608 | 2,842,407 | 2.5543 | 0.00% |
| 1997-01-21 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.550 | 900,000 | 4,910,600 | 5.4562 | 2.516 | 2.516 | 2.539 | 2.493 | 2.562 | 1,949,822 | 2.5185 | -0.91% |
| 1997-01-20 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.750 | 2,462,000 | 13,851,800 | 5.6262 | 2.539 | 2.516 | 2.539 | 2.539 | 2.654 | 5,333,845 | 2.5970 | -0.90% |
| 1997-01-17 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.700 | 1,318,000 | 7,335,200 | 5.5654 | 2.562 | 2.562 | 2.585 | 2.539 | 2.631 | 2,855,405 | 2.5689 | -0.89% |
| 1997-01-16 | 0 | 5.600 | 5.600 | 5.650 | 5.550 | 5.750 | 2,640,000 | 14,913,200 | 5.6489 | 2.585 | 2.585 | 2.608 | 2.562 | 2.654 | 5,719,477 | 2.6074 | -2.61% |
| 1997-01-15 | 0 | 5.750 | 5.700 | 5.750 | 5.550 | 5.850 | 5,342,000 | 30,357,700 | 5.6828 | 2.654 | 2.631 | 2.654 | 2.562 | 2.700 | 11,573,275 | 2.6231 | 5.50% |
| 1997-01-14 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.600 | 3,226,000 | 17,784,500 | 5.5129 | 2.516 | 2.516 | 2.539 | 2.493 | 2.585 | 6,989,027 | 2.5446 | 0.93% |
| 1997-01-13 | 0 | 5.400 | 5.400 | 5.450 | 5.200 | 5.400 | 1,950,000 | 10,374,800 | 5.3204 | 2.493 | 2.493 | 2.516 | 2.400 | 2.493 | 4,224,614 | 2.4558 | 3.85% |
| 1997-01-10 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 774,000 | 4,017,600 | 5.1907 | 2.400 | 2.377 | 2.400 | 2.377 | 2.400 | 1,676,847 | 2.3959 | 1.96% |
| 1997-01-09 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 694,000 | 3,543,748 | 5.1063 | 2.354 | 2.331 | 2.377 | 2.354 | 2.377 | 1,503,529 | 2.3570 | -1.92% |
| 1997-01-08 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 631,800 | 3,271,800 | 5.1785 | 2.400 | 2.377 | 2.400 | 2.377 | 2.423 | 1,368,775 | 2.3903 | 0.00% |
| 1997-01-07 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 876,000 | 4,579,600 | 5.2279 | 2.400 | 2.400 | 2.423 | 2.377 | 2.423 | 1,897,826 | 2.4131 | -0.95% |
| 1997-01-06 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 412,000 | 2,156,200 | 5.2335 | 2.423 | 2.400 | 2.423 | 2.400 | 2.423 | 892,585 | 2.4157 | 1.94% |
| 1997-01-03 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 252,000 | 1,296,500 | 5.1448 | 2.377 | 2.377 | 2.400 | 2.354 | 2.377 | 545,950 | 2.3748 | 0.00% |
| 1997-01-02 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 262,200 | 1,348,880 | 5.1445 | 2.377 | 2.377 | 2.400 | 2.354 | 2.377 | 568,048 | 2.3746 | 0.00% |
| 1996-12-31 | 0 | 5.150 | 5.150 | 5.300 | 5.000 | 5.200 | 634,000 | 3,261,000 | 5.1435 | 2.377 | 2.377 | 2.446 | 2.308 | 2.400 | 1,373,541 | 2.3742 | -1.90% |
| 1996-12-30 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.300 | 696,000 | 3,665,100 | 5.2659 | 2.423 | 2.400 | 2.423 | 2.400 | 2.446 | 1,507,862 | 2.4307 | 0.00% |
| 1996-12-27 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.300 | 712,000 | 3,724,700 | 5.2313 | 2.423 | 2.400 | 2.446 | 2.377 | 2.446 | 1,542,526 | 2.4147 | 1.94% |
| 1996-12-24 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 408,000 | 2,103,000 | 5.1544 | 2.377 | 2.354 | 2.377 | 2.354 | 2.400 | 883,919 | 2.3792 | 0.00% |
| 1996-12-23 | 0 | 5.150 | 5.100 | 5.200 | 5.050 | 5.150 | 937,500 | 4,800,250 | 5.1203 | 2.377 | 2.354 | 2.400 | 2.331 | 2.377 | 2,031,064 | 2.3634 | 1.98% |
| 1996-12-20 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 786,000 | 4,005,900 | 5.0966 | 2.331 | 2.331 | 2.354 | 2.331 | 2.377 | 1,702,844 | 2.3525 | 0.00% |
| 1996-12-19 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.150 | 1,349,000 | 6,849,750 | 5.0777 | 2.331 | 2.331 | 2.377 | 2.331 | 2.377 | 2,922,566 | 2.3437 | 0.00% |
| 1996-12-18 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 238,000 | 1,200,700 | 5.0450 | 2.331 | 2.308 | 2.331 | 2.308 | 2.331 | 515,619 | 2.3287 | 1.00% |
| 1996-12-17 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 526,000 | 2,627,250 | 4.9948 | 2.308 | 2.296 | 2.308 | 2.296 | 2.308 | 1,139,562 | 2.3055 | 0.00% |
| 1996-12-16 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 98,000 | 494,700 | 5.0480 | 2.308 | 2.308 | 2.354 | 2.308 | 2.354 | 212,314 | 2.3300 | -0.99% |
| 1996-12-13 | 0 | 5.050 | 5.050 | 5.100 | 4.900 | 5.050 | 608,000 | 3,031,400 | 4.9859 | 2.331 | 2.331 | 2.354 | 2.262 | 2.331 | 1,317,213 | 2.3014 | 0.00% |
| 1996-12-12 | 0 | 5.050 | 5.050 | 5.100 | 4.850 | 5.100 | 569,200 | 2,837,110 | 4.9844 | 2.331 | 2.331 | 2.354 | 2.239 | 2.354 | 1,233,154 | 2.3007 | 1.00% |
| 1996-12-11 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.250 | 304,000 | 1,559,600 | 5.1303 | 2.308 | 2.308 | 2.377 | 2.308 | 2.423 | 658,606 | 2.3680 | -2.91% |
| 1996-12-10 | 0 | 5.150 | 5.100 | 5.200 | 5.100 | 5.200 | 972,000 | 5,027,600 | 5.1724 | 2.377 | 2.354 | 2.400 | 2.354 | 2.400 | 2,105,807 | 2.3875 | 1.98% |
| 1996-12-09 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 1,152,000 | 5,829,900 | 5.0607 | 2.331 | 2.331 | 2.354 | 2.331 | 2.377 | 2,495,772 | 2.3359 | 1.00% |
| 1996-12-06 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.400 | 1,450,000 | 7,308,550 | 5.0404 | 2.308 | 2.296 | 2.308 | 2.285 | 2.493 | 3,141,379 | 2.3265 | -4.76% |
| 1996-12-05 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 438,000 | 2,300,500 | 5.2523 | 2.423 | 2.423 | 2.446 | 2.423 | 2.446 | 948,913 | 2.4244 | 0.00% |
| 1996-12-04 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 804,000 | 4,226,300 | 5.2566 | 2.423 | 2.423 | 2.446 | 2.423 | 2.446 | 1,741,841 | 2.4263 | -0.94% |
| 1996-12-03 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 376,000 | 2,000,400 | 5.3202 | 2.446 | 2.446 | 2.469 | 2.423 | 2.469 | 814,592 | 2.4557 | 0.00% |
| 1996-12-02 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.500 | 912,000 | 4,848,500 | 5.3163 | 2.446 | 2.423 | 2.446 | 2.423 | 2.539 | 1,975,819 | 2.4539 | -0.93% |
| 1996-11-29 | 0 | 5.350 | 5.250 | 5.350 | 5.250 | 5.350 | 426,000 | 2,263,000 | 5.3122 | 2.469 | 2.423 | 2.469 | 2.423 | 2.469 | 922,916 | 2.4520 | 0.00% |
| 1996-11-28 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.500 | 1,090,000 | 5,819,600 | 5.3391 | 2.469 | 2.446 | 2.469 | 2.446 | 2.539 | 2,361,451 | 2.4644 | -1.83% |
| 1996-11-27 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.600 | 776,000 | 4,264,200 | 5.4951 | 2.516 | 2.516 | 2.539 | 2.516 | 2.585 | 1,681,180 | 2.5364 | -0.91% |
| 1996-11-26 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.550 | 1,330,000 | 7,318,700 | 5.5028 | 2.539 | 2.539 | 2.562 | 2.516 | 2.562 | 2,881,403 | 2.5400 | 0.92% |
| 1996-11-25 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.600 | 2,550,000 | 14,066,200 | 5.5162 | 2.516 | 2.516 | 2.539 | 2.516 | 2.585 | 5,524,495 | 2.5462 | 0.00% |
| 1996-11-22 | 0 | 5.450 | 5.400 | 5.450 | 5.300 | 5.450 | 2,295,000 | 12,314,070 | 5.3656 | 2.516 | 2.493 | 2.516 | 2.446 | 2.516 | 4,972,045 | 2.4767 | 3.81% |
| 1996-11-21 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.350 | 1,994,000 | 10,499,800 | 5.2657 | 2.423 | 2.423 | 2.446 | 2.400 | 2.469 | 4,319,938 | 2.4305 | 0.96% |
| 1996-11-20 | 0 | 5.200 | 5.150 | 5.200 | 5.050 | 5.200 | 1,384,000 | 7,100,900 | 5.1307 | 2.400 | 2.377 | 2.400 | 2.331 | 2.400 | 2,998,392 | 2.3682 | 0.97% |
| 1996-11-19 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.150 | 1,428,000 | 7,289,300 | 5.1046 | 2.377 | 2.354 | 2.377 | 2.331 | 2.377 | 3,093,717 | 2.3562 | 1.98% |
| 1996-11-18 | 0 | 5.050 | 5.050 | 5.100 | 4.925 | 5.150 | 1,458,000 | 7,419,600 | 5.0889 | 2.331 | 2.331 | 2.354 | 2.273 | 2.377 | 3,158,711 | 2.3489 | 3.06% |
| 1996-11-15 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 5.000 | 1,256,000 | 6,182,700 | 4.9225 | 2.262 | 2.262 | 2.273 | 2.262 | 2.308 | 2,721,084 | 2.2721 | -1.51% |
| 1996-11-14 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.100 | 1,323,000 | 6,665,025 | 5.0378 | 2.296 | 2.296 | 2.308 | 2.285 | 2.354 | 2,866,238 | 2.3254 | -1.49% |
| 1996-11-13 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 1,410,000 | 7,150,100 | 5.0710 | 2.331 | 2.331 | 2.354 | 2.331 | 2.354 | 3,054,721 | 2.3407 | -0.98% |
| 1996-11-12 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.200 | 968,000 | 4,914,100 | 5.0765 | 2.354 | 2.331 | 2.354 | 2.308 | 2.400 | 2,097,141 | 2.3432 | -0.97% |
| 1996-11-11 | 0 | 5.150 | 5.150 | 5.200 | 5.050 | 5.200 | 2,376,000 | 12,189,600 | 5.1303 | 2.377 | 2.377 | 2.400 | 2.331 | 2.400 | 5,147,529 | 2.3680 | 1.98% |
| 1996-11-08 | 0 | 5.050 | 5.000 | 5.050 | 4.825 | 5.100 | 6,724,000 | 33,679,050 | 5.0088 | 2.331 | 2.308 | 2.331 | 2.227 | 2.354 | 14,567,334 | 2.3120 | 4.66% |
| 1996-11-07 | 0 | 4.825 | 4.800 | 4.825 | 4.725 | 4.825 | 2,374,000 | 11,355,600 | 4.7833 | 2.227 | 2.216 | 2.227 | 2.181 | 2.227 | 5,143,196 | 2.2079 | 3.21% |
| 1996-11-06 | 0 | 4.675 | 4.675 | 4.700 | 4.625 | 4.675 | 1,590,000 | 7,415,650 | 4.6639 | 2.158 | 2.158 | 2.169 | 2.135 | 2.158 | 3,444,685 | 2.1528 | 1.08% |
| 1996-11-05 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.700 | 29,604,000 | 134,868,900 | 4.5558 | 2.135 | 2.135 | 2.146 | 2.123 | 2.169 | 64,136,132 | 2.1029 | -1.60% |
| 1996-11-04 | 0 | 4.700 | 4.700 | 4.725 | 4.700 | 4.750 | 734,000 | 3,467,200 | 4.7237 | 2.169 | 2.169 | 2.181 | 2.169 | 2.193 | 1,590,188 | 2.1804 | -0.53% |
| 1996-11-01 | 0 | 4.725 | 4.725 | 4.750 | 4.725 | 4.725 | 402,000 | 1,900,700 | 4.7281 | 2.181 | 2.181 | 2.193 | 2.181 | 2.181 | 870,920 | 2.1824 | 0.00% |
| 1996-10-31 | 0 | 4.725 | 4.700 | 4.750 | 4.675 | 4.725 | 760,000 | 3,556,850 | 4.6801 | 2.181 | 2.169 | 2.193 | 2.158 | 2.181 | 1,646,516 | 2.1602 | 1.07% |
| 1996-10-30 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.675 | 754,000 | 3,511,400 | 4.6570 | 2.158 | 2.158 | 2.169 | 2.123 | 2.158 | 1,633,517 | 2.1496 | 2.19% |
| 1996-10-29 | 0 | 4.575 | 4.575 | 4.600 | 4.550 | 4.700 | 956,000 | 4,407,000 | 4.6098 | 2.112 | 2.112 | 2.123 | 2.100 | 2.169 | 2,071,144 | 2.1278 | -2.14% |
| 1996-10-28 | 0 | 4.675 | 4.650 | 4.675 | 4.650 | 4.700 | 966,000 | 4,501,750 | 4.6602 | 2.158 | 2.146 | 2.158 | 2.146 | 2.169 | 2,092,809 | 2.1511 | 0.54% |
| 1996-10-25 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.725 | 748,000 | 3,499,650 | 4.6787 | 2.146 | 2.146 | 2.158 | 2.146 | 2.181 | 1,620,518 | 2.1596 | -1.06% |
| 1996-10-24 | 0 | 4.700 | 4.700 | 4.725 | 4.675 | 4.750 | 1,284,000 | 6,072,300 | 4.7292 | 2.169 | 2.169 | 2.181 | 2.158 | 2.193 | 2,781,746 | 2.1829 | -0.53% |
| 1996-10-23 | 0 | 4.725 | 4.700 | 4.775 | 4.625 | 4.750 | 824,000 | 3,871,150 | 4.6980 | 2.181 | 2.169 | 2.204 | 2.135 | 2.193 | 1,785,170 | 2.1685 | 1.07% |
| 1996-10-22 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.725 | 1,236,000 | 5,781,850 | 4.6779 | 2.158 | 2.158 | 2.169 | 2.123 | 2.181 | 2,677,755 | 2.1592 | 0.54% |
| 1996-10-18 | 0 | 4.650 | 4.625 | 4.650 | 4.650 | 4.750 | 1,097,000 | 5,150,775 | 4.6953 | 2.146 | 2.135 | 2.146 | 2.146 | 2.193 | 2,376,616 | 2.1673 | 0.00% |
| 1996-10-17 | 0 | 4.650 | 4.625 | 4.650 | 4.650 | 4.700 | 918,000 | 4,284,540 | 4.6673 | 2.146 | 2.135 | 2.146 | 2.146 | 2.169 | 1,988,818 | 2.1543 | -0.53% |
| 1996-10-16 | 0 | 4.675 | 4.675 | 4.750 | 4.675 | 4.825 | 890,000 | 4,258,000 | 4.7843 | 2.158 | 2.158 | 2.193 | 2.158 | 2.227 | 1,928,157 | 2.2083 | -1.58% |
| 1996-10-15 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.825 | 1,020,000 | 4,869,850 | 4.7744 | 2.193 | 2.181 | 2.193 | 2.181 | 2.227 | 2,209,798 | 2.2038 | -1.04% |
| 1996-10-14 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.850 | 740,000 | 3,563,500 | 4.8155 | 2.216 | 2.216 | 2.227 | 2.216 | 2.239 | 1,603,187 | 2.2228 | 1.59% |
| 1996-10-11 | 0 | 4.725 | 4.700 | 4.750 | 4.725 | 4.800 | 438,000 | 2,092,250 | 4.7768 | 2.181 | 2.169 | 2.193 | 2.181 | 2.216 | 948,913 | 2.2049 | -1.05% |
| 1996-10-10 | 0 | 4.775 | 4.775 | 4.800 | 4.775 | 4.850 | 722,000 | 3,471,700 | 4.8084 | 2.204 | 2.204 | 2.216 | 2.204 | 2.239 | 1,564,190 | 2.2195 | -0.06% |
| 1996-10-09 | 0 | 4.850 | 4.850 | 4.875 | 4.825 | 4.900 | 1,142,000 | 5,538,900 | 4.8502 | 2.205 | 2.205 | 2.217 | 2.194 | 2.228 | 2,511,389 | 2.2055 | 0.52% |
| 1996-10-08 | 0 | 4.825 | 4.825 | 4.850 | 4.750 | 4.825 | 1,350,000 | 6,468,670 | 4.7916 | 2.194 | 2.194 | 2.205 | 2.160 | 2.194 | 2,968,805 | 2.1789 | 3.21% |
| 1996-10-07 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.750 | 924,000 | 4,349,350 | 4.7071 | 2.126 | 2.126 | 2.137 | 2.126 | 2.160 | 2,031,982 | 2.1404 | 0.00% |
| 1996-10-04 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.700 | 386,000 | 1,810,650 | 4.6908 | 2.126 | 2.126 | 2.137 | 2.126 | 2.137 | 848,858 | 2.1330 | -1.06% |
| 1996-10-03 | 0 | 4.725 | 4.700 | 4.725 | 4.700 | 4.725 | 820,000 | 3,864,450 | 4.7127 | 2.149 | 2.137 | 2.149 | 2.137 | 2.149 | 1,803,274 | 2.1430 | 0.53% |
| 1996-10-02 | 0 | 4.700 | 4.675 | 4.700 | 4.650 | 4.700 | 794,000 | 3,723,550 | 4.6896 | 2.137 | 2.126 | 2.137 | 2.114 | 2.137 | 1,746,097 | 2.1325 | 1.08% |
| 1996-10-01 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.675 | 870,000 | 4,055,590 | 4.6616 | 2.114 | 2.103 | 2.114 | 2.103 | 2.126 | 1,913,230 | 2.1198 | -0.53% |
| 1996-09-30 | 0 | 4.675 | 4.675 | 4.700 | 4.575 | 4.700 | 1,171,000 | 5,460,410 | 4.6630 | 2.126 | 2.126 | 2.137 | 2.080 | 2.137 | 2,575,164 | 2.1204 | 2.19% |
| 1996-09-27 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.575 | 654,000 | 2,983,700 | 4.5622 | 2.080 | 2.069 | 2.092 | 2.069 | 2.080 | 1,438,221 | 2.0746 | 1.10% |
| 1996-09-26 | 0 | 4.525 | 4.525 | 4.550 | 4.500 | 4.575 | 544,000 | 2,467,400 | 4.5357 | 2.058 | 2.058 | 2.069 | 2.046 | 2.080 | 1,196,319 | 2.0625 | 0.56% |
| 1996-09-25 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.575 | 1,436,001 | 6,486,355 | 4.5170 | 2.046 | 2.035 | 2.046 | 2.035 | 2.080 | 3,157,932 | 2.0540 | -0.55% |
| 1996-09-24 | 0 | 4.525 | 4.500 | 4.525 | 4.525 | 4.575 | 610,000 | 2,770,150 | 4.5412 | 2.058 | 2.046 | 2.058 | 2.058 | 2.080 | 1,341,460 | 2.0650 | -1.09% |
| 1996-09-23 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.625 | 411,000 | 1,885,050 | 4.5865 | 2.080 | 2.080 | 2.092 | 2.080 | 2.103 | 903,836 | 2.0856 | -0.54% |
| 1996-09-20 | 0 | 4.600 | 4.600 | 4.625 | 4.575 | 4.625 | 682,000 | 3,134,300 | 4.5957 | 2.092 | 2.092 | 2.103 | 2.080 | 2.103 | 1,499,797 | 2.0898 | -0.54% |
| 1996-09-19 | 0 | 4.625 | 4.600 | 4.625 | 4.625 | 4.675 | 308,000 | 1,429,550 | 4.6414 | 2.103 | 2.092 | 2.103 | 2.103 | 2.126 | 677,327 | 2.1106 | -1.07% |
| 1996-09-18 | 0 | 4.675 | 4.675 | 4.700 | 4.625 | 4.675 | 234,000 | 1,092,200 | 4.6675 | 2.126 | 2.126 | 2.137 | 2.103 | 2.126 | 514,593 | 2.1225 | 0.00% |
| 1996-09-17 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.700 | 967,461 | 4,538,454 | 4.6911 | 2.126 | 2.126 | 2.137 | 2.126 | 2.137 | 2,127,558 | 2.1332 | 0.54% |
| 1996-09-16 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.700 | 1,290,000 | 6,018,800 | 4.6657 | 2.114 | 2.114 | 2.126 | 2.114 | 2.137 | 2,836,859 | 2.1216 | 1.09% |
| 1996-09-13 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.600 | 874,000 | 4,016,150 | 4.5951 | 2.092 | 2.080 | 2.092 | 2.080 | 2.092 | 1,922,027 | 2.0895 | 1.10% |
| 1996-09-12 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.600 | 1,124,000 | 5,141,900 | 4.5746 | 2.069 | 2.069 | 2.080 | 2.069 | 2.092 | 2,471,805 | 2.0802 | -0.55% |
| 1996-09-11 | 0 | 4.575 | 4.550 | 4.575 | 4.575 | 4.625 | 428,000 | 1,960,900 | 4.5815 | 2.080 | 2.069 | 2.080 | 2.080 | 2.103 | 941,221 | 2.0834 | -2.14% |
| 1996-09-10 | 0 | 4.675 | 4.625 | 4.675 | 4.650 | 4.700 | 678,000 | 3,167,850 | 4.6723 | 2.126 | 2.103 | 2.126 | 2.114 | 2.137 | 1,491,000 | 2.1246 | 0.00% |
