SHANGHAI FORTE LAND CO., LTD.: H HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 02337 | 2004-02-06 | 2011-05-06 | 2011-05-13 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2011-05-12 | 1 | - | - | - | - | - | 0 | 0 | - | 3.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-11 | 1 | - | - | - | - | - | 0 | 0 | - | 3.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-09 | 1 | - | - | - | - | - | 0 | 0 | - | 3.480 | - | - | - | - | 0 | - | 0.00% |
| 2011-05-06 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 762,000 | 2,651,760 | 3.4800 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 762,000 | 3.4800 | 0.00% |
| 2011-05-05 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 608,000 | 2,115,840 | 3.4800 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 608,000 | 3.4800 | 0.00% |
| 2011-05-04 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.500 | 1,204,000 | 4,190,860 | 3.4808 | 3.480 | 3.480 | 3.490 | 3.480 | 3.500 | 1,204,000 | 3.4808 | 0.00% |
| 2011-05-03 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.590 | 1,495,453 | 5,247,370 | 3.5089 | 3.480 | 3.480 | 3.490 | 3.480 | 3.590 | 1,495,453 | 3.5089 | 0.00% |
| 2011-04-29 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 250,000 | 870,020 | 3.4801 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 250,000 | 3.4801 | 0.00% |
| 2011-04-28 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 382,000 | 1,331,520 | 3.4857 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 382,000 | 3.4857 | 0.00% |
| 2011-04-27 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 2,350,000 | 8,178,000 | 3.4800 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 2,350,000 | 3.4800 | -0.29% |
| 2011-04-26 | 0 | 3.490 | 3.490 | 3.500 | 3.480 | 3.500 | 1,224,000 | 4,270,940 | 3.4893 | 3.490 | 3.490 | 3.500 | 3.480 | 3.500 | 1,224,000 | 3.4893 | 0.87% |
| 2011-04-21 | 0 | 3.460 | 3.460 | 3.470 | 3.460 | 3.460 | 184,000 | 636,640 | 3.4600 | 3.460 | 3.460 | 3.470 | 3.460 | 3.460 | 184,000 | 3.4600 | 0.00% |
| 2011-04-20 | 0 | 3.460 | 3.440 | 3.450 | 3.440 | 3.480 | 428,000 | 1,485,420 | 3.4706 | 3.460 | 3.440 | 3.450 | 3.440 | 3.480 | 428,000 | 3.4706 | -0.57% |
| 2011-04-19 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 4,674,000 | 16,265,520 | 3.4800 | 3.480 | 3.480 | 3.490 | 3.480 | 3.480 | 4,674,000 | 3.4800 | 0.00% |
| 2011-04-18 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 4,726,000 | 16,461,820 | 3.4832 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 4,726,000 | 3.4832 | -0.29% |
| 2011-04-15 | 0 | 3.490 | 3.480 | 3.490 | 3.480 | 3.490 | 4,230,000 | 14,742,460 | 3.4852 | 3.490 | 3.480 | 3.490 | 3.480 | 3.490 | 4,230,000 | 3.4852 | 0.29% |
| 2011-04-14 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.500 | 7,906,000 | 27,573,060 | 3.4876 | 3.480 | 3.480 | 3.490 | 3.480 | 3.500 | 7,906,000 | 3.4876 | -0.29% |
| 2011-04-13 | 0 | 3.490 | 3.480 | 3.490 | 3.480 | 3.490 | 2,790,000 | 9,711,520 | 3.4808 | 3.490 | 3.480 | 3.490 | 3.480 | 3.490 | 2,790,000 | 3.4808 | 0.29% |
| 2011-04-12 | 0 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 8,660,000 | 30,138,340 | 3.4802 | 3.480 | 3.480 | 3.490 | 3.480 | 3.490 | 8,660,000 | 3.4802 | 0.00% |
| 2011-04-11 | 0 | 3.480 | 3.480 | 3.490 | 3.460 | 3.490 | 4,328,000 | 15,053,640 | 3.4782 | 3.480 | 3.480 | 3.490 | 3.460 | 3.490 | 4,328,000 | 3.4782 | 0.58% |
| 2011-04-08 | 0 | 3.460 | 3.460 | 3.470 | 3.460 | 3.480 | 4,214,000 | 14,617,380 | 3.4688 | 3.460 | 3.460 | 3.470 | 3.460 | 3.480 | 4,214,000 | 3.4688 | -0.29% |
| 2011-04-07 | 0 | 3.470 | 3.470 | 3.480 | 3.460 | 3.480 | 12,648,500 | 43,889,025 | 3.4699 | 3.470 | 3.470 | 3.480 | 3.460 | 3.480 | 12,648,500 | 3.4699 | 0.00% |
| 2011-04-06 | 0 | 3.470 | 3.460 | 3.470 | 3.450 | 3.470 | 9,546,000 | 32,970,180 | 3.4538 | 3.470 | 3.460 | 3.470 | 3.450 | 3.470 | 9,546,000 | 3.4538 | 0.58% |
| 2011-04-04 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.470 | 16,126,800 | 55,670,528 | 3.4521 | 3.450 | 3.450 | 3.460 | 3.450 | 3.470 | 16,126,800 | 3.4521 | 0.00% |
| 2011-04-01 | 0 | 3.450 | 3.450 | 3.460 | 3.440 | 3.460 | 13,584,000 | 46,841,800 | 3.4483 | 3.450 | 3.450 | 3.460 | 3.440 | 3.460 | 13,584,000 | 3.4483 | 0.00% |
| 2011-03-31 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.460 | 1,380,000 | 4,763,920 | 3.4521 | 3.450 | 3.450 | 3.460 | 3.450 | 3.460 | 1,380,000 | 3.4521 | 0.00% |
| 2011-03-30 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.460 | 15,348,000 | 52,950,620 | 3.4500 | 3.450 | 3.450 | 3.460 | 3.450 | 3.460 | 15,348,000 | 3.4500 | 0.00% |
| 2011-03-29 | 0 | 3.450 | 3.450 | 3.460 | 3.450 | 3.450 | 10,397,000 | 35,869,650 | 3.4500 | 3.450 | 3.450 | 3.460 | 3.450 | 3.450 | 10,397,000 | 3.4500 | -0.29% |
| 2011-03-28 | 0 | 3.460 | 3.450 | 3.460 | 3.440 | 3.460 | 6,030,000 | 20,804,100 | 3.4501 | 3.460 | 3.450 | 3.460 | 3.440 | 3.460 | 6,030,000 | 3.4501 | 0.58% |
| 2011-03-25 | 0 | 3.440 | 3.440 | 3.450 | 3.440 | 3.450 | 12,430,000 | 42,873,400 | 3.4492 | 3.440 | 3.440 | 3.450 | 3.440 | 3.450 | 12,430,000 | 3.4492 | 0.00% |
| 2011-03-24 | 0 | 3.440 | 3.440 | 3.450 | 3.440 | 3.450 | 10,074,000 | 34,685,910 | 3.4431 | 3.440 | 3.440 | 3.450 | 3.440 | 3.450 | 10,074,000 | 3.4431 | -0.29% |
| 2011-03-23 | 0 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 210,000 | 723,960 | 3.4474 | 3.450 | 3.440 | 3.450 | 3.440 | 3.450 | 210,000 | 3.4474 | 0.00% |
| 2011-03-22 | 0 | 3.450 | 3.440 | 3.450 | 3.430 | 3.450 | 1,494,000 | 5,139,640 | 3.4402 | 3.450 | 3.440 | 3.450 | 3.430 | 3.450 | 1,494,000 | 3.4402 | 0.58% |
| 2011-03-21 | 0 | 3.430 | 3.430 | 3.440 | 3.430 | 3.440 | 2,130,000 | 7,303,600 | 3.4289 | 3.430 | 3.430 | 3.440 | 3.430 | 3.440 | 2,130,000 | 3.4289 | 0.00% |
| 2011-03-18 | 0 | 3.430 | 3.430 | 3.460 | 3.420 | 3.460 | 6,937,999 | 23,838,657 | 3.4360 | 3.430 | 3.430 | 3.460 | 3.420 | 3.460 | 6,937,999 | 3.4360 | 0.00% |
| 2011-03-17 | 0 | 3.430 | 3.430 | 3.440 | 3.430 | 3.440 | 1,960,000 | 6,731,120 | 3.4342 | 3.430 | 3.430 | 3.440 | 3.430 | 3.440 | 1,960,000 | 3.4342 | 0.00% |
| 2011-03-16 | 0 | 3.430 | 3.430 | 3.440 | 3.420 | 3.440 | 1,120,000 | 3,840,660 | 3.4292 | 3.430 | 3.430 | 3.440 | 3.420 | 3.440 | 1,120,000 | 3.4292 | 0.29% |
| 2011-03-15 | 0 | 3.420 | 3.420 | 3.430 | 3.420 | 3.430 | 7,699,000 | 26,335,180 | 3.4206 | 3.420 | 3.420 | 3.430 | 3.420 | 3.430 | 7,699,000 | 3.4206 | -0.29% |
| 2011-03-14 | 0 | 3.430 | 3.430 | 3.440 | 3.420 | 3.440 | 1,380,000 | 4,732,420 | 3.4293 | 3.430 | 3.430 | 3.440 | 3.420 | 3.440 | 1,380,000 | 3.4293 | 0.29% |
| 2011-03-11 | 0 | 3.420 | 3.420 | 3.430 | 3.420 | 3.440 | 10,104,000 | 34,657,700 | 3.4301 | 3.420 | 3.420 | 3.430 | 3.420 | 3.440 | 10,104,000 | 3.4301 | -0.58% |
| 2011-03-10 | 0 | 3.440 | 3.430 | 3.440 | 3.420 | 3.440 | 14,374,000 | 49,296,300 | 3.4295 | 3.440 | 3.430 | 3.440 | 3.420 | 3.440 | 14,374,000 | 3.4295 | 0.29% |
| 2011-03-09 | 0 | 3.430 | 3.430 | 3.440 | 3.420 | 3.430 | 3,772,000 | 12,935,700 | 3.4294 | 3.430 | 3.430 | 3.440 | 3.420 | 3.430 | 3,772,000 | 3.4294 | 0.29% |
| 2011-03-08 | 0 | 3.420 | 3.420 | 3.430 | 3.420 | 3.440 | 3,338,000 | 11,445,880 | 3.4290 | 3.420 | 3.420 | 3.430 | 3.420 | 3.440 | 3,338,000 | 3.4290 | -0.29% |
| 2011-03-07 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 1,356,000 | 4,650,780 | 3.4298 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 1,356,000 | 3.4298 | 0.00% |
| 2011-03-04 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 1,190,000 | 4,080,360 | 3.4289 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 1,190,000 | 3.4289 | 0.00% |
| 2011-03-03 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 12,195,962 | 41,817,030 | 3.4288 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 12,195,962 | 3.4288 | 0.00% |
| 2011-03-02 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 10,708,000 | 36,709,980 | 3.4283 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 10,708,000 | 3.4283 | 0.00% |
| 2011-03-01 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 14,092,000 | 48,341,300 | 3.4304 | 3.430 | 3.420 | 3.430 | 3.420 | 3.440 | 14,092,000 | 3.4304 | -0.29% |
| 2011-02-28 | 0 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 11,798,000 | 40,470,340 | 3.4303 | 3.440 | 3.430 | 3.440 | 3.430 | 3.440 | 11,798,000 | 3.4303 | 0.29% |
| 2011-02-25 | 0 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 29,076,000 | 99,467,740 | 3.4210 | 3.430 | 3.420 | 3.430 | 3.420 | 3.430 | 29,076,000 | 3.4210 | 0.88% |
| 2011-02-24 | 0 | 3.400 | 3.400 | 3.410 | 3.400 | 3.420 | 6,620,000 | 22,550,500 | 3.4064 | 3.400 | 3.400 | 3.410 | 3.400 | 3.420 | 6,620,000 | 3.4064 | -0.29% |
| 2011-02-23 | 0 | 3.410 | 3.400 | 3.410 | 3.400 | 3.410 | 8,998,000 | 30,682,320 | 3.4099 | 3.410 | 3.400 | 3.410 | 3.400 | 3.410 | 8,998,000 | 3.4099 | -0.29% |
| 2011-02-22 | 0 | 3.420 | 3.410 | 3.420 | 3.410 | 3.420 | 3,154,000 | 10,766,680 | 3.4137 | 3.420 | 3.410 | 3.420 | 3.410 | 3.420 | 3,154,000 | 3.4137 | 0.29% |
| 2011-02-21 | 0 | 3.410 | 3.410 | 3.420 | 3.410 | 3.420 | 2,766,000 | 9,435,560 | 3.4113 | 3.410 | 3.410 | 3.420 | 3.410 | 3.420 | 2,766,000 | 3.4113 | -0.29% |
| 2011-02-18 | 0 | 3.420 | 3.410 | 3.420 | 3.410 | 3.420 | 3,694,000 | 12,598,220 | 3.4105 | 3.420 | 3.410 | 3.420 | 3.410 | 3.420 | 3,694,000 | 3.4105 | 0.29% |
| 2011-02-17 | 0 | 3.410 | 3.410 | 3.420 | 3.400 | 3.420 | 6,706,000 | 22,862,380 | 3.4092 | 3.410 | 3.410 | 3.420 | 3.400 | 3.420 | 6,706,000 | 3.4092 | 0.00% |
| 2011-02-16 | 0 | 3.410 | 3.410 | 3.420 | 3.400 | 3.420 | 7,146,000 | 24,372,740 | 3.4107 | 3.410 | 3.410 | 3.420 | 3.400 | 3.420 | 7,146,000 | 3.4107 | -0.29% |
| 2011-02-15 | 0 | 3.420 | 3.410 | 3.420 | 3.400 | 3.420 | 11,865,000 | 40,444,820 | 3.4088 | 3.420 | 3.410 | 3.420 | 3.400 | 3.420 | 11,865,000 | 3.4088 | 0.59% |
| 2011-02-14 | 0 | 3.400 | 3.400 | 3.410 | 3.390 | 3.410 | 6,350,000 | 21,592,560 | 3.4004 | 3.400 | 3.400 | 3.410 | 3.390 | 3.410 | 6,350,000 | 3.4004 | 0.59% |
| 2011-02-11 | 0 | 3.380 | 3.380 | 3.400 | 3.380 | 3.410 | 57,702,000 | 195,530,700 | 3.3886 | 3.380 | 3.380 | 3.400 | 3.380 | 3.410 | 57,702,000 | 3.3886 | -0.59% |
| 2011-02-10 | 0 | 3.400 | 3.400 | 3.410 | 3.400 | 3.410 | 10,336,000 | 35,144,620 | 3.4002 | 3.400 | 3.400 | 3.410 | 3.400 | 3.410 | 10,336,000 | 3.4002 | 0.00% |
| 2011-02-09 | 0 | 3.400 | 3.400 | 3.410 | 3.390 | 3.410 | 5,842,000 | 19,856,240 | 3.3989 | 3.400 | 3.400 | 3.410 | 3.390 | 3.410 | 5,842,000 | 3.3989 | 0.29% |
| 2011-02-08 | 0 | 3.390 | 3.390 | 3.400 | 3.390 | 3.410 | 8,684,000 | 29,449,520 | 3.3912 | 3.390 | 3.390 | 3.400 | 3.390 | 3.410 | 8,684,000 | 3.3912 | -0.29% |
| 2011-02-07 | 0 | 3.400 | 3.380 | 3.400 | 3.390 | 3.400 | 2,231,050 | 7,571,430 | 3.3937 | 3.400 | 3.380 | 3.400 | 3.390 | 3.400 | 2,231,050 | 3.3937 | 0.29% |
| 2011-02-02 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.400 | 1,672,000 | 5,658,640 | 3.3844 | 3.390 | 3.380 | 3.390 | 3.380 | 3.400 | 1,672,000 | 3.3844 | -0.29% |
| 2011-02-01 | 0 | 3.400 | 3.380 | 3.400 | 3.380 | 3.400 | 9,074,000 | 30,764,480 | 3.3904 | 3.400 | 3.380 | 3.400 | 3.380 | 3.400 | 9,074,000 | 3.3904 | 0.59% |
| 2011-01-31 | 0 | 3.380 | 3.380 | 3.390 | 3.380 | 3.390 | 44,872,000 | 151,700,280 | 3.3807 | 3.380 | 3.380 | 3.390 | 3.380 | 3.390 | 44,872,000 | 3.3807 | -0.29% |
| 2011-01-28 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.400 | 23,658,000 | 80,122,900 | 3.3867 | 3.390 | 3.380 | 3.390 | 3.380 | 3.400 | 23,658,000 | 3.3867 | 0.00% |
| 2011-01-27 | 0 | 3.390 | 3.380 | 3.390 | 3.380 | 3.390 | 14,172,000 | 47,963,840 | 3.3844 | 3.390 | 3.380 | 3.390 | 3.380 | 3.390 | 14,172,000 | 3.3844 | 0.30% |
| 2011-01-26 | 0 | 3.380 | 3.370 | 3.380 | 3.370 | 3.390 | 28,498,000 | 96,215,010 | 3.3762 | 3.380 | 3.370 | 3.380 | 3.370 | 3.390 | 28,498,000 | 3.3762 | 0.60% |
| 2011-01-25 | 0 | 3.360 | 3.360 | 3.370 | 3.360 | 3.370 | 27,348,000 | 91,942,720 | 3.3620 | 3.360 | 3.360 | 3.370 | 3.360 | 3.370 | 27,348,000 | 3.3620 | 0.00% |
| 2011-01-24 | 0 | 3.360 | 3.360 | 3.370 | 3.360 | 3.370 | 28,534,000 | 95,901,100 | 3.3609 | 3.360 | 3.360 | 3.370 | 3.360 | 3.370 | 28,534,000 | 3.3609 | 0.30% |
| 2011-01-21 | 0 | 3.350 | 3.350 | 3.360 | 3.270 | 3.380 | 102,932,000 | 342,745,820 | 3.3298 | 3.350 | 3.350 | 3.360 | 3.270 | 3.380 | 102,932,000 | 3.3298 | 20.07% |
| 2011-01-20 | 1 | - | - | - | - | - | 0 | 0 | - | 2.790 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-19 | 1 | - | - | - | - | - | 0 | 0 | - | 2.790 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-18 | 1 | - | - | - | - | - | 0 | 0 | - | 2.790 | - | - | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 2.790 | 2.800 | 2.810 | 2.760 | 2.950 | 3,750,000 | 10,817,100 | 2.8846 | 2.790 | 2.800 | 2.810 | 2.760 | 2.950 | 3,750,000 | 2.8846 | -3.13% |
| 2011-01-14 | 0 | 2.880 | 2.870 | 2.880 | 2.810 | 2.880 | 1,206,000 | 3,424,740 | 2.8398 | 2.880 | 2.870 | 2.880 | 2.810 | 2.880 | 1,206,000 | 2.8398 | 1.77% |
| 2011-01-13 | 0 | 2.830 | 2.800 | 2.830 | 2.800 | 2.870 | 2,269,917 | 6,402,622 | 2.8206 | 2.830 | 2.800 | 2.830 | 2.800 | 2.870 | 2,269,917 | 2.8206 | -1.74% |
| 2011-01-12 | 0 | 2.880 | 2.870 | 2.880 | 2.840 | 2.920 | 3,300,000 | 9,531,320 | 2.8883 | 2.880 | 2.870 | 2.880 | 2.840 | 2.920 | 3,300,000 | 2.8883 | 1.77% |
| 2011-01-11 | 0 | 2.830 | 2.830 | 2.840 | 2.780 | 2.860 | 2,098,000 | 5,941,280 | 2.8319 | 2.830 | 2.830 | 2.840 | 2.780 | 2.860 | 2,098,000 | 2.8319 | 2.17% |
| 2011-01-10 | 0 | 2.770 | 2.770 | 2.800 | 2.760 | 2.950 | 4,010,000 | 11,289,140 | 2.8152 | 2.770 | 2.770 | 2.800 | 2.760 | 2.950 | 4,010,000 | 2.8152 | -2.81% |
| 2011-01-07 | 0 | 2.850 | 2.850 | 2.860 | 2.800 | 2.950 | 9,392,000 | 26,830,540 | 2.8567 | 2.850 | 2.850 | 2.860 | 2.800 | 2.950 | 9,392,000 | 2.8567 | 0.71% |
| 2011-01-06 | 0 | 2.830 | 2.810 | 2.830 | 2.700 | 2.840 | 8,032,000 | 22,440,240 | 2.7939 | 2.830 | 2.810 | 2.830 | 2.700 | 2.840 | 8,032,000 | 2.7939 | 4.81% |
| 2011-01-05 | 0 | 2.700 | 2.690 | 2.700 | 2.670 | 2.750 | 3,598,000 | 9,707,180 | 2.6979 | 2.700 | 2.690 | 2.700 | 2.670 | 2.750 | 3,598,000 | 2.6979 | 0.37% |
| 2011-01-04 | 0 | 2.690 | 2.660 | 2.690 | 2.580 | 2.750 | 11,372,000 | 30,827,780 | 2.7108 | 2.690 | 2.660 | 2.690 | 2.580 | 2.750 | 11,372,000 | 2.7108 | 4.26% |
| 2011-01-03 | 0 | 2.580 | 2.580 | 2.590 | 2.500 | 2.590 | 1,192,000 | 3,049,800 | 2.5586 | 2.580 | 2.580 | 2.590 | 2.500 | 2.590 | 1,192,000 | 2.5586 | 3.20% |
| 2010-12-31 | 0 | 2.500 | 2.480 | 2.510 | 2.470 | 2.550 | 2,262,000 | 5,650,520 | 2.4980 | 2.500 | 2.480 | 2.510 | 2.470 | 2.550 | 2,262,000 | 2.4980 | -2.34% |
| 2010-12-30 | 0 | 2.560 | 2.550 | 2.560 | 2.540 | 2.600 | 2,593,200 | 6,639,304 | 2.5603 | 2.560 | 2.550 | 2.560 | 2.540 | 2.600 | 2,593,200 | 2.5603 | -1.16% |
| 2010-12-29 | 0 | 2.590 | 2.580 | 2.590 | 2.540 | 2.610 | 2,168,067 | 5,596,825 | 2.5815 | 2.590 | 2.580 | 2.590 | 2.540 | 2.610 | 2,168,067 | 2.5815 | 1.17% |
| 2010-12-28 | 0 | 2.560 | 2.550 | 2.560 | 2.500 | 2.590 | 5,414,400 | 13,880,880 | 2.5637 | 2.560 | 2.550 | 2.560 | 2.500 | 2.590 | 5,414,400 | 2.5637 | -1.92% |
| 2010-12-24 | 0 | 2.610 | 2.610 | 2.620 | 2.480 | 2.620 | 4,329,200 | 11,134,292 | 2.5719 | 2.610 | 2.610 | 2.620 | 2.480 | 2.620 | 4,329,200 | 2.5719 | 5.67% |
| 2010-12-23 | 0 | 2.470 | 2.470 | 2.500 | 2.470 | 2.560 | 4,044,000 | 10,245,760 | 2.5336 | 2.470 | 2.470 | 2.500 | 2.470 | 2.560 | 4,044,000 | 2.5336 | -1.98% |
| 2010-12-22 | 0 | 2.520 | 2.510 | 2.520 | 2.490 | 2.530 | 1,510,000 | 3,803,360 | 2.5188 | 2.520 | 2.510 | 2.520 | 2.490 | 2.530 | 1,510,000 | 2.5188 | 0.40% |
| 2010-12-21 | 0 | 2.510 | 2.510 | 2.520 | 2.420 | 2.590 | 5,298,000 | 13,273,900 | 2.5055 | 2.510 | 2.510 | 2.520 | 2.420 | 2.590 | 5,298,000 | 2.5055 | 1.21% |
| 2010-12-20 | 0 | 2.480 | 2.460 | 2.480 | 2.430 | 2.510 | 4,716,000 | 11,556,720 | 2.4505 | 2.480 | 2.460 | 2.480 | 2.430 | 2.510 | 4,716,000 | 2.4505 | -0.40% |
| 2010-12-17 | 0 | 2.490 | 2.500 | 2.510 | 2.470 | 2.540 | 1,888,000 | 4,737,280 | 2.5092 | 2.490 | 2.500 | 2.510 | 2.470 | 2.540 | 1,888,000 | 2.5092 | 1.22% |
| 2010-12-16 | 0 | 2.460 | 2.460 | 2.470 | 2.450 | 2.520 | 1,460,000 | 3,633,720 | 2.4888 | 2.460 | 2.460 | 2.470 | 2.450 | 2.520 | 1,460,000 | 2.4888 | -1.99% |
| 2010-12-15 | 0 | 2.510 | 2.480 | 2.510 | 2.470 | 2.560 | 2,086,000 | 5,251,340 | 2.5174 | 2.510 | 2.480 | 2.510 | 2.470 | 2.560 | 2,086,000 | 2.5174 | 0.00% |
| 2010-12-14 | 0 | 2.510 | 2.500 | 2.510 | 2.500 | 2.570 | 688,000 | 1,741,280 | 2.5309 | 2.510 | 2.500 | 2.510 | 2.500 | 2.570 | 688,000 | 2.5309 | -1.18% |
| 2010-12-13 | 0 | 2.540 | 2.530 | 2.540 | 2.500 | 2.550 | 1,260,000 | 3,186,440 | 2.5289 | 2.540 | 2.530 | 2.540 | 2.500 | 2.550 | 1,260,000 | 2.5289 | 1.60% |
| 2010-12-10 | 0 | 2.500 | 2.480 | 2.500 | 2.480 | 2.540 | 1,432,000 | 3,589,060 | 2.5063 | 2.500 | 2.480 | 2.500 | 2.480 | 2.540 | 1,432,000 | 2.5063 | 0.00% |
| 2010-12-09 | 0 | 2.500 | 2.500 | 2.530 | 2.420 | 2.580 | 3,982,000 | 9,968,360 | 2.5034 | 2.500 | 2.500 | 2.530 | 2.420 | 2.580 | 3,982,000 | 2.5034 | 2.04% |
| 2010-12-08 | 0 | 2.450 | 2.440 | 2.470 | 2.410 | 2.460 | 2,042,000 | 4,979,260 | 2.4384 | 2.450 | 2.440 | 2.470 | 2.410 | 2.460 | 2,042,000 | 2.4384 | 1.24% |
| 2010-12-07 | 0 | 2.420 | 2.400 | 2.430 | 2.360 | 2.430 | 1,588,000 | 3,820,340 | 2.4058 | 2.420 | 2.400 | 2.430 | 2.360 | 2.430 | 1,588,000 | 2.4058 | 1.26% |
| 2010-12-06 | 0 | 2.390 | 2.390 | 2.420 | 2.380 | 2.460 | 3,098,000 | 7,464,400 | 2.4094 | 2.390 | 2.390 | 2.420 | 2.380 | 2.460 | 3,098,000 | 2.4094 | -1.65% |
| 2010-12-03 | 0 | 2.430 | 2.410 | 2.440 | 2.340 | 2.440 | 2,772,000 | 6,661,400 | 2.4031 | 2.430 | 2.410 | 2.440 | 2.340 | 2.440 | 2,772,000 | 2.4031 | 3.40% |
| 2010-12-02 | 0 | 2.350 | 2.350 | 2.370 | 2.330 | 2.410 | 2,374,000 | 5,643,900 | 2.3774 | 2.350 | 2.350 | 2.370 | 2.330 | 2.410 | 2,374,000 | 2.3774 | -1.67% |
| 2010-12-01 | 0 | 2.390 | 2.350 | 2.370 | 2.320 | 2.390 | 1,668,000 | 3,912,580 | 2.3457 | 2.390 | 2.350 | 2.370 | 2.320 | 2.390 | 1,668,000 | 2.3457 | 0.42% |
| 2010-11-30 | 0 | 2.380 | 2.350 | 2.390 | 2.250 | 2.410 | 4,372,000 | 10,142,080 | 2.3198 | 2.380 | 2.350 | 2.390 | 2.250 | 2.410 | 4,372,000 | 2.3198 | 0.42% |
| 2010-11-29 | 0 | 2.370 | 2.370 | 2.400 | 2.370 | 2.420 | 592,000 | 1,421,360 | 2.4009 | 2.370 | 2.370 | 2.400 | 2.370 | 2.420 | 592,000 | 2.4009 | 0.42% |
| 2010-11-26 | 0 | 2.360 | 2.340 | 2.370 | 2.350 | 2.400 | 196,000 | 467,100 | 2.3832 | 2.360 | 2.340 | 2.370 | 2.350 | 2.400 | 196,000 | 2.3832 | 0.00% |
| 2010-11-25 | 0 | 2.360 | 2.360 | 2.400 | 2.310 | 2.400 | 1,524,000 | 3,605,900 | 2.3661 | 2.360 | 2.360 | 2.400 | 2.310 | 2.400 | 1,524,000 | 2.3661 | -0.42% |
| 2010-11-24 | 0 | 2.370 | 2.370 | 2.390 | 2.370 | 2.440 | 670,000 | 1,605,292 | 2.3960 | 2.370 | 2.370 | 2.390 | 2.370 | 2.440 | 670,000 | 2.3960 | -0.84% |
| 2010-11-23 | 0 | 2.390 | 2.360 | 2.410 | 2.360 | 2.450 | 664,000 | 1,597,852 | 2.4064 | 2.390 | 2.360 | 2.410 | 2.360 | 2.450 | 664,000 | 2.4064 | -3.63% |
| 2010-11-22 | 0 | 2.480 | 2.470 | 2.480 | 2.360 | 2.480 | 1,410,000 | 3,453,660 | 2.4494 | 2.480 | 2.470 | 2.480 | 2.360 | 2.480 | 1,410,000 | 2.4494 | 2.48% |
| 2010-11-19 | 0 | 2.420 | 2.400 | 2.420 | 2.340 | 2.420 | 1,084,000 | 2,579,140 | 2.3793 | 2.420 | 2.400 | 2.420 | 2.340 | 2.420 | 1,084,000 | 2.3793 | 2.54% |
| 2010-11-18 | 0 | 2.360 | 2.360 | 2.370 | 2.350 | 2.380 | 1,330,000 | 3,151,440 | 2.3695 | 2.360 | 2.360 | 2.370 | 2.350 | 2.380 | 1,330,000 | 2.3695 | 0.43% |
| 2010-11-17 | 0 | 2.350 | 2.350 | 2.370 | 2.330 | 2.370 | 994,000 | 2,333,100 | 2.3472 | 2.350 | 2.350 | 2.370 | 2.330 | 2.370 | 994,000 | 2.3472 | -1.67% |
| 2010-11-16 | 0 | 2.390 | 2.370 | 2.400 | 2.360 | 2.430 | 1,898,000 | 4,534,100 | 2.3889 | 2.390 | 2.370 | 2.400 | 2.360 | 2.430 | 1,898,000 | 2.3889 | -2.05% |
| 2010-11-15 | 0 | 2.440 | 2.400 | 2.430 | 2.400 | 2.440 | 1,816,000 | 4,394,860 | 2.4201 | 2.440 | 2.400 | 2.430 | 2.400 | 2.440 | 1,816,000 | 2.4201 | 0.00% |
| 2010-11-12 | 0 | 2.440 | 2.460 | 2.500 | 2.400 | 2.500 | 6,342,000 | 15,413,480 | 2.4304 | 2.440 | 2.460 | 2.500 | 2.400 | 2.500 | 6,342,000 | 2.4304 | -2.40% |
| 2010-11-11 | 0 | 2.500 | 2.480 | 2.490 | 2.450 | 2.520 | 2,218,000 | 5,495,340 | 2.4776 | 2.500 | 2.480 | 2.490 | 2.450 | 2.520 | 2,218,000 | 2.4776 | 1.63% |
| 2010-11-10 | 0 | 2.460 | 2.450 | 2.460 | 2.450 | 2.500 | 2,706,000 | 6,715,980 | 2.4819 | 2.460 | 2.450 | 2.460 | 2.450 | 2.500 | 2,706,000 | 2.4819 | -2.77% |
| 2010-11-09 | 0 | 2.530 | 2.520 | 2.530 | 2.490 | 2.630 | 4,160,000 | 10,641,940 | 2.5582 | 2.530 | 2.520 | 2.530 | 2.490 | 2.630 | 4,160,000 | 2.5582 | -1.56% |
| 2010-11-08 | 0 | 2.570 | 2.560 | 2.570 | 2.430 | 2.570 | 7,838,000 | 19,836,220 | 2.5308 | 2.570 | 2.560 | 2.570 | 2.430 | 2.570 | 7,838,000 | 2.5308 | 5.76% |
| 2010-11-05 | 0 | 2.430 | 2.420 | 2.440 | 2.420 | 2.470 | 2,694,000 | 6,591,992 | 2.4469 | 2.430 | 2.420 | 2.440 | 2.420 | 2.470 | 2,694,000 | 2.4469 | 0.41% |
| 2010-11-04 | 0 | 2.420 | 2.410 | 2.420 | 2.400 | 2.450 | 2,238,000 | 5,424,740 | 2.4239 | 2.420 | 2.410 | 2.420 | 2.400 | 2.450 | 2,238,000 | 2.4239 | 1.26% |
| 2010-11-03 | 0 | 2.390 | 2.370 | 2.390 | 2.300 | 2.420 | 7,794,000 | 18,517,744 | 2.3759 | 2.390 | 2.370 | 2.390 | 2.300 | 2.420 | 7,794,000 | 2.3759 | 3.46% |
| 2010-11-02 | 0 | 2.310 | 2.290 | 2.310 | 2.290 | 2.320 | 390,000 | 898,460 | 2.3037 | 2.310 | 2.290 | 2.310 | 2.290 | 2.320 | 390,000 | 2.3037 | 0.00% |
| 2010-11-01 | 0 | 2.310 | 2.290 | 2.310 | 2.280 | 2.330 | 1,512,000 | 3,482,060 | 2.3029 | 2.310 | 2.290 | 2.310 | 2.280 | 2.330 | 1,512,000 | 2.3029 | 0.00% |
| 2010-10-29 | 0 | 2.310 | 2.290 | 2.310 | 2.260 | 2.320 | 1,284,000 | 2,925,180 | 2.2782 | 2.310 | 2.290 | 2.310 | 2.260 | 2.320 | 1,284,000 | 2.2782 | 0.43% |
| 2010-10-28 | 0 | 2.300 | 2.290 | 2.300 | 2.270 | 2.350 | 1,188,000 | 2,740,348 | 2.3067 | 2.300 | 2.290 | 2.300 | 2.270 | 2.350 | 1,188,000 | 2.3067 | -0.43% |
| 2010-10-27 | 0 | 2.310 | 2.300 | 2.310 | 2.280 | 2.340 | 2,336,000 | 5,365,668 | 2.2969 | 2.310 | 2.300 | 2.310 | 2.280 | 2.340 | 2,336,000 | 2.2969 | -0.43% |
| 2010-10-26 | 0 | 2.320 | 2.320 | 2.340 | 2.320 | 2.370 | 2,468,000 | 5,755,360 | 2.3320 | 2.320 | 2.320 | 2.340 | 2.320 | 2.370 | 2,468,000 | 2.3320 | -1.69% |
| 2010-10-25 | 0 | 2.360 | 2.350 | 2.360 | 2.340 | 2.400 | 3,172,000 | 7,472,700 | 2.3558 | 2.360 | 2.350 | 2.360 | 2.340 | 2.400 | 3,172,000 | 2.3558 | 0.00% |
| 2010-10-22 | 0 | 2.360 | 2.330 | 2.360 | 2.340 | 2.390 | 1,653,200 | 3,901,280 | 2.3598 | 2.360 | 2.330 | 2.360 | 2.340 | 2.390 | 1,653,200 | 2.3598 | 0.85% |
| 2010-10-21 | 0 | 2.340 | 2.340 | 2.350 | 2.330 | 2.390 | 3,176,000 | 7,535,300 | 2.3726 | 2.340 | 2.340 | 2.350 | 2.330 | 2.390 | 3,176,000 | 2.3726 | -0.43% |
| 2010-10-20 | 0 | 2.350 | 2.340 | 2.360 | 2.290 | 2.370 | 4,470,000 | 10,392,780 | 2.3250 | 2.350 | 2.340 | 2.360 | 2.290 | 2.370 | 4,470,000 | 2.3250 | -0.84% |
| 2010-10-19 | 0 | 2.370 | 2.360 | 2.370 | 2.340 | 2.400 | 2,164,000 | 5,108,660 | 2.3607 | 2.370 | 2.360 | 2.370 | 2.340 | 2.400 | 2,164,000 | 2.3607 | 0.00% |
| 2010-10-18 | 0 | 2.370 | 2.350 | 2.380 | 2.350 | 2.430 | 3,392,000 | 8,078,760 | 2.3817 | 2.370 | 2.350 | 2.380 | 2.350 | 2.430 | 3,392,000 | 2.3817 | -1.25% |
| 2010-10-15 | 0 | 2.400 | 2.400 | 2.430 | 2.300 | 2.430 | 3,730,000 | 8,843,500 | 2.3709 | 2.400 | 2.400 | 2.430 | 2.300 | 2.430 | 3,730,000 | 2.3709 | 1.69% |
| 2010-10-14 | 0 | 2.360 | 2.350 | 2.360 | 2.350 | 2.450 | 9,320,500 | 22,282,650 | 2.3907 | 2.360 | 2.350 | 2.360 | 2.350 | 2.450 | 9,320,500 | 2.3907 | -0.42% |
| 2010-10-13 | 0 | 2.370 | 2.360 | 2.370 | 2.250 | 2.380 | 8,200,000 | 19,104,920 | 2.3299 | 2.370 | 2.360 | 2.370 | 2.250 | 2.380 | 8,200,000 | 2.3299 | 3.95% |
| 2010-10-12 | 0 | 2.280 | 2.260 | 2.280 | 2.250 | 2.300 | 1,692,000 | 3,845,540 | 2.2728 | 2.280 | 2.260 | 2.280 | 2.250 | 2.300 | 1,692,000 | 2.2728 | -0.44% |
| 2010-10-11 | 0 | 2.290 | 2.280 | 2.290 | 2.260 | 2.350 | 5,054,000 | 11,681,200 | 2.3113 | 2.290 | 2.280 | 2.290 | 2.260 | 2.350 | 5,054,000 | 2.3113 | 1.78% |
| 2010-10-08 | 0 | 2.250 | 2.240 | 2.250 | 2.240 | 2.280 | 1,206,000 | 2,712,960 | 2.2496 | 2.250 | 2.240 | 2.250 | 2.240 | 2.280 | 1,206,000 | 2.2496 | -1.32% |
| 2010-10-07 | 0 | 2.280 | 2.270 | 2.280 | 2.250 | 2.290 | 1,174,000 | 2,661,980 | 2.2674 | 2.280 | 2.270 | 2.280 | 2.250 | 2.290 | 1,174,000 | 2.2674 | -0.44% |
| 2010-10-06 | 0 | 2.290 | 2.280 | 2.290 | 2.260 | 2.300 | 2,366,000 | 5,391,360 | 2.2787 | 2.290 | 2.280 | 2.290 | 2.260 | 2.300 | 2,366,000 | 2.2787 | 0.44% |
| 2010-10-05 | 0 | 2.280 | 2.260 | 2.290 | 2.260 | 2.290 | 1,364,000 | 3,098,880 | 2.2719 | 2.280 | 2.260 | 2.290 | 2.260 | 2.290 | 1,364,000 | 2.2719 | -0.44% |
| 2010-10-04 | 0 | 2.290 | 2.280 | 2.290 | 2.290 | 2.320 | 2,666,000 | 6,125,300 | 2.2976 | 2.290 | 2.280 | 2.290 | 2.290 | 2.320 | 2,666,000 | 2.2976 | -1.29% |
| 2010-09-30 | 0 | 2.320 | 2.300 | 2.320 | 2.270 | 2.350 | 1,466,000 | 3,396,520 | 2.3169 | 2.320 | 2.300 | 2.320 | 2.270 | 2.350 | 1,466,000 | 2.3169 | 0.43% |
| 2010-09-29 | 0 | 2.310 | 2.290 | 2.300 | 2.290 | 2.330 | 1,194,000 | 2,748,796 | 2.3022 | 2.310 | 2.290 | 2.300 | 2.290 | 2.330 | 1,194,000 | 2.3022 | 0.43% |
| 2010-09-28 | 0 | 2.300 | 2.290 | 2.300 | 2.290 | 2.370 | 2,610,000 | 6,031,680 | 2.3110 | 2.300 | 2.290 | 2.300 | 2.290 | 2.370 | 2,610,000 | 2.3110 | -2.95% |
| 2010-09-27 | 0 | 2.370 | 2.350 | 2.380 | 2.350 | 2.380 | 636,000 | 1,502,280 | 2.3621 | 2.370 | 2.350 | 2.380 | 2.350 | 2.380 | 636,000 | 2.3621 | 0.42% |
| 2010-09-24 | 0 | 2.360 | 2.350 | 2.380 | 2.340 | 2.420 | 1,146,000 | 2,711,740 | 2.3663 | 2.360 | 2.350 | 2.380 | 2.340 | 2.420 | 1,146,000 | 2.3663 | -0.42% |
| 2010-09-22 | 0 | 2.370 | 2.370 | 2.390 | 2.370 | 2.420 | 622,000 | 1,492,200 | 2.3990 | 2.370 | 2.370 | 2.390 | 2.370 | 2.420 | 622,000 | 2.3990 | -0.42% |
| 2010-09-21 | 0 | 2.380 | 2.370 | 2.400 | 2.340 | 2.400 | 2,870,000 | 6,827,620 | 2.3790 | 2.380 | 2.370 | 2.400 | 2.340 | 2.400 | 2,870,000 | 2.3790 | 1.28% |
| 2010-09-20 | 0 | 2.350 | 2.350 | 2.370 | 2.350 | 2.440 | 2,434,000 | 5,870,100 | 2.4117 | 2.350 | 2.350 | 2.370 | 2.350 | 2.440 | 2,434,000 | 2.4117 | -1.67% |
| 2010-09-17 | 0 | 2.390 | 2.360 | 2.390 | 2.360 | 2.400 | 1,072,000 | 2,546,940 | 2.3759 | 2.390 | 2.360 | 2.390 | 2.360 | 2.400 | 1,072,000 | 2.3759 | 0.84% |
| 2010-09-16 | 0 | 2.370 | 2.350 | 2.370 | 2.330 | 2.420 | 936,000 | 2,204,660 | 2.3554 | 2.370 | 2.350 | 2.370 | 2.330 | 2.420 | 936,000 | 2.3554 | -0.42% |
| 2010-09-15 | 0 | 2.380 | 2.350 | 2.380 | 2.310 | 2.380 | 604,000 | 1,419,460 | 2.3501 | 2.380 | 2.350 | 2.380 | 2.310 | 2.380 | 604,000 | 2.3501 | 0.42% |
| 2010-09-14 | 0 | 2.370 | 2.360 | 2.380 | 2.340 | 2.400 | 2,236,000 | 5,287,896 | 2.3649 | 2.370 | 2.360 | 2.380 | 2.340 | 2.400 | 2,236,000 | 2.3649 | -0.84% |
| 2010-09-13 | 0 | 2.390 | 2.390 | 2.400 | 2.380 | 2.440 | 3,368,000 | 8,130,612 | 2.4141 | 2.390 | 2.390 | 2.400 | 2.380 | 2.440 | 3,368,000 | 2.4141 | 0.42% |
| 2010-09-10 | 0 | 2.380 | 2.380 | 2.390 | 2.360 | 2.430 | 2,045,000 | 4,899,490 | 2.3958 | 2.380 | 2.380 | 2.390 | 2.360 | 2.430 | 2,045,000 | 2.3958 | -0.83% |
| 2010-09-09 | 0 | 2.400 | 2.400 | 2.420 | 2.370 | 2.410 | 3,774,000 | 9,035,168 | 2.3941 | 2.400 | 2.400 | 2.420 | 2.370 | 2.410 | 3,774,000 | 2.3941 | 0.84% |
| 2010-09-08 | 0 | 2.380 | 2.360 | 2.380 | 2.330 | 2.400 | 1,514,000 | 3,574,420 | 2.3609 | 2.380 | 2.360 | 2.380 | 2.330 | 2.400 | 1,514,000 | 2.3609 | -0.42% |
| 2010-09-07 | 0 | 2.390 | 2.380 | 2.390 | 2.340 | 2.430 | 4,543,679 | 10,892,580 | 2.3973 | 2.390 | 2.380 | 2.390 | 2.340 | 2.430 | 4,543,679 | 2.3973 | 2.14% |
| 2010-09-06 | 0 | 2.340 | 2.330 | 2.340 | 2.270 | 2.340 | 4,646,000 | 10,665,080 | 2.2955 | 2.340 | 2.330 | 2.340 | 2.270 | 2.340 | 4,646,000 | 2.2955 | 3.08% |
| 2010-09-03 | 0 | 2.270 | 2.260 | 2.280 | 2.250 | 2.290 | 1,942,000 | 4,411,580 | 2.2717 | 2.270 | 2.260 | 2.280 | 2.250 | 2.290 | 1,942,000 | 2.2717 | 0.89% |
| 2010-09-02 | 0 | 2.250 | 2.240 | 2.250 | 2.230 | 2.300 | 418,000 | 944,892 | 2.2605 | 2.250 | 2.240 | 2.250 | 2.230 | 2.300 | 418,000 | 2.2605 | 0.00% |
| 2010-09-01 | 0 | 2.250 | 2.240 | 2.250 | 2.240 | 2.320 | 1,032,000 | 2,335,360 | 2.2629 | 2.250 | 2.240 | 2.250 | 2.240 | 2.320 | 1,032,000 | 2.2629 | 0.00% |
| 2010-08-31 | 0 | 2.250 | 2.240 | 2.250 | 2.220 | 2.290 | 2,700,000 | 6,072,380 | 2.2490 | 2.250 | 2.240 | 2.250 | 2.220 | 2.290 | 2,700,000 | 2.2490 | 0.00% |
| 2010-08-30 | 0 | 2.250 | 2.220 | 2.260 | 2.220 | 2.310 | 698,000 | 1,594,020 | 2.2837 | 2.250 | 2.220 | 2.260 | 2.220 | 2.310 | 698,000 | 2.2837 | -1.75% |
| 2010-08-27 | 0 | 2.290 | 2.250 | 2.290 | 2.260 | 2.310 | 1,648,000 | 3,733,700 | 2.2656 | 2.290 | 2.250 | 2.290 | 2.260 | 2.310 | 1,648,000 | 2.2656 | 0.88% |
| 2010-08-26 | 0 | 2.270 | 2.270 | 2.300 | 2.250 | 2.350 | 802,000 | 1,837,640 | 2.2913 | 2.270 | 2.270 | 2.300 | 2.250 | 2.350 | 802,000 | 2.2913 | -2.58% |
| 2010-08-25 | 0 | 2.330 | 2.330 | 2.340 | 2.290 | 2.350 | 1,418,000 | 3,293,400 | 2.3226 | 2.330 | 2.330 | 2.340 | 2.290 | 2.350 | 1,418,000 | 2.3226 | -0.43% |
| 2010-08-24 | 0 | 2.340 | 2.320 | 2.340 | 2.300 | 2.360 | 2,456,000 | 5,749,960 | 2.3412 | 2.340 | 2.320 | 2.340 | 2.300 | 2.360 | 2,456,000 | 2.3412 | 3.08% |
| 2010-08-23 | 0 | 2.270 | 2.250 | 2.290 | 2.230 | 2.380 | 1,786,000 | 4,135,820 | 2.3157 | 2.270 | 2.250 | 2.290 | 2.230 | 2.380 | 1,786,000 | 2.3157 | 0.89% |
| 2010-08-20 | 0 | 2.250 | 2.250 | 2.270 | 2.250 | 2.260 | 690,000 | 1,555,600 | 2.2545 | 2.250 | 2.250 | 2.270 | 2.250 | 2.260 | 690,000 | 2.2545 | -2.17% |
| 2010-08-19 | 0 | 2.300 | 2.300 | 2.320 | 2.300 | 2.340 | 1,090,000 | 2,522,820 | 2.3145 | 2.300 | 2.300 | 2.320 | 2.300 | 2.340 | 1,090,000 | 2.3145 | -0.86% |
| 2010-08-18 | 0 | 2.320 | 2.330 | 2.340 | 2.280 | 2.330 | 1,366,500 | 3,151,530 | 2.3063 | 2.320 | 2.330 | 2.340 | 2.280 | 2.330 | 1,366,500 | 2.3063 | 0.87% |
| 2010-08-17 | 0 | 2.300 | 2.300 | 2.310 | 2.250 | 2.310 | 980,000 | 2,244,100 | 2.2899 | 2.300 | 2.300 | 2.310 | 2.250 | 2.310 | 980,000 | 2.2899 | 1.77% |
| 2010-08-16 | 0 | 2.260 | 2.260 | 2.270 | 2.260 | 2.320 | 648,000 | 1,474,160 | 2.2749 | 2.260 | 2.260 | 2.270 | 2.260 | 2.320 | 648,000 | 2.2749 | -2.16% |
| 2010-08-13 | 0 | 2.310 | 2.280 | 2.320 | 2.180 | 2.320 | 1,246,000 | 2,787,336 | 2.2370 | 2.310 | 2.280 | 2.320 | 2.180 | 2.320 | 1,246,000 | 2.2370 | 5.00% |
| 2010-08-12 | 0 | 2.200 | 2.190 | 2.200 | 2.180 | 2.240 | 846,000 | 1,864,000 | 2.2033 | 2.200 | 2.190 | 2.200 | 2.180 | 2.240 | 846,000 | 2.2033 | -1.35% |
| 2010-08-11 | 0 | 2.230 | 2.230 | 2.240 | 2.210 | 2.320 | 1,520,000 | 3,406,220 | 2.2409 | 2.230 | 2.230 | 2.240 | 2.210 | 2.320 | 1,520,000 | 2.2409 | -0.45% |
| 2010-08-10 | 0 | 2.240 | 2.230 | 2.240 | 2.230 | 2.330 | 626,000 | 1,408,780 | 2.2504 | 2.240 | 2.230 | 2.240 | 2.230 | 2.330 | 626,000 | 2.2504 | -2.18% |
| 2010-08-09 | 0 | 2.290 | 2.250 | 2.290 | 2.230 | 2.300 | 1,176,000 | 2,658,960 | 2.2610 | 2.290 | 2.250 | 2.290 | 2.230 | 2.300 | 1,176,000 | 2.2610 | 0.00% |
| 2010-08-06 | 0 | 2.290 | 2.270 | 2.300 | 2.210 | 2.300 | 2,590,203 | 5,805,577 | 2.2414 | 2.290 | 2.270 | 2.300 | 2.210 | 2.300 | 2,590,203 | 2.2414 | 1.33% |
| 2010-08-05 | 0 | 2.260 | 2.250 | 2.260 | 2.210 | 2.300 | 1,544,000 | 3,470,360 | 2.2476 | 2.260 | 2.250 | 2.260 | 2.210 | 2.300 | 1,544,000 | 2.2476 | -1.74% |
| 2010-08-04 | 0 | 2.300 | 2.280 | 2.300 | 2.260 | 2.350 | 508,000 | 1,158,120 | 2.2798 | 2.300 | 2.280 | 2.300 | 2.260 | 2.350 | 508,000 | 2.2798 | 0.88% |
| 2010-08-03 | 0 | 2.280 | 2.280 | 2.300 | 2.280 | 2.380 | 1,120,000 | 2,603,420 | 2.3245 | 2.280 | 2.280 | 2.300 | 2.280 | 2.380 | 1,120,000 | 2.3245 | -2.15% |
| 2010-08-02 | 0 | 2.330 | 2.330 | 2.350 | 2.320 | 2.370 | 392,000 | 918,440 | 2.3430 | 2.330 | 2.330 | 2.350 | 2.320 | 2.370 | 392,000 | 2.3430 | -1.27% |
| 2010-07-30 | 0 | 2.360 | 2.330 | 2.350 | 2.250 | 2.370 | 1,322,000 | 3,056,640 | 2.3121 | 2.360 | 2.330 | 2.350 | 2.250 | 2.370 | 1,322,000 | 2.3121 | 4.42% |
| 2010-07-29 | 0 | 2.260 | 2.250 | 2.260 | 2.260 | 2.280 | 282,000 | 638,460 | 2.2640 | 2.260 | 2.250 | 2.260 | 2.260 | 2.280 | 282,000 | 2.2640 | 0.00% |
| 2010-07-28 | 0 | 2.260 | 2.250 | 2.260 | 2.220 | 2.280 | 1,330,000 | 2,998,100 | 2.2542 | 2.260 | 2.250 | 2.260 | 2.220 | 2.280 | 1,330,000 | 2.2542 | 0.89% |
| 2010-07-27 | 0 | 2.240 | 2.230 | 2.260 | 2.220 | 2.250 | 648,000 | 1,447,800 | 2.2343 | 2.240 | 2.230 | 2.260 | 2.220 | 2.250 | 648,000 | 2.2343 | 0.00% |
| 2010-07-26 | 0 | 2.240 | 2.230 | 2.240 | 2.230 | 2.300 | 1,530,000 | 3,453,800 | 2.2574 | 2.240 | 2.230 | 2.240 | 2.230 | 2.300 | 1,530,000 | 2.2574 | -1.32% |
| 2010-07-23 | 0 | 2.270 | 2.250 | 2.270 | 2.210 | 2.270 | 1,028,000 | 2,319,440 | 2.2563 | 2.270 | 2.250 | 2.270 | 2.210 | 2.270 | 1,028,000 | 2.2563 | 1.34% |
| 2010-07-22 | 0 | 2.240 | 2.240 | 2.250 | 2.230 | 2.240 | 134,000 | 299,120 | 2.2322 | 2.240 | 2.240 | 2.250 | 2.230 | 2.240 | 134,000 | 2.2322 | 0.45% |
| 2010-07-21 | 0 | 2.230 | 2.200 | 2.230 | 2.170 | 2.230 | 2,306,000 | 5,079,920 | 2.2029 | 2.230 | 2.200 | 2.230 | 2.170 | 2.230 | 2,306,000 | 2.2029 | 0.90% |
| 2010-07-20 | 0 | 2.210 | 2.190 | 2.210 | 2.170 | 2.230 | 722,000 | 1,586,680 | 2.1976 | 2.210 | 2.190 | 2.210 | 2.170 | 2.230 | 722,000 | 2.1976 | 4.25% |
| 2010-07-19 | 0 | 2.120 | 2.120 | 2.150 | 2.110 | 2.170 | 422,000 | 908,240 | 2.1522 | 2.120 | 2.120 | 2.150 | 2.110 | 2.170 | 422,000 | 2.1522 | -2.30% |
| 2010-07-16 | 0 | 2.170 | 2.150 | 2.170 | 2.100 | 2.180 | 828,000 | 1,778,100 | 2.1475 | 2.170 | 2.150 | 2.170 | 2.100 | 2.180 | 828,000 | 2.1475 | 1.88% |
| 2010-07-15 | 0 | 2.130 | 2.130 | 2.140 | 2.120 | 2.200 | 1,508,000 | 3,267,420 | 2.1667 | 2.130 | 2.130 | 2.140 | 2.120 | 2.200 | 1,508,000 | 2.1667 | -1.39% |
| 2010-07-14 | 0 | 2.160 | 2.140 | 2.160 | 2.110 | 2.170 | 1,250,000 | 2,684,960 | 2.1480 | 2.160 | 2.140 | 2.160 | 2.110 | 2.170 | 1,250,000 | 2.1480 | 2.37% |
| 2010-07-13 | 0 | 2.110 | 2.090 | 2.110 | 2.070 | 2.130 | 1,676,000 | 3,522,550 | 2.1018 | 2.110 | 2.090 | 2.110 | 2.070 | 2.130 | 1,676,000 | 2.1018 | -1.86% |
| 2010-07-12 | 0 | 2.150 | 2.150 | 2.160 | 2.120 | 2.160 | 3,266,000 | 7,011,280 | 2.1467 | 2.150 | 2.150 | 2.160 | 2.120 | 2.160 | 3,266,000 | 2.1467 | 2.38% |
| 2010-07-09 | 0 | 2.100 | 2.080 | 2.110 | 2.050 | 2.130 | 1,982,000 | 4,148,876 | 2.0933 | 2.100 | 2.080 | 2.110 | 2.050 | 2.130 | 1,982,000 | 2.0933 | 1.45% |
| 2010-07-08 | 0 | 2.070 | 2.050 | 2.070 | 2.050 | 2.080 | 298,000 | 612,740 | 2.0562 | 2.070 | 2.050 | 2.070 | 2.050 | 2.080 | 298,000 | 2.0562 | 0.98% |
| 2010-07-07 | 0 | 2.050 | 2.040 | 2.080 | 2.040 | 2.090 | 402,000 | 831,740 | 2.0690 | 2.050 | 2.040 | 2.080 | 2.040 | 2.090 | 402,000 | 2.0690 | 0.00% |
| 2010-07-06 | 0 | 2.050 | 2.040 | 2.050 | 1.970 | 2.060 | 561,000 | 1,138,410 | 2.0293 | 2.050 | 2.040 | 2.050 | 1.970 | 2.060 | 561,000 | 2.0293 | 3.02% |
| 2010-07-05 | 0 | 1.990 | 1.990 | 2.000 | 1.960 | 2.030 | 740,837 | 1,475,279 | 1.9914 | 1.990 | 1.990 | 2.000 | 1.960 | 2.030 | 740,837 | 1.9914 | -1.97% |
| 2010-07-02 | 0 | 2.030 | 2.030 | 2.050 | 2.020 | 2.080 | 951,675 | 1,941,173 | 2.0397 | 2.030 | 2.030 | 2.050 | 2.020 | 2.080 | 951,675 | 2.0397 | -1.46% |
| 2010-06-30 | 0 | 2.060 | 2.050 | 2.080 | 2.000 | 2.060 | 734,000 | 1,490,280 | 2.0304 | 2.060 | 2.050 | 2.080 | 2.000 | 2.060 | 734,000 | 2.0304 | 0.00% |
| 2010-06-29 | 0 | 2.060 | 2.020 | 2.050 | 2.020 | 2.100 | 1,022,000 | 2,097,480 | 2.0523 | 2.060 | 2.020 | 2.050 | 2.020 | 2.100 | 1,022,000 | 2.0523 | -1.44% |
| 2010-06-28 | 0 | 2.090 | 2.080 | 2.090 | 2.080 | 2.130 | 294,000 | 617,400 | 2.1000 | 2.090 | 2.080 | 2.090 | 2.080 | 2.130 | 294,000 | 2.1000 | -0.95% |
| 2010-06-25 | 0 | 2.110 | 2.080 | 2.110 | 2.070 | 2.140 | 854,000 | 1,795,196 | 2.1021 | 2.110 | 2.080 | 2.110 | 2.070 | 2.140 | 854,000 | 2.1021 | 0.00% |
| 2010-06-24 | 0 | 2.110 | 2.070 | 2.110 | 2.060 | 2.140 | 808,000 | 1,692,246 | 2.0944 | 2.110 | 2.070 | 2.110 | 2.060 | 2.140 | 808,000 | 2.0944 | 0.00% |
| 2010-06-23 | 0 | 2.110 | 2.100 | 2.110 | 2.070 | 2.140 | 962,457 | 2,012,978 | 2.0915 | 2.110 | 2.100 | 2.110 | 2.070 | 2.140 | 962,457 | 2.0915 | -1.40% |
| 2010-06-22 | 0 | 2.140 | 2.110 | 2.130 | 2.080 | 2.140 | 1,157,190 | 2,433,987 | 2.1034 | 2.140 | 2.110 | 2.130 | 2.080 | 2.140 | 1,157,190 | 2.1034 | -0.47% |
| 2010-06-21 | 0 | 2.150 | 2.150 | 2.160 | 1.990 | 2.170 | 9,148,133 | 18,825,565 | 2.0579 | 2.150 | 2.150 | 2.160 | 1.990 | 2.170 | 9,148,133 | 2.0579 | 10.26% |
| 2010-06-18 | 0 | 1.950 | 1.930 | 1.940 | 1.920 | 2.060 | 6,751,570 | 13,441,063 | 1.9908 | 1.950 | 1.930 | 1.940 | 1.920 | 2.060 | 6,751,570 | 1.9908 | -4.41% |
| 2010-06-17 | 0 | 2.040 | 2.030 | 2.040 | 2.010 | 2.070 | 4,435,400 | 9,073,620 | 2.0457 | 2.040 | 2.030 | 2.040 | 2.010 | 2.070 | 4,435,400 | 2.0457 | 0.49% |
| 2010-06-15 | 0 | 2.030 | 2.010 | 2.030 | 2.010 | 2.050 | 768,687 | 1,561,488 | 2.0314 | 2.030 | 2.010 | 2.030 | 2.010 | 2.050 | 768,687 | 2.0314 | -0.49% |
| 2010-06-14 | 0 | 2.040 | 2.030 | 2.040 | 2.020 | 2.060 | 445,343 | 908,380 | 2.0397 | 2.040 | 2.030 | 2.040 | 2.020 | 2.060 | 445,343 | 2.0397 | -0.97% |
| 2010-06-11 | 0 | 2.060 | 2.030 | 2.060 | 2.020 | 2.070 | 223,343 | 457,640 | 2.0490 | 2.060 | 2.030 | 2.060 | 2.020 | 2.070 | 223,343 | 2.0490 | 1.98% |
| 2010-06-10 | 0 | 2.020 | 2.010 | 2.020 | 2.010 | 2.040 | 242,000 | 488,860 | 2.0201 | 2.020 | 2.010 | 2.020 | 2.010 | 2.040 | 242,000 | 2.0201 | -1.46% |
| 2010-06-09 | 0 | 2.050 | 2.040 | 2.060 | 2.040 | 2.070 | 100,000 | 205,860 | 2.0586 | 2.050 | 2.040 | 2.060 | 2.040 | 2.070 | 100,000 | 2.0586 | -1.44% |
| 2010-06-08 | 0 | 2.080 | 2.050 | 2.080 | 2.030 | 2.100 | 818,000 | 1,690,120 | 2.0662 | 2.080 | 2.050 | 2.080 | 2.030 | 2.100 | 818,000 | 2.0662 | 2.46% |
| 2010-06-07 | 0 | 2.030 | 2.030 | 2.040 | 1.970 | 2.040 | 730,000 | 1,467,400 | 2.0101 | 2.030 | 2.030 | 2.040 | 1.970 | 2.040 | 730,000 | 2.0101 | 0.00% |
| 2010-06-04 | 0 | 2.030 | 2.020 | 2.060 | 2.020 | 2.060 | 254,000 | 518,094 | 2.0397 | 2.030 | 2.020 | 2.060 | 2.020 | 2.060 | 254,000 | 2.0397 | 0.50% |
| 2010-06-03 | 0 | 2.020 | 2.030 | 2.040 | 2.020 | 2.060 | 578,000 | 1,180,040 | 2.0416 | 2.020 | 2.030 | 2.040 | 2.020 | 2.060 | 578,000 | 2.0416 | -0.98% |
| 2010-06-02 | 0 | 2.040 | 2.010 | 2.040 | 1.960 | 2.040 | 967,400 | 1,950,160 | 2.0159 | 2.040 | 2.010 | 2.040 | 1.960 | 2.040 | 967,400 | 2.0159 | 0.00% |
| 2010-06-01 | 0 | 2.040 | 2.010 | 2.040 | 2.000 | 2.070 | 190,000 | 385,620 | 2.0296 | 2.040 | 2.010 | 2.040 | 2.000 | 2.070 | 190,000 | 2.0296 | -0.49% |
| 2010-05-31 | 0 | 2.050 | 2.050 | 2.060 | 2.020 | 2.070 | 1,204,000 | 2,467,720 | 2.0496 | 2.050 | 2.050 | 2.060 | 2.020 | 2.070 | 1,204,000 | 2.0496 | 0.00% |
| 2010-05-28 | 0 | 2.050 | 2.050 | 2.060 | 2.020 | 2.060 | 1,286,000 | 2,630,086 | 2.0452 | 2.050 | 2.050 | 2.060 | 2.020 | 2.060 | 1,286,000 | 2.0452 | 2.50% |
| 2010-05-27 | 0 | 2.000 | 2.000 | 2.010 | 1.900 | 2.010 | 2,668,000 | 5,279,540 | 1.9788 | 2.000 | 2.000 | 2.010 | 1.900 | 2.010 | 2,668,000 | 1.9788 | 3.63% |
| 2010-05-26 | 0 | 1.930 | 1.920 | 1.930 | 1.920 | 2.000 | 956,000 | 1,874,620 | 1.9609 | 1.930 | 1.920 | 1.930 | 1.920 | 2.000 | 956,000 | 1.9609 | -0.52% |
| 2010-05-25 | 0 | 1.940 | 1.900 | 1.980 | 1.900 | 2.040 | 1,308,000 | 2,579,596 | 1.9722 | 1.940 | 1.900 | 1.980 | 1.900 | 2.040 | 1,308,000 | 1.9722 | -5.37% |
| 2010-05-24 | 0 | 2.050 | 2.040 | 2.050 | 1.930 | 2.120 | 2,334,000 | 4,779,646 | 2.0478 | 2.050 | 2.040 | 2.050 | 1.930 | 2.120 | 2,334,000 | 2.0478 | 3.54% |
| 2010-05-20 | 0 | 1.980 | 1.960 | 1.980 | 1.920 | 2.060 | 1,618,000 | 3,214,120 | 1.9865 | 1.980 | 1.960 | 1.980 | 1.920 | 2.060 | 1,618,000 | 1.9865 | -2.46% |
| 2010-05-19 | 0 | 2.030 | 1.990 | 2.030 | 1.990 | 2.100 | 992,000 | 2,021,176 | 2.0375 | 2.030 | 1.990 | 2.030 | 1.990 | 2.100 | 992,000 | 2.0375 | -3.33% |
| 2010-05-18 | 0 | 2.100 | 2.090 | 2.100 | 1.940 | 2.100 | 1,844,000 | 3,698,372 | 2.0056 | 2.100 | 2.090 | 2.100 | 1.940 | 2.100 | 1,844,000 | 2.0056 | 6.60% |
| 2010-05-17 | 0 | 1.970 | 1.940 | 1.970 | 1.930 | 1.990 | 1,414,000 | 2,772,880 | 1.9610 | 1.970 | 1.940 | 1.970 | 1.930 | 1.990 | 1,414,000 | 1.9610 | -1.50% |
| 2010-05-14 | 0 | 2.000 | 1.980 | 2.000 | 1.980 | 2.030 | 1,090,000 | 2,188,520 | 2.0078 | 2.000 | 1.980 | 2.000 | 1.980 | 2.030 | 1,090,000 | 2.0078 | -0.50% |
| 2010-05-13 | 0 | 2.010 | 1.990 | 2.010 | 1.950 | 2.050 | 882,000 | 1,775,020 | 2.0125 | 2.010 | 1.990 | 2.010 | 1.950 | 2.050 | 882,000 | 2.0125 | -0.99% |
| 2010-05-12 | 0 | 2.030 | 2.000 | 2.030 | 1.950 | 2.050 | 2,656,000 | 5,346,240 | 2.0129 | 2.030 | 2.000 | 2.030 | 1.950 | 2.050 | 2,656,000 | 2.0129 | 4.64% |