| 1996-09-09 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.700 | 342,000 | 1,604,650 | 4.6920 | 2.126 | 2.126 | 2.137 | 2.126 | 2.137 | 752,097 | 2.1336 | 0.00% |
| 1996-09-06 | 0 | 4.675 | 4.650 | 4.675 | 4.625 | 4.700 | 50,000 | 233,350 | 4.6670 | 2.126 | 2.114 | 2.126 | 2.103 | 2.137 | 109,956 | 2.1222 | 0.00% |
| 1996-09-05 | 0 | 4.675 | 4.650 | 4.675 | 4.600 | 4.700 | 228,000 | 1,063,000 | 4.6623 | 2.126 | 2.114 | 2.126 | 2.092 | 2.137 | 501,398 | 2.1201 | 1.63% |
| 1996-09-04 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.625 | 864,000 | 3,980,500 | 4.6071 | 2.092 | 2.069 | 2.092 | 2.069 | 2.103 | 1,900,035 | 2.0950 | 0.00% |
| 1996-09-03 | 0 | 4.600 | 4.550 | 4.600 | 4.600 | 4.650 | 538,000 | 2,493,300 | 4.6344 | 2.092 | 2.069 | 2.092 | 2.092 | 2.114 | 1,183,124 | 2.1074 | -1.08% |
| 1996-09-02 | 0 | 4.650 | 4.650 | 4.700 | 4.625 | 4.650 | 436,000 | 2,025,750 | 4.6462 | 2.114 | 2.114 | 2.137 | 2.103 | 2.114 | 958,814 | 2.1128 | 0.54% |
| 1996-08-30 | 0 | 4.625 | 4.625 | 4.650 | 4.625 | 4.675 | 374,000 | 1,740,850 | 4.6547 | 2.103 | 2.103 | 2.114 | 2.103 | 2.126 | 822,469 | 2.1166 | -1.60% |
| 1996-08-29 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.700 | 594,000 | 2,785,400 | 4.6892 | 2.137 | 2.126 | 2.137 | 2.126 | 2.137 | 1,306,274 | 2.1323 | 0.00% |
| 1996-08-28 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.750 | 1,390,000 | 6,539,000 | 4.7043 | 2.137 | 2.126 | 2.137 | 2.126 | 2.160 | 3,056,770 | 2.1392 | -0.53% |
| 1996-08-27 | 0 | 4.725 | 4.650 | 4.725 | 4.700 | 4.775 | 1,646,000 | 7,809,450 | 4.7445 | 2.149 | 2.114 | 2.149 | 2.137 | 2.171 | 3,619,743 | 2.1575 | -2.07% |
| 1996-08-23 | 0 | 4.825 | 4.800 | 4.825 | 4.825 | 4.900 | 602,000 | 2,911,650 | 4.8366 | 2.194 | 2.183 | 2.194 | 2.194 | 2.228 | 1,323,867 | 2.1994 | 0.00% |
| 1996-08-22 | 0 | 4.825 | 4.825 | 4.900 | 4.800 | 4.825 | 1,256,000 | 6,051,200 | 4.8178 | 2.194 | 2.194 | 2.228 | 2.183 | 2.194 | 2,762,089 | 2.1908 | -1.03% |
| 1996-08-21 | 0 | 4.875 | 4.850 | 4.875 | 4.775 | 4.900 | 618,000 | 2,996,550 | 4.8488 | 2.217 | 2.205 | 2.217 | 2.171 | 2.228 | 1,359,053 | 2.2049 | 2.09% |
| 1996-08-20 | 0 | 4.775 | 4.750 | 4.775 | 4.750 | 4.825 | 390,000 | 1,861,100 | 4.7721 | 2.171 | 2.160 | 2.171 | 2.160 | 2.194 | 857,655 | 2.1700 | 0.00% |
| 1996-08-19 | 0 | 4.775 | 4.750 | 4.775 | 4.750 | 4.875 | 936,000 | 4,474,800 | 4.7808 | 2.171 | 2.160 | 2.171 | 2.160 | 2.217 | 2,058,372 | 2.1740 | -2.05% |
| 1996-08-16 | 0 | 4.875 | 4.850 | 4.900 | 4.850 | 4.950 | 476,000 | 2,332,650 | 4.9005 | 2.217 | 2.205 | 2.228 | 2.205 | 2.251 | 1,046,779 | 2.2284 | -1.02% |
| 1996-08-15 | 0 | 4.925 | 4.925 | 4.975 | 4.925 | 5.000 | 180,000 | 914,000 | 5.0778 | 2.240 | 2.240 | 2.262 | 2.240 | 2.274 | 395,841 | 2.3090 | -2.48% |
| 1996-08-14 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 979,000 | 4,992,500 | 5.0996 | 2.296 | 2.296 | 2.319 | 2.296 | 2.319 | 2,152,934 | 2.3189 | 0.00% |
| 1996-08-13 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 224,000 | 1,131,200 | 5.0500 | 2.296 | 2.296 | 2.319 | 2.296 | 2.296 | 492,602 | 2.2964 | 0.00% |
| 1996-08-12 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.050 | 50,000 | 252,500 | 5.0500 | 2.296 | 2.296 | 2.342 | 2.296 | 2.296 | 109,956 | 2.2964 | -0.98% |
| 1996-08-09 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.100 | 60,000 | 305,500 | 5.0917 | 2.319 | 2.296 | 2.319 | 2.319 | 2.319 | 131,947 | 2.3153 | -0.97% |
| 1996-08-08 | 0 | 5.150 | 5.050 | 5.150 | 5.100 | 5.150 | 222,000 | 1,137,800 | 5.1252 | 2.342 | 2.296 | 2.342 | 2.319 | 2.342 | 488,204 | 2.3306 | -0.96% |
| 1996-08-07 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 378,000 | 1,964,400 | 5.1968 | 2.365 | 2.365 | 2.387 | 2.342 | 2.365 | 831,266 | 2.3631 | 1.96% |
| 1996-08-06 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 666,000 | 3,393,800 | 5.0958 | 2.319 | 2.319 | 2.342 | 2.296 | 2.319 | 1,464,611 | 2.3172 | 0.00% |
| 1996-08-05 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 452,000 | 2,303,600 | 5.0965 | 2.319 | 2.319 | 2.342 | 2.296 | 2.342 | 994,000 | 2.3175 | 2.00% |
| 1996-08-02 | 0 | 5.000 | 4.900 | 5.000 | 5.000 | 5.100 | 288,000 | 1,445,100 | 5.0177 | 2.274 | 2.228 | 2.274 | 2.274 | 2.319 | 633,345 | 2.2817 | 1.01% |
| 1996-08-01 | 0 | 4.950 | 4.950 | 4.975 | 4.875 | 4.950 | 66,000 | 326,400 | 4.9455 | 2.251 | 2.251 | 2.262 | 2.217 | 2.251 | 145,142 | 2.2488 | 1.54% |
| 1996-07-31 | 0 | 4.875 | 4.875 | 4.925 | 4.775 | 4.875 | 119,000 | 575,900 | 4.8395 | 2.217 | 2.217 | 2.240 | 2.171 | 2.217 | 261,695 | 2.2007 | 3.72% |
| 1996-07-30 | 0 | 4.700 | 4.700 | 4.750 | 4.600 | 4.750 | 290,000 | 1,361,750 | 4.6957 | 2.137 | 2.137 | 2.160 | 2.092 | 2.160 | 637,743 | 2.1353 | 2.17% |
| 1996-07-29 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.950 | 540,000 | 2,562,900 | 4.7461 | 2.092 | 2.092 | 2.114 | 2.092 | 2.251 | 1,187,522 | 2.1582 | -6.12% |
| 1996-07-26 | 0 | 4.900 | 4.850 | 4.900 | 4.900 | 5.150 | 264,000 | 1,338,700 | 5.0708 | 2.228 | 2.205 | 2.228 | 2.228 | 2.342 | 580,566 | 2.3059 | -4.85% |
| 1996-07-25 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 172,000 | 886,600 | 5.1547 | 2.342 | 2.319 | 2.342 | 2.319 | 2.365 | 378,248 | 2.3440 | -0.96% |
| 1996-07-24 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.350 | 179,000 | 938,175 | 5.2412 | 2.365 | 2.342 | 2.387 | 2.365 | 2.433 | 393,642 | 2.3833 | 0.00% |
| 1996-07-23 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 178,000 | 929,100 | 5.2197 | 2.365 | 2.365 | 2.387 | 2.365 | 2.387 | 391,442 | 2.3735 | -0.95% |
| 1996-07-22 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.250 | 198,000 | 1,039,500 | 5.2500 | 2.387 | 2.365 | 2.387 | 2.387 | 2.387 | 435,425 | 2.3873 | 0.00% |
| 1996-07-19 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.250 | 267,000 | 1,389,050 | 5.2024 | 2.387 | 2.365 | 2.387 | 2.342 | 2.387 | 587,164 | 2.3657 | 2.94% |
| 1996-07-18 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.250 | 365,000 | 1,896,375 | 5.1955 | 2.319 | 2.319 | 2.342 | 2.319 | 2.387 | 802,677 | 2.3626 | -2.86% |
| 1996-07-17 | 0 | 5.250 | 5.150 | 5.250 | 5.150 | 5.300 | 383,000 | 2,013,000 | 5.2559 | 2.387 | 2.342 | 2.387 | 2.342 | 2.410 | 842,261 | 2.3900 | -0.94% |
| 1996-07-16 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 162,000 | 854,200 | 5.2728 | 2.410 | 2.410 | 2.433 | 2.387 | 2.410 | 356,257 | 2.3977 | -0.93% |
| 1996-07-15 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 56,000 | 300,400 | 5.3643 | 2.433 | 2.410 | 2.433 | 2.433 | 2.456 | 123,150 | 2.4393 | 0.94% |
| 1996-07-12 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 74,000 | 391,900 | 5.2959 | 2.410 | 2.410 | 2.433 | 2.387 | 2.410 | 162,735 | 2.4082 | -0.93% |
| 1996-07-11 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 54,000 | 287,500 | 5.3241 | 2.433 | 2.410 | 2.433 | 2.410 | 2.433 | 118,752 | 2.4210 | 1.90% |
| 1996-07-10 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.350 | 216,000 | 1,146,900 | 5.3097 | 2.387 | 2.387 | 2.433 | 2.387 | 2.433 | 475,009 | 2.4145 | -1.87% |
| 1996-07-09 | 0 | 5.350 | 5.300 | 5.400 | 5.200 | 5.400 | 172,000 | 914,200 | 5.3151 | 2.433 | 2.410 | 2.456 | 2.365 | 2.456 | 378,248 | 2.4169 | 2.88% |
| 1996-07-08 | 0 | 5.200 | 5.200 | 5.350 | 5.200 | 5.300 | 456,000 | 2,405,000 | 5.2741 | 2.365 | 2.365 | 2.433 | 2.365 | 2.410 | 1,002,796 | 2.3983 | -5.45% |
| 1996-07-05 | 0 | 5.500 | 5.400 | 5.500 | 5.250 | 5.500 | 738,000 | 3,940,500 | 5.3394 | 2.501 | 2.456 | 2.501 | 2.387 | 2.501 | 1,622,947 | 2.4280 | 4.76% |
| 1996-07-04 | 0 | 5.250 | 5.200 | 5.300 | 5.100 | 5.300 | 462,000 | 2,413,500 | 5.2240 | 2.387 | 2.365 | 2.410 | 2.319 | 2.410 | 1,015,991 | 2.3755 | 2.94% |
| 1996-07-03 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 56,000 | 284,400 | 5.0786 | 2.319 | 2.296 | 2.319 | 2.296 | 2.319 | 123,150 | 2.3094 | 0.00% |
| 1996-07-02 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 199,000 | 1,006,450 | 5.0575 | 2.319 | 2.296 | 2.319 | 2.296 | 2.319 | 437,624 | 2.2998 | 2.00% |
| 1996-07-01 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.000 | 282,000 | 1,409,000 | 4.9965 | 2.274 | 2.274 | 2.296 | 2.262 | 2.274 | 620,150 | 2.2720 | 0.00% |
| 1996-06-28 | 0 | 5.000 | 4.975 | 5.000 | 4.900 | 5.000 | 102,000 | 504,900 | 4.9500 | 2.274 | 2.262 | 2.274 | 2.228 | 2.274 | 224,310 | 2.2509 | 0.00% |
| 1996-06-27 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.000 | 1,260,000 | 6,283,550 | 4.9869 | 2.274 | 2.262 | 2.274 | 2.251 | 2.274 | 2,770,885 | 2.2677 | 1.01% |
| 1996-06-26 | 0 | 4.950 | 4.925 | 4.950 | 4.800 | 4.950 | 284,000 | 1,381,150 | 4.8632 | 2.251 | 2.240 | 2.251 | 2.183 | 2.251 | 624,549 | 2.2114 | 3.12% |
| 1996-06-25 | 0 | 4.800 | 4.800 | 4.850 | 4.775 | 4.850 | 36,000 | 173,200 | 4.8111 | 2.183 | 2.183 | 2.205 | 2.171 | 2.205 | 79,168 | 2.1877 | 0.52% |
| 1996-06-24 | 0 | 4.775 | 4.775 | 4.800 | 4.750 | 4.775 | 72,000 | 342,800 | 4.7611 | 2.171 | 2.171 | 2.183 | 2.160 | 2.171 | 158,336 | 2.1650 | 0.00% |
| 1996-06-21 | 0 | 4.775 | 4.700 | 4.775 | 4.775 | 4.775 | 108,000 | 515,700 | 4.7750 | 2.171 | 2.137 | 2.171 | 2.171 | 2.171 | 237,504 | 2.1713 | -0.52% |
| 1996-06-19 | 0 | 4.800 | 4.775 | 4.800 | - | - | 0 | 0 | - | 2.183 | 2.171 | 2.183 | - | - | 0 | - | 0.00% |
| 1996-06-18 | 0 | 4.800 | 4.800 | 4.925 | 4.800 | 4.825 | 30,000 | 144,250 | 4.8083 | 2.183 | 2.183 | 2.240 | 2.183 | 2.194 | 65,973 | 2.1865 | -0.52% |
| 1996-06-14 | 0 | 4.825 | 4.825 | 4.875 | 4.825 | 4.875 | 198,000 | 962,300 | 4.8601 | 2.194 | 2.194 | 2.217 | 2.194 | 2.217 | 435,425 | 2.2100 | -1.03% |
| 1996-06-13 | 0 | 4.875 | 4.850 | 4.875 | 4.825 | 4.875 | 264,000 | 1,281,250 | 4.8532 | 2.217 | 2.205 | 2.217 | 2.194 | 2.217 | 580,566 | 2.2069 | 1.04% |
| 1996-06-12 | 0 | 4.825 | 4.800 | 4.825 | 4.825 | 4.875 | 492,000 | 2,384,900 | 4.8474 | 2.194 | 2.183 | 2.194 | 2.194 | 2.217 | 1,081,965 | 2.2042 | -0.52% |
| 1996-06-11 | 0 | 4.850 | 4.850 | 4.950 | 4.850 | 4.975 | 150,000 | 738,450 | 4.9230 | 2.205 | 2.205 | 2.251 | 2.205 | 2.262 | 329,867 | 2.2386 | -2.51% |
| 1996-06-10 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 4.975 | 90,000 | 446,250 | 4.9583 | 2.262 | 2.262 | 2.274 | 2.251 | 2.262 | 197,920 | 2.2547 | 0.51% |
| 1996-06-07 | 0 | 4.950 | 4.925 | 4.950 | 4.900 | 4.975 | 90,000 | 443,650 | 4.9294 | 2.251 | 2.240 | 2.251 | 2.228 | 2.262 | 197,920 | 2.2416 | -0.50% |
| 1996-06-06 | 0 | 4.975 | 4.950 | 4.975 | 4.975 | 5.000 | 236,000 | 1,170,900 | 4.9614 | 2.262 | 2.251 | 2.262 | 2.262 | 2.274 | 518,991 | 2.2561 | 1.02% |
| 1996-06-05 | 0 | 4.925 | 4.875 | 4.975 | 4.800 | 4.950 | 414,000 | 2,023,050 | 4.8866 | 2.240 | 2.217 | 2.262 | 2.183 | 2.251 | 910,434 | 2.2221 | 3.14% |
| 1996-06-04 | 0 | 4.775 | 4.750 | 4.775 | 4.750 | 4.775 | 64,000 | 305,500 | 4.7734 | 2.171 | 2.160 | 2.171 | 2.160 | 2.171 | 140,743 | 2.1706 | 0.53% |
| 1996-06-03 | 0 | 4.750 | 4.750 | 4.775 | 4.750 | 4.800 | 360,000 | 1,724,350 | 4.7899 | 2.160 | 2.160 | 2.171 | 2.160 | 2.183 | 791,681 | 2.1781 | 0.00% |
| 1996-05-31 | 0 | 4.750 | 4.750 | 4.800 | 4.725 | 4.750 | 398,000 | 1,886,100 | 4.7389 | 2.160 | 2.160 | 2.183 | 2.149 | 2.160 | 875,248 | 2.1549 | 1.06% |
| 1996-05-30 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.800 | 66,000 | 313,000 | 4.7424 | 2.137 | 2.137 | 2.160 | 2.137 | 2.183 | 145,142 | 2.1565 | 0.00% |
| 1996-05-29 | 0 | 4.700 | 4.650 | 4.800 | 4.650 | 4.700 | 40,000 | 187,500 | 4.6875 | 2.137 | 2.114 | 2.183 | 2.114 | 2.137 | 87,965 | 2.1315 | 1.08% |
| 1996-05-28 | 0 | 4.650 | 4.625 | 4.650 | 4.650 | 4.650 | 96,000 | 446,400 | 4.6500 | 2.114 | 2.103 | 2.114 | 2.114 | 2.114 | 211,115 | 2.1145 | 0.54% |
| 1996-05-27 | 0 | 4.625 | 4.600 | 4.800 | 4.600 | 4.700 | 102,000 | 473,700 | 4.6441 | 2.103 | 2.092 | 2.183 | 2.092 | 2.137 | 224,310 | 2.1118 | -2.63% |
| 1996-05-24 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.750 | 116,000 | 550,350 | 4.7444 | 2.160 | 2.149 | 2.160 | 2.149 | 2.160 | 255,097 | 2.1574 | 0.00% |
| 1996-05-23 | 0 | 4.750 | 4.725 | 4.750 | 4.700 | 4.775 | 516,000 | 2,446,600 | 4.7415 | 2.160 | 2.149 | 2.160 | 2.137 | 2.171 | 1,134,743 | 2.1561 | 0.00% |
| 1996-05-22 | 0 | 4.750 | 4.725 | 4.825 | 4.725 | 4.850 | 186,000 | 894,800 | 4.8108 | 2.160 | 2.149 | 2.194 | 2.149 | 2.205 | 409,035 | 2.1876 | -3.55% |
| 1996-05-21 | 0 | 4.925 | 4.900 | 4.925 | 4.800 | 4.925 | 262,000 | 1,276,050 | 4.8704 | 2.240 | 2.228 | 2.240 | 2.183 | 2.240 | 576,168 | 2.2147 | 3.68% |
| 1996-05-20 | 0 | 4.750 | 4.725 | 4.750 | 4.650 | 4.750 | 534,000 | 2,507,950 | 4.6965 | 2.160 | 2.149 | 2.160 | 2.114 | 2.160 | 1,174,327 | 2.1356 | 2.70% |
| 1996-05-17 | 0 | 4.625 | 4.600 | 4.625 | 4.600 | 4.650 | 150,000 | 692,650 | 4.6177 | 2.103 | 2.092 | 2.103 | 2.092 | 2.114 | 329,867 | 2.0998 | 0.00% |
| 1996-05-16 | 0 | 4.625 | 4.600 | 4.625 | 4.600 | 4.625 | 172,000 | 795,100 | 4.6227 | 2.103 | 2.092 | 2.103 | 2.092 | 2.103 | 378,248 | 2.1021 | 0.00% |
| 1996-05-15 | 0 | 4.625 | 4.600 | 4.675 | 4.400 | 4.625 | 607,000 | 2,733,250 | 4.5029 | 2.103 | 2.092 | 2.126 | 2.001 | 2.103 | 1,334,863 | 2.0476 | 5.71% |
| 1996-05-14 | 0 | 4.375 | 4.375 | 4.400 | 4.375 | 4.400 | 260,000 | 1,140,950 | 4.3883 | 1.989 | 1.989 | 2.001 | 1.989 | 2.001 | 571,770 | 1.9955 | -0.57% |
| 1996-05-13 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.425 | 128,000 | 565,000 | 4.4141 | 2.001 | 2.001 | 2.012 | 2.001 | 2.012 | 281,487 | 2.0072 | 0.57% |
| 1996-05-10 | 0 | 4.375 | 4.375 | 4.450 | 4.375 | 4.500 | 176,000 | 780,550 | 4.4349 | 1.989 | 1.989 | 2.024 | 1.989 | 2.046 | 387,044 | 2.0167 | -1.13% |
| 1996-05-09 | 0 | 4.425 | 4.400 | 4.425 | 4.375 | 4.425 | 64,000 | 282,850 | 4.4195 | 2.012 | 2.001 | 2.012 | 1.989 | 2.012 | 140,743 | 2.0097 | 1.72% |
| 1996-05-08 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.425 | 916,000 | 3,992,850 | 4.3590 | 1.978 | 1.978 | 1.989 | 1.978 | 2.012 | 2,014,389 | 1.9822 | -2.79% |
| 1996-05-07 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.550 | 220,000 | 991,700 | 4.5077 | 2.035 | 2.035 | 2.046 | 2.035 | 2.069 | 483,805 | 2.0498 | 1.13% |
| 1996-05-06 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.650 | 156,000 | 715,200 | 4.5846 | 2.012 | 2.012 | 2.046 | 2.012 | 2.114 | 343,062 | 2.0848 | -5.35% |
| 1996-05-03 | 0 | 4.675 | 4.675 | - | 4.625 | 4.750 | 140,000 | 653,700 | 4.6693 | 2.126 | 2.126 | - | 2.103 | 2.160 | 307,876 | 2.1233 | -2.60% |
| 1996-05-02 | 0 | 4.800 | 4.700 | 4.800 | 4.750 | 4.800 | 14,000 | 67,000 | 4.7857 | 2.183 | 2.137 | 2.183 | 2.160 | 2.183 | 30,788 | 2.1762 | 2.13% |
| 1996-05-01 | 0 | 4.700 | 4.700 | 4.850 | 4.700 | 4.850 | 140,000 | 668,750 | 4.7768 | 2.137 | 2.137 | 2.205 | 2.137 | 2.205 | 307,876 | 2.1721 | -3.59% |
| 1996-04-30 | 0 | 4.875 | 4.800 | 4.875 | 4.800 | 4.875 | 98,000 | 473,500 | 4.8316 | 2.217 | 2.183 | 2.217 | 2.183 | 2.217 | 215,513 | 2.1971 | 1.04% |
| 1996-04-29 | 0 | 4.825 | 4.800 | 4.825 | 4.800 | 4.850 | 96,000 | 464,550 | 4.8391 | 2.194 | 2.183 | 2.194 | 2.183 | 2.205 | 211,115 | 2.2005 | 2.66% |
| 1996-04-26 | 0 | 4.700 | 4.700 | 4.800 | 4.575 | 4.800 | 520,000 | 2,432,500 | 4.6779 | 2.137 | 2.137 | 2.183 | 2.080 | 2.183 | 1,143,540 | 2.1272 | -3.59% |
| 1996-04-25 | 0 | 4.875 | 4.875 | 4.900 | 4.850 | 4.950 | 120,000 | 588,100 | 4.9008 | 2.217 | 2.217 | 2.228 | 2.205 | 2.251 | 263,894 | 2.2285 | -1.52% |