| 2010-05-11 | 0 | 1.940 | 1.940 | 1.970 | 1.940 | 2.070 | 1,010,000 | 2,008,120 | 1.9882 | 1.940 | 1.940 | 1.970 | 1.940 | 2.070 | 1,010,000 | 1.9882 | -4.43% |
| 2010-05-10 | 0 | 2.030 | 2.030 | 2.050 | 1.950 | 2.040 | 992,000 | 1,993,460 | 2.0095 | 2.030 | 2.030 | 2.050 | 1.950 | 2.040 | 992,000 | 2.0095 | 3.57% |
| 2010-05-07 | 0 | 1.960 | 1.960 | 1.970 | 1.910 | 2.040 | 1,298,000 | 2,568,840 | 1.9791 | 1.960 | 1.960 | 1.970 | 1.910 | 2.040 | 1,298,000 | 1.9791 | -1.01% |
| 2010-05-06 | 0 | 1.980 | 1.980 | 1.990 | 1.960 | 2.040 | 2,488,000 | 4,930,740 | 1.9818 | 1.980 | 1.980 | 1.990 | 1.960 | 2.040 | 2,488,000 | 1.9818 | -0.59% |
| 2010-05-05 | 0 | 2.060 | 2.050 | 2.060 | 2.010 | 2.070 | 1,392,000 | 2,840,640 | 2.0407 | 1.992 | 1.982 | 1.992 | 1.943 | 2.001 | 1,439,694 | 1.9731 | -0.96% |
| 2010-05-04 | 0 | 2.080 | 2.080 | 2.090 | 2.080 | 2.130 | 3,220,000 | 6,751,560 | 2.0968 | 2.011 | 2.011 | 2.021 | 2.011 | 2.059 | 3,330,328 | 2.0273 | -2.35% |
| 2010-05-03 | 0 | 2.130 | 2.130 | 2.140 | 2.120 | 2.170 | 876,900 | 1,879,515 | 2.1434 | 2.059 | 2.059 | 2.069 | 2.050 | 2.098 | 906,945 | 2.0724 | -0.93% |
| 2010-04-30 | 0 | 2.150 | 2.150 | 2.160 | 2.130 | 2.160 | 2,518,000 | 5,412,660 | 2.1496 | 2.079 | 2.079 | 2.088 | 2.059 | 2.088 | 2,604,275 | 2.0784 | 1.42% |
| 2010-04-29 | 0 | 2.120 | 2.120 | 2.130 | 2.070 | 2.150 | 1,690,000 | 3,584,970 | 2.1213 | 2.050 | 2.050 | 2.059 | 2.001 | 2.079 | 1,747,905 | 2.0510 | 1.44% |
| 2010-04-28 | 0 | 2.090 | 2.090 | 2.100 | 2.080 | 2.190 | 4,226,000 | 8,920,590 | 2.1109 | 2.021 | 2.021 | 2.030 | 2.011 | 2.117 | 4,370,796 | 2.0410 | -0.48% |
| 2010-04-27 | 1 | - | - | - | - | - | 0 | 0 | - | 2.030 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-26 | 1 | - | - | - | - | - | 0 | 0 | - | 2.030 | - | - | - | - | 0 | - | 0.00% |
| 2010-04-23 | 0 | 2.100 | 2.100 | 2.120 | 2.080 | 2.160 | 1,822,000 | 3,846,280 | 2.1110 | 2.030 | 2.030 | 2.050 | 2.011 | 2.088 | 1,884,428 | 2.0411 | -3.23% |
| 2010-04-22 | 0 | 2.170 | 2.150 | 2.170 | 2.130 | 2.200 | 2,290,000 | 4,935,460 | 2.1552 | 2.098 | 2.079 | 2.098 | 2.059 | 2.127 | 2,368,463 | 2.0838 | -1.81% |
| 2010-04-21 | 0 | 2.210 | 2.200 | 2.230 | 2.130 | 2.240 | 2,664,000 | 5,844,360 | 2.1938 | 2.137 | 2.127 | 2.156 | 2.059 | 2.166 | 2,755,277 | 2.1212 | 0.00% |
| 2010-04-20 | 0 | 2.210 | 2.210 | 2.230 | 2.130 | 2.230 | 1,842,000 | 4,020,360 | 2.1826 | 2.137 | 2.137 | 2.156 | 2.059 | 2.156 | 1,905,113 | 2.1103 | 1.38% |
| 2010-04-19 | 0 | 2.180 | 2.180 | 2.190 | 2.120 | 2.270 | 5,058,000 | 11,119,350 | 2.1984 | 2.108 | 2.108 | 2.117 | 2.050 | 2.195 | 5,231,303 | 2.1255 | -7.23% |
| 2010-04-16 | 0 | 2.350 | 2.330 | 2.400 | 2.300 | 2.400 | 4,578,000 | 10,748,980 | 2.3480 | 2.272 | 2.253 | 2.320 | 2.224 | 2.320 | 4,734,857 | 2.2702 | -2.49% |
| 2010-04-15 | 0 | 2.410 | 2.400 | 2.410 | 2.290 | 2.410 | 7,762,000 | 18,125,280 | 2.3351 | 2.330 | 2.320 | 2.330 | 2.214 | 2.330 | 8,027,951 | 2.2578 | 1.69% |
| 2010-04-14 | 0 | 2.370 | 2.340 | 2.370 | 2.340 | 2.380 | 1,184,000 | 2,793,460 | 2.3593 | 2.291 | 2.262 | 2.291 | 2.262 | 2.301 | 1,224,568 | 2.2812 | 0.42% |
| 2010-04-13 | 0 | 2.360 | 2.350 | 2.360 | 2.330 | 2.380 | 1,405,000 | 3,301,540 | 2.3499 | 2.282 | 2.272 | 2.282 | 2.253 | 2.301 | 1,453,140 | 2.2720 | -0.84% |
| 2010-04-12 | 0 | 2.380 | 2.350 | 2.380 | 2.360 | 2.430 | 3,024,000 | 7,220,040 | 2.3876 | 2.301 | 2.272 | 2.301 | 2.282 | 2.349 | 3,127,612 | 2.3085 | 0.00% |
| 2010-04-09 | 0 | 2.380 | 2.370 | 2.380 | 2.240 | 2.480 | 10,078,000 | 23,590,960 | 2.3408 | 2.301 | 2.291 | 2.301 | 2.166 | 2.398 | 10,423,305 | 2.2633 | -1.24% |
| 2010-04-08 | 0 | 2.410 | 2.390 | 2.400 | 2.380 | 2.490 | 13,372,800 | 32,301,572 | 2.4155 | 2.330 | 2.311 | 2.320 | 2.301 | 2.408 | 13,830,995 | 2.3354 | -2.82% |
| 2010-04-07 | 0 | 2.480 | 2.470 | 2.480 | 2.390 | 2.530 | 11,954,000 | 29,218,140 | 2.4442 | 2.398 | 2.388 | 2.398 | 2.311 | 2.446 | 12,363,583 | 2.3632 | 0.00% |
| 2010-04-01 | 0 | 2.480 | 2.480 | 2.490 | 2.420 | 2.580 | 4,961,000 | 12,315,870 | 2.4825 | 2.398 | 2.398 | 2.408 | 2.340 | 2.495 | 5,130,980 | 2.4003 | 1.22% |
| 2010-03-31 | 0 | 2.450 | 2.430 | 2.450 | 2.400 | 2.450 | 3,040,000 | 7,372,650 | 2.4252 | 2.369 | 2.349 | 2.369 | 2.320 | 2.369 | 3,144,160 | 2.3449 | 0.82% |
| 2010-03-30 | 0 | 2.430 | 2.420 | 2.430 | 2.400 | 2.450 | 2,478,000 | 6,022,440 | 2.4304 | 2.349 | 2.340 | 2.349 | 2.320 | 2.369 | 2,562,904 | 2.3498 | 1.67% |
| 2010-03-29 | 0 | 2.390 | 2.380 | 2.390 | 2.360 | 2.420 | 1,398,000 | 3,337,340 | 2.3872 | 2.311 | 2.301 | 2.311 | 2.282 | 2.340 | 1,445,900 | 2.3081 | -0.42% |
| 2010-03-26 | 0 | 2.400 | 2.390 | 2.410 | 2.350 | 2.420 | 1,847,404 | 4,433,638 | 2.3999 | 2.320 | 2.311 | 2.330 | 2.272 | 2.340 | 1,910,702 | 2.3204 | 0.84% |
| 2010-03-25 | 0 | 2.380 | 2.390 | 2.400 | 2.320 | 2.400 | 1,458,000 | 3,445,820 | 2.3634 | 2.301 | 2.311 | 2.320 | 2.243 | 2.320 | 1,507,956 | 2.2851 | -0.42% |
| 2010-03-24 | 0 | 2.390 | 2.390 | 2.400 | 2.310 | 2.400 | 3,212,000 | 7,639,400 | 2.3784 | 2.311 | 2.311 | 2.320 | 2.233 | 2.320 | 3,322,054 | 2.2996 | 2.14% |
| 2010-03-23 | 0 | 2.340 | 2.340 | 2.350 | 2.300 | 2.390 | 2,010,000 | 4,734,520 | 2.3555 | 2.262 | 2.262 | 2.272 | 2.224 | 2.311 | 2,078,869 | 2.2774 | 1.74% |
| 2010-03-22 | 0 | 2.300 | 2.300 | 2.310 | 2.260 | 2.330 | 2,112,000 | 4,861,920 | 2.3020 | 2.224 | 2.224 | 2.233 | 2.185 | 2.253 | 2,184,364 | 2.2258 | -1.29% |
| 2010-03-19 | 0 | 2.330 | 2.330 | 2.360 | 2.330 | 2.400 | 2,776,000 | 6,540,440 | 2.3561 | 2.253 | 2.253 | 2.282 | 2.253 | 2.320 | 2,871,115 | 2.2780 | -1.27% |
| 2010-03-18 | 0 | 2.360 | 2.350 | 2.360 | 2.280 | 2.400 | 5,630,000 | 13,293,260 | 2.3611 | 2.282 | 2.272 | 2.282 | 2.204 | 2.320 | 5,822,902 | 2.2829 | 3.96% |
| 2010-03-17 | 0 | 2.270 | 2.260 | 2.270 | 2.260 | 2.320 | 3,132,000 | 7,160,660 | 2.2863 | 2.195 | 2.185 | 2.195 | 2.185 | 2.243 | 3,239,312 | 2.2105 | 1.34% |
| 2010-03-16 | 0 | 2.240 | 2.230 | 2.250 | 2.230 | 2.340 | 3,616,000 | 8,195,960 | 2.2666 | 2.166 | 2.156 | 2.175 | 2.156 | 2.262 | 3,739,896 | 2.1915 | -4.68% |
| 2010-03-15 | 0 | 2.350 | 2.350 | 2.360 | 2.260 | 2.350 | 4,022,000 | 9,255,960 | 2.3013 | 2.272 | 2.272 | 2.282 | 2.185 | 2.272 | 4,159,807 | 2.2251 | 2.17% |
| 2010-03-12 | 0 | 2.300 | 2.280 | 2.290 | 2.250 | 2.300 | 1,504,000 | 3,429,240 | 2.2801 | 2.224 | 2.204 | 2.214 | 2.175 | 2.224 | 1,555,532 | 2.2045 | 1.32% |
| 2010-03-11 | 0 | 2.270 | 2.250 | 2.270 | 2.240 | 2.300 | 990,000 | 2,230,796 | 2.2533 | 2.195 | 2.175 | 2.195 | 2.166 | 2.224 | 1,023,921 | 2.1787 | 0.00% |
| 2010-03-10 | 0 | 2.270 | 2.270 | 2.290 | 2.230 | 2.310 | 2,488,000 | 5,651,320 | 2.2714 | 2.195 | 2.195 | 2.214 | 2.156 | 2.233 | 2,573,247 | 2.1962 | -0.44% |
| 2010-03-09 | 0 | 2.280 | 2.280 | 2.290 | 2.190 | 2.290 | 3,102,000 | 6,977,154 | 2.2492 | 2.204 | 2.204 | 2.214 | 2.117 | 2.214 | 3,208,285 | 2.1747 | 3.64% |
| 2010-03-08 | 0 | 2.200 | 2.190 | 2.200 | 2.180 | 2.240 | 1,392,000 | 3,072,320 | 2.2071 | 2.127 | 2.117 | 2.127 | 2.108 | 2.166 | 1,439,694 | 2.1340 | -0.45% |
| 2010-03-05 | 0 | 2.210 | 2.200 | 2.210 | 2.140 | 2.220 | 3,258,000 | 7,162,660 | 2.1985 | 2.137 | 2.127 | 2.137 | 2.069 | 2.146 | 3,369,630 | 2.1257 | 3.27% |
| 2010-03-04 | 0 | 2.140 | 2.140 | 2.150 | 2.130 | 2.220 | 2,236,000 | 4,846,320 | 2.1674 | 2.069 | 2.069 | 2.079 | 2.059 | 2.146 | 2,312,613 | 2.0956 | -1.83% |
| 2010-03-03 | 0 | 2.180 | 2.160 | 2.180 | 2.130 | 2.190 | 4,128,000 | 8,917,980 | 2.1604 | 2.108 | 2.088 | 2.108 | 2.059 | 2.117 | 4,269,439 | 2.0888 | -0.91% |
| 2010-03-02 | 0 | 2.200 | 2.190 | 2.200 | 2.150 | 2.200 | 1,268,000 | 2,761,620 | 2.1779 | 2.127 | 2.117 | 2.127 | 2.079 | 2.127 | 1,311,446 | 2.1058 | 0.00% |
| 2010-03-01 | 0 | 2.200 | 2.190 | 2.200 | 2.100 | 2.220 | 6,628,000 | 14,464,480 | 2.1823 | 2.127 | 2.117 | 2.127 | 2.030 | 2.146 | 6,855,097 | 2.1100 | 3.77% |
| 2010-02-26 | 0 | 2.120 | 2.090 | 2.120 | 2.050 | 2.120 | 2,202,000 | 4,574,360 | 2.0774 | 2.050 | 2.021 | 2.050 | 1.982 | 2.050 | 2,277,448 | 2.0085 | 3.41% |
| 2010-02-25 | 0 | 2.050 | 2.040 | 2.050 | 2.000 | 2.070 | 2,030,000 | 4,130,160 | 2.0346 | 1.982 | 1.972 | 1.982 | 1.934 | 2.001 | 2,099,554 | 1.9672 | 2.50% |
| 2010-02-24 | 0 | 2.000 | 2.000 | 2.020 | 1.990 | 2.040 | 2,554,000 | 5,135,540 | 2.0108 | 1.934 | 1.934 | 1.953 | 1.924 | 1.972 | 2,641,508 | 1.9442 | -0.99% |
| 2010-02-23 | 0 | 2.020 | 2.010 | 2.020 | 1.940 | 2.040 | 1,518,000 | 3,059,280 | 2.0153 | 1.953 | 1.943 | 1.953 | 1.876 | 1.972 | 1,570,012 | 1.9486 | 1.00% |
| 2010-02-22 | 0 | 2.000 | 2.000 | 2.010 | 1.970 | 2.010 | 2,576,000 | 5,146,880 | 1.9980 | 1.934 | 1.934 | 1.943 | 1.905 | 1.943 | 2,664,262 | 1.9318 | 1.01% |
| 2010-02-19 | 0 | 1.980 | 1.970 | 1.980 | 1.960 | 2.050 | 3,178,000 | 6,309,700 | 1.9854 | 1.914 | 1.905 | 1.914 | 1.895 | 1.982 | 3,286,889 | 1.9197 | -2.94% |
| 2010-02-18 | 0 | 2.040 | 2.030 | 2.040 | 2.030 | 2.110 | 1,232,000 | 2,536,080 | 2.0585 | 1.972 | 1.963 | 1.972 | 1.963 | 2.040 | 1,274,212 | 1.9903 | -2.86% |
| 2010-02-17 | 0 | 2.100 | 2.090 | 2.100 | 2.090 | 2.140 | 455,000 | 958,480 | 2.1065 | 2.030 | 2.021 | 2.030 | 2.021 | 2.069 | 470,590 | 2.0368 | 0.00% |
| 2010-02-12 | 0 | 2.100 | 2.090 | 2.110 | 2.090 | 2.130 | 1,148,000 | 2,420,640 | 2.1086 | 2.030 | 2.021 | 2.040 | 2.021 | 2.059 | 1,187,334 | 2.0387 | 0.96% |
| 2010-02-11 | 0 | 2.080 | 2.070 | 2.080 | 1.990 | 2.090 | 1,246,000 | 2,579,280 | 2.0700 | 2.011 | 2.001 | 2.011 | 1.924 | 2.021 | 1,288,692 | 2.0015 | 4.00% |
| 2010-02-10 | 1 | - | - | - | - | - | 0 | 0 | - | 1.934 | - | - | - | - | 0 | - | 0.00% |
| 2010-02-09 | 0 | 2.000 | 1.980 | 1.990 | 1.950 | 2.010 | 6,546,000 | 12,922,400 | 1.9741 | 1.934 | 1.914 | 1.924 | 1.885 | 1.943 | 6,770,287 | 1.9087 | 2.56% |
| 2010-02-08 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 2.010 | 3,042,000 | 5,979,020 | 1.9655 | 1.885 | 1.885 | 1.895 | 1.885 | 1.943 | 3,146,229 | 1.9004 | -2.01% |
| 2010-02-05 | 0 | 1.990 | 1.970 | 1.990 | 1.970 | 2.000 | 5,844,000 | 11,588,860 | 1.9830 | 1.924 | 1.905 | 1.924 | 1.905 | 1.934 | 6,044,234 | 1.9173 | -1.97% |
| 2010-02-04 | 0 | 2.030 | 2.030 | 2.040 | 2.020 | 2.140 | 10,740,000 | 21,973,340 | 2.0459 | 1.963 | 1.963 | 1.972 | 1.953 | 2.069 | 11,107,987 | 1.9782 | -5.58% |
| 2010-02-03 | 0 | 2.150 | 2.110 | 2.160 | 2.040 | 2.160 | 3,454,000 | 7,206,000 | 2.0863 | 2.079 | 2.040 | 2.088 | 1.972 | 2.088 | 3,572,345 | 2.0172 | 4.88% |
| 2010-02-02 | 0 | 2.050 | 2.050 | 2.070 | 2.040 | 2.190 | 6,034,000 | 12,623,260 | 2.0920 | 1.982 | 1.982 | 2.001 | 1.972 | 2.117 | 6,240,744 | 2.0227 | 0.99% |
| 2010-02-01 | 0 | 2.030 | 2.030 | 2.040 | 2.000 | 2.100 | 6,060,000 | 12,340,960 | 2.0365 | 1.963 | 1.963 | 1.972 | 1.934 | 2.030 | 6,267,635 | 1.9690 | -2.40% |
| 2010-01-29 | 0 | 2.080 | 2.070 | 2.080 | 2.040 | 2.120 | 4,492,000 | 9,293,220 | 2.0688 | 2.011 | 2.001 | 2.011 | 1.972 | 2.050 | 4,645,910 | 2.0003 | 0.97% |
| 2010-01-28 | 0 | 2.060 | 2.060 | 2.070 | 2.040 | 2.120 | 4,426,000 | 9,209,800 | 2.0808 | 1.992 | 1.992 | 2.001 | 1.972 | 2.050 | 4,577,649 | 2.0119 | 0.00% |
| 2010-01-27 | 0 | 2.060 | 2.050 | 2.080 | 2.050 | 2.180 | 10,214,000 | 21,423,560 | 2.0975 | 1.992 | 1.982 | 2.011 | 1.982 | 2.108 | 10,563,965 | 2.0280 | -0.96% |
| 2010-01-26 | 0 | 2.080 | 2.070 | 2.080 | 2.070 | 2.210 | 5,646,000 | 11,931,900 | 2.1133 | 2.011 | 2.001 | 2.011 | 2.001 | 2.137 | 5,839,450 | 2.0433 | -5.88% |
| 2010-01-25 | 0 | 2.210 | 2.200 | 2.210 | 2.200 | 2.260 | 1,344,000 | 2,976,180 | 2.2144 | 2.137 | 2.127 | 2.137 | 2.127 | 2.185 | 1,390,050 | 2.1411 | -2.64% |
| 2010-01-22 | 0 | 2.270 | 2.230 | 2.270 | 2.200 | 2.300 | 3,888,000 | 8,709,000 | 2.2400 | 2.195 | 2.156 | 2.195 | 2.127 | 2.224 | 4,021,215 | 2.1658 | -1.73% |
| 2010-01-21 | 0 | 2.310 | 2.300 | 2.310 | 2.310 | 2.360 | 2,952,000 | 6,887,800 | 2.3333 | 2.233 | 2.224 | 2.233 | 2.233 | 2.282 | 3,053,145 | 2.2560 | -0.43% |
| 2010-01-20 | 0 | 2.320 | 2.310 | 2.320 | 2.320 | 2.360 | 2,222,000 | 5,182,260 | 2.3323 | 2.243 | 2.233 | 2.243 | 2.243 | 2.282 | 2,298,133 | 2.2550 | -0.43% |
| 2010-01-19 | 0 | 2.330 | 2.320 | 2.330 | 2.310 | 2.350 | 2,962,100 | 6,915,465 | 2.3346 | 2.253 | 2.243 | 2.253 | 2.233 | 2.272 | 3,063,591 | 2.2573 | 0.00% |
| 2010-01-18 | 0 | 2.330 | 2.330 | 2.350 | 2.320 | 2.370 | 3,774,100 | 8,891,116 | 2.3558 | 2.253 | 2.253 | 2.272 | 2.243 | 2.291 | 3,903,413 | 2.2778 | -0.43% |
| 2010-01-15 | 0 | 2.340 | 2.330 | 2.340 | 2.320 | 2.400 | 3,492,000 | 8,211,100 | 2.3514 | 2.262 | 2.253 | 2.262 | 2.243 | 2.320 | 3,611,647 | 2.2735 | -2.09% |
| 2010-01-14 | 0 | 2.390 | 2.380 | 2.400 | 2.360 | 2.420 | 2,598,000 | 6,190,140 | 2.3827 | 2.311 | 2.301 | 2.320 | 2.282 | 2.340 | 2,687,016 | 2.3037 | 2.14% |
| 2010-01-13 | 0 | 2.340 | 2.340 | 2.350 | 2.330 | 2.440 | 4,340,000 | 10,269,300 | 2.3662 | 2.262 | 2.262 | 2.272 | 2.253 | 2.359 | 4,488,702 | 2.2878 | -4.88% |
| 2010-01-12 | 0 | 2.460 | 2.450 | 2.460 | 2.420 | 2.460 | 1,966,000 | 4,801,860 | 2.4425 | 2.379 | 2.369 | 2.379 | 2.340 | 2.379 | 2,033,362 | 2.3615 | 0.41% |
| 2010-01-11 | 0 | 2.450 | 2.440 | 2.450 | 2.440 | 2.490 | 3,442,000 | 8,469,560 | 2.4607 | 2.369 | 2.359 | 2.369 | 2.359 | 2.408 | 3,559,934 | 2.3791 | 0.41% |
| 2010-01-08 | 0 | 2.440 | 2.430 | 2.440 | 2.400 | 2.450 | 7,172,000 | 17,413,280 | 2.4280 | 2.359 | 2.349 | 2.359 | 2.320 | 2.369 | 7,417,736 | 2.3475 | 0.83% |
| 2010-01-07 | 0 | 2.420 | 2.420 | 2.460 | 2.390 | 2.520 | 10,400,000 | 25,410,620 | 2.4433 | 2.340 | 2.340 | 2.379 | 2.311 | 2.437 | 10,756,338 | 2.3624 | -2.02% |
| 2010-01-06 | 0 | 2.470 | 2.470 | 2.490 | 2.450 | 2.520 | 2,180,835 | 5,418,941 | 2.4848 | 2.388 | 2.388 | 2.408 | 2.369 | 2.437 | 2,255,557 | 2.4025 | -1.98% |
| 2010-01-05 | 0 | 2.520 | 2.500 | 2.520 | 2.420 | 2.550 | 9,282,000 | 23,001,740 | 2.4781 | 2.437 | 2.417 | 2.437 | 2.340 | 2.466 | 9,600,031 | 2.3960 | 0.40% |
| 2010-01-04 | 0 | 2.510 | 2.500 | 2.510 | 2.450 | 2.650 | 3,020,000 | 7,569,660 | 2.5065 | 2.427 | 2.417 | 2.427 | 2.369 | 2.562 | 3,123,475 | 2.4235 | -1.18% |
| 2009-12-31 | 0 | 2.540 | 2.520 | 2.540 | 2.480 | 2.560 | 2,798,000 | 7,024,360 | 2.5105 | 2.456 | 2.437 | 2.456 | 2.398 | 2.475 | 2,893,869 | 2.4273 | 1.20% |
| 2009-12-30 | 0 | 2.510 | 2.500 | 2.510 | 2.460 | 2.520 | 3,160,000 | 7,875,560 | 2.4923 | 2.427 | 2.417 | 2.427 | 2.379 | 2.437 | 3,268,272 | 2.4097 | 0.80% |
| 2009-12-29 | 0 | 2.490 | 2.480 | 2.490 | 2.460 | 2.500 | 3,236,000 | 8,024,280 | 2.4797 | 2.408 | 2.398 | 2.408 | 2.379 | 2.417 | 3,346,876 | 2.3975 | 2.05% |
| 2009-12-28 | 0 | 2.440 | 2.440 | 2.460 | 2.440 | 2.510 | 2,776,000 | 6,860,400 | 2.4713 | 2.359 | 2.359 | 2.379 | 2.359 | 2.427 | 2,871,115 | 2.3895 | 1.67% |
| 2009-12-24 | 0 | 2.400 | 2.400 | 2.410 | 2.340 | 2.410 | 1,698,000 | 4,035,060 | 2.3764 | 2.320 | 2.320 | 2.330 | 2.262 | 2.330 | 1,756,179 | 2.2976 | 2.56% |
| 2009-12-23 | 0 | 2.340 | 2.340 | 2.350 | 2.320 | 2.410 | 2,496,000 | 5,845,100 | 2.3418 | 2.262 | 2.262 | 2.272 | 2.243 | 2.330 | 2,581,521 | 2.2642 | -2.09% |
| 2009-12-22 | 0 | 2.390 | 2.370 | 2.400 | 2.340 | 2.420 | 2,156,000 | 5,123,180 | 2.3762 | 2.311 | 2.291 | 2.320 | 2.262 | 2.340 | 2,229,872 | 2.2975 | 0.00% |
| 2009-12-21 | 0 | 2.390 | 2.360 | 2.390 | 2.290 | 2.410 | 4,092,000 | 9,675,320 | 2.3644 | 2.311 | 2.282 | 2.311 | 2.214 | 2.330 | 4,232,205 | 2.2861 | 4.37% |
| 2009-12-18 | 0 | 2.290 | 2.290 | 2.300 | 2.260 | 2.370 | 5,680,000 | 13,055,180 | 2.2984 | 2.214 | 2.214 | 2.224 | 2.185 | 2.291 | 5,874,615 | 2.2223 | -3.38% |
| 2009-12-17 | 0 | 2.370 | 2.360 | 2.370 | 2.310 | 2.500 | 3,808,000 | 9,122,300 | 2.3956 | 2.291 | 2.282 | 2.291 | 2.233 | 2.417 | 3,938,474 | 2.3162 | -2.07% |
| 2009-12-16 | 0 | 2.420 | 2.420 | 2.440 | 2.350 | 2.450 | 4,538,000 | 10,861,740 | 2.3935 | 2.340 | 2.340 | 2.359 | 2.272 | 2.369 | 4,693,487 | 2.3142 | -0.41% |
| 2009-12-15 | 0 | 2.430 | 2.420 | 2.430 | 2.390 | 2.570 | 9,674,000 | 23,809,220 | 2.4612 | 2.349 | 2.340 | 2.349 | 2.311 | 2.485 | 10,005,463 | 2.3796 | -5.45% |
| 2009-12-14 | 0 | 2.570 | 2.560 | 2.570 | 2.510 | 2.600 | 1,762,000 | 4,491,580 | 2.5491 | 2.485 | 2.475 | 2.485 | 2.427 | 2.514 | 1,822,372 | 2.4647 | -1.15% |
| 2009-12-11 | 0 | 2.600 | 2.560 | 2.590 | 2.510 | 2.640 | 3,066,000 | 7,915,060 | 2.5816 | 2.514 | 2.475 | 2.504 | 2.427 | 2.553 | 3,171,051 | 2.4960 | 0.78% |
| 2009-12-10 | 0 | 2.580 | 2.570 | 2.590 | 2.510 | 2.720 | 5,488,000 | 14,132,760 | 2.5752 | 2.495 | 2.485 | 2.504 | 2.427 | 2.630 | 5,676,037 | 2.4899 | -4.09% |
| 2009-12-09 | 0 | 2.690 | 2.680 | 2.720 | 2.670 | 2.790 | 6,774,000 | 18,425,220 | 2.7200 | 2.601 | 2.591 | 2.630 | 2.582 | 2.698 | 7,006,099 | 2.6299 | -2.18% |
| 2009-12-08 | 0 | 2.750 | 2.740 | 2.750 | 2.710 | 2.830 | 8,174,000 | 22,682,960 | 2.7750 | 2.659 | 2.649 | 2.659 | 2.620 | 2.736 | 8,454,068 | 2.6831 | 1.85% |
| 2009-12-07 | 0 | 2.700 | 2.700 | 2.710 | 2.630 | 2.740 | 5,982,000 | 16,173,160 | 2.7036 | 2.611 | 2.611 | 2.620 | 2.543 | 2.649 | 6,186,963 | 2.6141 | 2.27% |
| 2009-12-04 | 0 | 2.640 | 2.630 | 2.640 | 2.590 | 2.670 | 4,754,000 | 12,523,740 | 2.6344 | 2.553 | 2.543 | 2.553 | 2.504 | 2.582 | 4,916,887 | 2.5471 | -1.12% |
| 2009-12-03 | 0 | 2.670 | 2.670 | 2.690 | 2.610 | 2.720 | 15,280,000 | 40,866,360 | 2.6745 | 2.582 | 2.582 | 2.601 | 2.524 | 2.630 | 15,803,542 | 2.5859 | 1.91% |
| 2009-12-02 | 0 | 2.620 | 2.610 | 2.620 | 2.450 | 2.640 | 10,548,000 | 27,016,460 | 2.5613 | 2.533 | 2.524 | 2.533 | 2.369 | 2.553 | 10,909,409 | 2.4764 | 6.94% |
| 2009-12-01 | 0 | 2.450 | 2.450 | 2.460 | 2.450 | 2.500 | 3,906,000 | 9,694,540 | 2.4820 | 2.369 | 2.369 | 2.379 | 2.369 | 2.417 | 4,039,832 | 2.3997 | -1.61% |
| 2009-11-30 | 0 | 2.490 | 2.480 | 2.490 | 2.420 | 2.490 | 4,582,000 | 11,259,820 | 2.4574 | 2.408 | 2.398 | 2.408 | 2.340 | 2.408 | 4,738,994 | 2.3760 | 5.96% |
| 2009-11-27 | 0 | 2.350 | 2.350 | 2.370 | 2.290 | 2.460 | 8,768,000 | 20,726,640 | 2.3639 | 2.272 | 2.272 | 2.291 | 2.214 | 2.379 | 9,068,420 | 2.2856 | -1.67% |
| 2009-11-26 | 0 | 2.390 | 2.390 | 2.400 | 2.380 | 2.540 | 8,704,000 | 21,135,880 | 2.4283 | 2.311 | 2.311 | 2.320 | 2.301 | 2.456 | 9,002,227 | 2.3479 | -4.02% |
| 2009-11-25 | 0 | 2.490 | 2.490 | 2.500 | 2.420 | 2.590 | 3,624,000 | 9,038,480 | 2.4941 | 2.408 | 2.408 | 2.417 | 2.340 | 2.504 | 3,748,170 | 2.4114 | -1.97% |
| 2009-11-24 | 0 | 2.540 | 2.530 | 2.550 | 2.520 | 2.680 | 7,376,000 | 19,146,700 | 2.5958 | 2.456 | 2.446 | 2.466 | 2.437 | 2.591 | 7,628,726 | 2.5098 | -2.31% |
| 2009-11-23 | 0 | 2.600 | 2.590 | 2.600 | 2.560 | 2.640 | 5,542,000 | 14,413,000 | 2.6007 | 2.514 | 2.504 | 2.514 | 2.475 | 2.553 | 5,731,887 | 2.5145 | 2.77% |
| 2009-11-20 | 0 | 2.530 | 2.530 | 2.560 | 2.460 | 2.580 | 8,066,000 | 20,519,760 | 2.5440 | 2.446 | 2.446 | 2.475 | 2.379 | 2.495 | 8,342,367 | 2.4597 | 1.61% |
| 2009-11-19 | 0 | 2.490 | 2.480 | 2.490 | 2.430 | 2.530 | 3,926,000 | 9,825,200 | 2.5026 | 2.408 | 2.398 | 2.408 | 2.349 | 2.446 | 4,060,517 | 2.4197 | 1.63% |
| 2009-11-18 | 0 | 2.450 | 2.450 | 2.460 | 2.410 | 2.550 | 5,524,000 | 13,762,020 | 2.4913 | 2.369 | 2.369 | 2.379 | 2.330 | 2.466 | 5,713,270 | 2.4088 | -0.81% |
| 2009-11-17 | 0 | 2.470 | 2.470 | 2.480 | 2.460 | 2.550 | 5,556,000 | 14,012,620 | 2.5221 | 2.388 | 2.388 | 2.398 | 2.379 | 2.466 | 5,746,367 | 2.4385 | -1.98% |
| 2009-11-16 | 0 | 2.520 | 2.500 | 2.510 | 2.420 | 2.540 | 7,672,000 | 19,171,400 | 2.4989 | 2.437 | 2.417 | 2.427 | 2.340 | 2.456 | 7,934,868 | 2.4161 | 5.44% |
| 2009-11-13 | 0 | 2.390 | 2.390 | 2.400 | 2.370 | 2.430 | 4,476,000 | 10,740,820 | 2.3996 | 2.311 | 2.311 | 2.320 | 2.291 | 2.349 | 4,629,362 | 2.3202 | 0.84% |
| 2009-11-12 | 0 | 2.370 | 2.370 | 2.390 | 2.320 | 2.410 | 3,668,000 | 8,698,840 | 2.3715 | 2.291 | 2.291 | 2.311 | 2.243 | 2.330 | 3,793,678 | 2.2930 | 0.42% |
| 2009-11-11 | 0 | 2.360 | 2.360 | 2.390 | 2.360 | 2.400 | 2,004,000 | 4,768,200 | 2.3793 | 2.282 | 2.282 | 2.311 | 2.282 | 2.320 | 2,072,664 | 2.3005 | -1.26% |
| 2009-11-10 | 0 | 2.390 | 2.360 | 2.400 | 2.330 | 2.430 | 4,058,000 | 9,588,220 | 2.3628 | 2.311 | 2.282 | 2.320 | 2.253 | 2.349 | 4,197,040 | 2.2845 | -0.83% |
| 2009-11-09 | 0 | 2.410 | 2.410 | 2.420 | 2.380 | 2.420 | 4,136,000 | 9,949,060 | 2.4055 | 2.330 | 2.330 | 2.340 | 2.301 | 2.340 | 4,277,713 | 2.3258 | 1.69% |
| 2009-11-06 | 0 | 2.370 | 2.360 | 2.380 | 2.350 | 2.430 | 3,358,000 | 8,004,860 | 2.3838 | 2.291 | 2.282 | 2.301 | 2.272 | 2.349 | 3,473,056 | 2.3048 | 0.42% |
| 2009-11-05 | 0 | 2.360 | 2.350 | 2.360 | 2.310 | 2.370 | 5,174,000 | 12,184,800 | 2.3550 | 2.282 | 2.272 | 2.282 | 2.233 | 2.291 | 5,351,278 | 2.2770 | 3.51% |
| 2009-11-04 | 0 | 2.280 | 2.280 | 2.290 | 2.280 | 2.400 | 8,280,000 | 19,223,360 | 2.3217 | 2.204 | 2.204 | 2.214 | 2.204 | 2.320 | 8,563,700 | 2.2447 | -2.56% |
| 2009-11-03 | 0 | 2.340 | 2.320 | 2.340 | 2.320 | 2.420 | 2,722,000 | 6,431,580 | 2.3628 | 2.262 | 2.243 | 2.262 | 2.243 | 2.340 | 2,815,265 | 2.2845 | -2.50% |
| 2009-11-02 | 0 | 2.400 | 2.400 | 2.410 | 2.330 | 2.410 | 5,410,000 | 12,856,060 | 2.3764 | 2.320 | 2.320 | 2.330 | 2.253 | 2.330 | 5,595,364 | 2.2976 | 0.00% |
| 2009-10-30 | 0 | 2.400 | 2.380 | 2.410 | 2.360 | 2.490 | 5,000,000 | 12,102,860 | 2.4206 | 2.320 | 2.301 | 2.330 | 2.282 | 2.408 | 5,171,316 | 2.3404 | 3.90% |
| 2009-10-29 | 0 | 2.310 | 2.300 | 2.310 | 2.300 | 2.490 | 11,584,000 | 27,571,530 | 2.3801 | 2.233 | 2.224 | 2.233 | 2.224 | 2.408 | 11,980,905 | 2.3013 | -4.55% |
| 2009-10-28 | 0 | 2.420 | 2.410 | 2.440 | 2.390 | 2.510 | 5,602,000 | 13,570,440 | 2.4224 | 2.340 | 2.330 | 2.359 | 2.311 | 2.427 | 5,793,943 | 2.3422 | -2.42% |
| 2009-10-27 | 0 | 2.480 | 2.480 | 2.490 | 2.480 | 2.550 | 5,048,000 | 12,647,440 | 2.5054 | 2.398 | 2.398 | 2.408 | 2.398 | 2.466 | 5,220,961 | 2.4224 | -3.88% |
| 2009-10-23 | 0 | 2.580 | 2.560 | 2.590 | 2.540 | 2.650 | 3,640,000 | 9,448,780 | 2.5958 | 2.495 | 2.475 | 2.504 | 2.456 | 2.562 | 3,764,718 | 2.5098 | 0.00% |
| 2009-10-22 | 0 | 2.580 | 2.560 | 2.580 | 2.490 | 2.590 | 5,540,000 | 14,103,940 | 2.5458 | 2.495 | 2.475 | 2.495 | 2.408 | 2.504 | 5,729,818 | 2.4615 | -1.53% |
| 2009-10-21 | 0 | 2.620 | 2.620 | 2.630 | 2.440 | 2.640 | 17,986,000 | 46,124,380 | 2.5645 | 2.533 | 2.533 | 2.543 | 2.359 | 2.553 | 18,602,259 | 2.4795 | 5.65% |
| 2009-10-20 | 0 | 2.480 | 2.480 | 2.490 | 2.450 | 2.530 | 6,486,000 | 16,129,140 | 2.4868 | 2.398 | 2.398 | 2.408 | 2.369 | 2.446 | 6,708,231 | 2.4044 | 2.48% |
| 2009-10-19 | 0 | 2.420 | 2.420 | 2.430 | 2.260 | 2.430 | 5,606,000 | 13,382,900 | 2.3872 | 2.340 | 2.340 | 2.349 | 2.185 | 2.349 | 5,798,080 | 2.3082 | 5.22% |
| 2009-10-16 | 0 | 2.300 | 2.290 | 2.310 | 2.280 | 2.370 | 3,943,000 | 9,160,570 | 2.3232 | 2.224 | 2.214 | 2.233 | 2.204 | 2.291 | 4,078,100 | 2.2463 | -1.71% |
| 2009-10-15 | 0 | 2.340 | 2.340 | 2.350 | 2.330 | 2.420 | 3,880,000 | 9,166,544 | 2.3625 | 2.262 | 2.262 | 2.272 | 2.253 | 2.340 | 4,012,941 | 2.2842 | 0.43% |
| 2009-10-14 | 0 | 2.330 | 2.330 | 2.340 | 2.330 | 2.370 | 3,524,000 | 8,264,000 | 2.3451 | 2.253 | 2.253 | 2.262 | 2.253 | 2.291 | 3,644,744 | 2.2674 | 0.00% |
| 2009-10-13 | 0 | 2.330 | 2.330 | 2.340 | 2.310 | 2.430 | 3,752,000 | 8,866,860 | 2.3632 | 2.253 | 2.253 | 2.262 | 2.233 | 2.349 | 3,880,556 | 2.2849 | -1.27% |
| 2009-10-12 | 0 | 2.360 | 2.340 | 2.360 | 2.280 | 2.380 | 5,978,000 | 14,012,940 | 2.3441 | 2.282 | 2.262 | 2.282 | 2.204 | 2.301 | 6,182,826 | 2.2664 | 0.85% |
| 2009-10-09 | 0 | 2.340 | 2.320 | 2.330 | 2.330 | 2.410 | 5,062,000 | 12,013,580 | 2.3733 | 2.262 | 2.243 | 2.253 | 2.253 | 2.330 | 5,235,440 | 2.2947 | -1.27% |
| 2009-10-08 | 0 | 2.370 | 2.370 | 2.380 | 2.260 | 2.390 | 2,450,000 | 5,748,500 | 2.3463 | 2.291 | 2.291 | 2.301 | 2.185 | 2.311 | 2,533,945 | 2.2686 | 0.85% |
| 2009-10-07 | 0 | 2.350 | 2.340 | 2.350 | 2.320 | 2.360 | 2,222,000 | 5,208,220 | 2.3439 | 2.272 | 2.262 | 2.272 | 2.243 | 2.282 | 2,298,133 | 2.2663 | 1.73% |
| 2009-10-06 | 0 | 2.310 | 2.300 | 2.320 | 2.200 | 2.330 | 4,342,000 | 9,888,260 | 2.2774 | 2.233 | 2.224 | 2.243 | 2.127 | 2.253 | 4,490,771 | 2.2019 | 6.94% |
| 2009-10-05 | 0 | 2.160 | 2.170 | 2.190 | 2.140 | 2.270 | 4,670,000 | 10,201,980 | 2.1846 | 2.088 | 2.098 | 2.117 | 2.069 | 2.195 | 4,830,009 | 2.1122 | -1.82% |
| 2009-10-02 | 0 | 2.200 | 2.190 | 2.200 | 2.190 | 2.220 | 1,620,000 | 3,572,920 | 2.2055 | 2.127 | 2.117 | 2.127 | 2.117 | 2.146 | 1,675,506 | 2.1324 | -2.22% |
| 2009-09-30 | 0 | 2.250 | 2.250 | 2.280 | 2.210 | 2.300 | 6,044,777 | 13,536,208 | 2.2393 | 2.175 | 2.175 | 2.204 | 2.137 | 2.224 | 6,251,891 | 2.1651 | 0.45% |
| 2009-09-29 | 0 | 2.240 | 2.230 | 2.240 | 2.230 | 2.300 | 6,034,000 | 13,543,440 | 2.2445 | 2.166 | 2.156 | 2.166 | 2.156 | 2.224 | 6,240,744 | 2.1702 | 2.28% |
| 2009-09-28 | 0 | 2.190 | 2.180 | 2.190 | 2.180 | 2.310 | 5,536,000 | 12,394,920 | 2.2390 | 2.117 | 2.108 | 2.117 | 2.108 | 2.233 | 5,725,681 | 2.1648 | -5.19% |
| 2009-09-25 | 0 | 2.310 | 2.300 | 2.320 | 2.280 | 2.350 | 5,634,000 | 12,978,960 | 2.3037 | 2.233 | 2.224 | 2.243 | 2.204 | 2.272 | 5,827,039 | 2.2274 | -1.70% |
| 2009-09-24 | 0 | 2.350 | 2.320 | 2.350 | 2.270 | 2.480 | 5,938,000 | 13,809,880 | 2.3257 | 2.272 | 2.243 | 2.272 | 2.195 | 2.398 | 6,141,455 | 2.2486 | -1.26% |
| 2009-09-23 | 0 | 2.380 | 2.380 | 2.390 | 2.370 | 2.520 | 3,656,000 | 8,808,960 | 2.4095 | 2.301 | 2.301 | 2.311 | 2.291 | 2.437 | 3,781,266 | 2.3296 | -4.03% |
| 2009-09-22 | 0 | 2.480 | 2.480 | 2.510 | 2.420 | 2.520 | 6,157,700 | 15,317,706 | 2.4876 | 2.398 | 2.398 | 2.427 | 2.340 | 2.437 | 6,368,683 | 2.4052 | 0.81% |
| 2009-09-21 | 0 | 2.460 | 2.460 | 2.470 | 2.450 | 2.540 | 4,070,000 | 10,111,680 | 2.4844 | 2.379 | 2.379 | 2.388 | 2.369 | 2.456 | 4,209,451 | 2.4021 | -1.60% |
| 2009-09-18 | 0 | 2.500 | 2.480 | 2.500 | 2.440 | 2.550 | 6,012,000 | 14,924,020 | 2.4824 | 2.417 | 2.398 | 2.417 | 2.359 | 2.466 | 6,217,991 | 2.4001 | -1.57% |
| 2009-09-17 | 0 | 2.540 | 2.520 | 2.550 | 2.450 | 2.580 | 8,048,000 | 20,210,300 | 2.5112 | 2.456 | 2.437 | 2.466 | 2.369 | 2.495 | 8,323,750 | 2.4280 | 1.60% |
| 2009-09-16 | 0 | 2.500 | 2.500 | 2.510 | 2.420 | 2.550 | 3,369,900 | 8,401,685 | 2.4932 | 2.417 | 2.417 | 2.427 | 2.340 | 2.466 | 3,485,364 | 2.4106 | -0.79% |
| 2009-09-15 | 0 | 2.520 | 2.500 | 2.520 | 2.490 | 2.590 | 2,052,000 | 5,224,900 | 2.5462 | 2.437 | 2.417 | 2.437 | 2.408 | 2.504 | 2,122,308 | 2.4619 | -1.18% |
| 2009-09-14 | 0 | 2.550 | 2.540 | 2.550 | 2.540 | 2.600 | 3,874,000 | 9,951,560 | 2.5688 | 2.466 | 2.456 | 2.466 | 2.456 | 2.514 | 4,006,736 | 2.4837 | -1.92% |
| 2009-09-11 | 0 | 2.600 | 2.590 | 2.600 | 2.500 | 2.620 | 10,428,000 | 26,843,340 | 2.5742 | 2.514 | 2.504 | 2.514 | 2.417 | 2.533 | 10,785,297 | 2.4889 | 4.00% |
| 2009-09-10 | 0 | 2.500 | 2.470 | 2.500 | 2.480 | 2.540 | 4,422,000 | 11,089,180 | 2.5077 | 2.417 | 2.388 | 2.417 | 2.398 | 2.456 | 4,573,512 | 2.4247 | 1.21% |
| 2009-09-09 | 0 | 2.470 | 2.470 | 2.480 | 2.440 | 2.540 | 2,750,000 | 6,820,440 | 2.4802 | 2.388 | 2.388 | 2.398 | 2.359 | 2.456 | 2,844,224 | 2.3980 | -1.98% |
| 2009-09-08 | 0 | 2.520 | 2.520 | 2.530 | 2.450 | 2.540 | 5,554,000 | 13,896,560 | 2.5021 | 2.437 | 2.437 | 2.446 | 2.369 | 2.456 | 5,744,298 | 2.4192 | -0.40% |
| 2009-09-07 | 0 | 2.530 | 2.530 | 2.540 | 2.440 | 2.550 | 13,250,000 | 33,286,780 | 2.5122 | 2.446 | 2.446 | 2.456 | 2.359 | 2.466 | 13,703,988 | 2.4290 | 5.42% |
| 2009-09-04 | 0 | 2.400 | 2.390 | 2.400 | 2.310 | 2.460 | 11,678,000 | 28,104,460 | 2.4066 | 2.320 | 2.311 | 2.320 | 2.233 | 2.379 | 12,078,126 | 2.3269 | 1.69% |
| 2009-09-03 | 0 | 2.360 | 2.360 | 2.370 | 2.090 | 2.380 | 13,991,500 | 31,511,480 | 2.2522 | 2.282 | 2.282 | 2.291 | 2.021 | 2.301 | 14,470,894 | 2.1776 | 9.77% |
| 2009-09-02 | 0 | 2.150 | 2.140 | 2.150 | 2.150 | 2.210 | 4,522,000 | 9,802,620 | 2.1678 | 2.079 | 2.069 | 2.079 | 2.079 | 2.137 | 4,676,938 | 2.0959 | -2.27% |
| 2009-09-01 | 0 | 2.200 | 2.190 | 2.200 | 2.130 | 2.270 | 6,710,000 | 14,886,400 | 2.2185 | 2.127 | 2.117 | 2.127 | 2.059 | 2.195 | 6,939,906 | 2.1450 | 0.92% |
| 2009-08-31 | 0 | 2.180 | 2.150 | 2.190 | 2.100 | 2.260 | 4,508,000 | 9,744,200 | 2.1615 | 2.108 | 2.079 | 2.117 | 2.030 | 2.185 | 4,662,459 | 2.0899 | 1.40% |
| 2009-08-28 | 0 | 2.150 | 2.140 | 2.150 | 2.140 | 2.350 | 11,573,000 | 25,091,400 | 2.1681 | 2.079 | 2.069 | 2.079 | 2.069 | 2.272 | 11,969,528 | 2.0963 | -5.70% |
| 2009-08-27 | 0 | 2.280 | 2.280 | 2.290 | 2.270 | 2.400 | 5,684,000 | 13,183,020 | 2.3193 | 2.204 | 2.204 | 2.214 | 2.195 | 2.320 | 5,878,752 | 2.2425 | -5.39% |
| 2009-08-26 | 0 | 2.410 | 2.400 | 2.410 | 2.380 | 2.480 | 2,534,000 | 6,130,120 | 2.4191 | 2.330 | 2.320 | 2.330 | 2.301 | 2.398 | 2,620,823 | 2.3390 | -1.63% |
| 2009-08-25 | 0 | 2.450 | 2.440 | 2.450 | 2.350 | 2.460 | 5,788,000 | 13,891,656 | 2.4001 | 2.369 | 2.359 | 2.369 | 2.272 | 2.379 | 5,986,316 | 2.3206 | 1.66% |
| 2009-08-24 | 0 | 2.410 | 2.400 | 2.410 | 2.380 | 2.440 | 6,544,627 | 15,706,622 | 2.3999 | 2.330 | 2.320 | 2.330 | 2.301 | 2.359 | 6,768,867 | 2.3204 | 2.12% |
| 2009-08-21 | 0 | 2.360 | 2.350 | 2.360 | 2.300 | 2.420 | 11,300,000 | 26,569,060 | 2.3512 | 2.282 | 2.272 | 2.282 | 2.224 | 2.340 | 11,687,175 | 2.2734 | 3.06% |
| 2009-08-20 | 0 | 2.290 | 2.290 | 2.300 | 2.240 | 2.360 | 32,636,005 | 75,087,511 | 2.3008 | 2.214 | 2.214 | 2.224 | 2.166 | 2.282 | 33,754,220 | 2.2245 | 5.05% |
| 2009-08-19 | 0 | 2.180 | 2.180 | 2.190 | 2.160 | 2.330 | 10,692,300 | 23,778,762 | 2.2239 | 2.108 | 2.108 | 2.117 | 2.088 | 2.253 | 11,058,653 | 2.1502 | -1.80% |
| 2009-08-18 | 0 | 2.220 | 2.200 | 2.230 | 2.090 | 2.280 | 8,244,000 | 17,997,880 | 2.1831 | 2.146 | 2.127 | 2.156 | 2.021 | 2.204 | 8,526,466 | 2.1108 | -2.20% |
| 2009-08-17 | 0 | 2.270 | 2.260 | 2.280 | 2.240 | 2.400 | 7,656,000 | 17,704,380 | 2.3125 | 2.195 | 2.185 | 2.204 | 2.166 | 2.320 | 7,918,319 | 2.2359 | -8.10% |
| 2009-08-14 | 0 | 2.470 | 2.460 | 2.470 | 2.420 | 2.560 | 12,163,000 | 30,248,080 | 2.4869 | 2.388 | 2.379 | 2.388 | 2.340 | 2.475 | 12,579,744 | 2.4045 | 2.07% |
| 2009-08-13 | 0 | 2.420 | 2.420 | 2.430 | 2.390 | 2.440 | 4,983,000 | 12,001,890 | 2.4086 | 2.340 | 2.340 | 2.349 | 2.311 | 2.359 | 5,153,734 | 2.3288 | 2.54% |
| 2009-08-12 | 0 | 2.360 | 2.350 | 2.360 | 2.210 | 2.450 | 10,841,000 | 25,978,500 | 2.3963 | 2.282 | 2.272 | 2.282 | 2.137 | 2.369 | 11,212,448 | 2.3169 | 2.16% |
| 2009-08-11 | 1 | - | - | - | - | - | 0 | 0 | - | 2.233 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-10 | 1 | - | - | - | - | - | 0 | 0 | - | 2.233 | - | - | - | - | 0 | - | 0.00% |
| 2009-08-07 | 0 | 2.310 | 2.300 | 2.310 | 2.300 | 2.460 | 12,490,000 | 29,434,220 | 2.3566 | 2.233 | 2.224 | 2.233 | 2.224 | 2.379 | 12,917,948 | 2.2786 | -5.71% |
| 2009-08-06 | 0 | 2.450 | 2.450 | 2.460 | 2.420 | 2.540 | 13,846,000 | 34,357,680 | 2.4814 | 2.369 | 2.369 | 2.379 | 2.340 | 2.456 | 14,320,409 | 2.3992 | -2.78% |
| 2009-08-05 | 0 | 2.520 | 2.510 | 2.520 | 2.510 | 2.640 | 13,266,000 | 33,885,260 | 2.5543 | 2.437 | 2.427 | 2.437 | 2.427 | 2.553 | 13,720,536 | 2.4697 | -4.18% |
| 2009-08-04 | 0 | 2.630 | 2.630 | 2.650 | 2.600 | 2.790 | 7,444,530 | 20,111,713 | 2.7015 | 2.543 | 2.543 | 2.562 | 2.514 | 2.698 | 7,699,604 | 2.6120 | -2.95% |
| 2009-08-03 | 0 | 2.710 | 2.700 | 2.710 | 2.660 | 2.720 | 5,801,700 | 15,647,127 | 2.6970 | 2.620 | 2.611 | 2.620 | 2.572 | 2.630 | 6,000,485 | 2.6076 | 1.88% |
| 2009-07-31 | 0 | 2.660 | 2.640 | 2.660 | 2.620 | 2.690 | 5,832,000 | 15,469,240 | 2.6525 | 2.572 | 2.553 | 2.572 | 2.533 | 2.601 | 6,031,823 | 2.5646 | 3.50% |
| 2009-07-30 | 0 | 2.570 | 2.560 | 2.570 | 2.560 | 2.690 | 9,664,800 | 25,209,672 | 2.6084 | 2.485 | 2.475 | 2.485 | 2.475 | 2.601 | 9,995,947 | 2.5220 | -2.28% |
| 2009-07-29 | 0 | 2.630 | 2.630 | 2.640 | 2.540 | 2.830 | 15,694,000 | 41,435,980 | 2.6402 | 2.543 | 2.543 | 2.553 | 2.456 | 2.736 | 16,231,727 | 2.5528 | -6.41% |
| 2009-07-28 | 0 | 2.810 | 2.810 | 2.820 | 2.760 | 2.850 | 8,276,000 | 23,303,540 | 2.8158 | 2.717 | 2.717 | 2.727 | 2.669 | 2.756 | 8,559,563 | 2.7225 | 1.08% |
| 2009-07-27 | 0 | 2.780 | 2.770 | 2.780 | 2.710 | 2.800 | 5,988,000 | 16,566,920 | 2.7667 | 2.688 | 2.678 | 2.688 | 2.620 | 2.707 | 6,193,168 | 2.6750 | 2.21% |
| 2009-07-24 | 0 | 2.720 | 2.710 | 2.720 | 2.670 | 2.800 | 4,502,000 | 12,210,200 | 2.7122 | 2.630 | 2.620 | 2.630 | 2.582 | 2.707 | 4,656,253 | 2.6223 | -0.73% |
| 2009-07-23 | 0 | 2.740 | 2.740 | 2.750 | 2.560 | 2.750 | 11,094,900 | 29,850,550 | 2.6905 | 2.649 | 2.649 | 2.659 | 2.475 | 2.659 | 11,475,047 | 2.6013 | 6.20% |
| 2009-07-22 | 0 | 2.580 | 2.580 | 2.590 | 2.570 | 2.640 | 3,744,000 | 9,778,300 | 2.6117 | 2.495 | 2.495 | 2.504 | 2.485 | 2.553 | 3,872,282 | 2.5252 | -0.77% |
| 2009-07-21 | 0 | 2.600 | 2.600 | 2.610 | 2.550 | 2.710 | 12,022,000 | 31,501,240 | 2.6203 | 2.514 | 2.514 | 2.524 | 2.466 | 2.620 | 12,433,913 | 2.5335 | -0.76% |
| 2009-07-20 | 0 | 2.620 | 2.600 | 2.620 | 2.600 | 2.710 | 9,624,005 | 25,504,793 | 2.6501 | 2.533 | 2.514 | 2.533 | 2.514 | 2.620 | 9,953,755 | 2.5623 | -2.60% |
| 2009-07-17 | 0 | 2.690 | 2.680 | 2.690 | 2.590 | 2.690 | 6,123,000 | 16,235,080 | 2.6515 | 2.601 | 2.591 | 2.601 | 2.504 | 2.601 | 6,332,794 | 2.5637 | 3.46% |
| 2009-07-16 | 0 | 2.600 | 2.610 | 2.620 | 2.600 | 2.740 | 4,394,000 | 11,679,960 | 2.6582 | 2.514 | 2.524 | 2.533 | 2.514 | 2.649 | 4,544,553 | 2.5701 | -1.89% |
| 2009-07-15 | 0 | 2.650 | 2.640 | 2.650 | 2.580 | 2.680 | 5,322,000 | 13,853,820 | 2.6031 | 2.562 | 2.553 | 2.562 | 2.495 | 2.591 | 5,504,349 | 2.5169 | 0.76% |
| 2009-07-14 | 0 | 2.630 | 2.630 | 2.650 | 2.590 | 2.680 | 1,726,000 | 4,541,200 | 2.6311 | 2.543 | 2.543 | 2.562 | 2.504 | 2.591 | 1,785,138 | 2.5439 | 1.54% |
| 2009-07-13 | 0 | 2.590 | 2.590 | 2.610 | 2.590 | 2.690 | 2,611,000 | 6,867,730 | 2.6303 | 2.504 | 2.504 | 2.524 | 2.504 | 2.601 | 2,700,461 | 2.5432 | -4.07% |
| 2009-07-10 | 0 | 2.700 | 2.700 | 2.710 | 2.670 | 2.830 | 5,330,000 | 14,626,200 | 2.7441 | 2.611 | 2.611 | 2.620 | 2.582 | 2.736 | 5,512,623 | 2.6532 | -1.46% |
| 2009-07-09 | 0 | 2.740 | 2.720 | 2.730 | 2.650 | 2.810 | 5,498,000 | 14,808,600 | 2.6935 | 2.649 | 2.630 | 2.640 | 2.562 | 2.717 | 5,686,379 | 2.6042 | -0.36% |
| 2009-07-08 | 0 | 2.750 | 2.790 | 2.800 | 2.610 | 2.840 | 8,771,000 | 23,602,920 | 2.6910 | 2.659 | 2.698 | 2.707 | 2.524 | 2.746 | 9,071,523 | 2.6019 | 0.36% |
| 2009-07-07 | 0 | 2.740 | 2.740 | 2.760 | 2.700 | 3.040 | 11,232,000 | 31,594,100 | 2.8129 | 2.649 | 2.649 | 2.669 | 2.611 | 2.939 | 11,616,845 | 2.7197 | -8.36% |
| 2009-07-06 | 0 | 2.990 | 2.990 | 3.000 | 2.730 | 3.020 | 26,510,000 | 77,528,000 | 2.9245 | 2.891 | 2.891 | 2.901 | 2.640 | 2.920 | 27,418,318 | 2.8276 | 7.55% |
| 2009-07-03 | 0 | 2.780 | 2.790 | 2.800 | 2.410 | 2.800 | 22,160,000 | 58,943,280 | 2.6599 | 2.688 | 2.698 | 2.707 | 2.330 | 2.707 | 22,919,273 | 2.5718 | 13.01% |
| 2009-07-02 | 0 | 2.460 | 2.460 | 2.470 | 2.420 | 2.520 | 8,462,005 | 21,056,533 | 2.4884 | 2.379 | 2.379 | 2.388 | 2.340 | 2.437 | 8,751,941 | 2.4059 | 3.80% |
| 2009-06-30 | 0 | 2.370 | 2.370 | 2.400 | 2.350 | 2.550 | 9,106,000 | 22,090,890 | 2.4260 | 2.291 | 2.291 | 2.320 | 2.272 | 2.466 | 9,418,001 | 2.3456 | -5.58% |
| 2009-06-29 | 0 | 2.510 | 2.500 | 2.510 | 2.350 | 2.520 | 13,384,000 | 32,630,280 | 2.4380 | 2.427 | 2.417 | 2.427 | 2.272 | 2.437 | 13,842,579 | 2.3572 | 3.72% |
| 2009-06-26 | 0 | 2.420 | 2.420 | 2.440 | 2.400 | 2.550 | 11,222,000 | 27,603,440 | 2.4598 | 2.340 | 2.340 | 2.359 | 2.320 | 2.466 | 11,606,502 | 2.3783 | -3.20% |
| 2009-06-25 | 0 | 2.500 | 2.500 | 2.510 | 2.370 | 2.530 | 16,089,029 | 39,875,423 | 2.4784 | 2.417 | 2.417 | 2.427 | 2.291 | 2.446 | 16,640,291 | 2.3963 | 1.63% |
| 2009-06-24 | 0 | 2.460 | 2.460 | 2.470 | 2.400 | 2.500 | 9,332,000 | 22,810,040 | 2.4443 | 2.379 | 2.379 | 2.388 | 2.320 | 2.417 | 9,651,744 | 2.3633 | 0.41% |
| 2009-06-23 | 0 | 2.450 | 2.450 | 2.470 | 2.350 | 2.500 | 8,044,000 | 19,593,740 | 2.4358 | 2.369 | 2.369 | 2.388 | 2.272 | 2.417 | 8,319,613 | 2.3551 | -3.54% |
| 2009-06-22 | 0 | 2.540 | 2.550 | 2.570 | 2.530 | 2.640 | 5,142,000 | 13,349,180 | 2.5961 | 2.456 | 2.466 | 2.485 | 2.446 | 2.553 | 5,318,182 | 2.5101 | -1.55% |
| 2009-06-19 | 0 | 2.580 | 2.530 | 2.570 | 2.480 | 2.580 | 5,704,000 | 14,451,628 | 2.5336 | 2.495 | 2.446 | 2.485 | 2.398 | 2.495 | 5,899,437 | 2.4497 | 3.61% |
| 2009-06-18 | 0 | 2.490 | 2.490 | 2.500 | 2.480 | 2.650 | 10,067,000 | 25,751,100 | 2.5580 | 2.408 | 2.408 | 2.417 | 2.398 | 2.562 | 10,411,928 | 2.4732 | -2.73% |
| 2009-06-17 | 0 | 2.560 | 2.550 | 2.570 | 2.270 | 2.580 | 13,821,000 | 34,485,110 | 2.4951 | 2.475 | 2.466 | 2.485 | 2.195 | 2.495 | 14,294,552 | 2.4125 | 9.87% |
| 2009-06-16 | 0 | 2.330 | 2.330 | 2.340 | 2.200 | 2.420 | 10,212,000 | 23,452,430 | 2.2966 | 2.253 | 2.253 | 2.262 | 2.127 | 2.340 | 10,561,896 | 2.2205 | -4.90% |
| 2009-06-15 | 0 | 2.450 | 2.450 | 2.480 | 2.410 | 2.550 | 6,976,000 | 17,250,700 | 2.4729 | 2.369 | 2.369 | 2.398 | 2.330 | 2.466 | 7,215,020 | 2.3909 | -5.04% |
| 2009-06-12 | 0 | 2.580 | 2.570 | 2.580 | 2.540 | 2.630 | 7,810,070 | 20,093,154 | 2.5727 | 2.495 | 2.485 | 2.495 | 2.456 | 2.543 | 8,077,668 | 2.4875 | -0.39% |
| 2009-06-11 | 0 | 2.590 | 2.590 | 2.600 | 2.530 | 2.660 | 4,456,000 | 11,625,400 | 2.6089 | 2.504 | 2.504 | 2.514 | 2.446 | 2.572 | 4,608,677 | 2.5225 | -0.77% |
| 2009-06-10 | 0 | 2.610 | 2.600 | 2.610 | 2.470 | 2.610 | 4,486,000 | 11,390,180 | 2.5391 | 2.524 | 2.514 | 2.524 | 2.388 | 2.524 | 4,639,705 | 2.4549 | 4.40% |
| 2009-06-09 | 0 | 2.500 | 2.500 | 2.510 | 2.420 | 2.650 | 8,334,000 | 20,850,260 | 2.5018 | 2.417 | 2.417 | 2.427 | 2.340 | 2.562 | 8,619,550 | 2.4190 | -2.34% |
| 2009-06-08 | 0 | 2.560 | 2.560 | 2.570 | 2.560 | 2.750 | 9,824,000 | 26,217,540 | 2.6687 | 2.475 | 2.475 | 2.485 | 2.475 | 2.659 | 10,160,602 | 2.5803 | -1.16% |
| 2009-06-05 | 0 | 2.590 | 2.560 | 2.590 | 2.550 | 2.740 | 8,584,000 | 22,399,480 | 2.6094 | 2.504 | 2.475 | 2.504 | 2.466 | 2.649 | 8,878,116 | 2.5230 | -2.26% |
| 2009-06-04 | 0 | 2.650 | 2.640 | 2.650 | 2.570 | 2.720 | 7,430,000 | 19,670,220 | 2.6474 | 2.562 | 2.553 | 2.562 | 2.485 | 2.630 | 7,684,576 | 2.5597 | 0.00% |
| 2009-06-03 | 0 | 2.650 | 2.650 | 2.660 | 2.590 | 2.860 | 13,672,000 | 37,463,460 | 2.7402 | 2.562 | 2.562 | 2.572 | 2.504 | 2.765 | 14,140,447 | 2.6494 | 0.00% |
| 2009-06-02 | 0 | 2.650 | 2.650 | 2.670 | 2.620 | 2.890 | 15,456,000 | 42,414,620 | 2.7442 | 2.562 | 2.562 | 2.582 | 2.533 | 2.794 | 15,985,573 | 2.6533 | -6.03% |
| 2009-06-01 | 0 | 2.820 | 2.820 | 2.830 | 2.600 | 2.830 | 16,884,000 | 46,024,960 | 2.7260 | 2.727 | 2.727 | 2.736 | 2.514 | 2.736 | 17,462,500 | 2.6356 | 11.02% |
| 2009-05-29 | 0 | 2.540 | 2.540 | 2.550 | 2.470 | 2.590 | 8,335,000 | 21,169,890 | 2.5399 | 2.456 | 2.456 | 2.466 | 2.388 | 2.504 | 8,620,584 | 2.4557 | 2.01% |
| 2009-05-27 | 0 | 2.490 | 2.490 | 2.500 | 2.440 | 2.640 | 12,865,744 | 32,110,493 | 2.4958 | 2.408 | 2.408 | 2.417 | 2.359 | 2.553 | 13,306,566 | 2.4131 | -1.97% |
| 2009-05-26 | 0 | 2.540 | 2.530 | 2.540 | 2.500 | 2.670 | 9,324,000 | 24,012,020 | 2.5753 | 2.456 | 2.446 | 2.456 | 2.417 | 2.582 | 9,643,470 | 2.4900 | -3.05% |
| 2009-05-25 | 0 | 2.620 | 2.580 | 2.620 | 2.310 | 2.630 | 20,019,000 | 50,801,990 | 2.5377 | 2.533 | 2.495 | 2.533 | 2.233 | 2.543 | 20,704,916 | 2.4536 | 8.26% |
| 2009-05-22 | 0 | 2.420 | 2.410 | 2.430 | 2.180 | 2.450 | 13,704,000 | 31,651,380 | 2.3096 | 2.340 | 2.330 | 2.349 | 2.108 | 2.369 | 14,173,543 | 2.2331 | 1.68% |
| 2009-05-21 | 0 | 2.380 | 2.370 | 2.390 | 2.350 | 2.470 | 11,602,000 | 27,719,160 | 2.3892 | 2.301 | 2.291 | 2.311 | 2.272 | 2.388 | 11,999,522 | 2.3100 | 2.71% |
| 2009-05-20 | 0 | 2.340 | 2.330 | 2.340 | 2.330 | 2.570 | 15,270,000 | 37,080,620 | 2.4283 | 2.241 | 2.231 | 2.241 | 2.231 | 2.461 | 15,948,018 | 2.3251 | -7.51% |
| 2009-05-19 | 0 | 2.530 | 2.530 | 2.540 | 2.450 | 2.800 | 20,041,000 | 51,834,710 | 2.5864 | 2.422 | 2.422 | 2.432 | 2.346 | 2.681 | 20,930,860 | 2.4765 | -3.07% |
| 2009-05-18 | 0 | 2.610 | 2.580 | 2.600 | 2.180 | 2.650 | 26,636,000 | 64,242,780 | 2.4119 | 2.499 | 2.470 | 2.489 | 2.087 | 2.537 | 27,818,691 | 2.3093 | 15.49% |
| 2009-05-15 | 0 | 2.260 | 2.250 | 2.260 | 2.150 | 2.450 | 31,418,000 | 72,686,180 | 2.3135 | 2.164 | 2.154 | 2.164 | 2.059 | 2.346 | 32,813,021 | 2.2152 | 7.62% |
| 2009-05-14 | 0 | 2.100 | 2.100 | 2.110 | 1.850 | 2.120 | 18,686,000 | 36,802,920 | 1.9695 | 2.011 | 2.011 | 2.020 | 1.771 | 2.030 | 19,515,695 | 1.8858 | 8.81% |
| 2009-05-13 | 0 | 1.930 | 1.920 | 1.930 | 1.730 | 2.020 | 34,878,971 | 67,042,141 | 1.9221 | 1.848 | 1.838 | 1.848 | 1.656 | 1.934 | 36,427,666 | 1.8404 | 10.29% |
| 2009-05-12 | 0 | 1.750 | 1.750 | 1.760 | 1.670 | 1.850 | 13,800,000 | 24,098,080 | 1.7462 | 1.676 | 1.676 | 1.685 | 1.599 | 1.771 | 14,412,747 | 1.6720 | -2.78% |