| 1996-04-24 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 4.975 | 76,000 | 376,550 | 4.9546 | 2.251 | 2.251 | 2.262 | 2.251 | 2.262 | 167,133 | 2.2530 | -1.00% |
| 1996-04-23 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 120,000 | 601,000 | 5.0083 | 2.274 | 2.262 | 2.274 | 2.274 | 2.274 | 263,894 | 2.2774 | -0.99% |
| 1996-04-22 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 278,800 | 1,401,830 | 5.0281 | 2.296 | 2.274 | 2.296 | 2.274 | 2.296 | 613,113 | 2.2864 | -0.98% |
| 1996-04-19 | 0 | 5.100 | 5.050 | 5.150 | 4.925 | 5.100 | 466,000 | 2,349,200 | 5.0412 | 2.319 | 2.296 | 2.342 | 2.240 | 2.319 | 1,024,788 | 2.2924 | 3.03% |
| 1996-04-18 | 0 | 4.950 | 4.925 | 4.950 | 4.925 | 4.975 | 740,000 | 3,667,200 | 4.9557 | 2.251 | 2.240 | 2.251 | 2.240 | 2.262 | 1,627,345 | 2.2535 | 0.00% |
| 1996-04-17 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 4.975 | 898,000 | 4,464,050 | 4.9711 | 2.251 | 2.251 | 2.262 | 2.251 | 2.262 | 1,974,805 | 2.2605 | -0.50% |
| 1996-04-16 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.100 | 858,000 | 4,280,750 | 4.9892 | 2.262 | 2.262 | 2.274 | 2.251 | 2.319 | 1,886,841 | 2.2687 | -2.45% |
| 1996-04-15 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.150 | 248,000 | 1,268,600 | 5.1153 | 2.319 | 2.296 | 2.342 | 2.319 | 2.342 | 545,381 | 2.3261 | 0.00% |
| 1996-04-12 | 0 | 5.100 | 5.100 | 5.150 | 4.950 | 5.100 | 298,000 | 1,503,400 | 5.0450 | 2.319 | 2.319 | 2.342 | 2.251 | 2.319 | 655,336 | 2.2941 | 0.00% |
| 1996-04-11 | 0 | 5.100 | 5.050 | 5.100 | 5.100 | 5.250 | 316,000 | 1,652,900 | 5.2307 | 2.319 | 2.296 | 2.319 | 2.319 | 2.387 | 694,920 | 2.3785 | -2.86% |
| 1996-04-10 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 394,000 | 2,080,800 | 5.2812 | 2.387 | 2.387 | 2.410 | 2.387 | 2.410 | 866,451 | 2.4015 | -0.94% |
| 1996-04-09 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.300 | 450,000 | 2,373,900 | 5.2753 | 2.410 | 2.410 | 2.433 | 2.365 | 2.410 | 989,602 | 2.3988 | -0.93% |
| 1996-04-03 | 0 | 5.350 | 5.350 | 5.550 | 5.350 | 5.400 | 200,000 | 1,077,000 | 5.3850 | 2.433 | 2.433 | 2.524 | 2.433 | 2.456 | 439,823 | 2.4487 | 0.94% |
| 1996-04-02 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.350 | 334,000 | 1,776,500 | 5.3189 | 2.410 | 2.387 | 2.410 | 2.387 | 2.433 | 734,504 | 2.4186 | 0.49% |
| 1996-04-01 | 0 | 5.400 | 5.400 | 5.500 | 5.300 | 5.400 | 52,000 | 278,200 | 5.3500 | 2.398 | 2.398 | 2.443 | 2.354 | 2.398 | 117,086 | 2.3760 | 0.93% |
| 1996-03-29 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.450 | 90,000 | 487,500 | 5.4167 | 2.376 | 2.376 | 2.398 | 2.376 | 2.420 | 202,649 | 2.4056 | -2.73% |
| 1996-03-28 | 0 | 5.500 | 5.500 | 5.550 | 5.300 | 5.500 | 166,000 | 906,200 | 5.4590 | 2.443 | 2.443 | 2.465 | 2.354 | 2.443 | 373,775 | 2.4245 | 3.77% |
| 1996-03-27 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.400 | 374,000 | 2,000,400 | 5.3487 | 2.354 | 2.354 | 2.376 | 2.332 | 2.398 | 842,118 | 2.3754 | -3.64% |
| 1996-03-26 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.550 | 382,000 | 2,099,300 | 5.4955 | 2.443 | 2.420 | 2.443 | 2.420 | 2.465 | 860,132 | 2.4407 | -0.90% |
| 1996-03-25 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.600 | 126,000 | 698,500 | 5.5437 | 2.465 | 2.443 | 2.487 | 2.443 | 2.487 | 283,708 | 2.4620 | -2.63% |
| 1996-03-22 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 856,000 | 4,890,400 | 5.7131 | 2.531 | 2.531 | 2.554 | 2.531 | 2.554 | 1,927,416 | 2.5373 | 0.00% |
| 1996-03-21 | 0 | 5.700 | 5.650 | 5.750 | 5.500 | 5.700 | 508,000 | 2,864,300 | 5.6384 | 2.531 | 2.509 | 2.554 | 2.443 | 2.531 | 1,143,840 | 2.5041 | 3.64% |
| 1996-03-20 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.500 | 152,000 | 831,400 | 5.4697 | 2.443 | 2.443 | 2.465 | 2.398 | 2.443 | 342,251 | 2.4292 | 3.77% |
| 1996-03-19 | 0 | 5.300 | 5.250 | 5.400 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 2.354 | 2.332 | 2.398 | 2.354 | 2.354 | 67,550 | 2.3538 | 0.00% |
| 1996-03-18 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.300 | 70,000 | 368,800 | 5.2686 | 2.354 | 2.354 | 2.376 | 2.309 | 2.354 | 157,616 | 2.3399 | 0.95% |
| 1996-03-15 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.300 | 158,000 | 827,600 | 5.2380 | 2.332 | 2.309 | 2.332 | 2.287 | 2.354 | 355,761 | 2.3263 | 2.94% |
| 1996-03-14 | 0 | 5.100 | 5.100 | 5.250 | 4.975 | 5.150 | 1,012,100 | 5,123,093 | 5.0618 | 2.265 | 2.265 | 2.332 | 2.209 | 2.287 | 2,278,899 | 2.2481 | -0.97% |
| 1996-03-13 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.400 | 442,000 | 2,295,100 | 5.1925 | 2.287 | 2.287 | 2.309 | 2.265 | 2.398 | 995,231 | 2.3061 | -4.63% |
| 1996-03-12 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 1,872,000 | 10,070,816 | 5.3797 | 2.398 | 2.376 | 2.398 | 2.376 | 2.398 | 4,215,096 | 2.3892 | 2.86% |
| 1996-03-11 | 0 | 5.250 | 5.200 | 5.350 | 5.050 | 5.400 | 596,000 | 3,084,300 | 5.1750 | 2.332 | 2.309 | 2.376 | 2.243 | 2.398 | 1,341,986 | 2.2983 | -6.25% |
| 1996-03-08 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 265,600 | 1,501,140 | 5.6519 | 2.487 | 2.487 | 2.509 | 2.487 | 2.531 | 598,039 | 2.5101 | -0.88% |
| 1996-03-07 | 0 | 5.650 | 5.600 | 5.700 | 5.600 | 5.700 | 776,000 | 4,389,500 | 5.6566 | 2.509 | 2.487 | 2.531 | 2.487 | 2.531 | 1,747,283 | 2.5122 | -0.88% |
| 1996-03-06 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.800 | 3,696,000 | 21,142,100 | 5.7203 | 2.531 | 2.509 | 2.531 | 2.509 | 2.576 | 8,322,112 | 2.5405 | -3.39% |
| 1996-03-05 | 0 | 5.900 | 5.850 | 5.900 | 5.750 | 5.950 | 1,948,400 | 11,420,500 | 5.8615 | 2.620 | 2.598 | 2.620 | 2.554 | 2.643 | 4,387,122 | 2.6032 | 0.00% |
| 1996-03-04 | 0 | 5.900 | 5.900 | 5.950 | 5.700 | 5.900 | 2,118,000 | 12,396,500 | 5.8529 | 2.620 | 2.620 | 2.643 | 2.531 | 2.620 | 4,769,003 | 2.5994 | 3.51% |
| 1996-03-01 | 0 | 5.700 | 5.700 | 5.800 | 5.400 | 5.750 | 2,204,000 | 12,295,300 | 5.5786 | 2.531 | 2.531 | 2.576 | 2.398 | 2.554 | 4,962,645 | 2.4776 | 3.64% |
| 1996-02-29 | 0 | 5.500 | 5.450 | 5.500 | 5.350 | 5.500 | 1,550,000 | 8,423,300 | 5.4344 | 2.443 | 2.420 | 2.443 | 2.376 | 2.443 | 3,490,063 | 2.4135 | 3.77% |
| 1996-02-28 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.400 | 1,738,000 | 9,203,300 | 5.2953 | 2.354 | 2.332 | 2.354 | 2.309 | 2.398 | 3,913,374 | 2.3518 | 3.92% |
| 1996-02-27 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 432,000 | 2,204,000 | 5.1019 | 2.265 | 2.265 | 2.287 | 2.243 | 2.287 | 972,714 | 2.2658 | 2.00% |
| 1996-02-26 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 380,000 | 1,907,800 | 5.0205 | 2.221 | 2.221 | 2.265 | 2.221 | 2.265 | 855,628 | 2.2297 | 0.00% |
| 1996-02-23 | 0 | 5.000 | 4.950 | 5.000 | 5.000 | 5.050 | 24,000 | 120,300 | 5.0125 | 2.221 | 2.198 | 2.221 | 2.221 | 2.243 | 54,040 | 2.2261 | -0.99% |
| 1996-02-22 | 0 | 5.050 | - | 5.050 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 2.243 | - | 2.243 | 2.243 | 2.243 | 13,510 | 2.2428 | 0.00% |
| 1996-02-16 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 98,000 | 492,500 | 5.0255 | 2.243 | 2.243 | 2.265 | 2.221 | 2.265 | 220,662 | 2.2319 | -1.94% |
| 1996-02-15 | 0 | 5.150 | 5.000 | 5.150 | 5.100 | 5.150 | 324,000 | 1,657,000 | 5.1142 | 2.287 | 2.221 | 2.287 | 2.265 | 2.287 | 729,536 | 2.2713 | 0.98% |
| 1996-02-14 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.150 | 358,000 | 1,814,900 | 5.0696 | 2.265 | 2.265 | 2.287 | 2.221 | 2.287 | 806,092 | 2.2515 | 2.00% |
| 1996-02-13 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.000 | 702,000 | 3,518,200 | 5.0117 | 2.221 | 2.221 | 2.243 | 2.198 | 2.221 | 1,580,661 | 2.2258 | 0.00% |
| 1996-02-12 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 134,000 | 677,000 | 5.0522 | 2.221 | 2.221 | 2.265 | 2.221 | 2.265 | 301,722 | 2.2438 | -1.96% |
| 1996-02-09 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 490,000 | 2,493,800 | 5.0894 | 2.265 | 2.243 | 2.265 | 2.243 | 2.265 | 1,103,310 | 2.2603 | 2.00% |
| 1996-02-08 | 0 | 5.000 | 5.000 | 5.050 | 4.950 | 5.150 | 212,000 | 1,062,000 | 5.0094 | 2.221 | 2.221 | 2.243 | 2.198 | 2.287 | 477,351 | 2.2248 | -2.91% |
| 1996-02-07 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.150 | 544,000 | 2,776,400 | 5.1037 | 2.287 | 2.265 | 2.287 | 2.243 | 2.287 | 1,224,900 | 2.2666 | -0.96% |
| 1996-02-06 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.200 | 1,192,000 | 6,111,600 | 5.1272 | 2.309 | 2.287 | 2.309 | 2.265 | 2.309 | 2,683,971 | 2.2771 | 4.00% |
| 1996-02-05 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.100 | 538,000 | 2,694,150 | 5.0077 | 2.221 | 2.209 | 2.243 | 2.209 | 2.265 | 1,211,390 | 2.2240 | -1.96% |
| 1996-02-02 | 0 | 5.100 | 5.050 | 5.100 | 4.975 | 5.100 | 1,232,000 | 6,207,150 | 5.0383 | 2.265 | 2.243 | 2.265 | 2.209 | 2.265 | 2,774,037 | 2.2376 | 3.03% |
| 1996-02-01 | 0 | 4.950 | 4.950 | 4.975 | 4.925 | 4.975 | 874,000 | 4,330,650 | 4.9550 | 2.198 | 2.198 | 2.209 | 2.187 | 2.209 | 1,967,945 | 2.2006 | 0.51% |
| 1996-01-31 | 0 | 4.925 | 4.850 | 4.875 | 4.800 | 4.925 | 1,684,000 | 8,239,100 | 4.8926 | 2.187 | 2.154 | 2.165 | 2.132 | 2.187 | 3,791,785 | 2.1729 | 2.60% |
| 1996-01-30 | 0 | 4.800 | 4.800 | 4.825 | 4.600 | 4.825 | 1,224,000 | 5,787,700 | 4.7285 | 2.132 | 2.132 | 2.143 | 2.043 | 2.143 | 2,756,024 | 2.1000 | 4.92% |
| 1996-01-29 | 0 | 4.575 | 4.550 | 4.575 | 4.575 | 4.600 | 110,000 | 505,250 | 4.5932 | 2.032 | 2.021 | 2.032 | 2.032 | 2.043 | 247,682 | 2.0399 | -0.54% |
| 1996-01-26 | 0 | 4.600 | 4.575 | 4.600 | 4.550 | 4.600 | 142,000 | 651,300 | 4.5866 | 2.043 | 2.032 | 2.043 | 2.021 | 2.043 | 319,735 | 2.0370 | -1.08% |
| 1996-01-25 | 0 | 4.650 | 4.600 | 4.675 | 4.600 | 4.700 | 1,070,000 | 4,981,850 | 4.6559 | 2.065 | 2.043 | 2.076 | 2.043 | 2.087 | 2,409,269 | 2.0678 | 0.00% |
| 1996-01-24 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.700 | 686,000 | 3,202,050 | 4.6677 | 2.065 | 2.054 | 2.065 | 2.054 | 2.087 | 1,544,634 | 2.0730 | -0.53% |
| 1996-01-23 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.700 | 1,514,000 | 7,076,350 | 4.6739 | 2.076 | 2.076 | 2.087 | 2.043 | 2.087 | 3,409,004 | 2.0758 | -0.53% |
| 1996-01-22 | 0 | 4.700 | 4.625 | 4.700 | 4.625 | 4.725 | 1,518,000 | 7,063,550 | 4.6532 | 2.087 | 2.054 | 2.087 | 2.054 | 2.098 | 3,418,010 | 2.0666 | 1.62% |
| 1996-01-19 | 0 | 4.625 | 4.625 | 4.650 | 4.525 | 4.650 | 2,050,000 | 9,381,700 | 4.5764 | 2.054 | 2.054 | 2.065 | 2.010 | 2.065 | 4,615,890 | 2.0325 | 6.32% |
| 1996-01-18 | 0 | 4.350 | 4.350 | 4.425 | 4.350 | 4.600 | 1,621,000 | 7,262,475 | 4.4802 | 1.932 | 1.932 | 1.965 | 1.932 | 2.043 | 3,649,931 | 1.9898 | -3.33% |
| 1996-01-17 | 0 | 4.500 | 4.475 | 4.525 | 4.450 | 4.675 | 3,003,000 | 13,633,300 | 4.5399 | 1.999 | 1.987 | 2.010 | 1.976 | 2.076 | 6,761,716 | 2.0162 | -4.26% |
| 1996-01-16 | 0 | 4.700 | 4.625 | 4.700 | 4.450 | 4.700 | 3,468,000 | 15,793,850 | 4.5542 | 2.087 | 2.054 | 2.087 | 1.976 | 2.087 | 7,808,735 | 2.0226 | 6.82% |
| 1996-01-15 | 0 | 4.400 | 4.400 | 4.425 | 4.225 | 4.450 | 4,140,000 | 18,138,850 | 4.3814 | 1.954 | 1.954 | 1.965 | 1.876 | 1.976 | 9,321,846 | 1.9458 | 5.39% |
| 1996-01-12 | 0 | 4.175 | 4.150 | 4.175 | 4.000 | 4.175 | 3,057,000 | 12,550,975 | 4.1057 | 1.854 | 1.843 | 1.854 | 1.776 | 1.854 | 6,883,305 | 1.8234 | 5.70% |
| 1996-01-11 | 0 | 3.950 | 3.925 | 3.950 | 3.850 | 3.950 | 808,000 | 3,155,800 | 3.9057 | 1.754 | 1.743 | 1.754 | 1.710 | 1.754 | 1,819,336 | 1.7346 | 1.28% |
| 1996-01-10 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 4.000 | 1,006,000 | 3,968,950 | 3.9453 | 1.732 | 1.710 | 1.754 | 1.732 | 1.776 | 2,265,164 | 1.7522 | -2.50% |
| 1996-01-09 | 0 | 4.000 | 3.975 | 4.000 | 3.950 | 4.050 | 2,170,000 | 8,712,450 | 4.0150 | 1.776 | 1.765 | 1.776 | 1.754 | 1.799 | 4,886,089 | 1.7831 | 1.91% |
| 1996-01-08 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 4.000 | 3,422,000 | 13,518,650 | 3.9505 | 1.743 | 1.732 | 1.743 | 1.732 | 1.776 | 7,705,159 | 1.7545 | 0.64% |
| 1996-01-05 | 0 | 3.900 | 3.875 | 3.900 | 3.900 | 3.925 | 806,000 | 3,160,550 | 3.9213 | 1.732 | 1.721 | 1.732 | 1.732 | 1.743 | 1,814,833 | 1.7415 | -1.89% |
| 1996-01-04 | 0 | 3.975 | 3.925 | 3.975 | 3.900 | 4.050 | 2,368,000 | 9,408,050 | 3.9730 | 1.765 | 1.743 | 1.765 | 1.732 | 1.799 | 5,331,916 | 1.7645 | 0.00% |
| 1996-01-03 | 0 | 3.975 | 3.950 | 3.975 | 3.800 | 4.000 | 3,141,000 | 12,247,350 | 3.8992 | 1.765 | 1.754 | 1.765 | 1.688 | 1.776 | 7,072,444 | 1.7317 | 6.00% |
| 1996-01-02 | 0 | 3.750 | 3.750 | 3.775 | 3.700 | 3.775 | 1,773,150 | 6,663,933 | 3.7582 | 1.665 | 1.665 | 1.677 | 1.643 | 1.677 | 3,992,520 | 1.6691 | 2.04% |
| 1995-12-29 | 0 | 3.675 | 3.650 | 3.675 | 3.650 | 3.750 | 2,768,000 | 10,202,750 | 3.6860 | 1.632 | 1.621 | 1.632 | 1.621 | 1.665 | 6,232,577 | 1.6370 | -2.00% |
| 1995-12-28 | 0 | 3.750 | 3.725 | 3.750 | 3.725 | 3.875 | 1,188,000 | 4,526,550 | 3.8102 | 1.665 | 1.654 | 1.665 | 1.654 | 1.721 | 2,674,965 | 1.6922 | -1.96% |
| 1995-12-27 | 0 | 3.825 | 3.825 | 3.925 | 3.800 | 3.925 | 408,000 | 1,577,400 | 3.8662 | 1.699 | 1.699 | 1.743 | 1.688 | 1.743 | 918,675 | 1.7170 | 1.32% |
| 1995-12-22 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.825 | 330,000 | 1,248,500 | 3.7833 | 1.677 | 1.665 | 1.677 | 1.665 | 1.699 | 743,046 | 1.6802 | -0.66% |
| 1995-12-21 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.900 | 265,000 | 1,021,750 | 3.8557 | 1.688 | 1.688 | 1.699 | 1.688 | 1.732 | 596,688 | 1.7124 | -1.30% |
| 1995-12-20 | 0 | 3.850 | - | 3.850 | 3.850 | 3.975 | 684,000 | 2,693,400 | 3.9377 | 1.710 | - | 1.710 | 1.710 | 1.765 | 1,540,131 | 1.7488 | 0.00% |
| 1995-12-19 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.950 | 162,000 | 627,150 | 3.8713 | 1.710 | 1.710 | 1.732 | 1.710 | 1.754 | 364,768 | 1.7193 | -3.75% |
| 1995-12-18 | 0 | 4.000 | 3.975 | 4.075 | 4.000 | 4.000 | 68,000 | 272,000 | 4.0000 | 1.776 | 1.765 | 1.810 | 1.776 | 1.776 | 153,112 | 1.7765 | -1.84% |
| 1995-12-15 | 0 | 4.075 | 4.075 | 4.100 | 4.050 | 4.150 | 26,000 | 106,150 | 4.0827 | 1.810 | 1.810 | 1.821 | 1.799 | 1.843 | 58,543 | 1.8132 | -1.81% |
| 1995-12-14 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.200 | 278,000 | 1,155,000 | 4.1547 | 1.843 | 1.832 | 1.843 | 1.843 | 1.865 | 625,960 | 1.8452 | 1.22% |
| 1995-12-13 | 0 | 4.100 | 4.075 | 4.125 | 4.100 | 4.200 | 724,000 | 2,987,050 | 4.1258 | 1.821 | 1.810 | 1.832 | 1.821 | 1.865 | 1,630,197 | 1.8323 | -1.80% |
| 1995-12-12 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.225 | 234,000 | 984,450 | 4.2071 | 1.854 | 1.854 | 1.865 | 1.854 | 1.876 | 526,887 | 1.8684 | -0.60% |
| 1995-12-11 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.275 | 104,000 | 441,750 | 4.2476 | 1.865 | 1.865 | 1.888 | 1.865 | 1.899 | 234,172 | 1.8864 | -2.33% |
| 1995-12-08 | 0 | 4.300 | 4.300 | 4.350 | 4.275 | 4.275 | 10,000 | 42,750 | 4.2750 | 1.910 | 1.910 | 1.932 | 1.899 | 1.899 | 22,517 | 1.8986 | 0.00% |
| 1995-12-07 | 0 | 4.300 | 4.250 | 4.300 | 4.300 | 4.300 | 36,000 | 154,800 | 4.3000 | 1.910 | 1.888 | 1.910 | 1.910 | 1.910 | 81,060 | 1.9097 | -1.71% |
| 1995-12-06 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.400 | 174,000 | 761,100 | 4.3741 | 1.943 | 1.943 | 1.954 | 1.932 | 1.954 | 391,788 | 1.9426 | -1.13% |
| 1995-12-05 | 0 | 4.425 | 4.400 | 4.425 | 4.375 | 4.500 | 594,000 | 2,623,750 | 4.4171 | 1.965 | 1.954 | 1.965 | 1.943 | 1.999 | 1,337,482 | 1.9617 | 0.57% |
| 1995-12-04 | 0 | 4.400 | 4.400 | 4.425 | 4.275 | 4.400 | 348,000 | 1,514,400 | 4.3517 | 1.954 | 1.954 | 1.965 | 1.899 | 1.954 | 783,575 | 1.9327 | 2.92% |