| 2009-05-11 | 0 | 1.800 | 1.800 | 1.820 | 1.740 | 1.890 | 22,156,000 | 40,426,300 | 1.8246 | 1.723 | 1.723 | 1.743 | 1.666 | 1.810 | 23,139,770 | 1.7470 | 1.69% |
| 2009-05-08 | 0 | 1.770 | 1.780 | 1.790 | 1.690 | 1.820 | 17,716,000 | 31,499,460 | 1.7780 | 1.695 | 1.704 | 1.714 | 1.618 | 1.743 | 18,502,625 | 1.7024 | 1.72% |
| 2009-05-07 | 0 | 1.740 | 1.740 | 1.750 | 1.680 | 1.870 | 25,158,000 | 44,174,560 | 1.7559 | 1.666 | 1.666 | 1.676 | 1.609 | 1.790 | 26,275,065 | 1.6812 | -3.87% |
| 2009-05-06 | 0 | 1.810 | 1.800 | 1.830 | 1.700 | 1.900 | 16,944,000 | 31,056,260 | 1.8329 | 1.733 | 1.723 | 1.752 | 1.628 | 1.819 | 17,696,347 | 1.7550 | 3.43% |
| 2009-05-05 | 0 | 1.750 | 1.740 | 1.760 | 1.600 | 1.760 | 14,224,000 | 24,008,660 | 1.6879 | 1.676 | 1.666 | 1.685 | 1.532 | 1.685 | 14,855,574 | 1.6161 | 5.42% |
| 2009-05-04 | 0 | 1.660 | 1.660 | 1.670 | 1.510 | 1.690 | 22,404,000 | 36,383,520 | 1.6240 | 1.589 | 1.589 | 1.599 | 1.446 | 1.618 | 23,398,782 | 1.5549 | 10.67% |
| 2009-04-30 | 0 | 1.500 | 1.470 | 1.500 | 1.460 | 1.520 | 10,934,000 | 16,223,560 | 1.4838 | 1.436 | 1.408 | 1.436 | 1.398 | 1.455 | 11,419,491 | 1.4207 | 4.90% |
| 2009-04-29 | 0 | 1.430 | 1.420 | 1.430 | 1.330 | 1.430 | 6,452,000 | 9,061,280 | 1.4044 | 1.369 | 1.360 | 1.369 | 1.273 | 1.369 | 6,738,481 | 1.3447 | 7.52% |
| 2009-04-28 | 0 | 1.330 | 1.330 | 1.340 | 1.310 | 1.430 | 4,078,000 | 5,511,880 | 1.3516 | 1.273 | 1.273 | 1.283 | 1.254 | 1.369 | 4,259,071 | 1.2942 | -6.99% |
| 2009-04-27 | 0 | 1.430 | 1.420 | 1.440 | 1.390 | 1.570 | 6,970,000 | 9,965,320 | 1.4297 | 1.369 | 1.360 | 1.379 | 1.331 | 1.503 | 7,279,482 | 1.3690 | -5.92% |
| 2009-04-24 | 0 | 1.520 | 1.500 | 1.520 | 1.480 | 1.570 | 5,934,000 | 9,083,760 | 1.5308 | 1.455 | 1.436 | 1.455 | 1.417 | 1.503 | 6,197,481 | 1.4657 | 0.00% |
| 2009-04-23 | 0 | 1.520 | 1.500 | 1.520 | 1.420 | 1.520 | 8,910,000 | 13,111,340 | 1.4715 | 1.455 | 1.436 | 1.455 | 1.360 | 1.455 | 9,305,622 | 1.4090 | 2.70% |
| 2009-04-22 | 0 | 1.480 | 1.460 | 1.480 | 1.450 | 1.540 | 6,414,000 | 9,630,400 | 1.5015 | 1.417 | 1.398 | 1.417 | 1.388 | 1.475 | 6,698,794 | 1.4376 | 0.00% |
| 2009-04-21 | 0 | 1.480 | 1.470 | 1.490 | 1.430 | 1.500 | 4,734,000 | 6,920,080 | 1.4618 | 1.417 | 1.408 | 1.427 | 1.369 | 1.436 | 4,944,199 | 1.3996 | -1.99% |
| 2009-04-20 | 0 | 1.510 | 1.500 | 1.510 | 1.470 | 1.550 | 5,356,000 | 8,031,060 | 1.4995 | 1.446 | 1.436 | 1.446 | 1.408 | 1.484 | 5,593,817 | 1.4357 | 0.67% |
| 2009-04-17 | 0 | 1.500 | 1.490 | 1.500 | 1.490 | 1.600 | 7,664,000 | 11,860,600 | 1.5476 | 1.436 | 1.427 | 1.436 | 1.427 | 1.532 | 8,004,297 | 1.4818 | -2.60% |
| 2009-04-16 | 0 | 1.540 | 1.510 | 1.540 | 1.500 | 1.620 | 12,506,000 | 19,322,420 | 1.5451 | 1.475 | 1.446 | 1.475 | 1.436 | 1.551 | 13,061,291 | 1.4794 | -1.91% |
| 2009-04-15 | 0 | 1.570 | 1.560 | 1.590 | 1.450 | 1.620 | 13,288,000 | 20,243,040 | 1.5234 | 1.503 | 1.494 | 1.522 | 1.388 | 1.551 | 13,878,013 | 1.4586 | 3.97% |
| 2009-04-14 | 0 | 1.510 | 1.510 | 1.520 | 1.470 | 1.530 | 10,370,000 | 15,558,780 | 1.5004 | 1.446 | 1.446 | 1.455 | 1.408 | 1.465 | 10,830,448 | 1.4366 | 4.86% |
| 2009-04-09 | 0 | 1.440 | 1.430 | 1.440 | 1.400 | 1.450 | 5,554,000 | 7,898,700 | 1.4222 | 1.379 | 1.369 | 1.379 | 1.340 | 1.388 | 5,800,609 | 1.3617 | 5.11% |
| 2009-04-08 | 0 | 1.370 | 1.370 | 1.380 | 1.340 | 1.450 | 6,748,000 | 9,246,640 | 1.3703 | 1.312 | 1.312 | 1.321 | 1.283 | 1.388 | 7,047,624 | 1.3120 | -8.05% |
| 2009-04-07 | 0 | 1.490 | 1.480 | 1.490 | 1.420 | 1.500 | 7,084,000 | 10,320,800 | 1.4569 | 1.427 | 1.417 | 1.427 | 1.360 | 1.436 | 7,398,544 | 1.3950 | 1.36% |
| 2009-04-06 | 0 | 1.470 | 1.450 | 1.470 | 1.430 | 1.620 | 9,918,000 | 14,925,580 | 1.5049 | 1.408 | 1.388 | 1.408 | 1.369 | 1.551 | 10,358,379 | 1.4409 | -4.55% |
| 2009-04-03 | 0 | 1.540 | 1.530 | 1.550 | 1.430 | 1.560 | 18,070,000 | 27,376,980 | 1.5151 | 1.475 | 1.465 | 1.484 | 1.369 | 1.494 | 18,872,344 | 1.4506 | -1.91% |
| 2009-04-02 | 0 | 1.570 | 1.530 | 1.570 | 1.390 | 1.580 | 22,366,000 | 32,858,080 | 1.4691 | 1.503 | 1.465 | 1.503 | 1.331 | 1.513 | 23,359,094 | 1.4067 | 17.16% |
| 2009-04-01 | 0 | 1.340 | 1.350 | 1.360 | 1.280 | 1.360 | 13,334,000 | 17,742,340 | 1.3306 | 1.283 | 1.293 | 1.302 | 1.226 | 1.302 | 13,926,056 | 1.2740 | 6.35% |
| 2009-03-31 | 0 | 1.260 | 1.270 | 1.280 | 1.230 | 1.290 | 7,400,000 | 9,381,980 | 1.2678 | 1.206 | 1.216 | 1.226 | 1.178 | 1.235 | 7,728,575 | 1.2139 | 2.44% |
| 2009-03-30 | 0 | 1.230 | 1.210 | 1.230 | 1.200 | 1.390 | 17,964,000 | 23,384,180 | 1.3017 | 1.178 | 1.159 | 1.178 | 1.149 | 1.331 | 18,761,637 | 1.2464 | -6.11% |
| 2009-03-27 | 0 | 1.310 | 1.310 | 1.320 | 1.190 | 1.330 | 16,268,000 | 20,620,360 | 1.2675 | 1.254 | 1.254 | 1.264 | 1.139 | 1.273 | 16,990,331 | 1.2137 | 9.17% |
| 2009-03-26 | 0 | 1.200 | 1.190 | 1.210 | 1.170 | 1.260 | 5,808,500 | 7,009,430 | 1.2068 | 1.149 | 1.139 | 1.159 | 1.120 | 1.206 | 6,066,409 | 1.1554 | 4.35% |
| 2009-03-25 | 0 | 1.150 | 1.140 | 1.150 | 1.120 | 1.210 | 11,662,000 | 13,663,020 | 1.1716 | 1.101 | 1.092 | 1.101 | 1.072 | 1.159 | 12,179,816 | 1.1218 | -0.86% |
| 2009-03-24 | 0 | 1.160 | 1.150 | 1.160 | 1.050 | 1.180 | 18,812,000 | 21,257,000 | 1.1300 | 1.111 | 1.101 | 1.111 | 1.005 | 1.130 | 19,647,290 | 1.0819 | 11.54% |
| 2009-03-23 | 0 | 1.040 | 1.030 | 1.040 | 0.960 | 1.040 | 11,144,000 | 11,280,620 | 1.0123 | 0.996 | 0.986 | 0.996 | 0.919 | 0.996 | 11,638,816 | 0.9692 | 5.05% |
| 2009-03-20 | 0 | 0.990 | 0.980 | 1.000 | 0.980 | 1.030 | 3,106,000 | 3,095,460 | 0.9966 | 0.948 | 0.938 | 0.957 | 0.938 | 0.986 | 3,243,913 | 0.9542 | -2.94% |
| 2009-03-19 | 0 | 1.020 | 1.010 | 1.020 | 1.010 | 1.080 | 3,956,000 | 4,084,020 | 1.0324 | 0.977 | 0.967 | 0.977 | 0.967 | 1.034 | 4,131,654 | 0.9885 | -0.97% |
| 2009-03-18 | 0 | 1.030 | 1.020 | 1.030 | 1.010 | 1.050 | 1,218,000 | 1,262,500 | 1.0365 | 0.986 | 0.977 | 0.986 | 0.967 | 1.005 | 1,272,082 | 0.9925 | 1.98% |
| 2009-03-17 | 0 | 1.010 | 1.000 | 1.010 | 0.980 | 1.030 | 1,496,000 | 1,506,820 | 1.0072 | 0.967 | 0.957 | 0.967 | 0.938 | 0.986 | 1,562,425 | 0.9644 | 2.02% |
| 2009-03-16 | 0 | 0.990 | 0.980 | 0.990 | 0.950 | 1.000 | 4,478,000 | 4,427,760 | 0.9888 | 0.948 | 0.938 | 0.948 | 0.910 | 0.957 | 4,676,832 | 0.9467 | 2.06% |
| 2009-03-13 | 0 | 0.970 | 0.960 | 0.980 | 0.960 | 0.990 | 2,526,000 | 2,468,480 | 0.9772 | 0.929 | 0.919 | 0.938 | 0.919 | 0.948 | 2,638,159 | 0.9357 | 0.00% |
| 2009-03-12 | 0 | 0.970 | 0.960 | 0.970 | 0.960 | 0.980 | 546,000 | 529,720 | 0.9702 | 0.929 | 0.919 | 0.929 | 0.919 | 0.938 | 570,243 | 0.9289 | -1.02% |
| 2009-03-11 | 0 | 0.980 | 0.970 | 0.980 | 0.980 | 1.000 | 1,376,000 | 1,353,720 | 0.9838 | 0.938 | 0.929 | 0.938 | 0.938 | 0.957 | 1,437,097 | 0.9420 | 2.08% |
| 2009-03-10 | 0 | 0.960 | 0.960 | 0.970 | 0.940 | 0.960 | 1,286,000 | 1,231,980 | 0.9580 | 0.919 | 0.919 | 0.929 | 0.900 | 0.919 | 1,343,101 | 0.9173 | 2.13% |
| 2009-03-09 | 0 | 0.940 | 0.950 | 0.960 | 0.930 | 0.980 | 1,248,000 | 1,178,620 | 0.9444 | 0.900 | 0.910 | 0.919 | 0.890 | 0.938 | 1,303,414 | 0.9043 | 0.00% |
| 2009-03-06 | 0 | 0.940 | 0.940 | 0.950 | 0.940 | 0.970 | 746,000 | 707,420 | 0.9483 | 0.900 | 0.900 | 0.910 | 0.900 | 0.929 | 779,124 | 0.9080 | -2.08% |
| 2009-03-05 | 0 | 0.960 | 0.950 | 0.960 | 0.950 | 1.080 | 5,260,000 | 5,273,700 | 1.0026 | 0.919 | 0.910 | 0.919 | 0.910 | 1.034 | 5,493,554 | 0.9600 | -6.80% |
| 2009-03-04 | 0 | 1.030 | 1.010 | 1.030 | 1.000 | 1.050 | 3,458,000 | 3,560,940 | 1.0298 | 0.986 | 0.967 | 0.986 | 0.957 | 1.005 | 3,611,542 | 0.9860 | 3.00% |
| 2009-03-03 | 0 | 1.000 | 0.990 | 1.010 | 0.970 | 1.020 | 394,000 | 389,780 | 0.9893 | 0.957 | 0.948 | 0.967 | 0.929 | 0.977 | 411,494 | 0.9472 | 0.00% |
| 2009-03-02 | 0 | 1.000 | 1.000 | 1.020 | 0.980 | 1.050 | 178,000 | 179,160 | 1.0065 | 0.957 | 0.957 | 0.977 | 0.938 | 1.005 | 185,904 | 0.9637 | -1.96% |
| 2009-02-27 | 0 | 1.020 | 1.000 | 1.020 | 0.930 | 1.020 | 1,668,000 | 1,618,780 | 0.9705 | 0.977 | 0.957 | 0.977 | 0.890 | 0.977 | 1,742,062 | 0.9292 | 2.00% |
| 2009-02-26 | 0 | 1.000 | 0.990 | 1.000 | 0.990 | 1.070 | 2,772,000 | 2,849,660 | 1.0280 | 0.957 | 0.948 | 0.957 | 0.948 | 1.025 | 2,895,082 | 0.9843 | -7.41% |
| 2009-02-25 | 0 | 1.080 | 1.060 | 1.080 | 1.080 | 1.080 | 210,000 | 226,800 | 1.0800 | 1.034 | 1.015 | 1.034 | 1.034 | 1.034 | 219,324 | 1.0341 | 1.89% |
| 2009-02-24 | 0 | 1.060 | 1.050 | 1.060 | 1.060 | 1.100 | 1,346,000 | 1,460,220 | 1.0849 | 1.015 | 1.005 | 1.015 | 1.015 | 1.053 | 1,405,765 | 1.0387 | -3.64% |
| 2009-02-23 | 0 | 1.100 | 1.100 | 1.110 | 1.060 | 1.110 | 1,046,000 | 1,137,180 | 1.0872 | 1.053 | 1.053 | 1.063 | 1.015 | 1.063 | 1,092,444 | 1.0409 | 3.77% |
| 2009-02-20 | 0 | 1.060 | 1.080 | 1.100 | 1.050 | 1.100 | 1,492,000 | 1,609,780 | 1.0789 | 1.015 | 1.034 | 1.053 | 1.005 | 1.053 | 1,558,248 | 1.0331 | -4.50% |
| 2009-02-19 | 0 | 1.110 | 1.090 | 1.120 | 1.100 | 1.120 | 712,000 | 786,680 | 1.1049 | 1.063 | 1.044 | 1.072 | 1.053 | 1.072 | 743,614 | 1.0579 | 0.00% |
| 2009-02-18 | 0 | 1.110 | 1.110 | 1.120 | 1.080 | 1.120 | 560,000 | 617,500 | 1.1027 | 1.063 | 1.063 | 1.072 | 1.034 | 1.072 | 584,865 | 1.0558 | 0.91% |
| 2009-02-17 | 0 | 1.100 | 1.090 | 1.100 | 1.090 | 1.150 | 3,263,000 | 3,645,300 | 1.1172 | 1.053 | 1.044 | 1.053 | 1.044 | 1.101 | 3,407,884 | 1.0697 | -6.78% |
| 2009-02-16 | 0 | 1.180 | 1.160 | 1.180 | 1.140 | 1.240 | 616,000 | 722,680 | 1.1732 | 1.130 | 1.111 | 1.130 | 1.092 | 1.187 | 643,352 | 1.1233 | 0.00% |
| 2009-02-13 | 0 | 1.180 | 1.180 | 1.190 | 1.140 | 1.190 | 2,088,000 | 2,436,780 | 1.1670 | 1.130 | 1.130 | 1.139 | 1.092 | 1.139 | 2,180,711 | 1.1174 | 3.51% |
| 2009-02-12 | 0 | 1.140 | 1.130 | 1.140 | 1.130 | 1.160 | 430,000 | 491,520 | 1.1431 | 1.092 | 1.082 | 1.092 | 1.082 | 1.111 | 449,093 | 1.0945 | -2.56% |
| 2009-02-11 | 0 | 1.170 | 1.160 | 1.170 | 1.130 | 1.170 | 638,000 | 732,220 | 1.1477 | 1.120 | 1.111 | 1.120 | 1.082 | 1.120 | 666,328 | 1.0989 | -1.68% |
| 2009-02-10 | 0 | 1.190 | 1.180 | 1.190 | 1.170 | 1.220 | 1,166,000 | 1,381,460 | 1.1848 | 1.139 | 1.130 | 1.139 | 1.120 | 1.168 | 1,217,773 | 1.1344 | 0.00% |
| 2009-02-09 | 0 | 1.190 | 1.180 | 1.190 | 1.160 | 1.210 | 2,496,000 | 2,957,180 | 1.1848 | 1.139 | 1.130 | 1.139 | 1.111 | 1.159 | 2,606,827 | 1.1344 | 0.85% |
| 2009-02-06 | 0 | 1.180 | 1.180 | 1.190 | 1.100 | 1.200 | 6,060,000 | 7,011,540 | 1.1570 | 1.130 | 1.130 | 1.139 | 1.053 | 1.149 | 6,329,076 | 1.1078 | 6.31% |
| 2009-02-05 | 0 | 1.110 | 1.110 | 1.120 | 1.070 | 1.160 | 4,980,000 | 5,506,620 | 1.1057 | 1.063 | 1.063 | 1.072 | 1.025 | 1.111 | 5,201,122 | 1.0587 | -2.63% |
| 2009-02-04 | 0 | 1.140 | 1.120 | 1.140 | 1.120 | 1.160 | 132,000 | 149,080 | 1.1294 | 1.092 | 1.072 | 1.092 | 1.072 | 1.111 | 137,861 | 1.0814 | 1.79% |
| 2009-02-03 | 0 | 1.120 | 1.100 | 1.120 | 1.040 | 1.120 | 466,000 | 509,600 | 1.0936 | 1.072 | 1.053 | 1.072 | 0.996 | 1.072 | 486,691 | 1.0471 | 0.90% |
| 2009-02-02 | 0 | 1.110 | 1.100 | 1.130 | 1.110 | 1.130 | 26,000 | 28,840 | 1.1092 | 1.063 | 1.053 | 1.082 | 1.063 | 1.082 | 27,154 | 1.0621 | -4.31% |
| 2009-01-30 | 0 | 1.160 | 1.160 | 1.190 | 1.100 | 1.190 | 386,000 | 438,480 | 1.1360 | 1.111 | 1.111 | 1.139 | 1.053 | 1.139 | 403,139 | 1.0877 | 4.50% |
| 2009-01-29 | 0 | 1.110 | 1.090 | 1.180 | 1.110 | 1.110 | 6,000 | 6,660 | 1.1100 | 1.063 | 1.044 | 1.130 | 1.063 | 1.063 | 6,266 | 1.0628 | 0.91% |
| 2009-01-23 | 0 | 1.100 | 1.090 | 1.130 | 1.080 | 1.110 | 200,000 | 220,500 | 1.1025 | 1.053 | 1.044 | 1.082 | 1.034 | 1.063 | 208,880 | 1.0556 | -3.51% |
| 2009-01-22 | 0 | 1.140 | 1.130 | 1.180 | 1.140 | 1.180 | 1,112,000 | 1,295,840 | 1.1653 | 1.092 | 1.082 | 1.130 | 1.092 | 1.130 | 1,161,375 | 1.1158 | 0.00% |
| 2009-01-21 | 0 | 1.140 | 1.120 | 1.140 | 1.060 | 1.200 | 1,518,000 | 1,726,460 | 1.1373 | 1.092 | 1.072 | 1.092 | 1.015 | 1.149 | 1,585,402 | 1.0890 | 3.64% |
| 2009-01-20 | 0 | 1.100 | 1.100 | 1.150 | 1.080 | 1.160 | 2,084,000 | 2,310,560 | 1.1087 | 1.053 | 1.053 | 1.101 | 1.034 | 1.111 | 2,176,534 | 1.0616 | -1.79% |
| 2009-01-19 | 0 | 1.120 | 1.110 | 1.120 | 1.120 | 1.180 | 692,000 | 782,460 | 1.1307 | 1.072 | 1.063 | 1.072 | 1.072 | 1.130 | 722,726 | 1.0827 | -2.61% |
| 2009-01-16 | 0 | 1.150 | 1.120 | 1.150 | 1.100 | 1.150 | 1,896,000 | 2,141,220 | 1.1293 | 1.101 | 1.072 | 1.101 | 1.053 | 1.101 | 1,980,186 | 1.0813 | 2.68% |
| 2009-01-15 | 0 | 1.120 | 1.120 | 1.130 | 1.070 | 1.140 | 2,248,000 | 2,478,880 | 1.1027 | 1.072 | 1.072 | 1.082 | 1.025 | 1.092 | 2,347,816 | 1.0558 | -5.08% |
| 2009-01-14 | 0 | 1.180 | 1.170 | 1.180 | 1.160 | 1.240 | 1,650,000 | 1,977,500 | 1.1985 | 1.130 | 1.120 | 1.130 | 1.111 | 1.187 | 1,723,263 | 1.1475 | -0.84% |
| 2009-01-13 | 0 | 1.190 | 1.180 | 1.200 | 1.180 | 1.220 | 698,000 | 838,240 | 1.2009 | 1.139 | 1.130 | 1.149 | 1.130 | 1.168 | 728,993 | 1.1499 | -3.25% |
| 2009-01-12 | 0 | 1.230 | 1.200 | 1.240 | 1.190 | 1.270 | 1,750,000 | 2,134,940 | 1.2200 | 1.178 | 1.149 | 1.187 | 1.139 | 1.216 | 1,827,703 | 1.1681 | -3.15% |
| 2009-01-09 | 0 | 1.270 | 1.260 | 1.290 | 1.250 | 1.330 | 2,224,000 | 2,853,640 | 1.2831 | 1.216 | 1.206 | 1.235 | 1.197 | 1.273 | 2,322,750 | 1.2286 | 1.60% |
| 2009-01-08 | 0 | 1.250 | 1.240 | 1.250 | 1.240 | 1.340 | 1,916,000 | 2,415,040 | 1.2605 | 1.197 | 1.187 | 1.197 | 1.187 | 1.283 | 2,001,074 | 1.2069 | -5.30% |
| 2009-01-07 | 0 | 1.320 | 1.320 | 1.340 | 1.300 | 1.450 | 2,466,000 | 3,386,040 | 1.3731 | 1.264 | 1.264 | 1.283 | 1.245 | 1.388 | 2,575,495 | 1.3147 | -5.71% |
| 2009-01-06 | 0 | 1.400 | 1.370 | 1.410 | 1.270 | 1.410 | 4,915,551 | 6,714,828 | 1.3660 | 1.340 | 1.312 | 1.350 | 1.216 | 1.350 | 5,133,811 | 1.3080 | 8.53% |
| 2009-01-05 | 0 | 1.290 | 1.290 | 1.300 | 1.260 | 1.330 | 2,630,000 | 3,405,000 | 1.2947 | 1.235 | 1.235 | 1.245 | 1.206 | 1.273 | 2,746,777 | 1.2396 | 0.78% |
| 2009-01-02 | 0 | 1.280 | 1.270 | 1.280 | 1.240 | 1.300 | 2,440,000 | 3,093,740 | 1.2679 | 1.226 | 1.216 | 1.226 | 1.187 | 1.245 | 2,548,341 | 1.2140 | 3.23% |
| 2008-12-31 | 0 | 1.240 | 1.240 | 1.280 | 1.240 | 1.330 | 2,258,000 | 2,899,920 | 1.2843 | 1.187 | 1.187 | 1.226 | 1.187 | 1.273 | 2,358,260 | 1.2297 | -3.88% |
| 2008-12-30 | 0 | 1.290 | 1.270 | 1.300 | 1.280 | 1.350 | 1,382,000 | 1,797,800 | 1.3009 | 1.235 | 1.216 | 1.245 | 1.226 | 1.293 | 1,443,364 | 1.2456 | -3.01% |
| 2008-12-29 | 0 | 1.330 | 1.320 | 1.330 | 1.240 | 1.340 | 1,556,000 | 2,012,300 | 1.2933 | 1.273 | 1.264 | 1.273 | 1.187 | 1.283 | 1,625,089 | 1.2383 | 3.91% |
| 2008-12-24 | 0 | 1.280 | 1.260 | 1.280 | 1.230 | 1.320 | 2,418,000 | 3,088,720 | 1.2774 | 1.226 | 1.206 | 1.226 | 1.178 | 1.264 | 2,525,364 | 1.2231 | 2.40% |
| 2008-12-23 | 0 | 1.250 | 1.250 | 1.260 | 1.240 | 1.450 | 2,808,000 | 3,624,580 | 1.2908 | 1.197 | 1.197 | 1.206 | 1.187 | 1.388 | 2,932,681 | 1.2359 | -10.07% |
| 2008-12-22 | 0 | 1.390 | 1.380 | 1.390 | 1.360 | 1.490 | 2,976,000 | 4,223,940 | 1.4193 | 1.331 | 1.321 | 1.331 | 1.302 | 1.427 | 3,108,140 | 1.3590 | 0.72% |
| 2008-12-19 | 0 | 1.380 | 1.380 | 1.390 | 1.370 | 1.520 | 9,616,000 | 14,232,200 | 1.4801 | 1.321 | 1.321 | 1.331 | 1.312 | 1.455 | 10,042,969 | 1.4171 | -2.13% |
| 2008-12-18 | 0 | 1.410 | 1.400 | 1.410 | 1.280 | 1.410 | 5,282,000 | 7,188,060 | 1.3609 | 1.350 | 1.340 | 1.350 | 1.226 | 1.350 | 5,516,531 | 1.3030 | 11.02% |
| 2008-12-17 | 0 | 1.270 | 1.250 | 1.270 | 1.230 | 1.280 | 2,384,000 | 3,011,120 | 1.2631 | 1.216 | 1.197 | 1.216 | 1.178 | 1.226 | 2,489,854 | 1.2094 | 3.25% |
| 2008-12-16 | 0 | 1.230 | 1.230 | 1.250 | 1.180 | 1.270 | 2,212,000 | 2,720,700 | 1.2300 | 1.178 | 1.178 | 1.197 | 1.130 | 1.216 | 2,310,217 | 1.1777 | 2.50% |
| 2008-12-15 | 0 | 1.200 | 1.200 | 1.220 | 1.190 | 1.250 | 814,000 | 989,480 | 1.2156 | 1.149 | 1.149 | 1.168 | 1.139 | 1.197 | 850,143 | 1.1639 | -0.83% |
| 2008-12-12 | 0 | 1.210 | 1.200 | 1.210 | 1.170 | 1.300 | 2,326,222 | 2,847,066 | 1.2239 | 1.159 | 1.149 | 1.159 | 1.120 | 1.245 | 2,429,511 | 1.1719 | -7.63% |
| 2008-12-11 | 0 | 1.310 | 1.290 | 1.310 | 1.280 | 1.350 | 2,942,000 | 3,853,780 | 1.3099 | 1.254 | 1.235 | 1.254 | 1.226 | 1.293 | 3,072,631 | 1.2542 | 0.00% |
| 2008-12-10 | 0 | 1.310 | 1.300 | 1.320 | 1.290 | 1.360 | 2,282,000 | 3,018,200 | 1.3226 | 1.254 | 1.245 | 1.264 | 1.235 | 1.302 | 2,383,325 | 1.2664 | -1.50% |
| 2008-12-09 | 0 | 1.330 | 1.300 | 1.330 | 1.290 | 1.380 | 2,224,000 | 2,972,740 | 1.3367 | 1.273 | 1.245 | 1.273 | 1.235 | 1.321 | 2,322,750 | 1.2798 | 1.53% |
| 2008-12-08 | 0 | 1.310 | 1.310 | 1.360 | 1.310 | 1.460 | 4,842,000 | 6,700,340 | 1.3838 | 1.254 | 1.254 | 1.302 | 1.254 | 1.398 | 5,056,994 | 1.3250 | -2.96% |
| 2008-12-05 | 0 | 1.350 | 1.350 | 1.360 | 1.220 | 1.370 | 3,124,000 | 4,088,320 | 1.3087 | 1.293 | 1.293 | 1.302 | 1.168 | 1.312 | 3,262,712 | 1.2530 | 5.47% |
| 2008-12-04 | 0 | 1.280 | 1.240 | 1.280 | 1.160 | 1.300 | 1,994,000 | 2,474,380 | 1.2409 | 1.226 | 1.187 | 1.226 | 1.111 | 1.245 | 2,082,538 | 1.1882 | 4.07% |
| 2008-12-03 | 0 | 1.230 | 1.230 | 1.240 | 1.160 | 1.250 | 2,246,000 | 2,691,600 | 1.1984 | 1.178 | 1.178 | 1.187 | 1.111 | 1.197 | 2,345,727 | 1.1474 | 7.89% |
| 2008-12-02 | 0 | 1.140 | 1.130 | 1.140 | 1.100 | 1.200 | 3,086,000 | 3,507,940 | 1.1367 | 1.092 | 1.082 | 1.092 | 1.053 | 1.149 | 3,223,024 | 1.0884 | -6.56% |
| 2008-12-01 | 0 | 1.220 | 1.210 | 1.220 | 1.040 | 1.220 | 2,440,000 | 2,778,320 | 1.1387 | 1.168 | 1.159 | 1.168 | 0.996 | 1.168 | 2,548,341 | 1.0902 | 12.96% |
| 2008-11-28 | 0 | 1.080 | 1.050 | 1.080 | 1.010 | 1.080 | 1,998,000 | 2,075,480 | 1.0388 | 1.034 | 1.005 | 1.034 | 0.967 | 1.034 | 2,086,715 | 0.9946 | 1.89% |
| 2008-11-27 | 0 | 1.060 | 1.060 | 1.070 | 0.980 | 1.100 | 10,256,000 | 10,591,480 | 1.0327 | 1.015 | 1.015 | 1.025 | 0.938 | 1.053 | 10,711,387 | 0.9888 | 13.98% |
| 2008-11-26 | 0 | 0.930 | 0.940 | 0.950 | 0.930 | 0.970 | 1,224,000 | 1,150,460 | 0.9399 | 0.890 | 0.900 | 0.910 | 0.890 | 0.929 | 1,278,348 | 0.9000 | 3.33% |
| 2008-11-25 | 0 | 0.900 | 0.900 | 0.940 | 0.900 | 0.950 | 1,718,000 | 1,601,560 | 0.9322 | 0.862 | 0.862 | 0.900 | 0.862 | 0.910 | 1,794,283 | 0.8926 | 0.00% |
| 2008-11-24 | 0 | 0.900 | 0.880 | 0.900 | 0.880 | 0.920 | 844,000 | 759,980 | 0.9005 | 0.862 | 0.843 | 0.862 | 0.843 | 0.881 | 881,475 | 0.8622 | 1.12% |
| 2008-11-21 | 0 | 0.890 | 0.890 | 0.910 | 0.880 | 0.940 | 6,786,000 | 6,134,140 | 0.9039 | 0.852 | 0.852 | 0.871 | 0.843 | 0.900 | 7,087,312 | 0.8655 | -2.20% |
| 2008-11-20 | 0 | 0.910 | 0.910 | 0.930 | 0.860 | 0.950 | 2,553,000 | 2,334,060 | 0.9142 | 0.871 | 0.871 | 0.890 | 0.823 | 0.910 | 2,666,358 | 0.8754 | -9.00% |
| 2008-11-19 | 0 | 1.000 | 0.990 | 1.010 | 0.960 | 1.020 | 1,364,000 | 1,349,320 | 0.9892 | 0.957 | 0.948 | 0.967 | 0.919 | 0.977 | 1,424,564 | 0.9472 | 0.00% |
| 2008-11-18 | 0 | 1.000 | 1.000 | 1.010 | 0.930 | 1.000 | 3,542,000 | 3,508,960 | 0.9907 | 0.957 | 0.957 | 0.967 | 0.890 | 0.957 | 3,699,272 | 0.9486 | 4.17% |
| 2008-11-17 | 0 | 0.960 | 0.950 | 0.960 | 0.930 | 1.060 | 920,000 | 887,160 | 0.9643 | 0.919 | 0.910 | 0.919 | 0.890 | 1.015 | 960,850 | 0.9233 | -4.00% |
| 2008-11-14 | 0 | 1.000 | 0.990 | 1.000 | 1.000 | 1.070 | 1,000,000 | 1,018,220 | 1.0182 | 0.957 | 0.948 | 0.957 | 0.957 | 1.025 | 1,044,402 | 0.9749 | 5.26% |
| 2008-11-13 | 0 | 0.950 | 0.950 | 1.000 | 0.950 | 1.040 | 2,104,000 | 2,112,980 | 1.0043 | 0.910 | 0.910 | 0.957 | 0.910 | 0.996 | 2,197,422 | 0.9616 | -11.21% |
| 2008-11-12 | 0 | 1.070 | 1.060 | 1.070 | 1.040 | 1.100 | 654,000 | 697,540 | 1.0666 | 1.025 | 1.015 | 1.025 | 0.996 | 1.053 | 683,039 | 1.0212 | 0.94% |
| 2008-11-11 | 0 | 1.060 | 1.060 | 1.090 | 1.050 | 1.140 | 2,562,000 | 2,812,220 | 1.0977 | 1.015 | 1.015 | 1.044 | 1.005 | 1.092 | 2,675,758 | 1.0510 | -4.50% |
| 2008-11-10 | 0 | 1.110 | 1.110 | 1.120 | 1.020 | 1.120 | 3,684,000 | 3,937,140 | 1.0687 | 1.063 | 1.063 | 1.072 | 0.977 | 1.072 | 3,847,577 | 1.0233 | 11.00% |
| 2008-11-07 | 0 | 1.000 | 1.000 | 1.020 | 0.940 | 1.030 | 1,442,373 | 1,440,911 | 0.9990 | 0.957 | 0.957 | 0.977 | 0.900 | 0.986 | 1,506,417 | 0.9565 | 0.00% |
| 2008-11-06 | 0 | 1.000 | 1.000 | 1.010 | 0.970 | 1.050 | 4,114,000 | 4,111,780 | 0.9995 | 0.957 | 0.957 | 0.967 | 0.929 | 1.005 | 4,296,670 | 0.9570 | -6.54% |
| 2008-11-05 | 0 | 1.070 | 1.070 | 1.080 | 1.010 | 1.130 | 6,162,000 | 6,595,820 | 1.0704 | 1.025 | 1.025 | 1.034 | 0.967 | 1.082 | 6,435,605 | 1.0249 | 3.88% |
| 2008-11-04 | 0 | 1.030 | 1.030 | 1.040 | 0.930 | 1.040 | 2,558,000 | 2,539,060 | 0.9926 | 0.986 | 0.986 | 0.996 | 0.890 | 0.996 | 2,671,580 | 0.9504 | 7.29% |
| 2008-11-03 | 0 | 0.960 | 0.950 | 0.960 | 0.920 | 1.070 | 7,062,000 | 7,031,080 | 0.9956 | 0.919 | 0.910 | 0.919 | 0.881 | 1.025 | 7,375,567 | 0.9533 | 6.67% |
| 2008-10-31 | 0 | 0.900 | 0.890 | 0.900 | 0.900 | 0.980 | 7,838,000 | 7,260,900 | 0.9264 | 0.862 | 0.852 | 0.862 | 0.862 | 0.938 | 8,186,023 | 0.8870 | -2.17% |
| 2008-10-30 | 0 | 0.920 | 0.920 | 0.930 | 0.890 | 1.010 | 14,290,000 | 13,470,500 | 0.9427 | 0.881 | 0.881 | 0.890 | 0.852 | 0.967 | 14,924,504 | 0.9026 | -5.15% |
| 2008-10-29 | 0 | 0.970 | 0.940 | 0.970 | 0.940 | 1.070 | 14,508,000 | 14,487,700 | 0.9986 | 0.929 | 0.900 | 0.929 | 0.900 | 1.025 | 15,152,184 | 0.9561 | -3.00% |
| 2008-10-28 | 0 | 1.000 | 0.930 | 1.000 | 0.900 | 1.030 | 6,648,000 | 6,586,680 | 0.9908 | 0.957 | 0.890 | 0.957 | 0.862 | 0.986 | 6,943,184 | 0.9487 | 5.26% |
| 2008-10-27 | 0 | 0.950 | 0.950 | 0.990 | 0.950 | 1.130 | 1,910,000 | 1,948,920 | 1.0204 | 0.910 | 0.910 | 0.948 | 0.910 | 1.082 | 1,994,808 | 0.9770 | -13.64% |
| 2008-10-24 | 0 | 1.100 | 1.100 | 1.130 | 1.100 | 1.260 | 2,498,000 | 2,948,620 | 1.1804 | 1.053 | 1.053 | 1.082 | 1.053 | 1.206 | 2,608,916 | 1.1302 | -17.29% |
| 2008-10-23 | 0 | 1.330 | 1.330 | 1.340 | 1.210 | 1.370 | 3,103,908 | 4,075,459 | 1.3130 | 1.273 | 1.273 | 1.283 | 1.159 | 1.312 | 3,241,728 | 1.2572 | 0.00% |
| 2008-10-22 | 0 | 1.330 | 1.310 | 1.330 | 1.300 | 1.380 | 507,000 | 685,660 | 1.3524 | 1.273 | 1.254 | 1.273 | 1.245 | 1.321 | 529,512 | 1.2949 | -5.00% |
| 2008-10-21 | 0 | 1.400 | 1.400 | 1.410 | 1.330 | 1.470 | 10,822,000 | 15,032,460 | 1.3891 | 1.340 | 1.340 | 1.350 | 1.273 | 1.408 | 11,302,518 | 1.3300 | -1.41% |
| 2008-10-20 | 0 | 1.420 | 1.380 | 1.420 | 1.350 | 1.460 | 9,180,000 | 13,094,700 | 1.4264 | 1.360 | 1.321 | 1.360 | 1.293 | 1.398 | 9,587,610 | 1.3658 | 9.23% |
| 2008-10-17 | 0 | 1.300 | 1.250 | 1.300 | 1.200 | 1.350 | 7,064,000 | 9,155,560 | 1.2961 | 1.245 | 1.197 | 1.245 | 1.149 | 1.293 | 7,377,655 | 1.2410 | 3.17% |
| 2008-10-16 | 0 | 1.260 | 1.260 | 1.290 | 1.160 | 1.300 | 7,850,000 | 9,750,120 | 1.2421 | 1.206 | 1.206 | 1.235 | 1.111 | 1.245 | 8,198,555 | 1.1892 | -3.08% |
| 2008-10-15 | 0 | 1.300 | 1.300 | 1.310 | 1.220 | 1.320 | 5,662,000 | 7,361,260 | 1.3001 | 1.245 | 1.245 | 1.254 | 1.168 | 1.264 | 5,913,404 | 1.2448 | -1.52% |
| 2008-10-14 | 0 | 1.320 | 1.300 | 1.320 | 1.200 | 1.410 | 6,470,000 | 8,406,080 | 1.2992 | 1.264 | 1.245 | 1.264 | 1.149 | 1.350 | 6,757,281 | 1.2440 | 10.00% |
| 2008-10-13 | 0 | 1.200 | 1.200 | 1.210 | 1.050 | 1.210 | 2,294,000 | 2,653,580 | 1.1567 | 1.149 | 1.149 | 1.159 | 1.005 | 1.159 | 2,395,858 | 1.1076 | 6.19% |
| 2008-10-10 | 0 | 1.130 | 1.130 | 1.150 | 1.110 | 1.170 | 2,816,000 | 3,211,200 | 1.1403 | 1.082 | 1.082 | 1.101 | 1.063 | 1.120 | 2,941,036 | 1.0919 | -11.72% |
| 2008-10-09 | 0 | 1.280 | 1.280 | 1.290 | 1.190 | 1.280 | 4,458,000 | 5,519,240 | 1.2381 | 1.226 | 1.226 | 1.235 | 1.139 | 1.226 | 4,655,944 | 1.1854 | 7.56% |
| 2008-10-08 | 0 | 1.190 | 1.190 | 1.210 | 1.000 | 1.200 | 9,941,000 | 11,566,910 | 1.1636 | 1.139 | 1.139 | 1.159 | 0.957 | 1.149 | 10,382,400 | 1.1141 | -0.83% |
| 2008-10-06 | 0 | 1.200 | 1.200 | 1.210 | 1.120 | 1.280 | 3,768,000 | 4,445,480 | 1.1798 | 1.149 | 1.149 | 1.159 | 1.072 | 1.226 | 3,935,307 | 1.1296 | -7.69% |
| 2008-10-03 | 0 | 1.300 | 1.300 | 1.310 | 1.250 | 1.350 | 4,414,000 | 5,709,460 | 1.2935 | 1.245 | 1.245 | 1.254 | 1.197 | 1.293 | 4,609,990 | 1.2385 | -0.76% |
| 2008-10-02 | 0 | 1.310 | 1.300 | 1.310 | 1.200 | 1.330 | 7,046,000 | 9,008,400 | 1.2785 | 1.254 | 1.245 | 1.254 | 1.149 | 1.273 | 7,358,856 | 1.2242 | 3.97% |
| 2008-09-30 | 0 | 1.260 | 1.260 | 1.270 | 1.080 | 1.290 | 5,334,000 | 6,531,880 | 1.2246 | 1.206 | 1.206 | 1.216 | 1.034 | 1.235 | 5,570,840 | 1.1725 | -3.08% |
| 2008-09-29 | 0 | 1.300 | 1.280 | 1.300 | 1.190 | 1.300 | 1,520,000 | 1,888,840 | 1.2427 | 1.245 | 1.226 | 1.245 | 1.139 | 1.245 | 1,587,491 | 1.1898 | 4.84% |
| 2008-09-26 | 0 | 1.240 | 1.230 | 1.240 | 1.150 | 1.280 | 2,578,000 | 3,162,100 | 1.2266 | 1.187 | 1.178 | 1.187 | 1.101 | 1.226 | 2,692,468 | 1.1744 | 1.64% |
| 2008-09-25 | 0 | 1.220 | 1.210 | 1.220 | 1.180 | 1.250 | 7,036,000 | 8,654,160 | 1.2300 | 1.168 | 1.159 | 1.168 | 1.130 | 1.197 | 7,348,412 | 1.1777 | 0.83% |
| 2008-09-24 | 0 | 1.210 | 1.200 | 1.210 | 1.160 | 1.260 | 1,542,000 | 1,847,920 | 1.1984 | 1.159 | 1.149 | 1.159 | 1.111 | 1.206 | 1,610,468 | 1.1474 | 0.00% |
| 2008-09-23 | 0 | 1.210 | 1.200 | 1.210 | 1.200 | 1.290 | 1,874,000 | 2,305,320 | 1.2302 | 1.159 | 1.149 | 1.159 | 1.149 | 1.235 | 1,957,209 | 1.1779 | -6.20% |
| 2008-09-22 | 0 | 1.290 | 1.280 | 1.290 | 1.240 | 1.330 | 3,292,966 | 4,222,408 | 1.2823 | 1.235 | 1.226 | 1.235 | 1.187 | 1.273 | 3,439,180 | 1.2277 | 5.74% |
| 2008-09-19 | 0 | 1.220 | 1.210 | 1.220 | 1.130 | 1.300 | 8,812,000 | 10,588,240 | 1.2016 | 1.168 | 1.159 | 1.168 | 1.082 | 1.245 | 9,203,270 | 1.1505 | 16.19% |
| 2008-09-18 | 0 | 1.050 | 1.050 | 1.100 | 0.990 | 1.100 | 20,545,375 | 22,011,064 | 1.0713 | 1.005 | 1.005 | 1.053 | 0.948 | 1.053 | 21,457,630 | 1.0258 | -4.55% |
| 2008-09-17 | 0 | 1.100 | 1.080 | 1.120 | 1.090 | 1.290 | 49,248,000 | 61,608,800 | 1.2510 | 1.053 | 1.034 | 1.072 | 1.044 | 1.235 | 51,434,708 | 1.1978 | -9.84% |
| 2008-09-16 | 0 | 1.220 | 1.220 | 1.250 | 1.180 | 1.300 | 9,648,000 | 11,843,534 | 1.2276 | 1.168 | 1.168 | 1.197 | 1.130 | 1.245 | 10,076,390 | 1.1754 | -6.15% |
| 2008-09-12 | 0 | 1.300 | 1.300 | 1.320 | 1.180 | 1.310 | 4,676,000 | 5,887,940 | 1.2592 | 1.245 | 1.245 | 1.264 | 1.130 | 1.254 | 4,883,624 | 1.2056 | 8.33% |
| 2008-09-11 | 0 | 1.200 | 1.190 | 1.250 | 1.150 | 1.250 | 7,004,000 | 8,308,420 | 1.1862 | 1.149 | 1.139 | 1.197 | 1.101 | 1.197 | 7,314,991 | 1.1358 | -5.51% |
| 2008-09-10 | 0 | 1.270 | 1.270 | 1.330 | 1.240 | 1.350 | 5,977,000 | 7,737,535 | 1.2946 | 1.216 | 1.216 | 1.273 | 1.187 | 1.293 | 6,242,391 | 1.2395 | -5.93% |
| 2008-09-09 | 0 | 1.350 | 1.340 | 1.350 | 1.320 | 1.400 | 4,014,000 | 5,414,620 | 1.3489 | 1.293 | 1.283 | 1.293 | 1.264 | 1.340 | 4,192,229 | 1.2916 | -2.88% |
| 2008-09-08 | 0 | 1.390 | 1.400 | 1.430 | 1.390 | 1.470 | 9,767,000 | 13,941,400 | 1.4274 | 1.331 | 1.340 | 1.369 | 1.331 | 1.408 | 10,200,674 | 1.3667 | -0.71% |
| 2008-09-05 | 0 | 1.400 | 1.400 | 1.440 | 1.390 | 1.460 | 5,408,000 | 7,636,580 | 1.4121 | 1.340 | 1.340 | 1.379 | 1.331 | 1.398 | 5,648,126 | 1.3521 | -4.11% |
| 2008-09-04 | 0 | 1.460 | 1.450 | 1.470 | 1.430 | 1.610 | 5,056,000 | 7,504,900 | 1.4844 | 1.398 | 1.388 | 1.408 | 1.369 | 1.542 | 5,280,496 | 1.4212 | -8.18% |
| 2008-09-03 | 0 | 1.590 | 1.600 | 1.610 | 1.530 | 1.600 | 6,684,000 | 10,509,240 | 1.5723 | 1.522 | 1.532 | 1.542 | 1.465 | 1.532 | 6,980,783 | 1.5055 | 2.58% |
| 2008-09-02 | 0 | 1.550 | 1.530 | 1.550 | 1.530 | 1.590 | 1,172,000 | 1,815,340 | 1.5489 | 1.484 | 1.465 | 1.484 | 1.465 | 1.522 | 1,224,039 | 1.4831 | -1.27% |
| 2008-09-01 | 0 | 1.570 | 1.560 | 1.570 | 1.530 | 1.600 | 848,000 | 1,315,500 | 1.5513 | 1.503 | 1.494 | 1.503 | 1.465 | 1.532 | 885,653 | 1.4853 | -0.63% |
| 2008-08-29 | 0 | 1.580 | 1.570 | 1.580 | 1.560 | 1.650 | 4,320,000 | 6,936,600 | 1.6057 | 1.513 | 1.503 | 1.513 | 1.494 | 1.580 | 4,511,816 | 1.5374 | 1.94% |
| 2008-08-28 | 0 | 1.550 | 1.550 | 1.570 | 1.510 | 1.650 | 8,522,000 | 13,167,940 | 1.5452 | 1.484 | 1.484 | 1.503 | 1.446 | 1.580 | 8,900,394 | 1.4795 | -7.19% |
| 2008-08-27 | 0 | 1.670 | 1.670 | 1.680 | 1.560 | 1.670 | 4,750,000 | 7,672,060 | 1.6152 | 1.599 | 1.599 | 1.609 | 1.494 | 1.599 | 4,960,909 | 1.5465 | 5.70% |
| 2008-08-26 | 0 | 1.580 | 1.560 | 1.580 | 1.470 | 1.580 | 3,982,000 | 6,178,580 | 1.5516 | 1.513 | 1.494 | 1.513 | 1.408 | 1.513 | 4,158,809 | 1.4857 | 1.94% |
| 2008-08-25 | 0 | 1.550 | 1.550 | 1.560 | 1.470 | 1.580 | 3,524,000 | 5,434,180 | 1.5420 | 1.484 | 1.484 | 1.494 | 1.408 | 1.513 | 3,680,473 | 1.4765 | -0.64% |
| 2008-08-21 | 0 | 1.560 | 1.550 | 1.560 | 1.470 | 1.560 | 9,188,000 | 14,068,000 | 1.5311 | 1.494 | 1.484 | 1.494 | 1.408 | 1.494 | 9,595,965 | 1.4660 | -1.27% |
| 2008-08-20 | 0 | 1.580 | 1.510 | 1.580 | 1.340 | 1.580 | 18,755,344 | 27,262,436 | 1.4536 | 1.513 | 1.446 | 1.513 | 1.283 | 1.513 | 19,588,118 | 1.3918 | 10.49% |
| 2008-08-19 | 0 | 1.430 | 1.430 | 1.440 | 1.410 | 1.520 | 3,816,000 | 5,502,000 | 1.4418 | 1.369 | 1.369 | 1.379 | 1.350 | 1.455 | 3,985,438 | 1.3805 | -4.03% |
| 2008-08-18 | 0 | 1.490 | 1.480 | 1.500 | 1.470 | 1.600 | 7,378,000 | 11,032,980 | 1.4954 | 1.427 | 1.417 | 1.436 | 1.408 | 1.532 | 7,705,598 | 1.4318 | -6.29% |
| 2008-08-15 | 0 | 1.590 | 1.550 | 1.590 | 1.530 | 1.670 | 3,843,000 | 6,156,780 | 1.6021 | 1.522 | 1.484 | 1.522 | 1.465 | 1.599 | 4,013,637 | 1.5340 | 1.92% |
| 2008-08-14 | 0 | 1.560 | 1.560 | 1.570 | 1.490 | 1.580 | 7,352,000 | 11,311,620 | 1.5386 | 1.494 | 1.494 | 1.503 | 1.427 | 1.513 | 7,678,443 | 1.4732 | -3.70% |
| 2008-08-13 | 0 | 1.620 | 1.620 | 1.630 | 1.580 | 1.690 | 3,833,000 | 6,300,860 | 1.6438 | 1.551 | 1.551 | 1.561 | 1.513 | 1.618 | 4,003,193 | 1.5740 | -2.41% |
| 2008-08-12 | 0 | 1.660 | 1.650 | 1.660 | 1.570 | 1.700 | 6,040,000 | 9,941,880 | 1.6460 | 1.589 | 1.580 | 1.589 | 1.503 | 1.628 | 6,308,188 | 1.5760 | -1.19% |
| 2008-08-11 | 0 | 1.680 | 1.670 | 1.680 | 1.630 | 1.780 | 5,968,000 | 10,002,520 | 1.6760 | 1.609 | 1.599 | 1.609 | 1.561 | 1.704 | 6,232,991 | 1.6048 | -3.45% |
| 2008-08-08 | 0 | 1.740 | 1.730 | 1.740 | 1.720 | 1.820 | 4,581,000 | 8,063,300 | 1.7602 | 1.666 | 1.656 | 1.666 | 1.647 | 1.743 | 4,784,405 | 1.6853 | -1.69% |
| 2008-08-07 | 0 | 1.770 | 1.770 | 1.780 | 1.730 | 1.940 | 6,163,744 | 11,103,783 | 1.8015 | 1.695 | 1.695 | 1.704 | 1.656 | 1.858 | 6,437,426 | 1.7249 | -5.35% |
| 2008-08-05 | 0 | 1.870 | 1.860 | 1.870 | 1.860 | 2.000 | 4,224,000 | 8,007,720 | 1.8958 | 1.790 | 1.781 | 1.790 | 1.781 | 1.915 | 4,411,554 | 1.8152 | -8.33% |
| 2008-08-04 | 0 | 2.040 | 2.040 | 2.070 | 1.990 | 2.060 | 1,994,000 | 4,059,720 | 2.0360 | 1.953 | 1.953 | 1.982 | 1.905 | 1.972 | 2,082,538 | 1.9494 | 0.00% |
| 2008-08-01 | 0 | 2.040 | 2.040 | 2.060 | 1.960 | 2.060 | 2,376,000 | 4,777,660 | 2.0108 | 1.953 | 1.953 | 1.972 | 1.877 | 1.972 | 2,481,499 | 1.9253 | -1.92% |
| 2008-07-31 | 0 | 2.080 | 2.070 | 2.090 | 1.910 | 2.140 | 6,996,000 | 13,815,500 | 1.9748 | 1.992 | 1.982 | 2.001 | 1.829 | 2.049 | 7,306,636 | 1.8908 | 2.97% |
| 2008-07-30 | 0 | 2.020 | 1.980 | 2.020 | 2.000 | 2.220 | 5,922,000 | 12,374,740 | 2.0896 | 1.934 | 1.896 | 1.934 | 1.915 | 2.126 | 6,184,948 | 2.0008 | -3.81% |
| 2008-07-29 | 0 | 2.100 | 2.090 | 2.100 | 2.080 | 2.230 | 10,912,000 | 22,973,920 | 2.1054 | 2.011 | 2.001 | 2.011 | 1.992 | 2.135 | 11,396,514 | 2.0159 | -6.25% |
| 2008-07-28 | 0 | 2.240 | 2.230 | 2.240 | 2.230 | 2.360 | 2,582,000 | 5,895,740 | 2.2834 | 2.145 | 2.135 | 2.145 | 2.135 | 2.260 | 2,696,646 | 2.1863 | -2.61% |
| 2008-07-25 | 0 | 2.300 | 2.260 | 2.320 | 2.220 | 2.380 | 4,265,000 | 9,745,980 | 2.2851 | 2.202 | 2.164 | 2.221 | 2.126 | 2.279 | 4,454,374 | 2.1880 | -3.36% |
| 2008-07-24 | 0 | 2.380 | 2.320 | 2.380 | 2.250 | 2.380 | 4,810,000 | 11,178,400 | 2.3240 | 2.279 | 2.221 | 2.279 | 2.154 | 2.279 | 5,023,573 | 2.2252 | 3.93% |
| 2008-07-23 | 0 | 2.290 | 2.290 | 2.320 | 2.260 | 2.340 | 2,804,000 | 6,423,240 | 2.2907 | 2.193 | 2.193 | 2.221 | 2.164 | 2.241 | 2,928,503 | 2.1934 | 1.33% |
| 2008-07-22 | 0 | 2.260 | 2.260 | 2.300 | 2.260 | 2.390 | 3,626,000 | 8,367,740 | 2.3077 | 2.164 | 2.164 | 2.202 | 2.164 | 2.288 | 3,787,002 | 2.2096 | -1.31% |
| 2008-07-21 | 0 | 2.290 | 2.270 | 2.290 | 2.250 | 2.350 | 3,680,000 | 8,447,720 | 2.2956 | 2.193 | 2.173 | 2.193 | 2.154 | 2.250 | 3,843,399 | 2.1980 | -0.43% |
| 2008-07-18 | 0 | 2.300 | 2.300 | 2.310 | 2.200 | 2.310 | 7,318,000 | 16,737,640 | 2.2872 | 2.202 | 2.202 | 2.212 | 2.106 | 2.212 | 7,642,934 | 2.1899 | 3.60% |
| 2008-07-17 | 0 | 2.220 | 2.220 | 2.250 | 2.200 | 2.400 | 9,930,000 | 22,844,720 | 2.3006 | 2.126 | 2.126 | 2.154 | 2.106 | 2.298 | 10,370,912 | 2.2028 | 0.91% |
| 2008-07-16 | 0 | 2.200 | 2.200 | 2.210 | 2.120 | 2.270 | 6,524,000 | 14,212,660 | 2.1785 | 2.106 | 2.106 | 2.116 | 2.030 | 2.173 | 6,813,678 | 2.0859 | 0.00% |
| 2008-07-15 | 0 | 2.200 | 2.150 | 2.200 | 2.080 | 2.220 | 4,588,000 | 9,863,640 | 2.1499 | 2.106 | 2.059 | 2.106 | 1.992 | 2.126 | 4,791,716 | 2.0585 | 0.00% |
| 2008-07-14 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.400 | 6,135,100 | 14,093,772 | 2.2972 | 2.106 | 2.106 | 2.154 | 2.106 | 2.298 | 6,407,511 | 2.1996 | -3.51% |
| 2008-07-11 | 0 | 2.280 | 2.250 | 2.280 | 2.120 | 2.300 | 16,396,000 | 35,982,460 | 2.1946 | 2.183 | 2.154 | 2.183 | 2.030 | 2.202 | 17,124,015 | 2.1013 | 4.11% |
| 2008-07-10 | 0 | 2.190 | 2.190 | 2.200 | 2.030 | 2.230 | 13,414,000 | 29,022,820 | 2.1636 | 2.097 | 2.097 | 2.106 | 1.944 | 2.135 | 14,009,608 | 2.0716 | 0.46% |
| 2008-07-09 | 0 | 2.180 | 2.150 | 2.180 | 1.960 | 2.280 | 22,122,000 | 48,108,740 | 2.1747 | 2.087 | 2.059 | 2.087 | 1.877 | 2.183 | 23,104,260 | 2.0822 | 14.74% |
| 2008-07-08 | 0 | 1.900 | 1.900 | 1.920 | 1.850 | 1.970 | 14,226,000 | 27,396,760 | 1.9258 | 1.819 | 1.819 | 1.838 | 1.771 | 1.886 | 14,857,662 | 1.8439 | -3.55% |
| 2008-07-07 | 0 | 1.970 | 1.960 | 1.970 | 1.830 | 2.050 | 16,306,000 | 32,040,820 | 1.9650 | 1.886 | 1.877 | 1.886 | 1.752 | 1.963 | 17,030,018 | 1.8814 | 9.44% |
| 2008-07-04 | 0 | 1.800 | 1.760 | 1.800 | 1.730 | 1.870 | 10,758,000 | 19,142,640 | 1.7794 | 1.723 | 1.685 | 1.723 | 1.656 | 1.790 | 11,235,676 | 1.7037 | -0.55% |
| 2008-07-03 | 0 | 1.810 | 1.780 | 1.800 | 1.720 | 2.000 | 8,274,000 | 15,212,440 | 1.8386 | 1.733 | 1.704 | 1.723 | 1.647 | 1.915 | 8,641,382 | 1.7604 | -10.40% |
| 2008-07-02 | 0 | 2.020 | 2.020 | 2.040 | 1.950 | 2.230 | 4,336,000 | 8,856,360 | 2.0425 | 1.934 | 1.934 | 1.953 | 1.867 | 2.135 | 4,528,527 | 1.9557 | -9.01% |
| 2008-06-30 | 0 | 2.220 | 2.220 | 2.280 | 2.220 | 2.360 | 304,000 | 682,300 | 2.2444 | 2.126 | 2.126 | 2.183 | 2.126 | 2.260 | 317,498 | 2.1490 | -3.06% |
| 2008-06-27 | 0 | 2.290 | 2.290 | 2.330 | 2.250 | 2.360 | 1,560,000 | 3,589,980 | 2.3013 | 2.193 | 2.193 | 2.231 | 2.154 | 2.260 | 1,629,267 | 2.2034 | 0.44% |
| 2008-06-26 | 0 | 2.280 | 2.270 | 2.300 | 2.240 | 2.400 | 1,335,000 | 3,032,940 | 2.2719 | 2.183 | 2.173 | 2.202 | 2.145 | 2.298 | 1,394,277 | 2.1753 | -0.87% |
| 2008-06-25 | 0 | 2.300 | 2.260 | 2.320 | 2.260 | 2.350 | 846,000 | 1,943,660 | 2.2975 | 2.202 | 2.164 | 2.221 | 2.164 | 2.250 | 883,564 | 2.1998 | -1.71% |
| 2008-06-24 | 0 | 2.340 | 2.340 | 2.350 | 2.300 | 2.390 | 1,268,000 | 2,978,260 | 2.3488 | 2.241 | 2.241 | 2.250 | 2.202 | 2.288 | 1,324,302 | 2.2489 | -1.27% |
| 2008-06-23 | 0 | 2.370 | 2.330 | 2.370 | 2.330 | 2.460 | 1,710,000 | 4,056,840 | 2.3724 | 2.269 | 2.231 | 2.269 | 2.231 | 2.355 | 1,785,927 | 2.2716 | -3.27% |
| 2008-06-20 | 0 | 2.450 | 2.430 | 2.450 | 2.400 | 2.600 | 1,146,000 | 2,806,380 | 2.4488 | 2.346 | 2.327 | 2.346 | 2.298 | 2.489 | 1,196,885 | 2.3447 | -2.00% |
| 2008-06-19 | 0 | 2.500 | 2.500 | 2.530 | 2.500 | 2.600 | 1,490,000 | 3,782,100 | 2.5383 | 2.394 | 2.394 | 2.422 | 2.394 | 2.489 | 1,556,159 | 2.4304 | -1.96% |
| 2008-06-18 | 0 | 2.550 | 2.550 | 2.640 | 2.550 | 2.620 | 1,309,000 | 3,369,360 | 2.5740 | 2.442 | 2.442 | 2.528 | 2.442 | 2.509 | 1,367,122 | 2.4646 | -0.78% |
| 2008-06-17 | 0 | 2.570 | 2.570 | 2.600 | 2.570 | 2.670 | 868,000 | 2,262,060 | 2.6061 | 2.461 | 2.461 | 2.489 | 2.461 | 2.556 | 906,541 | 2.4953 | -2.28% |
| 2008-06-16 | 0 | 2.630 | 2.610 | 2.630 | 2.530 | 2.730 | 3,043,000 | 8,012,510 | 2.6331 | 2.518 | 2.499 | 2.518 | 2.422 | 2.614 | 3,178,115 | 2.5212 | -0.75% |
| 2008-06-13 | 0 | 2.650 | 2.620 | 2.650 | 2.600 | 2.740 | 2,460,000 | 6,487,880 | 2.6373 | 2.537 | 2.509 | 2.537 | 2.489 | 2.624 | 2,569,229 | 2.5252 | 0.00% |
| 2008-06-12 | 0 | 2.650 | 2.650 | 2.660 | 2.580 | 2.650 | 986,000 | 2,586,620 | 2.6233 | 2.537 | 2.537 | 2.547 | 2.470 | 2.537 | 1,029,780 | 2.5118 | -1.85% |
| 2008-06-11 | 0 | 2.700 | 2.630 | 2.680 | 2.630 | 2.760 | 4,942,000 | 13,281,700 | 2.6875 | 2.585 | 2.518 | 2.566 | 2.518 | 2.643 | 5,161,435 | 2.5733 | -0.74% |
| 2008-06-10 | 0 | 2.720 | 2.660 | 2.720 | 2.630 | 2.760 | 3,944,000 | 10,688,680 | 2.7101 | 2.604 | 2.547 | 2.604 | 2.518 | 2.643 | 4,119,121 | 2.5949 | -1.09% |
| 2008-06-06 | 0 | 2.750 | 2.740 | 2.750 | 2.750 | 2.870 | 6,230,000 | 17,390,224 | 2.7914 | 2.633 | 2.624 | 2.633 | 2.633 | 2.748 | 6,506,624 | 2.6727 | -0.72% |
| 2008-06-05 | 0 | 2.770 | 2.770 | 2.780 | 2.740 | 2.810 | 2,606,000 | 7,235,480 | 2.7765 | 2.652 | 2.652 | 2.662 | 2.624 | 2.691 | 2,721,712 | 2.6584 | -0.72% |
| 2008-06-04 | 0 | 2.790 | 2.780 | 2.790 | 2.760 | 2.840 | 2,070,000 | 5,812,160 | 2.8078 | 2.671 | 2.662 | 2.671 | 2.643 | 2.719 | 2,161,912 | 2.6884 | -1.76% |
| 2008-06-03 | 0 | 2.840 | 2.820 | 2.850 | 2.780 | 2.860 | 1,439,000 | 4,052,580 | 2.8162 | 2.719 | 2.700 | 2.729 | 2.662 | 2.738 | 1,502,894 | 2.6965 | -1.05% |
| 2008-06-02 | 0 | 2.870 | 2.870 | 2.890 | 2.650 | 2.930 | 10,067,000 | 28,170,141 | 2.7983 | 2.748 | 2.748 | 2.767 | 2.537 | 2.805 | 10,513,995 | 2.6793 | 8.30% |
| 2008-05-30 | 0 | 2.650 | 2.620 | 2.650 | 2.650 | 2.900 | 8,879,645 | 24,247,319 | 2.7307 | 2.537 | 2.509 | 2.537 | 2.537 | 2.777 | 9,273,919 | 2.6146 | -8.62% |
| 2008-05-29 | 0 | 2.900 | 2.900 | 2.920 | 2.840 | 2.940 | 7,125,000 | 20,593,760 | 2.8904 | 2.777 | 2.777 | 2.796 | 2.719 | 2.815 | 7,441,364 | 2.7675 | 3.57% |
| 2008-05-28 | 0 | 2.800 | 2.800 | 2.820 | 2.730 | 2.830 | 2,470,000 | 6,860,780 | 2.7776 | 2.681 | 2.681 | 2.700 | 2.614 | 2.710 | 2,579,673 | 2.6596 | 1.82% |
| 2008-05-27 | 0 | 2.750 | 2.740 | 2.750 | 2.610 | 2.780 | 5,030,000 | 13,819,640 | 2.7474 | 2.633 | 2.624 | 2.633 | 2.499 | 2.662 | 5,253,342 | 2.6306 | 3.38% |
| 2008-05-26 | 0 | 2.660 | 2.650 | 2.660 | 2.590 | 2.750 | 7,409,000 | 19,558,410 | 2.6398 | 2.547 | 2.537 | 2.547 | 2.480 | 2.633 | 7,737,974 | 2.5276 | -5.34% |
| 2008-05-23 | 0 | 2.810 | 2.780 | 2.830 | 2.750 | 2.890 | 2,666,000 | 7,464,520 | 2.7999 | 2.691 | 2.662 | 2.710 | 2.633 | 2.767 | 2,784,376 | 2.6809 | -2.43% |
| 2008-05-22 | 0 | 2.880 | 2.850 | 2.880 | 2.770 | 2.930 | 3,766,000 | 10,658,940 | 2.8303 | 2.758 | 2.729 | 2.758 | 2.652 | 2.805 | 3,933,218 | 2.7100 | -1.71% |
| 2008-05-21 | 0 | 2.930 | 2.930 | 2.980 | 2.910 | 3.080 | 4,104,000 | 12,218,840 | 2.9773 | 2.805 | 2.805 | 2.853 | 2.786 | 2.949 | 4,286,226 | 2.8507 | -3.93% |
| 2008-05-20 | 0 | 3.050 | 3.040 | 3.080 | 3.010 | 3.120 | 5,014,000 | 15,424,420 | 3.0763 | 2.920 | 2.911 | 2.949 | 2.882 | 2.987 | 5,236,631 | 2.9455 | -2.87% |
| 2008-05-19 | 0 | 3.140 | 3.120 | 3.140 | 3.060 | 3.150 | 992,000 | 3,098,610 | 3.1236 | 3.007 | 2.987 | 3.007 | 2.930 | 3.016 | 1,036,047 | 2.9908 | 0.00% |
| 2008-05-16 | 0 | 3.140 | 3.090 | 3.140 | 3.070 | 3.200 | 2,623,000 | 8,155,160 | 3.1091 | 3.007 | 2.959 | 3.007 | 2.939 | 3.064 | 2,739,466 | 2.9769 | 1.29% |
| 2008-05-15 | 0 | 3.100 | 3.090 | 3.100 | 3.050 | 3.190 | 1,778,000 | 5,523,920 | 3.1068 | 2.968 | 2.959 | 2.968 | 2.920 | 3.054 | 1,856,947 | 2.9747 | -1.59% |
| 2008-05-14 | 0 | 3.150 | 3.070 | 3.150 | 3.020 | 3.190 | 2,579,200 | 8,015,420 | 3.1077 | 3.016 | 2.939 | 3.016 | 2.892 | 3.054 | 2,693,722 | 2.9756 | -2.17% |
| 2008-05-13 | 0 | 3.220 | 3.150 | 3.220 | 3.080 | 3.250 | 2,815,400 | 8,934,954 | 3.1736 | 3.083 | 3.016 | 3.083 | 2.949 | 3.112 | 2,940,409 | 3.0387 | 1.58% |
| 2008-05-09 | 0 | 3.170 | 3.170 | 3.200 | 3.140 | 3.330 | 1,762,000 | 5,614,040 | 3.1862 | 3.035 | 3.035 | 3.064 | 3.007 | 3.188 | 1,840,236 | 3.0507 | -3.65% |
| 2008-05-08 | 0 | 3.290 | 3.220 | 3.290 | 3.000 | 3.350 | 3,321,140 | 10,637,841 | 3.2031 | 3.150 | 3.083 | 3.150 | 2.872 | 3.208 | 3,468,605 | 3.0669 | 2.81% |
| 2008-05-07 | 0 | 3.200 | 3.200 | 3.210 | 3.150 | 3.400 | 5,014,000 | 16,290,380 | 3.2490 | 3.064 | 3.064 | 3.074 | 3.016 | 3.255 | 5,236,631 | 3.1109 | -2.14% |
| 2008-05-06 | 0 | 3.270 | 3.250 | 3.270 | 3.180 | 3.270 | 1,679,039 | 5,404,212 | 3.2186 | 3.131 | 3.112 | 3.131 | 3.045 | 3.131 | 1,753,592 | 3.0818 | 1.87% |
| 2008-05-05 | 0 | 3.210 | 3.160 | 3.210 | 3.120 | 3.420 | 7,960,000 | 25,465,100 | 3.1991 | 3.074 | 3.026 | 3.074 | 2.987 | 3.275 | 8,313,440 | 3.0631 | -5.59% |