| 1995-12-01 | 0 | 4.275 | 4.250 | 4.275 | 4.250 | 4.300 | 976,000 | 4,183,850 | 4.2867 | 1.899 | 1.888 | 1.899 | 1.888 | 1.910 | 2,197,614 | 1.9038 | 0.00% |
| 1995-11-30 | 0 | 4.275 | 4.250 | 4.275 | 4.250 | 4.275 | 812,891 | 3,474,275 | 4.2740 | 1.899 | 1.888 | 1.899 | 1.888 | 1.899 | 1,830,349 | 1.8981 | -0.58% |
| 1995-11-29 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.300 | 174,000 | 747,650 | 4.2968 | 1.910 | 1.899 | 1.910 | 1.899 | 1.910 | 391,788 | 1.9083 | 0.00% |
| 1995-11-28 | 0 | 4.300 | 4.275 | - | 4.275 | 4.300 | 150,000 | 643,750 | 4.2917 | 1.910 | 1.899 | - | 1.899 | 1.910 | 337,748 | 1.9060 | 1.18% |
| 1995-11-27 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.888 | 1.888 | 1.910 | 1.865 | 1.865 | 22,517 | 1.8653 | -1.16% |
| 1995-11-24 | 0 | 4.300 | 4.225 | 4.300 | 4.275 | 4.300 | 46,000 | 197,400 | 4.2913 | 1.910 | 1.876 | 1.910 | 1.899 | 1.910 | 103,576 | 1.9058 | -1.71% |
| 1995-11-23 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.375 | 10,000 | 43,650 | 4.3650 | 1.943 | 1.932 | 1.954 | 1.932 | 1.943 | 22,517 | 1.9386 | -0.57% |
| 1995-11-22 | 0 | 4.400 | 4.350 | 4.400 | 4.350 | 4.400 | 626,000 | 2,738,750 | 4.3750 | 1.954 | 1.932 | 1.954 | 1.932 | 1.954 | 1,409,535 | 1.9430 | 1.15% |
| 1995-11-21 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.350 | 30,348 | 131,953 | 4.3480 | 1.932 | 1.932 | 1.943 | 1.932 | 1.932 | 68,333 | 1.9310 | 0.00% |
| 1995-11-20 | 0 | 4.350 | 4.325 | 4.400 | 4.300 | 4.350 | 58,000 | 251,300 | 4.3328 | 1.932 | 1.921 | 1.954 | 1.910 | 1.932 | 130,596 | 1.9243 | 1.16% |
| 1995-11-17 | 0 | 4.300 | 4.300 | 4.350 | 4.300 | 4.350 | 138,000 | 595,500 | 4.3152 | 1.910 | 1.910 | 1.932 | 1.910 | 1.932 | 310,728 | 1.9165 | 0.58% |
| 1995-11-16 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.275 | 76,000 | 324,150 | 4.2651 | 1.899 | 1.899 | 1.910 | 1.888 | 1.899 | 171,126 | 1.8942 | 0.00% |
| 1995-11-15 | 0 | 4.275 | 4.275 | 4.350 | 4.275 | 4.275 | 8,000 | 34,200 | 4.2750 | 1.899 | 1.899 | 1.932 | 1.899 | 1.899 | 18,013 | 1.8986 | 0.59% |
| 1995-11-14 | 0 | 4.250 | 4.250 | 4.350 | 4.250 | 4.250 | 18,000 | 76,700 | 4.2611 | 1.888 | 1.888 | 1.932 | 1.888 | 1.888 | 40,530 | 1.8924 | 0.00% |
| 1995-11-13 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.250 | 494,000 | 2,099,500 | 4.2500 | 1.888 | 1.888 | 1.899 | 1.888 | 1.888 | 1,112,317 | 1.8875 | 0.00% |
| 1995-11-10 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.250 | 30,000 | 127,500 | 4.2500 | 1.888 | 1.888 | 1.910 | 1.888 | 1.888 | 67,550 | 1.8875 | -1.16% |
| 1995-11-09 | 0 | 4.300 | 4.250 | 4.325 | 4.300 | 4.350 | 52,000 | 224,750 | 4.3221 | 1.910 | 1.888 | 1.921 | 1.910 | 1.932 | 117,086 | 1.9195 | 2.38% |
| 1995-11-08 | 0 | 4.200 | 4.200 | 4.400 | 4.100 | 4.500 | 208,000 | 891,100 | 4.2841 | 1.865 | 1.865 | 1.954 | 1.821 | 1.999 | 468,344 | 1.9027 | -7.69% |
| 1995-11-07 | 0 | 4.550 | 4.500 | 4.650 | 4.550 | 4.550 | 10,000 | 45,500 | 4.5500 | 2.021 | 1.999 | 2.065 | 2.021 | 2.021 | 22,517 | 2.0207 | -2.15% |
| 1995-11-06 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.650 | 38,000 | 176,500 | 4.6447 | 2.065 | 2.054 | 2.065 | 2.054 | 2.065 | 85,563 | 2.0628 | 0.54% |
| 1995-11-03 | 0 | 4.625 | 4.625 | 4.675 | 4.625 | 4.625 | 34,000 | 157,250 | 4.6250 | 2.054 | 2.054 | 2.076 | 2.054 | 2.054 | 76,556 | 2.0540 | 0.00% |
| 1995-11-02 | 0 | 4.625 | 4.625 | 4.675 | 4.625 | 4.625 | 44,000 | 203,500 | 4.6250 | 2.054 | 2.054 | 2.076 | 2.054 | 2.054 | 99,073 | 2.0540 | 0.54% |
| 1995-10-31 | 0 | 4.600 | 4.600 | 4.700 | 4.575 | 4.600 | 520,000 | 2,390,750 | 4.5976 | 2.043 | 2.043 | 2.087 | 2.032 | 2.043 | 1,170,860 | 2.0419 | 0.00% |
| 1995-10-30 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.600 | 112,000 | 515,200 | 4.6000 | 2.043 | 2.043 | 2.065 | 2.043 | 2.043 | 252,185 | 2.0429 | 0.00% |
| 1995-10-27 | 0 | 4.600 | 4.575 | 4.650 | 4.525 | 4.650 | 164,000 | 756,400 | 4.6122 | 2.043 | 2.032 | 2.065 | 2.010 | 2.065 | 369,271 | 2.0484 | 0.55% |
| 1995-10-26 | 0 | 4.575 | 4.575 | 4.650 | 4.575 | 4.575 | 32,000 | 146,400 | 4.5750 | 2.032 | 2.032 | 2.065 | 2.032 | 2.032 | 72,053 | 2.0318 | -1.08% |
| 1995-10-25 | 0 | 4.625 | 4.600 | 4.625 | 4.625 | 4.750 | 352,000 | 1,643,800 | 4.6699 | 2.054 | 2.043 | 2.054 | 2.054 | 2.110 | 792,582 | 2.0740 | -0.54% |
| 1995-10-24 | 0 | 4.650 | 4.625 | 4.675 | 4.500 | 4.650 | 114,000 | 525,250 | 4.6075 | 2.065 | 2.054 | 2.076 | 1.999 | 2.065 | 256,689 | 2.0463 | 2.20% |
| 1995-10-23 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.600 | 106,000 | 482,500 | 4.5519 | 2.021 | 2.021 | 2.043 | 2.021 | 2.043 | 238,675 | 2.0216 | -0.55% |
| 1995-10-20 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.575 | 58,000 | 265,350 | 4.5750 | 2.032 | 2.032 | 2.043 | 2.032 | 2.032 | 130,596 | 2.0318 | 0.00% |
| 1995-10-19 | 0 | 4.575 | 4.575 | 4.600 | 4.500 | 4.575 | 14,000 | 63,600 | 4.5429 | 2.032 | 2.032 | 2.043 | 1.999 | 2.032 | 31,523 | 2.0176 | 0.00% |
| 1995-10-18 | 0 | 4.575 | 4.575 | 4.700 | 4.550 | 4.575 | 20,000 | 91,100 | 4.5550 | 2.032 | 2.032 | 2.087 | 2.021 | 2.032 | 45,033 | 2.0230 | -0.54% |
| 1995-10-17 | 0 | 4.600 | 4.525 | 4.625 | 4.525 | 4.600 | 64,000 | 293,350 | 4.5836 | 2.043 | 2.010 | 2.054 | 2.010 | 2.043 | 144,106 | 2.0357 | -0.54% |
| 1995-10-16 | 0 | 4.625 | 4.600 | 4.650 | 4.600 | 4.625 | 82,000 | 378,600 | 4.6171 | 2.054 | 2.043 | 2.065 | 2.043 | 2.054 | 184,636 | 2.0505 | -1.07% |
| 1995-10-13 | 0 | 4.675 | 4.650 | 4.700 | 4.600 | 4.675 | 78,000 | 361,650 | 4.6365 | 2.076 | 2.065 | 2.087 | 2.043 | 2.076 | 175,629 | 2.0592 | 1.63% |
| 1995-10-12 | 0 | 4.600 | 4.575 | 4.650 | 4.500 | 4.600 | 76,000 | 345,050 | 4.5401 | 2.043 | 2.032 | 2.065 | 1.999 | 2.043 | 171,126 | 2.0164 | 2.52% |
| 1995-10-11 | 0 | 4.550 | 4.550 | - | 4.550 | 4.550 | 11,000 | 49,875 | 4.5341 | 1.993 | 1.993 | - | 1.993 | 1.993 | 25,116 | 1.9858 | -0.55% |
| 1995-10-10 | 0 | 4.575 | 4.575 | 4.700 | 4.575 | 4.700 | 22,000 | 103,150 | 4.6886 | 2.004 | 2.004 | 2.058 | 2.004 | 2.058 | 50,232 | 2.0535 | -2.14% |
| 1995-10-09 | 0 | 4.675 | 4.650 | 4.700 | 4.675 | 4.700 | 52,000 | 243,650 | 4.6856 | 2.048 | 2.037 | 2.058 | 2.048 | 2.058 | 118,730 | 2.0521 | -0.53% |
| 1995-10-06 | 0 | 4.700 | 4.700 | 4.725 | 4.700 | 4.750 | 132,000 | 622,650 | 4.7170 | 2.058 | 2.058 | 2.069 | 2.058 | 2.080 | 301,391 | 2.0659 | -1.05% |
| 1995-10-05 | 0 | 4.750 | 4.750 | 4.775 | 4.725 | 4.750 | 115,000 | 545,150 | 4.7404 | 2.080 | 2.080 | 2.091 | 2.069 | 2.080 | 262,576 | 2.0762 | -0.52% |
| 1995-10-04 | 0 | 4.775 | - | 4.775 | 4.775 | 4.850 | 318,000 | 1,525,350 | 4.7967 | 2.091 | - | 2.091 | 2.091 | 2.124 | 726,079 | 2.1008 | -1.04% |
| 1995-10-03 | 0 | 4.825 | 4.750 | 4.850 | 4.750 | 4.825 | 288,000 | 1,381,650 | 4.7974 | 2.113 | 2.080 | 2.124 | 2.080 | 2.113 | 657,581 | 2.1011 | 2.66% |
| 1995-10-02 | 0 | 4.700 | 4.700 | 4.800 | 4.625 | 4.700 | 198,000 | 928,600 | 4.6899 | 2.058 | 2.058 | 2.102 | 2.026 | 2.058 | 452,087 | 2.0540 | 1.08% |
| 1995-09-29 | 0 | 4.650 | 4.600 | 4.650 | 4.625 | 4.650 | 110,000 | 510,600 | 4.6418 | 2.037 | 2.015 | 2.037 | 2.026 | 2.037 | 251,160 | 2.0330 | 0.00% |
| 1995-09-28 | 0 | 4.650 | 4.625 | 4.650 | 4.600 | 4.650 | 66,000 | 304,600 | 4.6152 | 2.037 | 2.026 | 2.037 | 2.015 | 2.037 | 150,696 | 2.0213 | 1.09% |
| 1995-09-27 | 0 | 4.600 | 4.600 | 4.650 | 4.600 | 4.675 | 232,000 | 1,075,150 | 4.6343 | 2.015 | 2.015 | 2.037 | 2.015 | 2.048 | 529,718 | 2.0297 | -2.13% |
| 1995-09-26 | 0 | 4.700 | 4.650 | 4.700 | 4.600 | 4.700 | 114,000 | 530,450 | 4.6531 | 2.058 | 2.037 | 2.058 | 2.015 | 2.058 | 260,293 | 2.0379 | 2.17% |
| 1995-09-25 | 0 | 4.600 | 4.600 | 4.625 | 4.575 | 4.600 | 38,000 | 174,750 | 4.5987 | 2.015 | 2.015 | 2.026 | 2.004 | 2.015 | 86,764 | 2.0141 | 0.55% |
| 1995-09-22 | 0 | 4.575 | 4.575 | 4.625 | 4.575 | 4.600 | 296,000 | 1,358,500 | 4.5895 | 2.004 | 2.004 | 2.026 | 2.004 | 2.015 | 675,847 | 2.0101 | -1.08% |
| 1995-09-21 | 0 | 4.625 | 4.600 | 4.625 | 4.625 | 4.650 | 116,000 | 537,000 | 4.6293 | 2.026 | 2.015 | 2.026 | 2.026 | 2.037 | 264,859 | 2.0275 | 0.00% |
| 1995-09-20 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.625 | 154,000 | 712,200 | 4.6247 | 2.026 | 2.026 | 2.037 | 2.015 | 2.026 | 351,623 | 2.0255 | 0.00% |
| 1995-09-19 | 0 | 4.625 | 4.625 | 4.650 | 4.600 | 4.650 | 182,000 | 840,400 | 4.6176 | 2.026 | 2.026 | 2.037 | 2.015 | 2.037 | 415,555 | 2.0224 | -0.54% |
| 1995-09-18 | 0 | 4.650 | 4.550 | 4.650 | 4.650 | 4.725 | 568,000 | 2,667,750 | 4.6967 | 2.037 | 1.993 | 2.037 | 2.037 | 2.069 | 1,296,896 | 2.0570 | -1.06% |
| 1995-09-15 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.750 | 386,000 | 1,817,800 | 4.7093 | 2.058 | 2.048 | 2.058 | 2.048 | 2.080 | 881,342 | 2.0625 | 0.00% |
| 1995-09-14 | 0 | 4.700 | 4.700 | 4.725 | 4.625 | 4.725 | 1,202,000 | 5,627,700 | 4.6819 | 2.058 | 2.058 | 2.069 | 2.026 | 2.069 | 2,744,488 | 2.0505 | 2.73% |
| 1995-09-13 | 0 | 4.575 | 4.450 | 4.575 | 4.500 | 4.575 | 806,000 | 3,668,600 | 4.5516 | 2.004 | 1.949 | 2.004 | 1.971 | 2.004 | 1,840,314 | 1.9935 | 1.67% |
| 1995-09-12 | 0 | 4.500 | 4.500 | 4.525 | 4.475 | 4.500 | 302,000 | 1,357,400 | 4.4947 | 1.971 | 1.971 | 1.982 | 1.960 | 1.971 | 689,547 | 1.9685 | -0.55% |
| 1995-09-11 | 0 | 4.525 | 4.500 | 4.550 | 4.450 | 4.525 | 456,000 | 2,053,500 | 4.5033 | 1.982 | 1.971 | 1.993 | 1.949 | 1.982 | 1,041,170 | 1.9723 | 1.69% |
| 1995-09-08 | 0 | 4.450 | 4.400 | 4.475 | 4.400 | 4.450 | 84,000 | 372,100 | 4.4298 | 1.949 | 1.927 | 1.960 | 1.927 | 1.949 | 191,795 | 1.9401 | 0.00% |
| 1995-09-07 | 0 | 4.450 | 4.425 | 4.475 | 4.425 | 4.450 | 367,000 | 1,629,950 | 4.4413 | 1.949 | 1.938 | 1.960 | 1.938 | 1.949 | 837,959 | 1.9451 | -0.56% |
| 1995-09-06 | 0 | 4.475 | 4.425 | 4.475 | 4.400 | 4.475 | 1,134,000 | 5,035,100 | 4.4401 | 1.960 | 1.938 | 1.960 | 1.927 | 1.960 | 2,589,226 | 1.9446 | 1.70% |
| 1995-09-05 | 0 | 4.400 | 4.375 | 4.400 | 4.325 | 4.400 | 380,000 | 1,659,400 | 4.3668 | 1.927 | 1.916 | 1.927 | 1.894 | 1.927 | 867,642 | 1.9125 | 2.33% |
| 1995-09-04 | 0 | 4.300 | 4.300 | 4.350 | 4.300 | 4.400 | 446,000 | 1,935,300 | 4.3392 | 1.883 | 1.883 | 1.905 | 1.883 | 1.927 | 1,018,338 | 1.9005 | -2.27% |
| 1995-09-01 | 0 | 4.400 | 4.375 | 4.400 | 4.200 | 4.400 | 804,000 | 3,502,700 | 4.3566 | 1.927 | 1.916 | 1.927 | 1.839 | 1.927 | 1,835,748 | 1.9081 | 5.39% |
| 1995-08-31 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 30,000 | 124,750 | 4.1583 | 1.829 | 1.818 | 1.839 | 1.818 | 1.829 | 68,498 | 1.8212 | 1.21% |
| 1995-08-30 | 0 | 4.125 | 4.000 | 4.125 | 4.125 | 4.125 | 410,000 | 1,691,250 | 4.1250 | 1.807 | 1.752 | 1.807 | 1.807 | 1.807 | 936,140 | 1.8066 | 0.00% |
| 1995-08-29 | 0 | 4.125 | 4.100 | 4.125 | 4.100 | 4.150 | 172,000 | 712,450 | 4.1422 | 1.807 | 1.796 | 1.807 | 1.796 | 1.818 | 392,722 | 1.8141 | -0.60% |
| 1995-08-25 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.150 | 108,000 | 448,200 | 4.1500 | 1.818 | 1.807 | 1.818 | 1.818 | 1.818 | 246,593 | 1.8176 | -2.35% |
| 1995-08-24 | 0 | 4.250 | 4.200 | 4.250 | 4.250 | 4.300 | 92,000 | 392,500 | 4.2663 | 1.861 | 1.839 | 1.861 | 1.861 | 1.883 | 210,061 | 1.8685 | -1.16% |
| 1995-08-23 | 0 | 4.300 | 4.300 | 4.350 | 4.250 | 4.300 | 80,000 | 343,700 | 4.2963 | 1.883 | 1.883 | 1.905 | 1.861 | 1.883 | 182,661 | 1.8816 | 0.00% |
| 1995-08-22 | 0 | 4.300 | 4.300 | 4.325 | 4.300 | 4.300 | 70,000 | 299,000 | 4.2714 | 1.883 | 1.883 | 1.894 | 1.883 | 1.883 | 159,829 | 1.8708 | 0.00% |
| 1995-08-21 | 0 | 4.300 | 4.300 | 4.325 | 4.250 | 4.300 | 252,000 | 1,083,100 | 4.2980 | 1.883 | 1.883 | 1.894 | 1.861 | 1.883 | 575,384 | 1.8824 | 0.00% |
| 1995-08-18 | 0 | 4.300 | 4.275 | 4.300 | 4.200 | 4.350 | 570,000 | 2,444,150 | 4.2880 | 1.883 | 1.872 | 1.883 | 1.839 | 1.905 | 1,301,463 | 1.8780 | 2.38% |
| 1995-08-17 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.839 | 1.839 | 1.850 | 1.839 | 1.839 | 22,833 | 1.8395 | 0.60% |
| 1995-08-16 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.200 | 40,000 | 167,950 | 4.1988 | 1.829 | 1.829 | 1.839 | 1.829 | 1.839 | 91,331 | 1.8389 | -0.60% |
| 1995-08-15 | 0 | 4.200 | 4.200 | 4.250 | 4.150 | 4.250 | 164,000 | 688,250 | 4.1966 | 1.839 | 1.839 | 1.861 | 1.818 | 1.861 | 374,456 | 1.8380 | 0.00% |
| 1995-08-14 | 0 | 4.200 | 4.175 | 4.225 | 4.175 | 4.250 | 128,000 | 538,650 | 4.2082 | 1.839 | 1.829 | 1.850 | 1.829 | 1.861 | 292,258 | 1.8431 | 0.00% |
| 1995-08-11 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.200 | 262,000 | 1,095,750 | 4.1823 | 1.839 | 1.829 | 1.839 | 1.818 | 1.839 | 598,216 | 1.8317 | -0.59% |
| 1995-08-10 | 0 | 4.225 | 4.225 | 4.250 | 4.225 | 4.250 | 202,000 | 854,450 | 4.2300 | 1.850 | 1.850 | 1.861 | 1.850 | 1.861 | 461,220 | 1.8526 | -0.59% |
| 1995-08-09 | 0 | 4.250 | 4.225 | 4.275 | 4.225 | 4.250 | 78,000 | 331,200 | 4.2462 | 1.861 | 1.850 | 1.872 | 1.850 | 1.861 | 178,095 | 1.8597 | -2.30% |
| 1995-08-08 | 0 | 4.350 | 4.275 | 4.350 | 4.300 | 4.350 | 356,000 | 1,543,950 | 4.3369 | 1.905 | 1.872 | 1.905 | 1.883 | 1.905 | 812,843 | 1.8994 | 2.96% |
| 1995-08-07 | 0 | 4.225 | 4.200 | 4.250 | 4.225 | 4.275 | 240,000 | 1,019,000 | 4.2458 | 1.850 | 1.839 | 1.861 | 1.850 | 1.872 | 547,984 | 1.8595 | -1.74% |
| 1995-08-04 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 278,000 | 1,192,650 | 4.2901 | 1.883 | 1.861 | 1.883 | 1.861 | 1.883 | 634,749 | 1.8789 | 0.00% |
| 1995-08-03 | 0 | 4.300 | 4.275 | 4.350 | 4.275 | 4.375 | 502,000 | 2,169,300 | 4.3213 | 1.883 | 1.872 | 1.905 | 1.872 | 1.916 | 1,146,201 | 1.8926 | -1.15% |
| 1995-08-02 | 0 | 4.350 | 4.350 | 4.375 | 4.250 | 4.400 | 324,000 | 1,396,500 | 4.3102 | 1.905 | 1.905 | 1.916 | 1.861 | 1.927 | 739,779 | 1.8877 | -1.14% |
| 1995-08-01 | 0 | 4.400 | 4.400 | 4.425 | 4.375 | 4.425 | 244,000 | 1,073,450 | 4.3994 | 1.927 | 1.927 | 1.938 | 1.916 | 1.938 | 557,117 | 1.9268 | -0.56% |
| 1995-07-31 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.450 | 702,000 | 3,104,950 | 4.4230 | 1.938 | 1.938 | 1.949 | 1.927 | 1.949 | 1,602,854 | 1.9371 | 0.00% |
| 1995-07-28 | 0 | 4.425 | 4.425 | 4.450 | 4.325 | 4.425 | 2,986,000 | 13,069,400 | 4.3769 | 1.938 | 1.938 | 1.949 | 1.894 | 1.938 | 6,817,839 | 1.9169 | 1.14% |
| 1995-07-27 | 0 | 4.375 | 4.350 | 4.400 | 4.150 | 4.375 | 884,000 | 3,792,000 | 4.2896 | 1.916 | 1.905 | 1.927 | 1.818 | 1.916 | 2,018,409 | 1.8787 | 5.42% |
| 1995-07-26 | 0 | 4.150 | 4.125 | 4.175 | 4.125 | 4.175 | 304,000 | 1,259,500 | 4.1431 | 1.818 | 1.807 | 1.829 | 1.807 | 1.829 | 694,114 | 1.8145 | 0.61% |
| 1995-07-25 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.150 | 102,000 | 421,000 | 4.1275 | 1.807 | 1.807 | 1.829 | 1.807 | 1.818 | 232,893 | 1.8077 | 0.00% |
| 1995-07-24 | 0 | 4.125 | 4.075 | 4.125 | 4.100 | 4.175 | 140,000 | 577,500 | 4.1250 | 1.807 | 1.785 | 1.807 | 1.796 | 1.829 | 319,658 | 1.8066 | 0.00% |
| 1995-07-21 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.175 | 150,000 | 620,900 | 4.1393 | 1.807 | 1.807 | 1.818 | 1.807 | 1.829 | 342,490 | 1.8129 | -1.20% |
| 1995-07-20 | 0 | 4.175 | 4.100 | 4.175 | 4.000 | 4.175 | 458,000 | 1,852,750 | 4.0453 | 1.829 | 1.796 | 1.829 | 1.752 | 1.829 | 1,045,737 | 1.7717 | 1.83% |
| 1995-07-19 | 0 | 4.100 | 4.100 | 4.125 | 4.075 | 4.125 | 436,000 | 1,791,050 | 4.1079 | 1.796 | 1.796 | 1.807 | 1.785 | 1.807 | 995,505 | 1.7991 | -1.80% |
| 1995-07-18 | 0 | 4.175 | 4.150 | 4.200 | 4.100 | 4.175 | 302,000 | 1,248,450 | 4.1339 | 1.829 | 1.818 | 1.839 | 1.796 | 1.829 | 689,547 | 1.8105 | 1.83% |
| 1995-07-17 | 0 | 4.100 | 4.075 | 4.100 | 4.100 | 4.150 | 646,000 | 2,657,950 | 4.1145 | 1.796 | 1.785 | 1.796 | 1.796 | 1.818 | 1,474,991 | 1.8020 | -1.20% |
| 1995-07-14 | 0 | 4.150 | 4.125 | 4.175 | 4.125 | 4.250 | 714,000 | 2,958,950 | 4.1442 | 1.818 | 1.807 | 1.829 | 1.807 | 1.861 | 1,630,253 | 1.8150 | -2.92% |
| 1995-07-13 | 0 | 4.275 | - | 4.325 | 4.275 | 4.400 | 1,014,000 | 4,407,750 | 4.3469 | 1.872 | - | 1.894 | 1.872 | 1.927 | 2,315,234 | 1.9038 | -1.72% |
| 1995-07-12 | 0 | 4.350 | 4.350 | 4.375 | 4.350 | 4.400 | 232,000 | 1,010,950 | 4.3575 | 1.905 | 1.905 | 1.916 | 1.905 | 1.927 | 529,718 | 1.9085 | 1.16% |
| 1995-07-11 | 0 | 4.300 | 4.300 | 4.325 | 4.275 | 4.375 | 518,000 | 2,234,950 | 4.3146 | 1.883 | 1.883 | 1.894 | 1.872 | 1.916 | 1,182,733 | 1.8896 | -1.15% |
| 1995-07-10 | 0 | 4.350 | 4.325 | 4.350 | 4.325 | 4.550 | 1,128,000 | 4,956,400 | 4.3940 | 1.905 | 1.894 | 1.905 | 1.894 | 1.993 | 2,575,527 | 1.9244 | -2.79% |
| 1995-07-07 | 0 | 4.475 | 4.400 | 4.475 | 4.300 | 4.475 | 1,284,000 | 5,594,450 | 4.3570 | 1.960 | 1.927 | 1.960 | 1.883 | 1.960 | 2,931,716 | 1.9083 | 6.55% |
| 1995-07-06 | 0 | 4.200 | 4.150 | 4.200 | 4.125 | 4.200 | 996,000 | 4,125,650 | 4.1422 | 1.839 | 1.818 | 1.839 | 1.807 | 1.839 | 2,274,135 | 1.8142 | 1.20% |
| 1995-07-05 | 0 | 4.150 | 4.125 | 4.150 | 4.125 | 4.200 | 298,000 | 1,241,700 | 4.1668 | 1.818 | 1.807 | 1.818 | 1.807 | 1.839 | 680,414 | 1.8249 | 0.61% |
| 1995-07-04 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.125 | 44,000 | 181,250 | 4.1193 | 1.807 | 1.796 | 1.818 | 1.796 | 1.807 | 100,464 | 1.8041 | 0.61% |
| 1995-07-03 | 0 | 4.100 | 4.100 | 4.125 | 4.100 | 4.125 | 80,000 | 329,500 | 4.1188 | 1.796 | 1.796 | 1.807 | 1.796 | 1.807 | 182,661 | 1.8039 | -1.20% |
| 1995-06-30 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.150 | 34,000 | 141,100 | 4.1500 | 1.818 | 1.807 | 1.829 | 1.818 | 1.818 | 77,631 | 1.8176 | -0.60% |
| 1995-06-29 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.200 | 46,000 | 192,750 | 4.1902 | 1.829 | 1.818 | 1.829 | 1.829 | 1.839 | 105,030 | 1.8352 | 1.83% |
| 1995-06-28 | 0 | 4.100 | 4.100 | 4.150 | - | - | 10,000 | 41,000 | 4.1000 | 1.796 | 1.796 | 1.818 | - | - | 22,833 | 1.7957 | 0.00% |
| 1995-06-27 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.150 | 74,000 | 306,900 | 4.1473 | 1.796 | 1.796 | 1.839 | 1.796 | 1.818 | 168,962 | 1.8164 | -1.20% |
| 1995-06-26 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.150 | 64,000 | 265,600 | 4.1500 | 1.818 | 1.818 | 1.829 | 1.818 | 1.818 | 146,129 | 1.8176 | 0.00% |
| 1995-06-23 | 0 | 4.150 | 4.150 | 4.175 | 4.125 | 4.150 | 190,000 | 788,450 | 4.1497 | 1.818 | 1.818 | 1.829 | 1.807 | 1.818 | 433,821 | 1.8175 | 0.61% |
| 1995-06-22 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.150 | 48,000 | 198,700 | 4.1396 | 1.807 | 1.807 | 1.818 | 1.807 | 1.818 | 109,597 | 1.8130 | -1.79% |
| 1995-06-21 | 0 | 4.200 | 4.150 | 4.200 | 4.100 | 4.225 | 732,000 | 3,069,500 | 4.1933 | 1.839 | 1.818 | 1.839 | 1.796 | 1.850 | 1,671,352 | 1.8365 | 0.00% |
| 1995-06-20 | 0 | 4.200 | 4.150 | 4.200 | 4.175 | 4.225 | 152,000 | 637,250 | 4.1924 | 1.839 | 1.818 | 1.839 | 1.829 | 1.850 | 347,057 | 1.8362 | 0.60% |
| 1995-06-16 | 0 | 4.175 | 4.175 | 4.200 | 4.075 | 4.175 | 631,000 | 2,626,750 | 4.1628 | 1.829 | 1.829 | 1.839 | 1.785 | 1.829 | 1,440,742 | 1.8232 | 3.73% |
| 1995-06-15 | 0 | 4.025 | 4.025 | 4.050 | 3.950 | 4.025 | 44,000 | 176,150 | 4.0034 | 1.763 | 1.763 | 1.774 | 1.730 | 1.763 | 100,464 | 1.7534 | 0.63% |
| 1995-06-14 | 0 | 4.000 | 3.950 | 4.050 | 3.950 | 4.000 | 80,000 | 319,050 | 3.9881 | 1.752 | 1.730 | 1.774 | 1.730 | 1.752 | 182,661 | 1.7467 | -0.62% |
| 1995-06-13 | 0 | 4.025 | 4.025 | 4.050 | 4.000 | 4.025 | 156,000 | 627,150 | 4.0202 | 1.763 | 1.763 | 1.774 | 1.752 | 1.763 | 356,190 | 1.7607 | 2.55% |
| 1995-06-12 | 0 | 3.925 | 3.900 | 3.925 | 3.900 | 3.925 | 164,000 | 640,300 | 3.9043 | 1.719 | 1.708 | 1.719 | 1.708 | 1.719 | 374,456 | 1.7099 | -2.48% |
| 1995-06-09 | 0 | 4.025 | 4.025 | 4.100 | 4.025 | 4.025 | 2,000 | 8,050 | 4.0250 | 1.763 | 1.763 | 1.796 | 1.763 | 1.763 | 4,567 | 1.7628 | -2.42% |
| 1995-06-08 | 0 | 4.125 | 4.100 | 4.150 | 4.000 | 4.125 | 234,000 | 947,500 | 4.0491 | 1.807 | 1.796 | 1.818 | 1.752 | 1.807 | 534,285 | 1.7734 | 2.48% |
| 1995-06-07 | 0 | 4.025 | 4.025 | 4.100 | 4.000 | 4.000 | 28,000 | 112,000 | 4.0000 | 1.763 | 1.763 | 1.796 | 1.752 | 1.752 | 63,932 | 1.7519 | -6.40% |
| 1995-06-06 | 0 | 4.300 | 4.225 | 4.300 | 4.225 | 4.375 | 1,168,000 | 5,019,800 | 4.2978 | 1.883 | 1.850 | 1.883 | 1.850 | 1.916 | 2,666,857 | 1.8823 | 2.38% |
| 1995-06-05 | 0 | 4.200 | 4.200 | 4.225 | 4.025 | 4.200 | 840,000 | 3,454,150 | 4.1121 | 1.839 | 1.839 | 1.850 | 1.763 | 1.839 | 1,917,945 | 1.8010 | 4.35% |
| 1995-06-01 | 0 | 4.025 | 4.000 | 4.025 | 4.000 | 4.075 | 960,000 | 3,886,450 | 4.0484 | 1.763 | 1.752 | 1.763 | 1.752 | 1.785 | 2,191,937 | 1.7731 | 1.90% |
| 1995-05-31 | 0 | 3.950 | 3.925 | 3.975 | 3.925 | 3.950 | 124,000 | 489,550 | 3.9480 | 1.730 | 1.719 | 1.741 | 1.719 | 1.730 | 283,125 | 1.7291 | 1.28% |
| 1995-05-30 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.950 | 166,000 | 650,800 | 3.9205 | 1.708 | 1.708 | 1.730 | 1.708 | 1.730 | 379,023 | 1.7170 | -2.50% |
| 1995-05-29 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 711,000 | 2,836,900 | 3.9900 | 1.752 | 1.741 | 1.752 | 1.741 | 1.752 | 1,623,404 | 1.7475 | 0.00% |
| 1995-05-26 | 0 | 4.000 | 4.000 | 4.025 | 4.000 | 4.025 | 756,000 | 3,027,350 | 4.0044 | 1.752 | 1.752 | 1.763 | 1.752 | 1.763 | 1,726,151 | 1.7538 | -0.62% |
| 1995-05-25 | 0 | 4.025 | 4.000 | 4.025 | 4.025 | 4.100 | 1,556,000 | 6,323,250 | 4.0638 | 1.763 | 1.752 | 1.763 | 1.763 | 1.796 | 3,552,765 | 1.7798 | 0.00% |
| 1995-05-24 | 0 | 4.025 | 4.025 | 4.050 | 3.850 | 4.050 | 1,132,000 | 4,530,200 | 4.0019 | 1.763 | 1.763 | 1.774 | 1.686 | 1.774 | 2,584,660 | 1.7527 | 4.55% |
| 1995-05-23 | 0 | 3.850 | 3.825 | 3.850 | 3.825 | 3.850 | 236,000 | 906,300 | 3.8403 | 1.686 | 1.675 | 1.686 | 1.675 | 1.686 | 538,851 | 1.6819 | 0.65% |
| 1995-05-22 | 0 | 3.825 | 3.800 | 3.825 | 3.800 | 3.825 | 184,000 | 700,450 | 3.8068 | 1.675 | 1.664 | 1.675 | 1.664 | 1.675 | 420,121 | 1.6673 | 0.00% |
| 1995-05-19 | 0 | 3.825 | 3.825 | 3.850 | 3.750 | 3.850 | 86,000 | 327,800 | 3.8116 | 1.675 | 1.675 | 1.686 | 1.642 | 1.686 | 196,361 | 1.6694 | -0.65% |
| 1995-05-18 | 0 | 3.850 | 3.850 | 3.875 | 3.800 | 3.875 | 64,000 | 245,850 | 3.8414 | 1.686 | 1.686 | 1.697 | 1.664 | 1.697 | 146,129 | 1.6824 | -1.91% |
| 1995-05-17 | 0 | 3.925 | 3.925 | 4.000 | 3.825 | 3.925 | 404,000 | 1,561,250 | 3.8645 | 1.719 | 1.719 | 1.752 | 1.675 | 1.719 | 922,440 | 1.6925 | 2.61% |
| 1995-05-16 | 0 | 3.825 | 3.800 | 3.850 | 3.800 | 3.825 | 214,000 | 816,150 | 3.8138 | 1.675 | 1.664 | 1.686 | 1.664 | 1.675 | 488,619 | 1.6703 | 0.00% |
| 1995-05-15 | 0 | 3.825 | 3.750 | 3.825 | 3.775 | 3.900 | 984,000 | 3,751,950 | 3.8130 | 1.675 | 1.642 | 1.675 | 1.653 | 1.708 | 2,246,736 | 1.6700 | -1.29% |
| 1995-05-12 | 0 | 3.875 | 3.850 | 3.875 | 3.875 | 4.100 | 824,000 | 3,256,500 | 3.9521 | 1.697 | 1.686 | 1.697 | 1.697 | 1.796 | 1,881,413 | 1.7309 | -4.32% |
| 1995-05-11 | 0 | 4.050 | 4.050 | 4.075 | 3.975 | 4.100 | 1,980,000 | 8,021,150 | 4.0511 | 1.774 | 1.774 | 1.785 | 1.741 | 1.796 | 4,520,871 | 1.7742 | 2.53% |
| 1995-05-10 | 0 | 3.950 | 3.950 | 3.975 | 3.775 | 3.975 | 1,698,000 | 6,608,900 | 3.8922 | 1.730 | 1.730 | 1.741 | 1.653 | 1.741 | 3,876,989 | 1.7046 | 3.95% |
| 1995-05-09 | 0 | 3.800 | 3.750 | 3.825 | 3.600 | 3.800 | 1,354,000 | 5,047,750 | 3.7280 | 1.664 | 1.642 | 1.675 | 1.577 | 1.664 | 3,091,545 | 1.6328 | 7.04% |
| 1995-05-08 | 0 | 3.550 | 3.525 | 3.575 | 3.550 | 3.625 | 178,000 | 637,650 | 3.5823 | 1.555 | 1.544 | 1.566 | 1.555 | 1.588 | 406,422 | 1.5689 | 0.71% |
| 1995-05-05 | 0 | 3.525 | 3.500 | 3.575 | 3.500 | 3.525 | 232,000 | 815,200 | 3.5138 | 1.544 | 1.533 | 1.566 | 1.533 | 1.544 | 529,718 | 1.5389 | 0.71% |
| 1995-05-04 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 186,000 | 651,250 | 3.5013 | 1.533 | 1.533 | 1.544 | 1.533 | 1.544 | 424,688 | 1.5335 | 0.00% |
| 1995-05-03 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 860,000 | 3,012,650 | 3.5031 | 1.533 | 1.533 | 1.544 | 1.533 | 1.544 | 1,963,611 | 1.5342 | 0.00% |
| 1995-05-02 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 1,116,000 | 3,909,950 | 3.5035 | 1.533 | 1.533 | 1.544 | 1.533 | 1.544 | 2,548,127 | 1.5344 | 0.00% |
| 1995-05-01 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.550 | 408,000 | 1,430,550 | 3.5063 | 1.533 | 1.533 | 1.544 | 1.533 | 1.555 | 931,573 | 1.5356 | -0.71% |
| 1995-04-28 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.525 | 490,000 | 1,718,050 | 3.5062 | 1.544 | 1.544 | 1.555 | 1.533 | 1.544 | 1,118,801 | 1.5356 | 0.00% |
| 1995-04-27 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.525 | 188,000 | 662,250 | 3.5226 | 1.544 | 1.544 | 1.555 | 1.533 | 1.544 | 429,254 | 1.5428 | 0.71% |
| 1995-04-26 | 0 | 3.500 | 3.500 | 3.550 | 3.475 | 3.525 | 816,000 | 2,848,550 | 3.4909 | 1.533 | 1.533 | 1.555 | 1.522 | 1.544 | 1,863,147 | 1.5289 | -0.71% |
| 1995-04-25 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.550 | 276,000 | 972,300 | 3.5228 | 1.544 | 1.544 | 1.555 | 1.533 | 1.555 | 630,182 | 1.5429 | -0.70% |
| 1995-04-24 | 0 | 3.550 | 3.550 | 3.575 | 3.500 | 3.550 | 450,000 | 1,584,700 | 3.5216 | 1.555 | 1.555 | 1.566 | 1.533 | 1.555 | 1,027,471 | 1.5423 | 1.43% |
| 1995-04-21 | 0 | 3.500 | 3.475 | 3.500 | 3.475 | 3.525 | 454,000 | 1,590,150 | 3.5025 | 1.533 | 1.522 | 1.533 | 1.522 | 1.544 | 1,036,604 | 1.5340 | -0.71% |
| 1995-04-20 | 0 | 3.525 | 3.525 | 3.550 | 3.525 | 3.550 | 320,000 | 1,128,500 | 3.5266 | 1.544 | 1.544 | 1.555 | 1.544 | 1.555 | 730,646 | 1.5445 | 0.00% |
| 1995-04-19 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.550 | 1,044,000 | 3,683,950 | 3.5287 | 1.544 | 1.544 | 1.555 | 1.533 | 1.555 | 2,383,732 | 1.5455 | 0.00% |
| 1995-04-18 | 0 | 3.525 | 3.525 | 3.550 | 3.475 | 3.550 | 300,000 | 1,055,250 | 3.5175 | 1.544 | 1.544 | 1.555 | 1.522 | 1.555 | 684,980 | 1.5406 | 1.44% |
| 1995-04-13 | 0 | 3.475 | 3.475 | 3.500 | 3.425 | 3.475 | 380,000 | 1,312,200 | 3.4532 | 1.522 | 1.522 | 1.533 | 1.500 | 1.522 | 867,642 | 1.5124 | 0.00% |
| 1995-04-12 | 0 | 3.475 | 3.450 | 3.500 | 3.400 | 3.475 | 476,000 | 1,628,850 | 3.4220 | 1.522 | 1.511 | 1.533 | 1.489 | 1.522 | 1,086,836 | 1.4987 | 1.46% |
| 1995-04-11 | 0 | 3.425 | 3.400 | 3.450 | 3.400 | 3.450 | 328,000 | 1,123,500 | 3.4253 | 1.500 | 1.489 | 1.511 | 1.489 | 1.511 | 748,912 | 1.5002 | 0.00% |
| 1995-04-10 | 0 | 3.425 | 3.400 | 3.425 | 3.350 | 3.450 | 1,648,000 | 5,616,750 | 3.4082 | 1.500 | 1.489 | 1.500 | 1.467 | 1.511 | 3,762,826 | 1.4927 | 2.24% |
| 1995-04-07 | 0 | 3.350 | 3.350 | 3.400 | 3.275 | 3.350 | 2,420,000 | 7,997,700 | 3.3048 | 1.467 | 1.467 | 1.489 | 1.434 | 1.467 | 5,525,509 | 1.4474 | 2.29% |
| 1995-04-06 | 0 | 3.275 | 3.250 | 3.300 | 3.250 | 3.300 | 974,000 | 3,197,450 | 3.2828 | 1.434 | 1.423 | 1.445 | 1.423 | 1.445 | 2,223,903 | 1.4378 | -0.76% |
| 1995-04-04 | 0 | 3.300 | 3.225 | 3.300 | 3.200 | 3.300 | 622,000 | 2,006,000 | 3.2251 | 1.445 | 1.412 | 1.445 | 1.401 | 1.445 | 1,420,193 | 1.4125 | 3.94% |
| 1995-04-03 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 442,000 | 1,399,350 | 3.1660 | 1.391 | 1.391 | 1.401 | 1.380 | 1.401 | 1,009,205 | 1.3866 | 0.79% |
| 1995-03-31 | 0 | 3.150 | 3.150 | 3.200 | 3.150 | 3.175 | 90,000 | 284,800 | 3.1644 | 1.380 | 1.380 | 1.401 | 1.380 | 1.391 | 205,494 | 1.3859 | 0.00% |
| 1995-03-30 | 0 | 3.150 | 3.125 | 3.175 | 3.150 | 3.175 | 118,000 | 372,950 | 3.1606 | 1.380 | 1.369 | 1.391 | 1.380 | 1.391 | 269,426 | 1.3842 | -0.63% |
| 1995-03-29 | 0 | 3.275 | 3.275 | 3.300 | 3.225 | 3.275 | 310,000 | 1,012,500 | 3.2661 | 1.388 | 1.388 | 1.399 | 1.367 | 1.388 | 731,258 | 1.3846 | 0.00% |
| 1995-03-28 | 0 | 3.275 | 3.200 | 3.275 | 3.250 | 3.275 | 210,000 | 684,650 | 3.2602 | 1.388 | 1.357 | 1.388 | 1.378 | 1.388 | 495,368 | 1.3821 | 0.00% |
| 1995-03-27 | 0 | 3.275 | 3.250 | 3.300 | 3.225 | 3.300 | 512,000 | 1,685,500 | 3.2920 | 1.388 | 1.378 | 1.399 | 1.367 | 1.399 | 1,207,755 | 1.3956 | 2.34% |
| 1995-03-24 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 338,000 | 1,081,600 | 3.2000 | 1.357 | 1.357 | 1.367 | 1.357 | 1.357 | 797,307 | 1.3566 | 0.00% |
| 1995-03-23 | 0 | 3.200 | 3.175 | 3.200 | 3.200 | 3.200 | 26,000 | 83,200 | 3.2000 | 1.357 | 1.346 | 1.357 | 1.357 | 1.357 | 61,331 | 1.3566 | -0.78% |
| 1995-03-22 | 0 | 3.225 | 3.225 | 3.250 | 3.175 | 3.225 | 88,000 | 282,450 | 3.2097 | 1.367 | 1.367 | 1.378 | 1.346 | 1.367 | 207,583 | 1.3607 | 0.78% |
| 1995-03-21 | 0 | 3.200 | 3.200 | 3.250 | 3.200 | 3.275 | 154,000 | 499,900 | 3.2461 | 1.357 | 1.357 | 1.378 | 1.357 | 1.388 | 363,270 | 1.3761 | -3.76% |
| 1995-03-20 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.400 | 852,000 | 2,842,600 | 3.3364 | 1.410 | 1.399 | 1.410 | 1.399 | 1.441 | 2,009,780 | 1.4144 | 1.53% |
| 1995-03-17 | 0 | 3.275 | 3.225 | 3.300 | 3.200 | 3.275 | 1,291,000 | 4,203,100 | 3.2557 | 1.388 | 1.367 | 1.399 | 1.357 | 1.388 | 3,045,336 | 1.3802 | 5.65% |
| 1995-03-16 | 0 | 3.100 | 3.100 | 3.125 | 3.050 | 3.125 | 520,000 | 1,616,850 | 3.1093 | 1.314 | 1.314 | 1.325 | 1.293 | 1.325 | 1,226,626 | 1.3181 | 0.00% |
| 1995-03-15 | 0 | 3.100 | 3.075 | - | 3.025 | 3.100 | 266,000 | 813,950 | 3.0600 | 1.314 | 1.304 | - | 1.282 | 1.314 | 627,467 | 1.2972 | 2.48% |
| 1995-03-14 | 0 | 3.025 | 3.000 | 3.025 | 3.025 | 3.025 | 60,000 | 181,500 | 3.0250 | 1.282 | 1.272 | 1.282 | 1.282 | 1.282 | 141,534 | 1.2824 | 0.00% |
| 1995-03-13 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.050 | 44,000 | 133,350 | 3.0307 | 1.282 | 1.282 | 1.293 | 1.282 | 1.293 | 103,791 | 1.2848 | 0.00% |
| 1995-03-10 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.025 | 118,000 | 357,450 | 3.0292 | 1.282 | 1.282 | 1.293 | 1.282 | 1.282 | 278,350 | 1.2842 | 0.00% |
| 1995-03-09 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.025 | 40,000 | 121,000 | 3.0250 | 1.282 | 1.282 | 1.293 | 1.282 | 1.282 | 94,356 | 1.2824 | 0.00% |
| 1995-03-08 | 0 | 3.025 | 3.025 | 3.075 | 3.000 | 3.025 | 224,000 | 673,250 | 3.0056 | 1.282 | 1.282 | 1.304 | 1.272 | 1.282 | 528,393 | 1.2741 | -0.82% |
| 1995-03-07 | 0 | 3.050 | 3.050 | 3.125 | 3.050 | 3.125 | 126,000 | 389,950 | 3.0948 | 1.293 | 1.293 | 1.325 | 1.293 | 1.325 | 297,221 | 1.3120 | 0.00% |
| 1995-03-06 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.075 | 114,000 | 349,300 | 3.0640 | 1.293 | 1.282 | 1.293 | 1.293 | 1.304 | 268,914 | 1.2989 | -1.61% |
| 1995-03-03 | 0 | 3.100 | 3.100 | 3.125 | 3.075 | 3.100 | 152,000 | 469,800 | 3.0908 | 1.314 | 1.314 | 1.325 | 1.304 | 1.314 | 358,552 | 1.3103 | 0.81% |
| 1995-03-02 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 108,000 | 332,600 | 3.0796 | 1.304 | 1.304 | 1.314 | 1.304 | 1.314 | 254,761 | 1.3055 | -0.81% |
| 1995-03-01 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 272,000 | 848,750 | 3.1204 | 1.314 | 1.314 | 1.335 | 1.314 | 1.335 | 641,620 | 1.3228 | 0.00% |
| 1995-02-28 | 0 | 3.100 | 3.075 | 3.125 | 3.075 | 3.150 | 196,000 | 609,050 | 3.1074 | 1.314 | 1.304 | 1.325 | 1.304 | 1.335 | 462,344 | 1.3173 | 2.48% |
| 1995-02-27 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.075 | 582,000 | 1,772,050 | 3.0448 | 1.282 | 1.282 | 1.293 | 1.282 | 1.304 | 1,372,878 | 1.2908 | -1.63% |