| 2008-05-02 | 0 | 3.400 | 3.360 | 3.400 | 3.360 | 3.420 | 1,619,961 | 5,490,709 | 3.3894 | 3.255 | 3.217 | 3.255 | 3.217 | 3.275 | 1,691,890 | 3.2453 | -0.58% |
| 2008-04-30 | 0 | 3.420 | 3.420 | 3.480 | 3.420 | 3.650 | 4,726,000 | 16,393,540 | 3.4688 | 3.275 | 3.275 | 3.332 | 3.275 | 3.495 | 4,935,844 | 3.3213 | 0.59% |
| 2008-04-29 | 0 | 3.400 | 3.380 | 3.400 | 3.360 | 3.490 | 2,068,000 | 7,029,640 | 3.3992 | 3.255 | 3.236 | 3.255 | 3.217 | 3.342 | 2,159,823 | 3.2547 | 0.00% |
| 2008-04-28 | 0 | 3.400 | 3.400 | 3.500 | 3.260 | 3.540 | 1,430,000 | 4,953,480 | 3.4640 | 3.255 | 3.255 | 3.351 | 3.121 | 3.389 | 1,493,495 | 3.3167 | -3.13% |
| 2008-04-25 | 0 | 3.510 | 3.510 | 3.520 | 3.360 | 3.580 | 975,840 | 3,398,047 | 3.4822 | 3.361 | 3.361 | 3.370 | 3.217 | 3.428 | 1,019,169 | 3.3341 | 2.03% |
| 2008-04-24 | 0 | 3.440 | 3.420 | 3.440 | 3.400 | 3.550 | 4,726,000 | 16,400,720 | 3.4703 | 3.294 | 3.275 | 3.294 | 3.255 | 3.399 | 4,935,844 | 3.3228 | 4.56% |
| 2008-04-23 | 0 | 3.290 | 3.290 | 3.310 | 3.190 | 3.350 | 2,268,000 | 7,474,360 | 3.2956 | 3.150 | 3.150 | 3.169 | 3.054 | 3.208 | 2,368,704 | 3.1555 | 2.17% |
| 2008-04-22 | 0 | 3.220 | 3.220 | 3.250 | 3.090 | 3.250 | 2,002,000 | 6,402,940 | 3.1983 | 3.083 | 3.083 | 3.112 | 2.959 | 3.112 | 2,090,893 | 3.0623 | 0.94% |
| 2008-04-21 | 0 | 3.190 | 3.190 | 3.230 | 3.020 | 3.300 | 3,008,000 | 9,651,960 | 3.2088 | 3.054 | 3.054 | 3.093 | 2.892 | 3.160 | 3,141,561 | 3.0723 | 4.93% |
| 2008-04-18 | 0 | 3.040 | 3.030 | 3.040 | 3.000 | 3.100 | 4,702,000 | 14,273,240 | 3.0356 | 2.911 | 2.901 | 2.911 | 2.872 | 2.968 | 4,910,778 | 2.9065 | 2.36% |
| 2008-04-17 | 0 | 2.970 | 2.950 | 2.970 | 2.950 | 3.050 | 2,926,000 | 8,695,800 | 2.9719 | 2.844 | 2.825 | 2.844 | 2.825 | 2.920 | 3,055,920 | 2.8456 | -1.00% |
| 2008-04-16 | 0 | 3.000 | 2.990 | 3.010 | 2.910 | 3.070 | 3,382,000 | 10,132,220 | 2.9959 | 2.872 | 2.863 | 2.882 | 2.786 | 2.939 | 3,532,167 | 2.8686 | 3.81% |
| 2008-04-15 | 0 | 2.890 | 2.890 | 2.900 | 2.840 | 3.030 | 7,696,000 | 22,495,480 | 2.9230 | 2.767 | 2.767 | 2.777 | 2.719 | 2.901 | 8,037,718 | 2.7987 | -3.67% |
| 2008-04-14 | 0 | 3.000 | 3.000 | 3.010 | 2.890 | 3.210 | 5,502,500 | 16,656,298 | 3.0270 | 2.872 | 2.872 | 2.882 | 2.767 | 3.074 | 5,746,822 | 2.8983 | -7.12% |
| 2008-04-11 | 0 | 3.230 | 3.220 | 3.230 | 3.170 | 3.280 | 790,000 | 2,546,480 | 3.2234 | 3.093 | 3.083 | 3.093 | 3.035 | 3.141 | 825,078 | 3.0864 | 2.54% |
| 2008-04-10 | 0 | 3.150 | 3.100 | 3.150 | 3.060 | 3.150 | 936,000 | 2,913,500 | 3.1127 | 3.016 | 2.968 | 3.016 | 2.930 | 3.016 | 977,560 | 2.9804 | 1.61% |
| 2008-04-09 | 0 | 3.100 | 3.040 | 3.100 | 3.040 | 3.310 | 2,194,000 | 6,806,040 | 3.1021 | 2.968 | 2.911 | 2.968 | 2.911 | 3.169 | 2,291,418 | 2.9702 | -5.49% |
| 2008-04-08 | 0 | 3.280 | 3.240 | 3.280 | 3.200 | 3.340 | 7,146,000 | 23,342,340 | 3.2665 | 3.141 | 3.102 | 3.141 | 3.064 | 3.198 | 7,463,296 | 3.1276 | 1.55% |
| 2008-04-07 | 0 | 3.230 | 3.200 | 3.230 | 3.120 | 3.270 | 4,898,000 | 15,730,140 | 3.2115 | 3.093 | 3.064 | 3.093 | 2.987 | 3.131 | 5,115,481 | 3.0750 | 2.22% |
| 2008-04-03 | 0 | 3.160 | 3.140 | 3.150 | 3.000 | 3.270 | 10,739,000 | 33,769,420 | 3.1446 | 3.026 | 3.007 | 3.016 | 2.872 | 3.131 | 11,215,833 | 3.0109 | 6.40% |
| 2008-04-02 | 0 | 2.970 | 2.960 | 2.970 | 2.930 | 3.030 | 10,452,000 | 31,202,920 | 2.9854 | 2.844 | 2.834 | 2.844 | 2.805 | 2.901 | 10,916,089 | 2.8584 | 4.21% |
| 2008-04-01 | 0 | 2.850 | 2.830 | 2.850 | 2.770 | 3.010 | 3,950,000 | 11,282,520 | 2.8563 | 2.729 | 2.710 | 2.729 | 2.652 | 2.882 | 4,125,388 | 2.7349 | -1.38% |
| 2008-03-31 | 0 | 2.890 | 2.880 | 2.900 | 2.880 | 2.950 | 4,308,000 | 12,498,080 | 2.9011 | 2.767 | 2.758 | 2.777 | 2.758 | 2.825 | 4,499,284 | 2.7778 | 0.35% |
| 2008-03-28 | 0 | 2.880 | 2.880 | 2.890 | 2.800 | 3.020 | 8,695,195 | 25,108,169 | 2.8876 | 2.758 | 2.758 | 2.767 | 2.681 | 2.892 | 9,081,279 | 2.7648 | 1.77% |
| 2008-03-27 | 0 | 2.830 | 2.820 | 2.830 | 2.790 | 2.900 | 5,602,000 | 15,919,780 | 2.8418 | 2.710 | 2.700 | 2.710 | 2.671 | 2.777 | 5,850,740 | 2.7210 | -1.74% |
| 2008-03-26 | 0 | 2.880 | 2.850 | 2.870 | 2.740 | 2.930 | 6,115,500 | 17,473,465 | 2.8572 | 2.758 | 2.729 | 2.748 | 2.624 | 2.805 | 6,387,040 | 2.7358 | 3.60% |
| 2008-03-25 | 0 | 2.780 | 2.770 | 2.780 | 2.640 | 2.800 | 5,678,000 | 15,569,740 | 2.7421 | 2.662 | 2.652 | 2.662 | 2.528 | 2.681 | 5,930,114 | 2.6255 | 3.35% |
| 2008-03-20 | 0 | 2.690 | 2.600 | 2.700 | 2.500 | 2.800 | 8,362,000 | 22,865,440 | 2.7344 | 2.576 | 2.489 | 2.585 | 2.394 | 2.681 | 8,733,289 | 2.6182 | -6.27% |
| 2008-03-19 | 0 | 2.870 | 2.860 | 2.870 | 2.680 | 3.000 | 9,670,000 | 27,593,560 | 2.8535 | 2.748 | 2.738 | 2.748 | 2.566 | 2.872 | 10,099,367 | 2.7322 | 2.14% |
| 2008-03-18 | 0 | 2.810 | 2.800 | 2.810 | 2.510 | 3.060 | 9,562,000 | 26,082,100 | 2.7277 | 2.691 | 2.681 | 2.691 | 2.403 | 2.930 | 9,986,572 | 2.6117 | -9.65% |
| 2008-03-17 | 0 | 3.110 | 3.100 | 3.110 | 2.990 | 3.110 | 4,462,000 | 13,718,680 | 3.0746 | 2.978 | 2.968 | 2.978 | 2.863 | 2.978 | 4,660,122 | 2.9438 | -3.12% |
| 2008-03-14 | 0 | 3.210 | 3.200 | 3.210 | 3.010 | 3.290 | 6,531,600 | 20,961,390 | 3.2092 | 3.074 | 3.064 | 3.074 | 2.882 | 3.150 | 6,821,616 | 3.0728 | 1.90% |
| 2008-03-13 | 0 | 3.150 | 3.100 | 3.150 | 3.000 | 3.160 | 23,246,206 | 72,448,936 | 3.1166 | 3.016 | 2.968 | 3.016 | 2.872 | 3.026 | 24,278,383 | 2.9841 | 0.32% |
| 2008-03-12 | 0 | 3.140 | 3.060 | 3.140 | 3.050 | 3.230 | 12,546,000 | 39,524,500 | 3.1504 | 3.007 | 2.930 | 3.007 | 2.920 | 3.093 | 13,103,067 | 3.0164 | 0.00% |
| 2008-03-11 | 0 | 3.140 | 3.150 | 3.180 | 2.860 | 3.150 | 15,976,000 | 47,953,010 | 3.0016 | 3.007 | 3.016 | 3.045 | 2.738 | 3.016 | 16,685,366 | 2.8740 | 4.67% |
| 2008-03-10 | 0 | 3.000 | 2.980 | 3.000 | 2.910 | 3.210 | 9,264,000 | 27,699,480 | 2.9900 | 2.872 | 2.853 | 2.872 | 2.786 | 3.074 | 9,675,340 | 2.8629 | -6.54% |
| 2008-03-07 | 0 | 3.210 | 3.200 | 3.210 | 3.110 | 3.300 | 1,086,000 | 3,488,600 | 3.2123 | 3.074 | 3.064 | 3.074 | 2.978 | 3.160 | 1,134,221 | 3.0758 | -3.89% |
| 2008-03-06 | 0 | 3.340 | 3.270 | 3.340 | 3.250 | 3.450 | 1,759,000 | 5,916,830 | 3.3637 | 3.198 | 3.131 | 3.198 | 3.112 | 3.303 | 1,837,103 | 3.2207 | 2.14% |
| 2008-03-05 | 0 | 3.270 | 3.230 | 3.280 | 3.230 | 3.350 | 1,820,000 | 5,984,160 | 3.2880 | 3.131 | 3.093 | 3.141 | 3.093 | 3.208 | 1,900,812 | 3.1482 | 1.24% |
| 2008-03-04 | 0 | 3.230 | 3.230 | 3.240 | 3.230 | 3.430 | 784,000 | 2,581,160 | 3.2923 | 3.093 | 3.093 | 3.102 | 3.093 | 3.284 | 818,811 | 3.1523 | -2.71% |
| 2008-03-03 | 0 | 3.320 | 3.310 | 3.320 | 3.300 | 3.370 | 1,794,000 | 6,015,000 | 3.3528 | 3.179 | 3.169 | 3.179 | 3.160 | 3.227 | 1,873,657 | 3.2103 | -2.35% |
| 2008-02-29 | 0 | 3.400 | 3.400 | 3.410 | 3.360 | 3.550 | 2,396,062 | 8,301,296 | 3.4646 | 3.255 | 3.255 | 3.265 | 3.217 | 3.399 | 2,502,452 | 3.3173 | 0.89% |
| 2008-02-28 | 0 | 3.370 | 3.360 | 3.370 | 3.330 | 3.400 | 1,729,000 | 5,832,370 | 3.3733 | 3.227 | 3.217 | 3.227 | 3.188 | 3.255 | 1,805,771 | 3.2299 | -0.88% |
| 2008-02-27 | 0 | 3.400 | 3.450 | 3.470 | 3.320 | 3.480 | 2,278,000 | 7,816,300 | 3.4312 | 3.255 | 3.303 | 3.322 | 3.179 | 3.332 | 2,379,148 | 3.2853 | 1.19% |
| 2008-02-26 | 0 | 3.360 | 3.340 | 3.360 | 3.300 | 3.530 | 2,692,000 | 9,129,260 | 3.3913 | 3.217 | 3.198 | 3.217 | 3.160 | 3.380 | 2,811,530 | 3.2471 | -0.59% |
| 2008-02-25 | 0 | 3.380 | 3.350 | 3.380 | 3.300 | 3.560 | 2,686,000 | 9,059,040 | 3.3727 | 3.236 | 3.208 | 3.236 | 3.160 | 3.409 | 2,805,264 | 3.2293 | -3.43% |
| 2008-02-22 | 0 | 3.500 | 3.480 | 3.500 | 3.480 | 3.600 | 2,894,000 | 10,249,760 | 3.5417 | 3.351 | 3.332 | 3.351 | 3.332 | 3.447 | 3,022,499 | 3.3912 | -1.96% |
| 2008-02-21 | 0 | 3.570 | 3.560 | 3.570 | 3.560 | 3.700 | 3,312,000 | 11,955,220 | 3.6097 | 3.418 | 3.409 | 3.418 | 3.409 | 3.543 | 3,459,059 | 3.4562 | -1.65% |
| 2008-02-20 | 0 | 3.630 | 3.620 | 3.630 | 3.610 | 3.730 | 1,618,558 | 5,934,469 | 3.6665 | 3.476 | 3.466 | 3.476 | 3.457 | 3.571 | 1,690,425 | 3.5106 | -1.89% |
| 2008-02-19 | 0 | 3.700 | 3.700 | 3.740 | 3.660 | 3.810 | 3,256,000 | 12,110,160 | 3.7193 | 3.543 | 3.543 | 3.581 | 3.504 | 3.648 | 3,400,573 | 3.5612 | -1.33% |
| 2008-02-18 | 0 | 3.750 | 3.740 | 3.750 | 3.710 | 3.870 | 4,964,000 | 18,730,260 | 3.7732 | 3.591 | 3.581 | 3.591 | 3.552 | 3.705 | 5,184,411 | 3.6128 | 0.00% |
| 2008-02-15 | 0 | 3.750 | 3.750 | 3.770 | 3.600 | 3.760 | 7,223,183 | 26,607,303 | 3.6836 | 3.591 | 3.591 | 3.610 | 3.447 | 3.600 | 7,543,907 | 3.5270 | 1.35% |
| 2008-02-14 | 0 | 3.700 | 3.700 | 3.710 | 3.620 | 3.760 | 6,189,183 | 22,838,028 | 3.6900 | 3.543 | 3.543 | 3.552 | 3.466 | 3.600 | 6,463,995 | 3.5331 | 4.52% |
| 2008-02-13 | 0 | 3.540 | 3.540 | 3.550 | 3.530 | 3.770 | 4,998,000 | 18,055,680 | 3.6126 | 3.389 | 3.389 | 3.399 | 3.380 | 3.610 | 5,219,921 | 3.4590 | 0.28% |
| 2008-02-12 | 0 | 3.530 | 3.520 | 3.590 | 3.500 | 3.690 | 4,010,000 | 14,521,090 | 3.6212 | 3.380 | 3.370 | 3.437 | 3.351 | 3.533 | 4,188,052 | 3.4673 | -3.55% |
| 2008-02-11 | 0 | 3.660 | 3.650 | 3.660 | 3.500 | 3.800 | 2,294,000 | 8,349,900 | 3.6399 | 3.504 | 3.495 | 3.504 | 3.351 | 3.638 | 2,395,858 | 3.4851 | 0.55% |
| 2008-02-06 | 0 | 3.640 | 3.640 | 3.650 | 3.580 | 3.740 | 8,032,000 | 29,511,080 | 3.6742 | 3.485 | 3.485 | 3.495 | 3.428 | 3.581 | 8,388,637 | 3.5180 | -4.96% |
| 2008-02-05 | 0 | 3.830 | 3.820 | 3.880 | 3.670 | 3.890 | 8,484,000 | 32,275,080 | 3.8042 | 3.667 | 3.658 | 3.715 | 3.514 | 3.725 | 8,860,706 | 3.6425 | -1.03% |
| 2008-02-04 | 0 | 3.870 | 3.870 | 3.900 | 3.800 | 3.960 | 9,662,000 | 37,671,844 | 3.8990 | 3.705 | 3.705 | 3.734 | 3.638 | 3.792 | 10,091,012 | 3.7332 | -1.28% |
| 2008-02-01 | 0 | 3.920 | 3.900 | 3.920 | 3.740 | 3.970 | 9,502,000 | 37,015,920 | 3.8956 | 3.753 | 3.734 | 3.753 | 3.581 | 3.801 | 9,923,907 | 3.7300 | 0.51% |
| 2008-01-31 | 0 | 3.900 | 3.800 | 3.900 | 3.620 | 3.980 | 8,011,042 | 30,189,763 | 3.7685 | 3.734 | 3.638 | 3.734 | 3.466 | 3.811 | 8,366,748 | 3.6083 | 1.30% |
| 2008-01-30 | 0 | 3.850 | 3.800 | 3.850 | 3.730 | 4.060 | 7,834,000 | 29,757,980 | 3.7986 | 3.686 | 3.638 | 3.686 | 3.571 | 3.887 | 8,181,845 | 3.6371 | -1.28% |
| 2008-01-29 | 0 | 3.900 | 3.890 | 3.900 | 3.840 | 4.130 | 1,598,000 | 6,276,356 | 3.9276 | 3.734 | 3.725 | 3.734 | 3.677 | 3.954 | 1,668,954 | 3.7607 | -3.70% |
| 2008-01-28 | 0 | 4.050 | 4.000 | 4.050 | 3.830 | 4.050 | 7,740,100 | 30,847,883 | 3.9855 | 3.878 | 3.830 | 3.878 | 3.667 | 3.878 | 8,083,776 | 3.8160 | -1.70% |
| 2008-01-25 | 0 | 4.120 | 4.120 | 4.150 | 3.670 | 4.120 | 10,374,000 | 39,990,960 | 3.8549 | 3.945 | 3.945 | 3.974 | 3.514 | 3.945 | 10,834,626 | 3.6910 | 9.28% |
| 2008-01-24 | 0 | 3.770 | 3.780 | 3.800 | 3.740 | 4.000 | 3,358,000 | 13,189,080 | 3.9277 | 3.610 | 3.619 | 3.638 | 3.581 | 3.830 | 3,507,102 | 3.7607 | -4.31% |
| 2008-01-23 | 0 | 3.940 | 3.940 | 3.950 | 3.380 | 3.940 | 9,820,000 | 36,064,780 | 3.6726 | 3.772 | 3.772 | 3.782 | 3.236 | 3.772 | 10,256,027 | 3.5164 | 6.78% |
| 2008-01-22 | 0 | 3.690 | 3.660 | 3.690 | 3.450 | 3.790 | 16,292,000 | 59,852,020 | 3.6737 | 3.533 | 3.504 | 3.533 | 3.303 | 3.629 | 17,015,397 | 3.5175 | -4.16% |
| 2008-01-21 | 0 | 3.850 | 3.800 | 3.850 | 3.700 | 4.030 | 7,587,000 | 29,121,890 | 3.8384 | 3.686 | 3.638 | 3.686 | 3.543 | 3.859 | 7,923,878 | 3.6752 | -4.23% |
| 2008-01-18 | 0 | 4.020 | 4.010 | 4.020 | 3.820 | 4.030 | 2,442,000 | 9,740,420 | 3.9887 | 3.849 | 3.840 | 3.849 | 3.658 | 3.859 | 2,550,430 | 3.8191 | -0.74% |
| 2008-01-17 | 0 | 4.050 | 4.050 | 4.100 | 3.800 | 4.110 | 7,214,000 | 28,828,820 | 3.9962 | 3.878 | 3.878 | 3.926 | 3.638 | 3.935 | 7,534,316 | 3.8263 | 1.00% |
| 2008-01-16 | 0 | 4.010 | 4.010 | 4.030 | 3.910 | 4.200 | 5,895,000 | 23,779,460 | 4.0338 | 3.840 | 3.840 | 3.859 | 3.744 | 4.021 | 6,156,750 | 3.8623 | -3.61% |
| 2008-01-15 | 0 | 4.160 | 4.160 | 4.200 | 4.150 | 4.420 | 4,580,000 | 19,614,120 | 4.2826 | 3.983 | 3.983 | 4.021 | 3.974 | 4.232 | 4,783,361 | 4.1005 | -0.95% |
| 2008-01-14 | 0 | 4.200 | 4.200 | 4.210 | 4.060 | 4.260 | 8,005,069 | 33,648,143 | 4.2034 | 4.021 | 4.021 | 4.031 | 3.887 | 4.079 | 8,360,510 | 4.0247 | 0.24% |
| 2008-01-11 | 0 | 4.190 | 4.120 | 4.180 | 4.110 | 4.300 | 5,701,000 | 23,972,020 | 4.2049 | 4.012 | 3.945 | 4.002 | 3.935 | 4.117 | 5,954,136 | 4.0261 | 2.20% |
| 2008-01-10 | 0 | 4.100 | 4.100 | 4.110 | 3.930 | 4.200 | 6,765,000 | 27,812,990 | 4.1113 | 3.926 | 3.926 | 3.935 | 3.763 | 4.021 | 7,065,379 | 3.9365 | 2.50% |
| 2008-01-09 | 0 | 4.000 | 4.000 | 4.010 | 3.830 | 4.080 | 4,860,000 | 19,438,680 | 3.9997 | 3.830 | 3.830 | 3.840 | 3.667 | 3.907 | 5,075,794 | 3.8297 | 0.00% |
| 2008-01-08 | 0 | 4.000 | 4.000 | 4.050 | 3.900 | 4.100 | 13,704,000 | 54,898,880 | 4.0060 | 3.830 | 3.830 | 3.878 | 3.734 | 3.926 | 14,312,485 | 3.8357 | -1.96% |
| 2008-01-07 | 0 | 4.080 | 4.050 | 4.080 | 3.850 | 4.110 | 2,382,000 | 9,581,480 | 4.0225 | 3.907 | 3.878 | 3.907 | 3.686 | 3.935 | 2,487,765 | 3.8514 | -0.73% |
| 2008-01-04 | 0 | 4.110 | 4.050 | 4.120 | 4.050 | 4.430 | 2,286,000 | 9,405,260 | 4.1143 | 3.935 | 3.878 | 3.945 | 3.878 | 4.242 | 2,387,503 | 3.9394 | -0.48% |
| 2008-01-03 | 0 | 4.130 | 4.080 | 4.130 | 4.040 | 4.200 | 1,414,000 | 5,772,340 | 4.0823 | 3.954 | 3.907 | 3.954 | 3.868 | 4.021 | 1,476,784 | 3.9087 | -1.67% |
| 2008-01-02 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.270 | 310,000 | 1,310,320 | 4.2268 | 4.021 | 3.974 | 4.069 | 3.974 | 4.088 | 323,765 | 4.0471 | -1.64% |
| 2007-12-31 | 0 | 4.270 | 4.240 | 4.270 | 4.200 | 4.330 | 2,104,000 | 8,982,860 | 4.2694 | 4.088 | 4.060 | 4.088 | 4.021 | 4.146 | 2,197,422 | 4.0879 | 3.14% |
| 2007-12-28 | 0 | 4.140 | 4.130 | 4.140 | 4.130 | 4.270 | 740,000 | 3,098,580 | 4.1873 | 3.964 | 3.954 | 3.964 | 3.954 | 4.088 | 772,857 | 4.0093 | -5.48% |
| 2007-12-27 | 0 | 4.380 | 4.370 | 4.380 | 4.180 | 4.450 | 5,244,000 | 22,739,620 | 4.3363 | 4.194 | 4.184 | 4.194 | 4.002 | 4.261 | 5,476,844 | 4.1520 | 4.78% |
| 2007-12-24 | 0 | 4.180 | 4.150 | 4.190 | 3.980 | 4.220 | 1,198,400 | 4,997,500 | 4.1701 | 4.002 | 3.974 | 4.012 | 3.811 | 4.041 | 1,251,611 | 3.9929 | -0.95% |
| 2007-12-21 | 0 | 4.220 | 4.200 | 4.220 | 3.870 | 4.220 | 6,255,000 | 25,965,940 | 4.1512 | 4.041 | 4.021 | 4.041 | 3.705 | 4.041 | 6,532,734 | 3.9747 | 3.94% |
| 2007-12-20 | 0 | 4.060 | 4.060 | 4.070 | 3.890 | 4.080 | 3,197,000 | 12,766,590 | 3.9933 | 3.887 | 3.887 | 3.897 | 3.725 | 3.907 | 3,338,953 | 3.8235 | 0.25% |
| 2007-12-19 | 0 | 4.050 | 4.030 | 4.050 | 3.890 | 4.130 | 8,069,000 | 32,525,800 | 4.0310 | 3.878 | 3.859 | 3.878 | 3.725 | 3.954 | 8,427,279 | 3.8596 | 6.58% |
| 2007-12-18 | 0 | 3.800 | 3.800 | 3.810 | 3.600 | 3.830 | 5,624,000 | 21,235,759 | 3.7759 | 3.638 | 3.638 | 3.648 | 3.447 | 3.667 | 5,873,717 | 3.6154 | -2.56% |
| 2007-12-17 | 0 | 3.900 | 3.840 | 3.900 | 3.830 | 4.050 | 5,227,000 | 20,426,300 | 3.9078 | 3.734 | 3.677 | 3.734 | 3.667 | 3.878 | 5,459,089 | 3.7417 | -2.74% |
| 2007-12-14 | 0 | 4.010 | 4.000 | 4.010 | 3.900 | 4.140 | 6,636,000 | 26,564,440 | 4.0031 | 3.840 | 3.830 | 3.840 | 3.734 | 3.964 | 6,930,651 | 3.8329 | -4.07% |
| 2007-12-13 | 0 | 4.180 | 4.060 | 4.190 | 3.900 | 4.200 | 10,171,539 | 40,906,716 | 4.0217 | 4.002 | 3.887 | 4.012 | 3.734 | 4.021 | 10,623,175 | 3.8507 | -0.24% |
| 2007-12-12 | 0 | 4.190 | 4.200 | 4.260 | 4.180 | 4.420 | 3,988,000 | 17,116,960 | 4.2921 | 4.012 | 4.021 | 4.079 | 4.002 | 4.232 | 4,165,075 | 4.1096 | -4.34% |
| 2007-12-11 | 0 | 4.380 | 4.390 | 4.430 | 4.300 | 4.460 | 8,514,000 | 37,414,880 | 4.3945 | 4.194 | 4.203 | 4.242 | 4.117 | 4.270 | 8,892,038 | 4.2077 | 0.92% |
| 2007-12-10 | 0 | 4.340 | 4.340 | 4.350 | 4.330 | 4.600 | 4,973,189 | 21,900,092 | 4.4036 | 4.155 | 4.155 | 4.165 | 4.146 | 4.404 | 5,194,008 | 4.2164 | -5.45% |
| 2007-12-07 | 0 | 4.590 | 4.530 | 4.590 | 4.500 | 4.920 | 6,178,000 | 28,791,800 | 4.6604 | 4.395 | 4.337 | 4.395 | 4.309 | 4.711 | 6,452,315 | 4.4622 | -3.77% |
| 2007-12-06 | 0 | 4.770 | 4.770 | 4.790 | 4.730 | 4.990 | 6,046,000 | 29,489,920 | 4.8776 | 4.567 | 4.567 | 4.586 | 4.529 | 4.778 | 6,314,454 | 4.6702 | -2.05% |
| 2007-12-05 | 0 | 4.870 | 4.860 | 4.880 | 4.690 | 4.900 | 5,904,713 | 28,153,938 | 4.7680 | 4.663 | 4.653 | 4.673 | 4.491 | 4.692 | 6,166,894 | 4.5653 | 5.41% |
| 2007-12-04 | 0 | 4.620 | 4.620 | 4.670 | 4.610 | 4.870 | 5,620,000 | 26,644,840 | 4.7411 | 4.424 | 4.424 | 4.471 | 4.414 | 4.663 | 5,869,539 | 4.5395 | -3.35% |
| 2007-12-03 | 0 | 4.780 | 4.770 | 4.780 | 4.690 | 4.900 | 8,016,000 | 38,322,330 | 4.7807 | 4.577 | 4.567 | 4.577 | 4.491 | 4.692 | 8,371,926 | 4.5775 | -1.04% |
| 2007-11-30 | 0 | 4.830 | 4.800 | 4.820 | 4.660 | 5.150 | 10,678,000 | 51,137,380 | 4.7890 | 4.625 | 4.596 | 4.615 | 4.462 | 4.931 | 11,152,124 | 4.5854 | -3.40% |
| 2007-11-29 | 0 | 5.000 | 4.850 | 4.990 | 4.750 | 5.200 | 11,284,000 | 55,399,340 | 4.9095 | 4.787 | 4.644 | 4.778 | 4.548 | 4.979 | 11,785,032 | 4.7008 | 9.17% |
| 2007-11-28 | 0 | 4.580 | 4.580 | 4.600 | 4.450 | 4.800 | 6,995,797 | 31,973,854 | 4.5704 | 4.385 | 4.385 | 4.404 | 4.261 | 4.596 | 7,306,424 | 4.3761 | 3.85% |
| 2007-11-27 | 0 | 4.410 | 4.410 | 4.420 | 4.100 | 4.500 | 4,931,699 | 21,773,386 | 4.4150 | 4.223 | 4.223 | 4.232 | 3.926 | 4.309 | 5,150,676 | 4.2273 | -3.08% |
| 2007-11-26 | 0 | 4.550 | 4.560 | 4.600 | 4.300 | 4.710 | 2,474,341 | 11,317,556 | 4.5740 | 4.357 | 4.366 | 4.404 | 4.117 | 4.510 | 2,584,207 | 4.3795 | 1.11% |
| 2007-11-23 | 0 | 4.500 | 4.500 | 4.600 | 4.200 | 4.760 | 10,038,000 | 45,729,500 | 4.5556 | 4.309 | 4.309 | 4.404 | 4.021 | 4.558 | 10,483,707 | 4.3620 | -5.26% |
| 2007-11-22 | 0 | 4.750 | 4.700 | 4.750 | 4.700 | 4.940 | 3,151,461 | 15,216,813 | 4.8285 | 4.548 | 4.500 | 4.548 | 4.500 | 4.730 | 3,291,392 | 4.6232 | -0.63% |
| 2007-11-21 | 0 | 4.780 | 4.780 | 4.810 | 4.660 | 4.940 | 3,048,000 | 14,541,180 | 4.7707 | 4.577 | 4.577 | 4.606 | 4.462 | 4.730 | 3,183,337 | 4.5679 | -3.04% |
| 2007-11-20 | 0 | 4.930 | 4.920 | 4.930 | 4.570 | 5.020 | 5,794,000 | 28,186,240 | 4.8647 | 4.720 | 4.711 | 4.720 | 4.376 | 4.807 | 6,051,265 | 4.6579 | 0.82% |
| 2007-11-19 | 0 | 4.890 | 4.890 | 4.900 | 4.800 | 5.550 | 4,062,000 | 20,513,640 | 5.0501 | 4.682 | 4.682 | 4.692 | 4.596 | 5.314 | 4,242,361 | 4.8354 | -3.93% |
| 2007-11-16 | 0 | 5.090 | 5.090 | 5.200 | 5.040 | 5.440 | 8,664,000 | 44,734,020 | 5.1632 | 4.874 | 4.874 | 4.979 | 4.826 | 5.209 | 9,048,699 | 4.9437 | -6.78% |
| 2007-11-15 | 0 | 5.460 | 5.460 | 5.550 | 5.420 | 5.790 | 8,232,000 | 45,347,760 | 5.5087 | 5.228 | 5.228 | 5.314 | 5.190 | 5.544 | 8,597,517 | 5.2745 | -3.87% |
| 2007-11-14 | 0 | 5.680 | 5.680 | 5.690 | 5.530 | 5.980 | 6,312,700 | 36,516,225 | 5.7846 | 5.439 | 5.439 | 5.448 | 5.295 | 5.726 | 6,592,996 | 5.5386 | 4.03% |
| 2007-11-13 | 0 | 5.460 | 5.450 | 5.460 | 5.400 | 5.970 | 10,555,000 | 59,197,380 | 5.6085 | 5.228 | 5.218 | 5.228 | 5.170 | 5.716 | 11,023,663 | 5.3700 | -5.04% |
| 2007-11-12 | 0 | 5.750 | 5.800 | 5.820 | 5.500 | 5.820 | 11,218,000 | 63,506,410 | 5.6611 | 5.506 | 5.553 | 5.573 | 5.266 | 5.573 | 11,716,101 | 5.4204 | -4.49% |
| 2007-11-09 | 0 | 6.020 | 6.020 | 6.030 | 5.920 | 6.080 | 5,059,000 | 30,437,650 | 6.0165 | 5.764 | 5.764 | 5.774 | 5.668 | 5.822 | 5,283,630 | 5.7607 | -1.31% |
| 2007-11-08 | 0 | 6.100 | 6.020 | 6.090 | 5.860 | 6.380 | 12,374,945 | 75,799,808 | 6.1253 | 5.841 | 5.764 | 5.831 | 5.611 | 6.109 | 12,924,417 | 5.8649 | 0.33% |
| 2007-11-07 | 0 | 6.080 | 6.050 | 6.080 | 5.880 | 6.100 | 5,158,000 | 30,994,420 | 6.0090 | 5.822 | 5.793 | 5.822 | 5.630 | 5.841 | 5,387,025 | 5.7535 | 4.83% |
| 2007-11-06 | 0 | 5.800 | 5.800 | 5.830 | 5.710 | 5.900 | 5,095,824 | 29,685,944 | 5.8255 | 5.553 | 5.553 | 5.582 | 5.467 | 5.649 | 5,322,089 | 5.5779 | 1.58% |
| 2007-11-05 | 0 | 5.710 | 5.710 | 5.800 | 5.560 | 5.990 | 16,648,000 | 96,343,211 | 5.7871 | 5.467 | 5.467 | 5.553 | 5.324 | 5.735 | 17,387,204 | 5.5410 | -1.72% |
| 2007-11-02 | 0 | 5.810 | 5.790 | 5.820 | 5.790 | 6.050 | 7,588,720 | 45,008,894 | 5.9310 | 5.563 | 5.544 | 5.573 | 5.544 | 5.793 | 7,925,674 | 5.6789 | -3.81% |
| 2007-11-01 | 0 | 6.040 | 6.060 | 6.080 | 5.830 | 6.120 | 25,019,600 | 150,657,964 | 6.0216 | 5.783 | 5.802 | 5.822 | 5.582 | 5.860 | 26,130,519 | 5.7656 | 0.67% |
| 2007-10-31 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.140 | 10,712,000 | 63,955,840 | 5.9705 | 5.745 | 5.697 | 5.745 | 5.553 | 5.879 | 11,187,634 | 5.7167 | -2.28% |