| 1995-02-24 | 0 | 3.075 | 3.075 | 3.100 | 3.050 | 3.075 | 550,000 | 1,684,900 | 3.0635 | 1.304 | 1.304 | 1.314 | 1.293 | 1.304 | 1,297,393 | 1.2987 | 2.50% |
| 1995-02-23 | 0 | 3.000 | 2.975 | 3.025 | 2.975 | 3.000 | 90,000 | 268,000 | 2.9778 | 1.272 | 1.261 | 1.282 | 1.261 | 1.272 | 212,301 | 1.2624 | 1.69% |
| 1995-02-22 | 0 | 2.950 | 2.900 | 3.050 | 2.950 | 3.050 | 374,000 | 1,120,000 | 2.9947 | 1.251 | 1.229 | 1.293 | 1.251 | 1.293 | 882,227 | 1.2695 | -1.67% |
| 1995-02-21 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.025 | 106,000 | 318,500 | 3.0047 | 1.272 | 1.272 | 1.282 | 1.272 | 1.282 | 250,043 | 1.2738 | 1.69% |
| 1995-02-20 | 0 | 2.950 | 2.925 | 3.000 | 2.950 | 3.000 | 74,000 | 219,300 | 2.9635 | 1.251 | 1.240 | 1.272 | 1.251 | 1.272 | 174,558 | 1.2563 | -1.67% |
| 1995-02-17 | 0 | 3.000 | 3.000 | 3.025 | 3.000 | 3.000 | 258,000 | 774,000 | 3.0000 | 1.272 | 1.272 | 1.282 | 1.272 | 1.272 | 608,595 | 1.2718 | -1.64% |
| 1995-02-16 | 0 | 3.050 | 3.075 | 3.100 | 3.025 | 3.125 | 1,012,000 | 3,117,500 | 3.0805 | 1.293 | 1.304 | 1.314 | 1.282 | 1.325 | 2,387,204 | 1.3059 | 0.83% |
| 1995-02-15 | 0 | 3.025 | 3.025 | 3.050 | 2.875 | 3.050 | 1,356,000 | 4,032,500 | 2.9738 | 1.282 | 1.282 | 1.293 | 1.219 | 1.293 | 3,198,664 | 1.2607 | 5.22% |
| 1995-02-14 | 0 | 2.875 | 2.875 | 2.900 | 2.850 | 2.900 | 1,086,000 | 3,105,150 | 2.8593 | 1.219 | 1.219 | 1.229 | 1.208 | 1.229 | 2,561,762 | 1.2121 | -1.71% |
| 1995-02-13 | 0 | 2.925 | 2.900 | 2.925 | 2.875 | 2.925 | 332,000 | 963,950 | 2.9035 | 1.240 | 1.229 | 1.240 | 1.219 | 1.240 | 783,154 | 1.2309 | 0.00% |
| 1995-02-10 | 0 | 2.925 | 2.875 | 2.950 | 2.850 | 2.975 | 562,000 | 1,628,900 | 2.8984 | 1.240 | 1.219 | 1.251 | 1.208 | 1.261 | 1,325,700 | 1.2287 | 0.86% |
| 1995-02-09 | 0 | 2.900 | 2.900 | 2.925 | 2.800 | 2.925 | 866,000 | 2,480,550 | 2.8644 | 1.229 | 1.229 | 1.240 | 1.187 | 1.240 | 2,042,805 | 1.2143 | 1.75% |
| 1995-02-08 | 0 | 2.850 | 2.825 | 2.875 | 2.700 | 2.875 | 1,014,000 | 2,827,300 | 2.7883 | 1.208 | 1.198 | 1.219 | 1.145 | 1.219 | 2,391,922 | 1.1820 | 6.54% |
| 1995-02-07 | 0 | 2.675 | 2.675 | 2.700 | 2.575 | 2.750 | 536,000 | 1,436,350 | 2.6798 | 1.134 | 1.134 | 1.145 | 1.092 | 1.166 | 1,264,369 | 1.1360 | 3.88% |
| 1995-02-06 | 0 | 2.575 | 2.550 | 2.575 | 2.400 | 2.575 | 304,000 | 761,450 | 2.5048 | 1.092 | 1.081 | 1.092 | 1.017 | 1.092 | 717,105 | 1.0618 | 6.19% |
| 1995-02-03 | 0 | 2.425 | 2.425 | - | 2.400 | 2.450 | 80,000 | 194,600 | 2.4325 | 1.028 | 1.028 | - | 1.017 | 1.039 | 188,712 | 1.0312 | 0.00% |
| 1995-01-30 | 0 | 2.425 | 2.425 | 2.475 | 2.425 | 2.425 | 30,000 | 72,750 | 2.4250 | 1.028 | 1.028 | 1.049 | 1.028 | 1.028 | 70,767 | 1.0280 | 0.00% |
| 1995-01-27 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.450 | 106,000 | 257,050 | 2.4250 | 1.028 | 1.028 | 1.039 | 1.017 | 1.039 | 250,043 | 1.0280 | 0.00% |
| 1995-01-26 | 0 | 2.425 | 2.425 | 2.475 | 2.400 | 2.500 | 328,000 | 801,000 | 2.4421 | 1.028 | 1.028 | 1.049 | 1.017 | 1.060 | 773,718 | 1.0353 | 0.00% |
| 1995-01-25 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.500 | 140,000 | 339,550 | 2.4254 | 1.028 | 1.017 | 1.028 | 1.017 | 1.060 | 330,246 | 1.0282 | 2.11% |
| 1995-01-24 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.400 | 88,000 | 209,500 | 2.3807 | 1.007 | 1.007 | 1.017 | 1.007 | 1.017 | 207,583 | 1.0092 | -1.04% |
| 1995-01-23 | 0 | 2.400 | 2.400 | 2.450 | 2.300 | 2.450 | 150,000 | 357,850 | 2.3857 | 1.017 | 1.017 | 1.039 | 0.975 | 1.039 | 353,835 | 1.0113 | -4.00% |
| 1995-01-20 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 80,000 | 200,000 | 2.5000 | 1.060 | 1.060 | 1.081 | 1.060 | 1.060 | 188,712 | 1.0598 | -1.96% |
| 1995-01-19 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 534,000 | 1,362,700 | 2.5519 | 1.081 | 1.081 | 1.102 | 1.081 | 1.102 | 1,259,651 | 1.0818 | -1.92% |
| 1995-01-18 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 394,000 | 1,023,700 | 2.5982 | 1.102 | 1.092 | 1.102 | 1.092 | 1.102 | 929,405 | 1.1015 | 0.97% |
| 1995-01-17 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.575 | 176,000 | 453,200 | 2.5750 | 1.092 | 1.092 | 1.102 | 1.092 | 1.092 | 415,166 | 1.0916 | 0.00% |
| 1995-01-16 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 264,000 | 674,200 | 2.5538 | 1.092 | 1.092 | 1.102 | 1.081 | 1.102 | 622,749 | 1.0826 | 0.98% |
| 1995-01-13 | 0 | 2.550 | 2.525 | 2.575 | 2.525 | 2.650 | 556,000 | 1,453,850 | 2.6148 | 1.081 | 1.070 | 1.092 | 1.070 | 1.123 | 1,311,547 | 1.1085 | -4.67% |
| 1995-01-12 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.700 | 96,000 | 257,300 | 2.6802 | 1.134 | 1.134 | 1.145 | 1.123 | 1.145 | 226,454 | 1.1362 | 0.00% |
| 1995-01-11 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 2,368,000 | 6,346,750 | 2.6802 | 1.134 | 1.134 | 1.145 | 1.134 | 1.155 | 5,585,868 | 1.1362 | 1.90% |
| 1995-01-10 | 0 | 2.625 | 2.600 | 2.675 | 2.450 | 2.625 | 170,000 | 430,900 | 2.5347 | 1.113 | 1.102 | 1.134 | 1.039 | 1.113 | 401,012 | 1.0745 | 2.94% |
| 1995-01-09 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 794,000 | 2,021,700 | 2.5462 | 1.081 | 1.081 | 1.092 | 1.081 | 1.081 | 1,872,964 | 1.0794 | -1.92% |
| 1995-01-06 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.650 | 162,000 | 418,400 | 2.5827 | 1.102 | 1.102 | 1.123 | 1.081 | 1.123 | 382,141 | 1.0949 | -0.95% |
| 1995-01-05 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 50,000 | 130,250 | 2.6050 | 1.113 | 1.102 | 1.113 | 1.102 | 1.113 | 117,945 | 1.1043 | 1.94% |
| 1995-01-04 | 0 | 2.575 | 2.550 | 2.575 | 2.575 | 2.575 | 140,000 | 360,500 | 2.5750 | 1.092 | 1.081 | 1.092 | 1.092 | 1.092 | 330,246 | 1.0916 | -2.83% |
| 1995-01-03 | 0 | 2.650 | 2.500 | 2.650 | - | - | 0 | 0 | - | 1.123 | 1.060 | 1.123 | - | - | 0 | - | -2.75% |
| 1994-12-30 | 0 | 2.725 | 2.725 | 2.750 | 2.625 | 2.750 | 252,000 | 683,750 | 2.7133 | 1.155 | 1.155 | 1.166 | 1.113 | 1.166 | 594,442 | 1.1502 | 3.81% |
| 1994-12-29 | 0 | 2.625 | 2.625 | - | 2.600 | 2.650 | 250,000 | 657,000 | 2.6280 | 1.113 | 1.113 | - | 1.102 | 1.123 | 589,724 | 1.1141 | 0.00% |
| 1994-12-28 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.675 | 120,000 | 316,500 | 2.6375 | 1.113 | 1.113 | 1.123 | 1.113 | 1.134 | 283,068 | 1.1181 | -1.87% |
| 1994-12-23 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.675 | 34,000 | 90,450 | 2.6603 | 1.134 | 1.134 | 1.145 | 1.123 | 1.134 | 80,202 | 1.1278 | 0.00% |
| 1994-12-22 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.750 | 424,000 | 1,147,150 | 2.7055 | 1.134 | 1.134 | 1.145 | 1.134 | 1.166 | 1,000,172 | 1.1470 | -1.83% |
| 1994-12-21 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.750 | 24,000 | 65,650 | 2.7354 | 1.155 | 1.145 | 1.155 | 1.155 | 1.166 | 56,614 | 1.1596 | -1.80% |
| 1994-12-20 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.775 | 124,000 | 338,650 | 2.7310 | 1.176 | 1.166 | 1.176 | 1.145 | 1.176 | 292,503 | 1.1578 | 1.83% |
| 1994-12-19 | 0 | 2.725 | 2.725 | 2.775 | 2.725 | 2.725 | 26,000 | 70,850 | 2.7250 | 1.155 | 1.155 | 1.176 | 1.155 | 1.155 | 61,331 | 1.1552 | 0.00% |
| 1994-12-16 | 0 | 2.725 | 2.725 | 2.775 | 2.725 | 2.800 | 82,000 | 226,500 | 2.7622 | 1.155 | 1.155 | 1.176 | 1.155 | 1.187 | 193,430 | 1.1710 | -2.68% |
| 1994-12-15 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 2.800 | 182,000 | 508,500 | 2.7940 | 1.187 | 1.176 | 1.187 | 1.176 | 1.187 | 429,319 | 1.1844 | 1.82% |
| 1994-12-14 | 0 | 2.750 | 2.750 | 2.800 | 2.700 | 2.750 | 282,000 | 767,500 | 2.7216 | 1.166 | 1.166 | 1.187 | 1.145 | 1.166 | 665,209 | 1.1538 | 1.85% |
| 1994-12-13 | 0 | 2.700 | 2.625 | 2.750 | 2.625 | 2.700 | 68,000 | 182,350 | 2.6816 | 1.145 | 1.113 | 1.166 | 1.113 | 1.145 | 160,405 | 1.1368 | 5.88% |
| 1994-12-12 | 0 | 2.550 | 2.550 | 2.600 | 2.500 | 2.550 | 152,000 | 384,150 | 2.5273 | 1.081 | 1.081 | 1.102 | 1.060 | 1.081 | 358,552 | 1.0714 | -1.92% |
| 1994-12-09 | 0 | 2.600 | 2.550 | - | 2.450 | 2.600 | 460,000 | 1,146,850 | 2.4932 | 1.102 | 1.081 | - | 1.039 | 1.102 | 1,085,093 | 1.0569 | 0.00% |
| 1994-12-08 | 0 | 2.600 | 2.575 | 2.625 | 2.600 | 2.700 | 94,000 | 245,800 | 2.6149 | 1.102 | 1.092 | 1.113 | 1.102 | 1.145 | 221,736 | 1.1085 | -3.70% |
| 1994-12-07 | 0 | 2.700 | 2.675 | 2.750 | 2.675 | 2.750 | 154,000 | 414,850 | 2.6938 | 1.145 | 1.134 | 1.166 | 1.134 | 1.166 | 363,270 | 1.1420 | 0.93% |
| 1994-12-06 | 0 | 2.675 | 2.650 | 2.700 | 2.600 | 2.675 | 178,000 | 470,050 | 2.6407 | 1.134 | 1.123 | 1.145 | 1.102 | 1.134 | 419,884 | 1.1195 | 0.00% |
| 1994-12-05 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.675 | 742,000 | 1,980,650 | 2.6693 | 1.134 | 1.123 | 1.134 | 1.113 | 1.134 | 1,750,302 | 1.1316 | 1.90% |
| 1994-12-02 | 0 | 2.625 | 2.600 | 2.625 | 2.575 | 2.650 | 1,376,000 | 3,578,950 | 2.6010 | 1.113 | 1.102 | 1.113 | 1.092 | 1.123 | 3,245,842 | 1.1026 | -2.78% |
| 1994-12-01 | 0 | 2.700 | - | 2.700 | 2.700 | 2.850 | 824,000 | 2,316,450 | 2.8112 | 1.145 | - | 1.145 | 1.145 | 1.208 | 1,943,731 | 1.1918 | -5.26% |
| 1994-11-30 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.900 | 794,000 | 2,252,500 | 2.8369 | 1.208 | 1.208 | 1.219 | 1.198 | 1.229 | 1,872,964 | 1.2026 | -1.72% |
| 1994-11-29 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 3.000 | 208,000 | 618,500 | 2.9736 | 1.229 | 1.229 | 1.251 | 1.229 | 1.272 | 490,651 | 1.2606 | -3.33% |
| 1994-11-28 | 0 | 3.000 | 2.900 | 3.000 | 3.000 | 3.050 | 76,000 | 229,250 | 3.0164 | 1.272 | 1.229 | 1.272 | 1.272 | 1.293 | 179,276 | 1.2788 | -1.64% |
| 1994-11-25 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.025 | 6,000 | 18,150 | 3.0250 | 1.293 | 1.293 | 1.304 | 1.282 | 1.282 | 14,153 | 1.2824 | -0.81% |
| 1994-11-24 | 0 | 3.075 | 3.075 | 3.100 | 3.025 | 3.100 | 630,000 | 1,939,650 | 3.0788 | 1.304 | 1.304 | 1.314 | 1.282 | 1.314 | 1,486,105 | 1.3052 | 2.50% |
| 1994-11-23 | 0 | 3.000 | 2.900 | 3.100 | 2.850 | 3.000 | 1,230,000 | 3,561,350 | 2.8954 | 1.272 | 1.229 | 1.314 | 1.208 | 1.272 | 2,901,443 | 1.2274 | 0.00% |
| 1994-11-22 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.025 | 974,000 | 2,917,400 | 2.9953 | 1.272 | 1.261 | 1.272 | 1.261 | 1.282 | 2,297,566 | 1.2698 | -3.23% |
| 1994-11-21 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.150 | 988,000 | 3,065,650 | 3.1029 | 1.314 | 1.314 | 1.325 | 1.314 | 1.335 | 2,330,590 | 1.3154 | -3.13% |
| 1994-11-18 | 0 | 3.200 | 3.150 | 3.200 | 3.150 | 3.200 | 52,000 | 165,250 | 3.1779 | 1.357 | 1.335 | 1.357 | 1.335 | 1.357 | 122,663 | 1.3472 | -1.54% |
| 1994-11-17 | 0 | 3.250 | 3.200 | 3.250 | 3.200 | 3.250 | 104,000 | 336,300 | 3.2337 | 1.378 | 1.357 | 1.378 | 1.357 | 1.378 | 245,325 | 1.3708 | 1.56% |
| 1994-11-16 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.250 | 62,000 | 199,900 | 3.2242 | 1.357 | 1.357 | 1.367 | 1.357 | 1.378 | 146,252 | 1.3668 | -2.29% |
| 1994-11-15 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.300 | 148,000 | 482,900 | 3.2628 | 1.388 | 1.388 | 1.399 | 1.378 | 1.399 | 349,117 | 1.3832 | 2.34% |
| 1994-11-14 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 192,000 | 611,950 | 3.1872 | 1.357 | 1.357 | 1.367 | 1.346 | 1.357 | 452,908 | 1.3512 | 0.79% |
| 1994-11-11 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 146,000 | 467,050 | 3.1990 | 1.346 | 1.346 | 1.357 | 1.346 | 1.357 | 344,399 | 1.3561 | 0.00% |
| 1994-11-10 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.200 | 86,000 | 272,700 | 3.1709 | 1.346 | 1.346 | 1.357 | 1.335 | 1.357 | 202,865 | 1.3442 | -0.78% |
| 1994-11-09 | 0 | 3.200 | 3.150 | 3.200 | 3.200 | 3.200 | 80,000 | 256,000 | 3.2000 | 1.357 | 1.335 | 1.357 | 1.357 | 1.357 | 188,712 | 1.3566 | 0.00% |
| 1994-11-08 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.200 | 82,000 | 262,300 | 3.1988 | 1.357 | 1.357 | 1.367 | 1.346 | 1.357 | 193,430 | 1.3560 | 0.00% |
| 1994-11-07 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 132,000 | 422,400 | 3.2000 | 1.357 | 1.357 | 1.367 | 1.357 | 1.357 | 311,374 | 1.3566 | 0.00% |
| 1994-11-04 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.250 | 1,264,000 | 4,048,250 | 3.2027 | 1.357 | 1.357 | 1.367 | 1.357 | 1.378 | 2,981,646 | 1.3577 | 0.00% |
| 1994-11-03 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 696,000 | 2,226,300 | 3.1987 | 1.357 | 1.346 | 1.357 | 1.346 | 1.357 | 1,641,792 | 1.3560 | 0.79% |
| 1994-11-02 | 0 | 3.175 | 3.175 | 3.200 | 3.150 | 3.175 | 110,000 | 349,000 | 3.1727 | 1.346 | 1.346 | 1.357 | 1.335 | 1.346 | 259,479 | 1.3450 | -0.78% |
| 1994-11-01 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.225 | 346,000 | 1,107,850 | 3.2019 | 1.357 | 1.346 | 1.357 | 1.346 | 1.367 | 816,178 | 1.3574 | -0.78% |
| 1994-10-31 | 0 | 3.225 | 3.200 | 3.225 | 3.200 | 3.225 | 784,000 | 2,513,250 | 3.2057 | 1.367 | 1.357 | 1.367 | 1.357 | 1.367 | 1,849,375 | 1.3590 | 2.38% |
| 1994-10-28 | 0 | 3.150 | 3.150 | 3.175 | 3.125 | 3.175 | 214,000 | 677,750 | 3.1671 | 1.335 | 1.335 | 1.346 | 1.325 | 1.346 | 504,804 | 1.3426 | 0.80% |
| 1994-10-27 | 0 | 3.125 | 3.100 | 3.150 | 3.100 | 3.150 | 104,000 | 326,400 | 3.1385 | 1.325 | 1.314 | 1.335 | 1.314 | 1.335 | 245,325 | 1.3305 | 1.63% |
| 1994-10-26 | 0 | 3.075 | 3.050 | 3.100 | 3.050 | 3.075 | 922,000 | 2,827,100 | 3.0663 | 1.304 | 1.293 | 1.314 | 1.293 | 1.304 | 2,174,903 | 1.2999 | 0.82% |
| 1994-10-25 | 0 | 3.050 | 3.050 | 3.075 | 3.050 | 3.100 | 128,000 | 393,650 | 3.0754 | 1.293 | 1.293 | 1.304 | 1.293 | 1.314 | 301,939 | 1.3037 | 0.83% |
| 1994-10-24 | 0 | 3.025 | 3.000 | 3.050 | 3.025 | 3.100 | 1,302,000 | 3,956,100 | 3.0385 | 1.282 | 1.272 | 1.293 | 1.282 | 1.314 | 3,071,284 | 1.2881 | -2.42% |
| 1994-10-21 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.100 | 204,000 | 632,400 | 3.1000 | 1.314 | 1.314 | 1.325 | 1.314 | 1.314 | 481,215 | 1.3142 | -1.59% |
| 1994-10-20 | 0 | 3.150 | 3.100 | 3.200 | 3.075 | 3.175 | 238,000 | 739,000 | 3.1050 | 1.335 | 1.314 | 1.357 | 1.304 | 1.346 | 561,417 | 1.3163 | 3.28% |
| 1994-10-19 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.125 | 132,000 | 406,850 | 3.0822 | 1.293 | 1.293 | 1.314 | 1.293 | 1.325 | 311,374 | 1.3066 | -1.61% |
| 1994-10-18 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 142,000 | 441,100 | 3.1063 | 1.314 | 1.314 | 1.335 | 1.314 | 1.335 | 334,963 | 1.3169 | -2.36% |
| 1994-10-17 | 0 | 3.175 | 3.150 | 3.175 | 3.175 | 3.175 | 824,000 | 2,616,200 | 3.1750 | 1.346 | 1.335 | 1.346 | 1.346 | 1.346 | 1,943,731 | 1.3460 | 0.00% |
| 1994-10-14 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 486,000 | 1,548,650 | 3.1865 | 1.346 | 1.346 | 1.357 | 1.346 | 1.357 | 1,146,424 | 1.3509 | 0.00% |
| 1994-10-12 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 118,000 | 375,550 | 3.1826 | 1.346 | 1.346 | 1.357 | 1.346 | 1.357 | 278,350 | 1.3492 | 0.00% |
| 1994-10-11 | 0 | 3.175 | 3.175 | 3.200 | 3.175 | 3.200 | 162,000 | 515,600 | 3.1827 | 1.346 | 1.346 | 1.357 | 1.346 | 1.357 | 382,141 | 1.3492 | -0.70% |
| 1994-10-10 | 0 | 3.250 | 3.225 | 3.250 | 3.200 | 3.300 | 682,000 | 2,200,850 | 3.2271 | 1.356 | 1.345 | 1.356 | 1.335 | 1.376 | 1,635,182 | 1.3459 | 0.78% |
| 1994-10-07 | 0 | 3.225 | 3.200 | 3.250 | 3.150 | 3.250 | 280,000 | 889,800 | 3.1779 | 1.345 | 1.335 | 1.356 | 1.314 | 1.356 | 671,336 | 1.3254 | 5.74% |
| 1994-10-06 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.250 | 1,102,000 | 3,436,850 | 3.1187 | 1.272 | 1.272 | 1.293 | 1.251 | 1.356 | 2,642,186 | 1.3008 | -6.87% |
| 1994-10-05 | 0 | 3.275 | 3.275 | 3.300 | 3.225 | 3.300 | 164,000 | 535,250 | 3.2637 | 1.366 | 1.366 | 1.376 | 1.345 | 1.376 | 393,211 | 1.3612 | -0.76% |
| 1994-10-04 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 432,000 | 1,420,200 | 3.2875 | 1.376 | 1.366 | 1.376 | 1.356 | 1.376 | 1,035,775 | 1.3711 | 0.76% |
| 1994-10-03 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.300 | 170,000 | 557,000 | 3.2765 | 1.366 | 1.366 | 1.376 | 1.356 | 1.376 | 407,597 | 1.3665 | -1.36% |
| 1994-09-30 | 0 | 3.320 | 3.300 | 3.320 | 3.320 | 3.340 | 146,000 | 484,920 | 3.3214 | 1.385 | 1.376 | 1.385 | 1.385 | 1.393 | 350,054 | 1.3853 | -1.19% |
| 1994-09-29 | 0 | 3.360 | 3.340 | 3.370 | 3.330 | 3.380 | 96,000 | 321,860 | 3.3527 | 1.401 | 1.393 | 1.406 | 1.389 | 1.410 | 230,172 | 1.3983 | 0.90% |
| 1994-09-28 | 0 | 3.330 | 3.330 | 3.350 | 3.300 | 3.340 | 348,000 | 1,155,680 | 3.3209 | 1.389 | 1.389 | 1.397 | 1.376 | 1.393 | 834,374 | 1.3851 | 1.52% |
| 1994-09-27 | 0 | 3.280 | 3.270 | 3.280 | 3.260 | 3.330 | 348,000 | 1,145,720 | 3.2923 | 1.368 | 1.364 | 1.368 | 1.360 | 1.389 | 834,374 | 1.3731 | -2.09% |
| 1994-09-26 | 0 | 3.350 | 3.350 | 3.370 | 3.350 | 3.370 | 186,000 | 624,820 | 3.3592 | 1.397 | 1.397 | 1.406 | 1.397 | 1.406 | 445,959 | 1.4011 | -1.47% |
| 1994-09-23 | 0 | 3.400 | 3.360 | 3.400 | 3.390 | 3.430 | 168,000 | 570,760 | 3.3974 | 1.418 | 1.401 | 1.418 | 1.414 | 1.431 | 402,801 | 1.4170 | -0.58% |
| 1994-09-22 | 0 | 3.420 | 3.390 | 3.420 | 3.380 | 3.440 | 118,000 | 402,200 | 3.4085 | 1.426 | 1.414 | 1.426 | 1.410 | 1.435 | 282,920 | 1.4216 | -0.87% |
| 1994-09-20 | 0 | 3.450 | 3.430 | 3.450 | 3.420 | 3.450 | 42,000 | 144,780 | 3.4471 | 1.439 | 1.431 | 1.439 | 1.426 | 1.439 | 100,700 | 1.4377 | 1.17% |
| 1994-09-19 | 0 | 3.410 | 3.400 | 3.420 | 3.350 | 3.420 | 120,000 | 408,080 | 3.4007 | 1.422 | 1.418 | 1.426 | 1.397 | 1.426 | 287,715 | 1.4183 | 0.29% |
| 1994-09-16 | 0 | 3.400 | 3.380 | 3.400 | 3.400 | 3.450 | 1,262,000 | 4,301,440 | 3.4084 | 1.418 | 1.410 | 1.418 | 1.418 | 1.439 | 3,025,806 | 1.4216 | -1.45% |
| 1994-09-15 | 0 | 3.450 | 3.440 | 3.480 | 3.450 | 3.480 | 64,000 | 221,420 | 3.4597 | 1.439 | 1.435 | 1.451 | 1.439 | 1.451 | 153,448 | 1.4430 | -0.29% |
| 1994-09-14 | 0 | 3.460 | - | 3.480 | 3.460 | 3.510 | 208,000 | 726,900 | 3.4947 | 1.443 | - | 1.451 | 1.443 | 1.464 | 498,707 | 1.4576 | -0.86% |
| 1994-09-13 | 0 | 3.490 | 3.470 | 3.490 | 3.470 | 3.500 | 14,000 | 48,840 | 3.4886 | 1.456 | 1.447 | 1.456 | 1.447 | 1.460 | 33,567 | 1.4550 | 0.87% |
| 1994-09-12 | 0 | 3.460 | 3.460 | 3.480 | 3.440 | 3.500 | 126,000 | 436,320 | 3.4629 | 1.443 | 1.443 | 1.451 | 1.435 | 1.460 | 302,101 | 1.4443 | -2.54% |
| 1994-09-09 | 0 | 3.550 | 3.540 | 3.580 | 3.520 | 3.600 | 462,000 | 1,635,880 | 3.5409 | 1.481 | 1.476 | 1.493 | 1.468 | 1.501 | 1,107,704 | 1.4768 | 0.85% |
| 1994-09-08 | 0 | 3.520 | 3.500 | 3.530 | 3.500 | 3.520 | 346,000 | 1,213,960 | 3.5086 | 1.468 | 1.460 | 1.472 | 1.460 | 1.468 | 829,579 | 1.4633 | 0.00% |
| 1994-09-07 | 0 | 3.520 | 3.520 | 3.530 | 3.510 | 3.540 | 252,000 | 888,360 | 3.5252 | 1.468 | 1.468 | 1.472 | 1.464 | 1.476 | 604,202 | 1.4703 | 0.00% |
| 1994-09-06 | 0 | 3.520 | 3.500 | 3.520 | 3.520 | 3.550 | 114,000 | 402,020 | 3.5265 | 1.468 | 1.460 | 1.468 | 1.468 | 1.481 | 273,330 | 1.4708 | -0.85% |
| 1994-09-05 | 0 | 3.550 | 3.530 | 3.580 | 3.480 | 3.600 | 624,000 | 2,198,800 | 3.5237 | 1.481 | 1.472 | 1.493 | 1.451 | 1.501 | 1,496,120 | 1.4697 | 3.50% |
| 1994-09-02 | 0 | 3.430 | 3.420 | 3.450 | 3.400 | 3.450 | 136,000 | 465,640 | 3.4238 | 1.431 | 1.426 | 1.439 | 1.418 | 1.439 | 326,077 | 1.4280 | 0.00% |
| 1994-09-01 | 0 | 3.430 | - | 3.430 | 3.440 | 3.490 | 244,000 | 843,640 | 3.4575 | 1.431 | - | 1.431 | 1.435 | 1.456 | 585,021 | 1.4421 | -0.87% |
| 1994-08-31 | 0 | 3.460 | 3.440 | 3.460 | 3.420 | 3.460 | 258,000 | 887,360 | 3.4394 | 1.443 | 1.435 | 1.443 | 1.426 | 1.443 | 618,588 | 1.4345 | 1.17% |
| 1994-08-30 | 0 | 3.420 | 3.420 | 3.440 | 3.360 | 3.420 | 218,000 | 735,980 | 3.3761 | 1.426 | 1.426 | 1.435 | 1.401 | 1.426 | 522,683 | 1.4081 | 2.09% |
| 1994-08-26 | 0 | 3.350 | 3.330 | 3.350 | 3.260 | 3.350 | 240,000 | 789,340 | 3.2889 | 1.397 | 1.389 | 1.397 | 1.360 | 1.397 | 575,431 | 1.3717 | 3.08% |
| 1994-08-25 | 0 | 3.250 | 3.240 | 3.250 | 3.250 | 3.320 | 1,456,000 | 4,781,860 | 3.2842 | 1.356 | 1.351 | 1.356 | 1.356 | 1.385 | 3,490,946 | 1.3698 | 0.00% |
| 1994-08-24 | 0 | 3.250 | 3.250 | - | 3.180 | 3.320 | 874,000 | 2,821,200 | 3.2279 | 1.356 | 1.356 | - | 1.326 | 1.385 | 2,095,527 | 1.3463 | -2.11% |
| 1994-08-23 | 0 | 3.320 | 3.300 | 3.350 | 3.320 | 3.390 | 200,000 | 669,440 | 3.3472 | 1.385 | 1.376 | 1.397 | 1.385 | 1.414 | 479,526 | 1.3960 | -2.35% |
| 1994-08-22 | 0 | 3.400 | 3.370 | 3.400 | 3.390 | 3.430 | 480,000 | 1,634,880 | 3.4060 | 1.418 | 1.406 | 1.418 | 1.414 | 1.431 | 1,150,861 | 1.4206 | -1.73% |
| 1994-08-19 | 0 | 3.460 | 3.460 | 3.490 | 3.460 | 3.500 | 50,000 | 174,680 | 3.4936 | 1.443 | 1.443 | 1.456 | 1.443 | 1.460 | 119,881 | 1.4571 | -2.54% |
| 1994-08-18 | 0 | 3.550 | 3.550 | 3.560 | 3.530 | 3.600 | 820,000 | 2,905,460 | 3.5432 | 1.481 | 1.481 | 1.485 | 1.472 | 1.501 | 1,966,055 | 1.4778 | -0.56% |
| 1994-08-17 | 0 | 3.570 | 3.570 | 3.590 | 3.560 | 3.610 | 324,000 | 1,165,820 | 3.5982 | 1.489 | 1.489 | 1.497 | 1.485 | 1.506 | 776,831 | 1.5007 | 0.28% |
| 1994-08-16 | 0 | 3.560 | 3.560 | 3.580 | 3.540 | 3.560 | 164,000 | 583,760 | 3.5595 | 1.485 | 1.485 | 1.493 | 1.476 | 1.485 | 393,211 | 1.4846 | -0.84% |
| 1994-08-15 | 0 | 3.590 | 3.560 | 3.600 | 3.560 | 3.600 | 222,000 | 791,560 | 3.5656 | 1.497 | 1.485 | 1.501 | 1.485 | 1.501 | 532,273 | 1.4871 | 0.84% |
| 1994-08-12 | 0 | 3.560 | 3.560 | 3.590 | 3.510 | 3.590 | 390,000 | 1,381,480 | 3.5423 | 1.485 | 1.485 | 1.497 | 1.464 | 1.497 | 935,075 | 1.4774 | 1.14% |
| 1994-08-11 | 0 | 3.520 | 3.510 | 3.530 | 3.510 | 3.550 | 390,000 | 1,373,420 | 3.5216 | 1.468 | 1.464 | 1.472 | 1.464 | 1.481 | 935,075 | 1.4688 | -1.40% |
| 1994-08-10 | 0 | 3.570 | 3.560 | 3.580 | 3.540 | 3.630 | 258,000 | 926,280 | 3.5902 | 1.489 | 1.485 | 1.493 | 1.476 | 1.514 | 618,588 | 1.4974 | 0.85% |
| 1994-08-09 | 0 | 3.540 | 3.530 | 3.540 | 3.520 | 3.590 | 140,000 | 496,620 | 3.5473 | 1.476 | 1.472 | 1.476 | 1.468 | 1.497 | 335,668 | 1.4795 | -1.67% |
| 1994-08-08 | 0 | 3.600 | 3.600 | 3.610 | 3.590 | 3.620 | 150,000 | 541,200 | 3.6080 | 1.501 | 1.501 | 1.506 | 1.497 | 1.510 | 359,644 | 1.5048 | -1.37% |
| 1994-08-05 | 0 | 3.650 | 3.610 | 3.650 | 3.640 | 3.700 | 362,000 | 1,325,720 | 3.6622 | 1.522 | 1.506 | 1.522 | 1.518 | 1.543 | 867,941 | 1.5274 | -0.54% |
| 1994-08-04 | 0 | 3.670 | 3.630 | 3.670 | 3.660 | 3.700 | 464,000 | 1,705,200 | 3.6750 | 1.531 | 1.514 | 1.531 | 1.527 | 1.543 | 1,112,499 | 1.5328 | 0.00% |
| 1994-08-03 | 0 | 3.670 | 3.670 | 3.690 | 3.600 | 3.730 | 868,000 | 3,179,240 | 3.6627 | 1.531 | 1.531 | 1.539 | 1.501 | 1.556 | 2,081,141 | 1.5276 | -1.87% |
| 1994-08-02 | 0 | 3.740 | 3.740 | 3.750 | 3.740 | 3.840 | 950,000 | 3,595,980 | 3.7852 | 1.560 | 1.560 | 1.564 | 1.560 | 1.602 | 2,277,746 | 1.5787 | -2.86% |
| 1994-08-01 | 0 | 3.850 | 3.840 | 3.850 | 3.800 | 3.910 | 2,004,000 | 7,718,500 | 3.8515 | 1.606 | 1.602 | 1.606 | 1.585 | 1.631 | 4,804,846 | 1.6064 | 1.05% |
| 1994-07-29 | 0 | 3.810 | 3.760 | 3.810 | 3.630 | 3.840 | 2,399,000 | 8,929,445 | 3.7222 | 1.589 | 1.568 | 1.589 | 1.514 | 1.602 | 5,751,909 | 1.5524 | 5.83% |
| 1994-07-28 | 0 | 3.600 | 3.600 | 3.630 | 3.600 | 3.710 | 3,240,000 | 11,819,800 | 3.6481 | 1.501 | 1.501 | 1.514 | 1.501 | 1.547 | 7,768,314 | 1.5215 | -2.70% |
| 1994-07-27 | 0 | 3.700 | 3.680 | 3.700 | 3.500 | 3.710 | 4,340,000 | 15,862,040 | 3.6548 | 1.543 | 1.535 | 1.543 | 1.460 | 1.547 | 10,405,705 | 1.5244 | 7.56% |
| 1994-07-26 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.480 | 1,770,000 | 6,101,260 | 3.4470 | 1.435 | 1.431 | 1.435 | 1.431 | 1.451 | 4,243,801 | 1.4377 | 1.18% |
| 1994-07-25 | 0 | 3.400 | 3.400 | 3.410 | 3.340 | 3.450 | 2,408,000 | 8,212,800 | 3.4106 | 1.418 | 1.418 | 1.422 | 1.393 | 1.439 | 5,773,488 | 1.4225 | 3.98% |
| 1994-07-22 | 0 | 3.270 | 3.260 | 3.280 | 3.260 | 3.400 | 848,000 | 2,829,080 | 3.3362 | 1.364 | 1.360 | 1.368 | 1.360 | 1.418 | 2,033,188 | 1.3914 | -0.91% |
| 1994-07-21 | 0 | 3.300 | 3.300 | 3.320 | 3.250 | 3.330 | 2,110,000 | 6,955,020 | 3.2962 | 1.376 | 1.376 | 1.385 | 1.356 | 1.389 | 5,058,995 | 1.3748 | -0.30% |
| 1994-07-20 | 0 | 3.310 | 3.310 | 3.330 | 3.310 | 3.460 | 1,062,000 | 3,578,320 | 3.3694 | 1.381 | 1.381 | 1.389 | 1.381 | 1.443 | 2,546,281 | 1.4053 | -2.65% |
| 1994-07-19 | 0 | 3.400 | 3.400 | 3.430 | 3.310 | 3.490 | 2,744,000 | 9,256,500 | 3.3734 | 1.418 | 1.418 | 1.431 | 1.381 | 1.456 | 6,579,091 | 1.4070 | 3.03% |
| 1994-07-18 | 0 | 3.300 | 3.300 | 3.310 | 3.250 | 3.400 | 3,690,000 | 12,279,380 | 3.3277 | 1.376 | 1.376 | 1.381 | 1.356 | 1.418 | 8,847,247 | 1.3879 | 4.76% |
| 1994-07-15 | 0 | 3.150 | 3.130 | 3.180 | 3.000 | 3.150 | 2,736,000 | 8,392,020 | 3.0673 | 1.314 | 1.305 | 1.326 | 1.251 | 1.314 | 6,559,910 | 1.2793 | 5.70% |
| 1994-07-14 | 0 | 2.980 | 2.970 | 2.980 | 2.980 | 3.030 | 1,496,000 | 4,493,820 | 3.0039 | 1.243 | 1.239 | 1.243 | 1.243 | 1.264 | 3,586,851 | 1.2529 | 0.00% |
| 1994-07-13 | 0 | 2.980 | 2.970 | 2.990 | 2.920 | 3.010 | 1,788,000 | 5,308,160 | 2.9688 | 1.243 | 1.239 | 1.247 | 1.218 | 1.255 | 4,286,959 | 1.2382 | 1.71% |
| 1994-07-12 | 0 | 2.930 | 2.910 | 2.930 | 2.910 | 2.940 | 1,266,000 | 3,702,860 | 2.9248 | 1.222 | 1.214 | 1.222 | 1.214 | 1.226 | 3,035,397 | 1.2199 | 0.00% |
| 1994-07-11 | 0 | 2.930 | 2.930 | 2.940 | 2.930 | 2.990 | 336,000 | 993,680 | 2.9574 | 1.222 | 1.222 | 1.226 | 1.222 | 1.247 | 805,603 | 1.2335 | -2.01% |
| 1994-07-08 | 0 | 2.990 | 2.990 | 3.000 | 2.960 | 3.000 | 96,000 | 286,300 | 2.9823 | 1.247 | 1.247 | 1.251 | 1.235 | 1.251 | 230,172 | 1.2439 | 1.01% |
| 1994-07-07 | 0 | 2.960 | 2.960 | 3.000 | 2.940 | 3.000 | 214,000 | 635,680 | 2.9705 | 1.235 | 1.235 | 1.251 | 1.226 | 1.251 | 513,092 | 1.2389 | 0.00% |
| 1994-07-06 | 0 | 2.960 | 2.940 | 3.000 | 2.960 | 3.030 | 70,000 | 209,320 | 2.9903 | 1.235 | 1.226 | 1.251 | 1.235 | 1.264 | 167,834 | 1.2472 | -2.31% |
| 1994-07-05 | 0 | 3.030 | 3.020 | 3.070 | 3.030 | 3.030 | 74,000 | 224,220 | 3.0300 | 1.264 | 1.260 | 1.280 | 1.264 | 1.264 | 177,424 | 1.2637 | 0.00% |
| 1994-07-04 | 0 | 3.030 | 3.030 | 3.050 | 2.970 | 3.030 | 66,000 | 198,420 | 3.0064 | 1.264 | 1.264 | 1.272 | 1.239 | 1.264 | 158,243 | 1.2539 | 2.02% |
| 1994-07-01 | 0 | 2.970 | 2.970 | 3.000 | 2.950 | 3.000 | 276,000 | 827,200 | 2.9971 | 1.239 | 1.239 | 1.251 | 1.230 | 1.251 | 661,745 | 1.2500 | -2.62% |
| 1994-06-30 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.100 | 562,000 | 1,703,650 | 3.0314 | 1.272 | 1.262 | 1.272 | 1.251 | 1.293 | 1,347,467 | 1.2643 | 0.83% |
| 1994-06-29 | 0 | 3.025 | 3.025 | 3.050 | 2.975 | 3.025 | 748,000 | 2,246,200 | 3.0029 | 1.262 | 1.262 | 1.272 | 1.241 | 1.262 | 1,793,426 | 1.2525 | -2.42% |
| 1994-06-28 | 0 | 3.100 | 3.000 | 3.150 | 3.100 | 3.200 | 248,000 | 773,400 | 3.1185 | 1.293 | 1.251 | 1.314 | 1.293 | 1.335 | 594,612 | 1.3007 | -1.59% |
| 1994-06-27 | 0 | 3.150 | 3.100 | 3.225 | 3.150 | 3.225 | 30,000 | 96,000 | 3.2000 | 1.314 | 1.293 | 1.345 | 1.314 | 1.345 | 71,929 | 1.3347 | -5.26% |
| 1994-06-24 | 0 | 3.325 | 3.225 | 3.325 | 3.325 | 3.325 | 86,000 | 285,950 | 3.3250 | 1.387 | 1.345 | 1.387 | 1.387 | 1.387 | 206,196 | 1.3868 | -1.48% |
| 1994-06-23 | 0 | 3.375 | 3.325 | 3.375 | 3.325 | 3.375 | 20,000 | 66,950 | 3.3475 | 1.408 | 1.387 | 1.408 | 1.387 | 1.408 | 47,953 | 1.3962 | 1.50% |
| 1994-06-22 | 0 | 3.325 | 3.300 | 3.375 | 3.300 | 3.375 | 208,000 | 699,200 | 3.3615 | 1.387 | 1.376 | 1.408 | 1.376 | 1.408 | 498,707 | 1.4020 | -1.48% |
| 1994-06-21 | 0 | 3.375 | 3.350 | 3.400 | 3.325 | 3.375 | 740,000 | 2,479,550 | 3.3507 | 1.408 | 1.397 | 1.418 | 1.387 | 1.408 | 1,774,245 | 1.3975 | -0.74% |
| 1994-06-20 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 410,000 | 1,394,000 | 3.4000 | 1.418 | 1.418 | 1.428 | 1.418 | 1.418 | 983,027 | 1.4181 | 0.00% |
| 1994-06-17 | 0 | 3.400 | 3.375 | 3.425 | 3.350 | 3.425 | 1,154,000 | 3,920,950 | 3.3977 | 1.418 | 1.408 | 1.428 | 1.397 | 1.428 | 2,766,863 | 1.4171 | -0.73% |
| 1994-06-16 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.425 | 810,000 | 2,774,000 | 3.4247 | 1.428 | 1.428 | 1.439 | 1.418 | 1.428 | 1,942,079 | 1.4284 | 0.00% |
| 1994-06-15 | 0 | 3.425 | 3.425 | 3.450 | 3.425 | 3.475 | 596,000 | 2,045,950 | 3.4328 | 1.428 | 1.428 | 1.439 | 1.428 | 1.449 | 1,428,986 | 1.4317 | -0.72% |
| 1994-06-10 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.450 | 1,380,000 | 4,711,450 | 3.4141 | 1.439 | 1.428 | 1.439 | 1.418 | 1.439 | 3,308,726 | 1.4239 | 0.73% |
| 1994-06-09 | 0 | 3.425 | 3.425 | 3.600 | 3.425 | 3.425 | 194,000 | 664,450 | 3.4250 | 1.428 | 1.428 | 1.501 | 1.428 | 1.428 | 465,140 | 1.4285 | 0.00% |
| 1994-06-08 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.450 | 342,000 | 1,168,500 | 3.4167 | 1.428 | 1.428 | 1.439 | 1.418 | 1.439 | 819,989 | 1.4250 | -0.72% |
| 1994-06-07 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.500 | 332,000 | 1,160,200 | 3.4946 | 1.439 | 1.428 | 1.439 | 1.439 | 1.460 | 796,012 | 1.4575 | -2.82% |
| 1994-06-06 | 0 | 3.550 | 3.550 | 3.575 | 3.500 | 3.575 | 280,000 | 993,650 | 3.5488 | 1.481 | 1.481 | 1.491 | 1.460 | 1.491 | 671,336 | 1.4801 | 2.16% |
| 1994-06-03 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.500 | 660,000 | 2,291,150 | 3.4714 | 1.449 | 1.439 | 1.449 | 1.439 | 1.460 | 1,582,434 | 1.4479 | 0.72% |
| 1994-06-02 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.525 | 920,000 | 3,207,950 | 3.4869 | 1.439 | 1.439 | 1.449 | 1.439 | 1.470 | 2,205,818 | 1.4543 | -2.82% |
| 1994-06-01 | 0 | 3.550 | 3.500 | 3.575 | 3.525 | 3.550 | 900,000 | 3,188,500 | 3.5428 | 1.481 | 1.460 | 1.491 | 1.470 | 1.481 | 2,157,865 | 1.4776 | 1.43% |
| 1994-05-31 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 254,000 | 891,300 | 3.5091 | 1.460 | 1.460 | 1.470 | 1.460 | 1.470 | 608,997 | 1.4636 | 0.00% |
| 1994-05-30 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.500 | 368,000 | 1,280,700 | 3.4802 | 1.460 | 1.449 | 1.460 | 1.439 | 1.460 | 882,327 | 1.4515 | 2.19% |
| 1994-05-27 | 0 | 3.425 | 3.400 | 3.425 | 3.400 | 3.550 | 900,000 | 3,083,650 | 3.4263 | 1.428 | 1.418 | 1.428 | 1.418 | 1.481 | 2,157,865 | 1.4290 | -2.14% |
| 1994-05-26 | 0 | 3.500 | 3.400 | 3.500 | 3.400 | 3.625 | 596,000 | 2,121,350 | 3.5593 | 1.460 | 1.418 | 1.460 | 1.418 | 1.512 | 1,428,986 | 1.4845 | -3.45% |
| 1994-05-25 | 0 | 3.625 | 3.600 | 3.650 | 3.600 | 3.700 | 1,350,000 | 4,924,950 | 3.6481 | 1.512 | 1.501 | 1.522 | 1.501 | 1.543 | 3,236,798 | 1.5216 | 0.69% |
| 1994-05-24 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.675 | 1,854,000 | 6,724,850 | 3.6272 | 1.501 | 1.491 | 1.501 | 1.491 | 1.533 | 4,445,202 | 1.5128 | -1.37% |
| 1994-05-23 | 0 | 3.650 | 3.625 | 3.675 | 3.600 | 3.750 | 5,114,000 | 18,858,850 | 3.6877 | 1.522 | 1.512 | 1.533 | 1.501 | 1.564 | 12,261,469 | 1.5381 | 2.10% |
| 1994-05-20 | 0 | 3.575 | 3.575 | 3.675 | 3.425 | 3.675 | 6,858,000 | 24,202,500 | 3.5291 | 1.491 | 1.491 | 1.533 | 1.428 | 1.533 | 16,442,932 | 1.4719 | 5.15% |
| 1994-05-19 | 0 | 3.400 | 3.400 | 3.425 | 3.300 | 3.425 | 3,580,000 | 12,121,950 | 3.3860 | 1.418 | 1.418 | 1.428 | 1.376 | 1.428 | 8,583,508 | 1.4122 | 3.03% |
| 1994-05-18 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.400 | 936,000 | 3,111,450 | 3.3242 | 1.376 | 1.366 | 1.376 | 1.366 | 1.418 | 2,244,180 | 1.3865 | 2.33% |
| 1994-05-17 | 0 | 3.225 | 3.175 | 3.250 | 3.200 | 3.275 | 1,746,000 | 5,648,200 | 3.2349 | 1.345 | 1.324 | 1.356 | 1.335 | 1.366 | 4,186,258 | 1.3492 | 0.78% |
| 1994-05-16 | 0 | 3.200 | 3.175 | 3.200 | 3.175 | 3.200 | 636,000 | 2,028,950 | 3.1902 | 1.335 | 1.324 | 1.335 | 1.324 | 1.335 | 1,524,891 | 1.3306 | 2.40% |
| 1994-05-13 | 0 | 3.125 | 3.050 | 3.125 | 3.000 | 3.150 | 262,000 | 810,700 | 3.0943 | 1.303 | 1.272 | 1.303 | 1.251 | 1.314 | 628,178 | 1.2906 | 4.17% |
| 1994-05-12 | 0 | 3.000 | 2.950 | 3.025 | 3.000 | 3.025 | 80,000 | 240,250 | 3.0031 | 1.251 | 1.230 | 1.262 | 1.251 | 1.262 | 191,810 | 1.2525 | -1.64% |
| 1994-05-11 | 0 | 3.050 | 2.975 | 3.050 | 3.000 | 3.050 | 244,000 | 738,800 | 3.0279 | 1.272 | 1.241 | 1.272 | 1.251 | 1.272 | 585,021 | 1.2629 | 2.52% |
| 1994-05-10 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 2.975 | 706,000 | 2,068,350 | 2.9297 | 1.241 | 1.230 | 1.241 | 1.210 | 1.241 | 1,692,725 | 1.2219 | 1.71% |
| 1994-05-09 | 0 | 2.925 | 2.925 | 2.975 | 2.925 | 2.975 | 52,000 | 152,200 | 2.9269 | 1.220 | 1.220 | 1.241 | 1.220 | 1.241 | 124,677 | 1.2208 | -1.68% |
| 1994-05-06 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 376,000 | 1,120,150 | 2.9791 | 1.241 | 1.241 | 1.251 | 1.230 | 1.251 | 901,508 | 1.2425 | 0.85% |
| 1994-05-05 | 0 | 2.950 | 2.925 | 3.000 | 2.900 | 3.000 | 348,000 | 1,029,400 | 2.9580 | 1.230 | 1.220 | 1.251 | 1.210 | 1.251 | 834,374 | 1.2337 | 0.00% |
| 1994-05-04 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 3.100 | 214,000 | 649,650 | 3.0357 | 1.230 | 1.220 | 1.230 | 1.230 | 1.293 | 513,092 | 1.2661 | -6.35% |
| 1994-05-03 | 0 | 3.150 | 3.125 | 3.150 | 3.150 | 3.200 | 96,000 | 303,600 | 3.1625 | 1.314 | 1.303 | 1.314 | 1.314 | 1.335 | 230,172 | 1.3190 | -1.56% |
| 1994-05-02 | 0 | 3.200 | 3.200 | - | 3.200 | 3.225 | 66,000 | 211,450 | 3.2038 | 1.335 | 1.335 | - | 1.335 | 1.345 | 158,243 | 1.3362 | 0.00% |
| 1994-04-29 | 0 | 3.200 | 3.175 | 3.200 | 3.200 | 3.275 | 306,000 | 981,900 | 3.2088 | 1.335 | 1.324 | 1.335 | 1.335 | 1.366 | 733,674 | 1.3383 | -2.29% |
| 1994-04-28 | 0 | 3.275 | - | 3.275 | 3.200 | 3.375 | 428,000 | 1,405,750 | 3.2845 | 1.366 | - | 1.366 | 1.335 | 1.408 | 1,026,185 | 1.3699 | -2.24% |
| 1994-04-27 | 0 | 3.350 | 3.300 | 3.350 | 3.350 | 3.400 | 324,000 | 1,091,100 | 3.3676 | 1.397 | 1.376 | 1.397 | 1.397 | 1.418 | 776,831 | 1.4046 | -0.74% |
| 1994-04-26 | 0 | 3.375 | 3.350 | 3.400 | 3.350 | 3.375 | 66,000 | 222,150 | 3.3659 | 1.408 | 1.397 | 1.418 | 1.397 | 1.408 | 158,243 | 1.4038 | 0.75% |
| 1994-04-25 | 0 | 3.350 | 3.225 | 3.350 | 3.325 | 3.375 | 130,000 | 433,500 | 3.3346 | 1.397 | 1.345 | 1.397 | 1.387 | 1.408 | 311,692 | 1.3908 | -0.74% |
| 1994-04-22 | 0 | 3.375 | 3.375 | 3.400 | 3.300 | 3.400 | 334,000 | 1,120,650 | 3.3552 | 1.408 | 1.408 | 1.418 | 1.376 | 1.418 | 800,808 | 1.3994 | 2.27% |
| 1994-04-21 | 0 | 3.300 | 3.250 | 3.300 | 3.200 | 3.325 | 322,000 | 1,048,150 | 3.2551 | 1.376 | 1.356 | 1.376 | 1.335 | 1.387 | 772,036 | 1.3576 | -3.65% |
| 1994-04-20 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.475 | 430,000 | 1,473,200 | 3.4260 | 1.428 | 1.428 | 1.439 | 1.418 | 1.449 | 1,030,980 | 1.4289 | -2.14% |
| 1994-04-19 | 0 | 3.500 | 3.450 | 3.500 | 3.450 | 3.550 | 1,038,000 | 3,617,200 | 3.4848 | 1.460 | 1.439 | 1.460 | 1.439 | 1.481 | 2,488,738 | 1.4534 | -3.45% |
| 1994-04-18 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.625 | 130,000 | 468,500 | 3.6038 | 1.512 | 1.501 | 1.512 | 1.501 | 1.512 | 311,692 | 1.5031 | 0.00% |
| 1994-04-15 | 0 | 3.625 | 3.625 | 3.650 | 3.625 | 3.675 | 256,000 | 934,300 | 3.6496 | 1.512 | 1.512 | 1.522 | 1.512 | 1.533 | 613,793 | 1.5222 | -1.36% |
| 1994-04-14 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.750 | 252,000 | 935,300 | 3.7115 | 1.533 | 1.533 | 1.543 | 1.522 | 1.564 | 604,202 | 1.5480 | -2.00% |
| 1994-04-13 | 0 | 3.750 | 3.725 | 3.775 | 3.750 | 3.850 | 422,000 | 1,607,600 | 3.8095 | 1.564 | 1.554 | 1.574 | 1.564 | 1.606 | 1,011,799 | 1.5889 | -1.32% |
| 1994-04-12 | 0 | 3.800 | 3.800 | 3.825 | 3.750 | 3.850 | 278,000 | 1,057,850 | 3.8052 | 1.585 | 1.585 | 1.595 | 1.564 | 1.606 | 666,541 | 1.5871 | 2.70% |
| 1994-04-11 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.800 | 474,000 | 1,798,950 | 3.7953 | 1.543 | 1.533 | 1.543 | 1.523 | 1.543 | 1,167,191 | 1.5413 | 0.66% |
| 1994-04-08 | 0 | 3.775 | 3.750 | 3.800 | 3.750 | 3.800 | 1,014,000 | 3,837,650 | 3.7847 | 1.533 | 1.523 | 1.543 | 1.523 | 1.543 | 2,496,903 | 1.5370 | 0.00% |
| 1994-04-07 | 0 | 3.775 | 3.750 | 3.800 | 3.775 | 3.825 | 152,000 | 577,000 | 3.7961 | 1.533 | 1.523 | 1.543 | 1.533 | 1.553 | 374,289 | 1.5416 | -1.31% |
| 1994-04-06 | 0 | 3.825 | 3.825 | 3.850 | 3.775 | 3.850 | 378,000 | 1,440,900 | 3.8119 | 1.553 | 1.553 | 1.563 | 1.533 | 1.563 | 930,798 | 1.5480 | 1.32% |
| 1994-03-31 | 0 | 3.775 | 3.750 | 3.775 | 3.750 | 3.800 | 166,000 | 625,850 | 3.7702 | 1.533 | 1.523 | 1.533 | 1.523 | 1.543 | 408,763 | 1.5311 | -0.66% |
| 1994-03-30 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.900 | 746,000 | 2,851,400 | 3.8223 | 1.543 | 1.543 | 1.553 | 1.543 | 1.584 | 1,836,972 | 1.5522 | 0.00% |
| 1994-03-29 | 0 | 3.800 | 3.800 | 3.825 | 3.775 | 3.850 | 672,000 | 2,562,000 | 3.8125 | 1.543 | 1.543 | 1.553 | 1.533 | 1.563 | 1,654,752 | 1.5483 | -1.30% |
| 1994-03-28 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 4.000 | 458,000 | 1,789,150 | 3.9064 | 1.563 | 1.563 | 1.584 | 1.563 | 1.624 | 1,127,792 | 1.5864 | -1.28% |
| 1994-03-25 | 0 | 3.900 | 3.875 | 3.925 | 3.900 | 4.000 | 232,000 | 914,850 | 3.9433 | 1.584 | 1.574 | 1.594 | 1.584 | 1.624 | 571,283 | 1.6014 | -0.64% |
| 1994-03-24 | 0 | 3.925 | 3.900 | 3.950 | 3.900 | 4.000 | 1,856,000 | 7,341,300 | 3.9554 | 1.594 | 1.584 | 1.604 | 1.584 | 1.624 | 4,570,268 | 1.6063 | 3.29% |
| 1994-03-23 | 0 | 3.800 | 3.775 | 3.800 | 3.650 | 3.850 | 3,120,000 | 11,769,350 | 3.7722 | 1.543 | 1.533 | 1.543 | 1.482 | 1.563 | 7,682,777 | 1.5319 | 6.29% |
| 1994-03-22 | 0 | 3.575 | 3.550 | 3.575 | 3.500 | 3.650 | 1,876,000 | 6,713,550 | 3.5787 | 1.452 | 1.442 | 1.452 | 1.421 | 1.482 | 4,619,516 | 1.4533 | -2.05% |
| 1994-03-21 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.800 | 196,000 | 724,050 | 3.6941 | 1.482 | 1.472 | 1.482 | 1.472 | 1.543 | 482,636 | 1.5002 | -5.81% |
| 1994-03-18 | 0 | 3.875 | 3.875 | 3.925 | 3.825 | 3.900 | 2,768,000 | 10,716,850 | 3.8717 | 1.574 | 1.574 | 1.594 | 1.553 | 1.584 | 6,816,002 | 1.5723 | -1.90% |
| 1994-03-17 | 0 | 3.950 | 3.950 | 4.000 | 3.950 | 4.175 | 2,896,000 | 11,831,500 | 4.0855 | 1.604 | 1.604 | 1.624 | 1.604 | 1.695 | 7,131,193 | 1.6591 | -4.82% |
| 1994-03-16 | 0 | 4.150 | 4.100 | 4.150 | 4.125 | 4.175 | 834,000 | 3,455,100 | 4.1428 | 1.685 | 1.665 | 1.685 | 1.675 | 1.695 | 2,053,665 | 1.6824 | 0.00% |
| 1994-03-15 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.200 | 264,000 | 1,097,800 | 4.1583 | 1.685 | 1.685 | 1.695 | 1.685 | 1.706 | 650,081 | 1.6887 | -0.60% |
| 1994-03-14 | 0 | 4.175 | 4.175 | 4.200 | 4.075 | 4.200 | 182,000 | 754,800 | 4.1473 | 1.695 | 1.695 | 1.706 | 1.655 | 1.706 | 448,162 | 1.6842 | 0.00% |
| 1994-03-11 | 0 | 4.175 | 4.100 | 4.200 | 4.075 | 4.250 | 2,280,000 | 9,356,850 | 4.1039 | 1.695 | 1.665 | 1.706 | 1.655 | 1.726 | 5,614,337 | 1.6666 | -1.76% |
| 1994-03-10 | 0 | 4.250 | 4.250 | 4.275 | 4.200 | 4.275 | 1,042,000 | 4,422,200 | 4.2440 | 1.726 | 1.726 | 1.736 | 1.706 | 1.736 | 2,565,851 | 1.7235 | -0.58% |
| 1994-03-09 | 0 | 4.275 | 4.275 | 4.300 | 4.275 | 4.350 | 602,000 | 2,584,450 | 4.2931 | 1.736 | 1.736 | 1.746 | 1.736 | 1.767 | 1,482,382 | 1.7434 | -0.58% |
| 1994-03-08 | 0 | 4.300 | 4.275 | 4.300 | 4.225 | 4.300 | 1,832,000 | 7,774,300 | 4.2436 | 1.746 | 1.736 | 1.746 | 1.716 | 1.746 | 4,511,169 | 1.7233 | 2.38% |
| 1994-03-07 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.250 | 1,676,000 | 7,065,800 | 4.2159 | 1.706 | 1.706 | 1.716 | 1.706 | 1.726 | 4,127,030 | 1.7121 | 0.00% |
| 1994-03-04 | 0 | 4.200 | 4.150 | 4.200 | 4.100 | 4.300 | 284,000 | 1,194,350 | 4.2055 | 1.706 | 1.685 | 1.706 | 1.665 | 1.746 | 699,330 | 1.7078 | 3.70% |
| 1994-03-03 | 0 | 4.050 | - | 4.075 | 4.025 | 4.125 | 1,124,000 | 4,579,600 | 4.0744 | 1.645 | - | 1.655 | 1.635 | 1.675 | 2,767,770 | 1.6546 | -2.99% |
| 1994-03-02 | 0 | 4.175 | 4.175 | 4.200 | 4.175 | 4.300 | 446,000 | 1,871,350 | 4.1959 | 1.695 | 1.695 | 1.706 | 1.695 | 1.746 | 1,098,243 | 1.7039 | -4.57% |
| 1994-03-01 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.400 | 466,000 | 2,040,650 | 4.3791 | 1.777 | 1.777 | 1.787 | 1.767 | 1.787 | 1,147,492 | 1.7784 | -0.57% |
| 1994-02-28 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 4.450 | 448,000 | 1,972,650 | 4.4032 | 1.787 | 1.777 | 1.787 | 1.767 | 1.807 | 1,103,168 | 1.7882 | 0.00% |
| 1994-02-25 | 0 | 4.400 | 4.375 | 4.400 | 4.300 | 4.400 | 398,000 | 1,727,650 | 4.3408 | 1.787 | 1.777 | 1.787 | 1.746 | 1.787 | 980,047 | 1.7628 | -2.22% |
| 1994-02-24 | 0 | 4.500 | 4.450 | 4.575 | 4.500 | 4.675 | 310,000 | 1,430,400 | 4.6142 | 1.827 | 1.807 | 1.858 | 1.827 | 1.899 | 763,353 | 1.8738 | -3.74% |
| 1994-02-23 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.700 | 288,000 | 1,335,900 | 4.6385 | 1.899 | 1.899 | 1.909 | 1.868 | 1.909 | 709,179 | 1.8837 | -0.53% |
| 1994-02-22 | 0 | 4.700 | 4.675 | 4.700 | 4.625 | 4.750 | 654,000 | 3,064,300 | 4.6855 | 1.909 | 1.899 | 1.909 | 1.878 | 1.929 | 1,610,428 | 1.9028 | -1.57% |
| 1994-02-21 | 0 | 4.775 | 4.750 | 4.800 | 4.750 | 4.800 | 440,000 | 2,097,100 | 4.7661 | 1.939 | 1.929 | 1.949 | 1.929 | 1.949 | 1,083,469 | 1.9355 | -1.04% |
| 1994-02-18 | 0 | 4.825 | 4.825 | 4.850 | 4.800 | 4.950 | 732,000 | 3,544,150 | 4.8417 | 1.959 | 1.959 | 1.970 | 1.949 | 2.010 | 1,802,498 | 1.9662 | -1.03% |
| 1994-02-17 | 0 | 4.875 | 4.825 | 4.875 | 4.850 | 4.950 | 1,020,000 | 4,975,200 | 4.8776 | 1.980 | 1.959 | 1.980 | 1.970 | 2.010 | 2,511,677 | 1.9808 | -1.52% |
| 1994-02-16 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.050 | 630,000 | 3,141,550 | 4.9866 | 2.010 | 2.010 | 2.031 | 2.010 | 2.051 | 1,551,330 | 2.0251 | -1.00% |
| 1994-02-15 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.000 | 904,000 | 4,510,600 | 4.9896 | 2.031 | 2.020 | 2.031 | 2.010 | 2.031 | 2,226,035 | 2.0263 | -0.99% |
| 1994-02-14 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 1,790,000 | 9,025,600 | 5.0422 | 2.051 | 2.031 | 2.071 | 2.031 | 2.071 | 4,407,747 | 2.0477 | 0.00% |
| 1994-02-09 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 834,000 | 4,235,200 | 5.0782 | 2.051 | 2.051 | 2.071 | 2.051 | 2.091 | 2,053,665 | 2.0623 | 0.00% |
| 1994-02-08 | 0 | 5.050 | 5.050 | 5.100 | 4.950 | 5.150 | 776,000 | 3,948,900 | 5.0888 | 2.051 | 2.051 | 2.071 | 2.010 | 2.091 | 1,910,845 | 2.0666 | -0.98% |
| 1994-02-07 | 0 | 5.100 | 5.050 | 5.150 | 5.000 | 5.250 | 942,000 | 4,838,300 | 5.1362 | 2.071 | 2.051 | 2.091 | 2.031 | 2.132 | 2,319,608 | 2.0858 | -2.86% |
| 1994-02-04 | 0 | 5.250 | 5.250 | 5.300 | 5.150 | 5.300 | 1,028,000 | 5,376,000 | 5.2296 | 2.132 | 2.132 | 2.152 | 2.091 | 2.152 | 2,531,377 | 2.1237 | 0.96% |
| 1994-02-03 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.250 | 462,000 | 2,416,000 | 5.2294 | 2.112 | 2.091 | 2.132 | 2.112 | 2.132 | 1,137,642 | 2.1237 | -0.95% |
| 1994-02-02 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.350 | 1,242,000 | 6,498,100 | 5.2320 | 2.132 | 2.112 | 2.152 | 2.091 | 2.173 | 3,058,336 | 2.1247 | 2.94% |
| 1994-02-01 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.200 | 1,148,000 | 5,855,500 | 5.1006 | 2.071 | 2.071 | 2.091 | 2.051 | 2.112 | 2,826,868 | 2.0714 | 0.00% |
| 1994-01-31 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.250 | 940,000 | 4,857,800 | 5.1679 | 2.071 | 2.051 | 2.091 | 2.071 | 2.132 | 2,314,683 | 2.0987 | -0.97% |
| 1994-01-28 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.250 | 714,000 | 3,688,700 | 5.1662 | 2.091 | 2.071 | 2.091 | 2.071 | 2.132 | 1,758,174 | 2.0980 | 0.00% |
| 1994-01-27 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.300 | 486,000 | 2,527,200 | 5.2000 | 2.091 | 2.091 | 2.112 | 2.071 | 2.152 | 1,196,740 | 2.1117 | -0.96% |
| 1994-01-26 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 404,000 | 2,109,600 | 5.2218 | 2.112 | 2.091 | 2.112 | 2.112 | 2.152 | 994,821 | 2.1206 | -1.89% |
| 1994-01-25 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.400 | 580,000 | 3,072,100 | 5.2967 | 2.152 | 2.132 | 2.152 | 2.112 | 2.193 | 1,428,209 | 2.1510 | -1.85% |
| 1994-01-24 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.600 | 1,152,000 | 6,263,300 | 5.4369 | 2.193 | 2.173 | 2.193 | 2.173 | 2.274 | 2,836,718 | 2.2079 | 0.93% |
| 1994-01-21 | 0 | 5.350 | 5.300 | 5.350 | 5.250 | 5.400 | 916,000 | 4,903,400 | 5.3531 | 2.173 | 2.152 | 2.173 | 2.132 | 2.193 | 2,255,585 | 2.1739 | 0.00% |
| 1994-01-20 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.650 | 946,000 | 5,196,800 | 5.4934 | 2.173 | 2.173 | 2.193 | 2.152 | 2.294 | 2,329,457 | 2.2309 | -2.73% |
| 1994-01-19 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.700 | 2,722,000 | 15,149,450 | 5.5656 | 2.234 | 2.234 | 2.254 | 2.213 | 2.315 | 6,702,731 | 2.2602 | 0.92% |
| 1994-01-18 | 0 | 5.450 | 5.450 | 5.500 | 5.200 | 5.550 | 4,078,000 | 22,221,300 | 5.4491 | 2.213 | 2.213 | 2.234 | 2.112 | 2.254 | 10,041,784 | 2.2129 | 5.83% |
| 1994-01-17 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 1,092,000 | 5,638,500 | 5.1635 | 2.091 | 2.071 | 2.091 | 2.071 | 2.112 | 2,688,972 | 2.0969 | 1.98% |
| 1994-01-14 | 0 | 5.050 | 5.050 | 5.100 | 4.900 | 5.100 | 740,000 | 3,722,400 | 5.0303 | 2.051 | 2.051 | 2.071 | 1.990 | 2.071 | 1,822,197 | 2.0428 | 5.76% |
| 1994-01-13 | 0 | 4.775 | 4.750 | 4.800 | 4.750 | 5.000 | 844,000 | 4,161,750 | 4.9310 | 1.939 | 1.929 | 1.949 | 1.929 | 2.031 | 2,078,290 | 2.0025 | -5.45% |
| 1994-01-12 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.200 | 1,020,000 | 5,187,300 | 5.0856 | 2.051 | 2.031 | 2.051 | 2.031 | 2.112 | 2,511,677 | 2.0653 | -1.94% |
| 1994-01-11 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.350 | 964,000 | 5,025,700 | 5.2134 | 2.091 | 2.071 | 2.091 | 2.091 | 2.173 | 2,373,781 | 2.1172 | -3.74% |
| 1994-01-10 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.450 | 874,000 | 4,672,000 | 5.3455 | 2.173 | 2.173 | 2.193 | 2.112 | 2.213 | 2,152,163 | 2.1708 | 4.90% |
| 1994-01-07 | 0 | 5.100 | 5.050 | 5.150 | 5.000 | 5.300 | 1,368,000 | 7,056,100 | 5.1580 | 2.071 | 2.051 | 2.091 | 2.031 | 2.152 | 3,368,602 | 2.0947 | -4.67% |
| 1994-01-06 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.700 | 1,088,000 | 5,930,300 | 5.4506 | 2.173 | 2.173 | 2.193 | 2.152 | 2.315 | 2,679,122 | 2.2135 | -4.46% |
| 1994-01-05 | 0 | 5.600 | 5.600 | 5.650 | 5.350 | 5.650 | 1,048,000 | 5,719,400 | 5.4574 | 2.274 | 2.274 | 2.294 | 2.173 | 2.294 | 2,580,625 | 2.2163 | 3.70% |
| 1994-01-04 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.600 | 1,442,000 | 7,947,800 | 5.5117 | 2.193 | 2.132 | 2.193 | 2.193 | 2.274 | 3,550,822 | 2.2383 | -1.82% |
| 1994-01-03 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.650 | 858,000 | 4,768,400 | 5.5576 | 2.234 | 2.213 | 2.234 | 2.213 | 2.294 | 2,112,764 | 2.2569 |
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.