| 2007-10-30 | 0 | 6.140 | 6.130 | 6.150 | 6.100 | 6.390 | 9,951,366 | 61,778,299 | 6.2080 | 5.879 | 5.869 | 5.889 | 5.841 | 6.118 | 10,393,226 | 5.9441 | -3.91% |
| 2007-10-29 | 0 | 6.390 | 6.380 | 6.390 | 6.260 | 6.420 | 10,147,000 | 64,495,770 | 6.3561 | 6.118 | 6.109 | 6.118 | 5.994 | 6.147 | 10,597,547 | 6.0859 | 0.63% |
| 2007-10-26 | 0 | 6.350 | 6.350 | 6.360 | 6.200 | 6.400 | 9,697,475 | 61,479,165 | 6.3397 | 6.080 | 6.080 | 6.090 | 5.936 | 6.128 | 10,128,062 | 6.0702 | 2.42% |
| 2007-10-25 | 0 | 6.200 | 6.180 | 6.200 | 6.130 | 6.580 | 8,224,972 | 51,295,882 | 6.2366 | 5.936 | 5.917 | 5.936 | 5.869 | 6.300 | 8,590,177 | 5.9715 | -4.02% |
| 2007-10-24 | 0 | 6.460 | 6.460 | 6.470 | 6.430 | 6.800 | 4,605,000 | 30,174,520 | 6.5526 | 6.185 | 6.185 | 6.195 | 6.157 | 6.511 | 4,809,471 | 6.2740 | -2.42% |
| 2007-10-23 | 0 | 6.620 | 6.600 | 6.620 | 6.250 | 6.700 | 21,028,756 | 135,780,889 | 6.4569 | 6.339 | 6.319 | 6.339 | 5.984 | 6.415 | 21,962,474 | 6.1824 | 6.09% |
| 2007-10-22 | 0 | 6.240 | 6.280 | 6.290 | 6.190 | 6.860 | 13,863,000 | 90,302,700 | 6.5139 | 5.975 | 6.013 | 6.023 | 5.927 | 6.568 | 14,478,544 | 6.2370 | -10.73% |
| 2007-10-18 | 0 | 6.990 | 6.800 | 6.990 | 6.400 | 7.000 | 10,501,000 | 69,749,920 | 6.6422 | 6.693 | 6.511 | 6.693 | 6.128 | 6.702 | 10,967,265 | 6.3598 | 10.60% |
| 2007-10-17 | 0 | 6.320 | 6.330 | 6.400 | 6.080 | 6.480 | 6,954,827 | 43,775,694 | 6.2943 | 6.051 | 6.061 | 6.128 | 5.822 | 6.205 | 7,263,635 | 6.0267 | 0.64% |
| 2007-10-16 | 0 | 6.280 | 6.190 | 6.280 | 6.090 | 6.300 | 11,524,800 | 71,517,344 | 6.2055 | 6.013 | 5.927 | 6.013 | 5.831 | 6.032 | 12,036,524 | 5.9417 | -0.79% |
| 2007-10-15 | 0 | 6.330 | 6.310 | 6.330 | 6.000 | 6.400 | 8,531,000 | 53,438,580 | 6.2640 | 6.061 | 6.042 | 6.061 | 5.745 | 6.128 | 8,909,793 | 5.9977 | -1.09% |
| 2007-10-12 | 0 | 6.400 | 6.360 | 6.380 | 6.280 | 6.950 | 8,344,000 | 53,656,600 | 6.4306 | 6.128 | 6.090 | 6.109 | 6.013 | 6.655 | 8,714,490 | 6.1572 | -4.33% |
| 2007-10-11 | 0 | 6.690 | 6.650 | 6.690 | 6.490 | 6.800 | 16,889,000 | 112,376,340 | 6.6538 | 6.406 | 6.367 | 6.406 | 6.214 | 6.511 | 17,638,905 | 6.3709 | 5.02% |
| 2007-10-10 | 0 | 6.370 | 6.340 | 6.370 | 6.100 | 6.570 | 18,270,000 | 117,755,680 | 6.4453 | 6.099 | 6.070 | 6.099 | 5.841 | 6.291 | 19,081,224 | 6.1713 | 4.77% |
| 2007-10-09 | 0 | 6.080 | 6.050 | 6.080 | 5.920 | 6.200 | 7,629,300 | 45,743,034 | 5.9957 | 5.822 | 5.793 | 5.822 | 5.668 | 5.936 | 7,968,056 | 5.7408 | -0.49% |
| 2007-10-08 | 0 | 6.110 | 6.100 | 6.190 | 5.700 | 6.390 | 10,450,000 | 65,030,440 | 6.2230 | 5.850 | 5.841 | 5.927 | 5.458 | 6.118 | 10,914,001 | 5.9584 | -2.86% |
| 2007-10-05 | 0 | 6.290 | 6.250 | 6.290 | 6.110 | 6.300 | 7,722,400 | 48,225,090 | 6.2448 | 6.023 | 5.984 | 6.023 | 5.850 | 6.032 | 8,065,290 | 5.9793 | 3.80% |
| 2007-10-04 | 0 | 6.060 | 6.000 | 6.080 | 5.850 | 6.150 | 10,575,000 | 63,631,550 | 6.0172 | 5.802 | 5.745 | 5.822 | 5.601 | 5.889 | 11,044,551 | 5.7614 | 0.17% |
| 2007-10-03 | 0 | 6.050 | 6.000 | 6.050 | 5.600 | 6.600 | 19,551,600 | 118,891,290 | 6.0809 | 5.793 | 5.745 | 5.793 | 5.362 | 6.319 | 20,419,729 | 5.8224 | -6.92% |
| 2007-10-02 | 0 | 6.500 | 6.500 | 6.550 | 6.210 | 6.580 | 12,995,419 | 84,266,898 | 6.4844 | 6.224 | 6.224 | 6.272 | 5.946 | 6.300 | 13,572,441 | 6.2087 | 4.84% |
| 2007-09-28 | 0 | 6.200 | 6.200 | 6.210 | 6.120 | 6.380 | 23,020,000 | 144,237,600 | 6.2658 | 5.936 | 5.936 | 5.946 | 5.860 | 6.109 | 24,042,133 | 5.9994 | 1.81% |
| 2007-09-27 | 0 | 6.090 | 6.010 | 6.090 | 5.710 | 6.160 | 14,748,000 | 86,157,580 | 5.8420 | 5.831 | 5.754 | 5.831 | 5.467 | 5.898 | 15,402,840 | 5.5936 | 1.50% |
| 2007-09-25 | 0 | 6.000 | 5.980 | 6.000 | 5.810 | 6.250 | 13,168,000 | 80,309,840 | 6.0989 | 5.745 | 5.726 | 5.745 | 5.563 | 5.984 | 13,752,685 | 5.8396 | 2.56% |
| 2007-09-24 | 0 | 5.850 | 5.870 | 5.900 | 5.570 | 5.950 | 14,399,000 | 82,702,430 | 5.7436 | 5.601 | 5.620 | 5.649 | 5.333 | 5.697 | 15,038,344 | 5.4994 | 5.41% |
| 2007-09-21 | 0 | 5.550 | 5.520 | 5.550 | 5.460 | 5.600 | 4,970,000 | 27,462,380 | 5.5256 | 5.314 | 5.285 | 5.314 | 5.228 | 5.362 | 5,190,678 | 5.2907 | -0.54% |
| 2007-09-20 | 0 | 5.580 | 5.510 | 5.570 | 5.300 | 5.730 | 8,068,000 | 44,703,560 | 5.5408 | 5.343 | 5.276 | 5.333 | 5.075 | 5.486 | 8,426,235 | 5.3053 | -2.11% |
| 2007-09-19 | 0 | 5.700 | 5.630 | 5.700 | 5.500 | 5.720 | 9,210,000 | 51,676,220 | 5.6109 | 5.458 | 5.391 | 5.458 | 5.266 | 5.477 | 9,618,942 | 5.3723 | 5.17% |
| 2007-09-18 | 0 | 5.420 | 5.420 | 5.430 | 5.360 | 5.490 | 7,576,000 | 40,921,280 | 5.4014 | 5.190 | 5.190 | 5.199 | 5.132 | 5.257 | 7,912,389 | 5.1718 | -0.26% |
| 2007-09-17 | 0 | 5.460 | 5.460 | 5.490 | 5.380 | 5.540 | 6,206,000 | 34,003,140 | 5.4791 | 5.203 | 5.203 | 5.232 | 5.127 | 5.279 | 6,512,457 | 5.2212 | -3.19% |
| 2007-09-14 | 0 | 5.640 | 5.650 | 5.700 | 5.570 | 5.790 | 6,862,000 | 38,874,480 | 5.6652 | 5.375 | 5.384 | 5.432 | 5.308 | 5.518 | 7,200,851 | 5.3986 | -1.05% |
| 2007-09-13 | 0 | 5.700 | 5.680 | 5.700 | 5.400 | 5.880 | 12,328,000 | 70,100,880 | 5.6863 | 5.432 | 5.413 | 5.432 | 5.146 | 5.603 | 12,936,766 | 5.4187 | 0.00% |
| 2007-09-12 | 0 | 5.700 | 5.660 | 5.700 | 5.600 | 5.810 | 18,203,000 | 105,001,620 | 5.7684 | 5.432 | 5.394 | 5.432 | 5.336 | 5.537 | 19,101,878 | 5.4969 | 3.45% |
| 2007-09-11 | 0 | 5.510 | 5.500 | 5.510 | 5.370 | 5.740 | 15,642,000 | 87,333,820 | 5.5833 | 5.251 | 5.241 | 5.251 | 5.117 | 5.470 | 16,414,414 | 5.3206 | 1.29% |
| 2007-09-10 | 0 | 5.440 | 5.410 | 5.460 | 5.050 | 5.500 | 13,624,000 | 72,899,740 | 5.3508 | 5.184 | 5.155 | 5.203 | 4.812 | 5.241 | 14,296,763 | 5.0990 | 4.21% |
| 2007-09-07 | 0 | 5.220 | 5.240 | 5.280 | 5.050 | 5.410 | 21,332,000 | 112,833,800 | 5.2894 | 4.974 | 4.993 | 5.032 | 4.812 | 5.155 | 22,385,390 | 5.0405 | 3.98% |
| 2007-09-06 | 0 | 5.020 | 5.020 | 5.030 | 4.910 | 5.100 | 6,358,000 | 31,916,540 | 5.0199 | 4.784 | 4.784 | 4.793 | 4.679 | 4.860 | 6,671,963 | 4.7837 | -0.79% |
| 2007-09-05 | 0 | 5.060 | 5.040 | 5.070 | 4.880 | 5.070 | 23,869,000 | 117,843,860 | 4.9371 | 4.822 | 4.803 | 4.831 | 4.650 | 4.831 | 25,047,669 | 4.7048 | 4.98% |
| 2007-09-04 | 0 | 4.820 | 4.810 | 4.820 | 4.660 | 4.840 | 14,511,448 | 69,273,599 | 4.7737 | 4.593 | 4.584 | 4.593 | 4.441 | 4.612 | 15,228,034 | 4.5491 | 0.42% |
| 2007-09-03 | 0 | 4.800 | 4.760 | 4.800 | 4.610 | 4.850 | 19,268,884 | 91,882,035 | 4.7684 | 4.574 | 4.536 | 4.574 | 4.393 | 4.622 | 20,220,396 | 4.5440 | 3.23% |
| 2007-08-31 | 0 | 4.650 | 4.630 | 4.640 | 4.500 | 4.700 | 7,096,000 | 32,827,140 | 4.6261 | 4.431 | 4.412 | 4.422 | 4.288 | 4.479 | 7,446,406 | 4.4085 | 1.75% |
| 2007-08-30 | 0 | 4.570 | 4.550 | 4.570 | 4.540 | 4.750 | 5,194,000 | 24,161,300 | 4.6518 | 4.355 | 4.336 | 4.355 | 4.326 | 4.526 | 5,450,484 | 4.4329 | 2.24% |
| 2007-08-29 | 0 | 4.470 | 4.470 | 4.480 | 4.380 | 4.530 | 16,372,000 | 72,918,000 | 4.4538 | 4.260 | 4.260 | 4.269 | 4.174 | 4.317 | 17,180,462 | 4.2442 | -4.49% |
| 2007-08-28 | 0 | 4.680 | 4.670 | 4.680 | 4.550 | 5.000 | 15,460,000 | 72,857,420 | 4.7126 | 4.460 | 4.450 | 4.460 | 4.336 | 4.765 | 16,223,427 | 4.4909 | -4.49% |
| 2007-08-27 | 0 | 4.900 | 4.920 | 4.930 | 4.710 | 5.000 | 5,980,000 | 28,918,569 | 4.8359 | 4.669 | 4.688 | 4.698 | 4.488 | 4.765 | 6,275,297 | 4.6083 | 5.15% |
| 2007-08-24 | 0 | 4.660 | 4.650 | 4.660 | 4.500 | 4.750 | 3,490,000 | 16,215,270 | 4.6462 | 4.441 | 4.431 | 4.441 | 4.288 | 4.526 | 3,662,339 | 4.4276 | 1.30% |
| 2007-08-23 | 0 | 4.600 | 4.600 | 4.650 | 4.400 | 4.650 | 13,843,000 | 62,268,480 | 4.4982 | 4.384 | 4.384 | 4.431 | 4.193 | 4.431 | 14,526,578 | 4.2865 | 6.98% |
| 2007-08-22 | 0 | 4.300 | 4.280 | 4.300 | 4.050 | 4.310 | 7,749,000 | 32,281,500 | 4.1659 | 4.098 | 4.079 | 4.098 | 3.859 | 4.107 | 8,131,651 | 3.9699 | 6.44% |
| 2007-08-21 | 0 | 4.040 | 4.040 | 4.080 | 4.020 | 4.390 | 5,756,000 | 24,235,920 | 4.2105 | 3.850 | 3.850 | 3.888 | 3.831 | 4.183 | 6,040,236 | 4.0124 | -2.88% |
| 2007-08-20 | 0 | 4.160 | 4.160 | 4.180 | 3.920 | 4.180 | 10,978,180 | 44,313,172 | 4.0365 | 3.964 | 3.964 | 3.983 | 3.736 | 3.983 | 11,520,291 | 3.8465 | 11.83% |
| 2007-08-17 | 0 | 3.720 | 3.720 | 3.800 | 3.570 | 3.840 | 13,466,716 | 49,395,088 | 3.6679 | 3.545 | 3.545 | 3.621 | 3.402 | 3.659 | 14,131,713 | 3.4953 | -4.12% |
| 2007-08-16 | 0 | 3.880 | 3.880 | 3.900 | 3.580 | 4.150 | 27,207,000 | 105,747,200 | 3.8868 | 3.697 | 3.697 | 3.716 | 3.412 | 3.955 | 28,550,502 | 3.7039 | -9.13% |
| 2007-08-15 | 0 | 4.270 | 4.250 | 4.270 | 4.140 | 4.520 | 15,078,069 | 64,763,086 | 4.2952 | 4.069 | 4.050 | 4.069 | 3.945 | 4.307 | 15,822,635 | 4.0931 | -7.97% |
| 2007-08-14 | 0 | 4.640 | 4.610 | 4.670 | 4.600 | 4.850 | 5,008,000 | 23,330,860 | 4.6587 | 4.422 | 4.393 | 4.450 | 4.384 | 4.622 | 5,255,299 | 4.4395 | -2.32% |
| 2007-08-13 | 0 | 4.750 | 4.750 | 4.760 | 4.640 | 5.050 | 10,328,000 | 49,330,060 | 4.7763 | 4.526 | 4.526 | 4.536 | 4.422 | 4.812 | 10,838,004 | 4.5516 | -1.86% |
| 2007-08-10 | 0 | 4.840 | 4.830 | 4.840 | 4.750 | 4.890 | 3,560,000 | 17,218,080 | 4.8365 | 4.612 | 4.603 | 4.612 | 4.526 | 4.660 | 3,735,796 | 4.6089 | -3.01% |
| 2007-08-09 | 0 | 4.990 | 4.990 | 5.000 | 4.850 | 5.030 | 6,554,000 | 32,600,680 | 4.9742 | 4.755 | 4.755 | 4.765 | 4.622 | 4.793 | 6,877,641 | 4.7401 | 3.96% |
| 2007-08-08 | 0 | 4.800 | 4.750 | 4.810 | 4.600 | 4.990 | 9,816,000 | 46,696,720 | 4.7572 | 4.574 | 4.526 | 4.584 | 4.384 | 4.755 | 10,300,722 | 4.5333 | 0.42% |
| 2007-08-07 | 0 | 4.780 | 4.760 | 4.780 | 4.670 | 4.990 | 5,760,000 | 27,742,820 | 4.8165 | 4.555 | 4.536 | 4.555 | 4.450 | 4.755 | 6,044,433 | 4.5898 | -1.44% |
| 2007-08-06 | 0 | 4.850 | 4.840 | 4.850 | 4.730 | 5.040 | 6,240,000 | 30,094,380 | 4.8228 | 4.622 | 4.612 | 4.622 | 4.507 | 4.803 | 6,548,136 | 4.5959 | -4.15% |
| 2007-08-03 | 0 | 5.060 | 5.050 | 5.060 | 4.970 | 5.260 | 9,999,458 | 50,374,505 | 5.0377 | 4.822 | 4.812 | 4.822 | 4.736 | 5.012 | 10,493,239 | 4.8007 | 1.00% |
| 2007-08-02 | 0 | 5.010 | 5.000 | 5.010 | 4.900 | 5.350 | 7,865,000 | 39,742,120 | 5.0530 | 4.774 | 4.765 | 4.774 | 4.669 | 5.098 | 8,253,380 | 4.8153 | -4.02% |
| 2007-08-01 | 0 | 5.220 | 5.210 | 5.220 | 5.150 | 5.440 | 7,458,000 | 39,149,760 | 5.2494 | 4.974 | 4.965 | 4.974 | 4.908 | 5.184 | 7,826,282 | 5.0023 | -4.04% |
| 2007-07-31 | 0 | 5.440 | 5.430 | 5.440 | 5.230 | 5.500 | 8,764,000 | 47,416,640 | 5.4104 | 5.184 | 5.174 | 5.184 | 4.984 | 5.241 | 9,196,773 | 5.1558 | 5.02% |
| 2007-07-30 | 0 | 5.180 | 5.180 | 5.210 | 5.120 | 5.260 | 9,660,000 | 50,183,560 | 5.1950 | 4.936 | 4.936 | 4.965 | 4.879 | 5.012 | 10,137,018 | 4.9505 | -0.58% |
| 2007-07-27 | 0 | 5.210 | 5.200 | 5.230 | 5.110 | 5.380 | 16,002,200 | 83,312,150 | 5.2063 | 4.965 | 4.955 | 4.984 | 4.870 | 5.127 | 16,792,401 | 4.9613 | -4.93% |
| 2007-07-26 | 0 | 5.480 | 5.450 | 5.480 | 5.320 | 5.790 | 12,976,000 | 70,735,588 | 5.4513 | 5.222 | 5.194 | 5.222 | 5.070 | 5.518 | 13,616,765 | 5.1947 | 1.86% |
| 2007-07-25 | 0 | 5.380 | 5.380 | 5.400 | 5.260 | 5.550 | 12,632,000 | 69,088,540 | 5.4693 | 5.127 | 5.127 | 5.146 | 5.012 | 5.289 | 13,255,778 | 5.2120 | -3.41% |
| 2007-07-24 | 0 | 5.570 | 5.510 | 5.570 | 5.420 | 5.650 | 8,489,024 | 47,149,138 | 5.5541 | 5.308 | 5.251 | 5.308 | 5.165 | 5.384 | 8,908,218 | 5.2928 | 3.15% |
| 2007-07-23 | 0 | 5.400 | 5.390 | 5.400 | 5.220 | 5.600 | 13,716,000 | 73,566,240 | 5.3635 | 5.146 | 5.136 | 5.146 | 4.974 | 5.336 | 14,393,306 | 5.1111 | 1.89% |
| 2007-07-20 | 0 | 5.300 | 5.300 | 5.330 | 5.050 | 5.380 | 31,996,000 | 169,284,940 | 5.2908 | 5.051 | 5.051 | 5.079 | 4.812 | 5.127 | 33,575,987 | 5.0418 | 4.74% |
| 2007-07-19 | 0 | 5.060 | 5.040 | 5.060 | 4.990 | 5.080 | 8,052,000 | 40,409,700 | 5.0186 | 4.822 | 4.803 | 4.822 | 4.755 | 4.841 | 8,449,614 | 4.7824 | 0.40% |
| 2007-07-18 | 0 | 5.040 | 5.000 | 5.030 | 4.980 | 5.220 | 17,034,000 | 86,194,080 | 5.0601 | 4.803 | 4.765 | 4.793 | 4.746 | 4.974 | 17,875,152 | 4.8220 | -1.75% |
| 2007-07-17 | 0 | 5.130 | 5.130 | 5.140 | 4.920 | 5.250 | 19,754,000 | 100,247,750 | 5.0748 | 4.889 | 4.889 | 4.898 | 4.688 | 5.003 | 20,729,468 | 4.8360 | 1.38% |
| 2007-07-16 | 0 | 5.060 | 5.040 | 5.060 | 5.000 | 5.280 | 23,848,000 | 120,806,960 | 5.0657 | 4.822 | 4.803 | 4.822 | 4.765 | 5.032 | 25,025,632 | 4.8273 | -3.80% |
| 2007-07-13 | 0 | 5.260 | 5.270 | 5.280 | 4.840 | 5.300 | 30,356,000 | 153,182,900 | 5.0462 | 5.012 | 5.022 | 5.032 | 4.612 | 5.051 | 31,855,002 | 4.8088 | 8.45% |
| 2007-07-12 | 0 | 4.850 | 4.830 | 4.850 | 4.780 | 4.910 | 16,632,000 | 80,599,680 | 4.8461 | 4.622 | 4.603 | 4.622 | 4.555 | 4.679 | 17,453,301 | 4.6180 | 3.19% |
| 2007-07-11 | 0 | 4.700 | 4.630 | 4.650 | 4.650 | 4.940 | 13,648,000 | 65,721,100 | 4.8154 | 4.479 | 4.412 | 4.431 | 4.431 | 4.708 | 14,321,949 | 4.5888 | -2.89% |
| 2007-07-10 | 0 | 4.840 | 4.840 | 4.850 | 4.820 | 4.990 | 16,016,000 | 77,966,860 | 4.8681 | 4.612 | 4.612 | 4.622 | 4.593 | 4.755 | 16,806,882 | 4.6390 | 0.00% |
| 2007-07-09 | 0 | 4.840 | 4.820 | 4.840 | 4.610 | 4.880 | 39,543,000 | 190,398,410 | 4.8150 | 4.612 | 4.593 | 4.612 | 4.393 | 4.650 | 41,495,663 | 4.5884 | 5.22% |
| 2007-07-06 | 0 | 4.600 | 4.600 | 4.610 | 4.540 | 4.650 | 20,292,000 | 93,684,440 | 4.6168 | 4.384 | 4.384 | 4.393 | 4.326 | 4.431 | 21,294,034 | 4.3996 | 0.44% |
| 2007-07-05 | 0 | 4.580 | 4.580 | 4.600 | 4.540 | 4.640 | 11,676,000 | 53,488,552 | 4.5811 | 4.364 | 4.364 | 4.384 | 4.326 | 4.422 | 12,252,570 | 4.3655 | -0.22% |
| 2007-07-04 | 0 | 4.590 | 4.580 | 4.590 | 4.570 | 4.650 | 10,922,000 | 50,003,960 | 4.5783 | 4.374 | 4.364 | 4.374 | 4.355 | 4.431 | 11,461,337 | 4.3628 | 1.10% |
| 2007-07-03 | 0 | 4.540 | 4.540 | 4.550 | 4.420 | 4.580 | 9,203,115 | 41,460,199 | 4.5050 | 4.326 | 4.326 | 4.336 | 4.212 | 4.364 | 9,657,572 | 4.2930 | 2.95% |
| 2007-06-29 | 0 | 4.410 | 4.430 | 4.490 | 4.360 | 4.750 | 13,383,000 | 60,982,146 | 4.5567 | 4.202 | 4.222 | 4.279 | 4.155 | 4.526 | 14,043,863 | 4.3423 | -5.57% |
| 2007-06-28 | 0 | 4.670 | 4.670 | 4.680 | 4.660 | 4.820 | 6,056,000 | 28,405,120 | 4.6904 | 4.450 | 4.450 | 4.460 | 4.441 | 4.593 | 6,355,050 | 4.4697 | -0.85% |
| 2007-06-27 | 0 | 4.710 | 4.720 | 4.750 | 4.630 | 4.850 | 9,439,000 | 45,038,174 | 4.7715 | 4.488 | 4.498 | 4.526 | 4.412 | 4.622 | 9,905,105 | 4.5470 | -1.67% |
| 2007-06-26 | 0 | 4.790 | 4.790 | 4.820 | 4.680 | 5.030 | 12,602,000 | 61,489,552 | 4.8793 | 4.565 | 4.565 | 4.593 | 4.460 | 4.793 | 13,224,296 | 4.6497 | 0.21% |
| 2007-06-25 | 0 | 4.780 | 4.760 | 4.790 | 4.600 | 4.880 | 12,098,000 | 57,186,200 | 4.7269 | 4.555 | 4.536 | 4.565 | 4.384 | 4.650 | 12,695,408 | 4.5045 | 3.46% |
| 2007-06-22 | 0 | 4.620 | 4.620 | 4.630 | 4.530 | 4.670 | 4,773,820 | 21,948,421 | 4.5977 | 4.403 | 4.403 | 4.412 | 4.317 | 4.450 | 5,009,555 | 4.3813 | 0.43% |
| 2007-06-21 | 0 | 4.600 | 4.580 | 4.600 | 4.590 | 4.710 | 17,164,600 | 80,078,931 | 4.6654 | 4.384 | 4.364 | 4.384 | 4.374 | 4.488 | 18,012,201 | 4.4458 | 1.10% |
| 2007-06-20 | 0 | 4.550 | 4.510 | 4.550 | 4.400 | 4.730 | 13,558,000 | 62,673,900 | 4.6227 | 4.336 | 4.298 | 4.336 | 4.193 | 4.507 | 14,227,504 | 4.4051 | -0.87% |
| 2007-06-18 | 0 | 4.590 | 4.570 | 4.600 | 4.460 | 4.660 | 16,455,300 | 74,873,878 | 4.5501 | 4.374 | 4.355 | 4.384 | 4.250 | 4.441 | 17,267,875 | 4.3360 | 3.85% |
| 2007-06-15 | 0 | 4.420 | 4.400 | 4.420 | 4.320 | 4.500 | 15,990,000 | 70,517,240 | 4.4101 | 4.212 | 4.193 | 4.212 | 4.117 | 4.288 | 16,779,598 | 4.2026 | 2.79% |
| 2007-06-14 | 0 | 4.300 | 4.300 | 4.310 | 4.290 | 4.340 | 3,805,982 | 16,394,377 | 4.3075 | 4.098 | 4.098 | 4.107 | 4.088 | 4.136 | 3,993,924 | 4.1048 | -0.92% |
| 2007-06-13 | 0 | 4.340 | 4.320 | 4.350 | 4.260 | 4.380 | 11,462,000 | 49,472,920 | 4.3163 | 4.136 | 4.117 | 4.145 | 4.060 | 4.174 | 12,028,002 | 4.1131 | -1.81% |
| 2007-06-12 | 0 | 4.420 | 4.410 | 4.420 | 4.300 | 4.530 | 11,014,000 | 48,845,400 | 4.4348 | 4.212 | 4.202 | 4.212 | 4.098 | 4.317 | 11,557,880 | 4.2262 | -0.45% |
| 2007-06-11 | 0 | 4.440 | 4.450 | 4.480 | 4.440 | 4.650 | 3,490,000 | 15,653,467 | 4.4852 | 4.231 | 4.241 | 4.269 | 4.231 | 4.431 | 3,662,339 | 4.2742 | -0.89% |
| 2007-06-08 | 0 | 4.480 | 4.400 | 4.480 | 4.290 | 4.480 | 8,897,000 | 38,926,240 | 4.3752 | 4.269 | 4.193 | 4.269 | 4.088 | 4.269 | 9,336,341 | 4.1693 | -0.44% |
| 2007-06-07 | 0 | 4.500 | 4.500 | 4.520 | 4.440 | 4.520 | 4,910,486 | 22,025,838 | 4.4855 | 4.288 | 4.288 | 4.307 | 4.231 | 4.307 | 5,152,970 | 4.2744 | -0.44% |
| 2007-06-06 | 0 | 4.520 | 4.510 | 4.520 | 4.320 | 4.540 | 12,467,920 | 55,878,727 | 4.4818 | 4.307 | 4.298 | 4.307 | 4.117 | 4.326 | 13,083,595 | 4.2709 | 5.12% |
| 2007-06-05 | 0 | 4.300 | 4.310 | 4.350 | 4.160 | 4.340 | 17,742,000 | 75,755,992 | 4.2699 | 4.098 | 4.107 | 4.145 | 3.964 | 4.136 | 18,618,113 | 4.0689 | -1.15% |
| 2007-06-04 | 0 | 4.350 | 4.330 | 4.360 | 4.270 | 4.420 | 9,944,000 | 43,316,140 | 4.3560 | 4.145 | 4.126 | 4.155 | 4.069 | 4.212 | 10,435,042 | 4.1510 | -1.81% |
| 2007-06-01 | 0 | 4.430 | 4.400 | 4.430 | 4.330 | 4.580 | 28,808,000 | 128,338,560 | 4.4550 | 4.222 | 4.193 | 4.222 | 4.126 | 4.364 | 30,230,561 | 4.2453 | -2.42% |
| 2007-05-31 | 0 | 4.540 | 4.560 | 4.570 | 4.380 | 4.710 | 25,486,000 | 116,826,390 | 4.5839 | 4.326 | 4.345 | 4.355 | 4.174 | 4.488 | 26,744,518 | 4.3682 | 2.71% |
| 2007-05-30 | 0 | 4.420 | 4.440 | 4.450 | 4.040 | 4.440 | 13,392,000 | 56,940,580 | 4.2518 | 4.212 | 4.231 | 4.241 | 3.850 | 4.231 | 14,053,307 | 4.0518 | 0.91% |
| 2007-05-29 | 0 | 4.380 | 4.370 | 4.380 | 4.200 | 4.430 | 15,191,000 | 65,785,150 | 4.3305 | 4.174 | 4.164 | 4.174 | 4.002 | 4.222 | 15,941,143 | 4.1268 | 4.78% |
| 2007-05-28 | 0 | 4.180 | 4.160 | 4.190 | 3.850 | 4.480 | 17,976,000 | 74,317,820 | 4.1343 | 3.983 | 3.964 | 3.993 | 3.669 | 4.269 | 18,863,669 | 3.9397 | 7.46% |
| 2007-05-25 | 0 | 3.890 | 3.860 | 3.910 | 3.810 | 4.040 | 11,446,000 | 45,097,960 | 3.9401 | 3.707 | 3.678 | 3.726 | 3.631 | 3.850 | 12,011,212 | 3.7547 | -0.23% |
| 2007-05-23 | 0 | 3.940 | 3.940 | 3.970 | 3.850 | 4.000 | 7,234,000 | 28,499,400 | 3.9396 | 3.716 | 3.716 | 3.744 | 3.631 | 3.772 | 7,670,818 | 3.7153 | 2.34% |
| 2007-05-22 | 0 | 3.850 | 3.850 | 3.880 | 3.830 | 3.950 | 4,308,000 | 16,652,140 | 3.8654 | 3.631 | 3.631 | 3.659 | 3.612 | 3.725 | 4,568,134 | 3.6453 | -2.04% |
| 2007-05-21 | 0 | 3.930 | 3.930 | 3.950 | 3.800 | 3.980 | 6,499,000 | 25,435,340 | 3.9137 | 3.706 | 3.706 | 3.725 | 3.584 | 3.753 | 6,891,436 | 3.6909 | 1.03% |
| 2007-05-18 | 0 | 3.890 | 3.880 | 3.890 | 3.800 | 3.900 | 1,419,000 | 5,467,220 | 3.8529 | 3.668 | 3.659 | 3.668 | 3.584 | 3.678 | 1,504,685 | 3.6335 | -0.51% |
| 2007-05-17 | 0 | 3.910 | 3.890 | 3.910 | 3.800 | 3.960 | 4,462,000 | 17,453,120 | 3.9115 | 3.687 | 3.668 | 3.687 | 3.584 | 3.734 | 4,731,433 | 3.6888 | 0.00% |
| 2007-05-16 | 0 | 3.910 | 3.910 | 3.930 | 3.860 | 4.000 | 4,028,000 | 15,830,154 | 3.9300 | 3.687 | 3.687 | 3.706 | 3.640 | 3.772 | 4,271,227 | 3.7062 | -1.26% |
| 2007-05-15 | 0 | 3.960 | 3.960 | 3.990 | 3.930 | 4.130 | 8,420,000 | 33,757,500 | 4.0092 | 3.734 | 3.734 | 3.763 | 3.706 | 3.895 | 8,928,433 | 3.7809 | 0.51% |
| 2007-05-14 | 0 | 3.940 | 3.940 | 3.950 | 3.880 | 4.050 | 5,340,000 | 21,150,620 | 3.9608 | 3.716 | 3.716 | 3.725 | 3.659 | 3.819 | 5,662,451 | 3.7352 | 1.03% |
| 2007-05-11 | 0 | 3.900 | 3.900 | 3.930 | 3.810 | 3.950 | 5,898,000 | 23,145,600 | 3.9243 | 3.678 | 3.678 | 3.706 | 3.593 | 3.725 | 6,254,145 | 3.7008 | -1.02% |
| 2007-05-10 | 0 | 3.940 | 3.940 | 3.950 | 3.880 | 3.950 | 7,602,000 | 29,938,100 | 3.9382 | 3.716 | 3.716 | 3.725 | 3.659 | 3.725 | 8,061,039 | 3.7139 | 0.25% |
| 2007-05-09 | 0 | 3.930 | 3.920 | 3.930 | 3.880 | 4.000 | 10,197,000 | 40,116,160 | 3.9341 | 3.706 | 3.697 | 3.706 | 3.659 | 3.772 | 10,812,736 | 3.7101 | -0.51% |
| 2007-05-08 | 0 | 3.950 | 3.950 | 3.960 | 3.750 | 4.030 | 24,122,000 | 95,495,280 | 3.9588 | 3.725 | 3.725 | 3.734 | 3.536 | 3.801 | 25,578,583 | 3.7334 | 0.25% |
| 2007-05-07 | 0 | 3.940 | 3.940 | 3.950 | 3.750 | 4.020 | 23,242,000 | 91,566,680 | 3.9397 | 3.716 | 3.716 | 3.725 | 3.536 | 3.791 | 24,645,445 | 3.7154 | 3.96% |
| 2007-05-04 | 0 | 3.790 | 3.790 | 3.800 | 3.660 | 3.800 | 5,112,000 | 19,249,880 | 3.7656 | 3.574 | 3.574 | 3.584 | 3.452 | 3.584 | 5,420,683 | 3.5512 | 0.00% |
| 2007-05-03 | 0 | 3.790 | 3.780 | 3.790 | 3.660 | 3.800 | 4,268,000 | 16,005,580 | 3.7501 | 3.574 | 3.565 | 3.574 | 3.452 | 3.584 | 4,525,719 | 3.5366 | 3.84% |
| 2007-05-02 | 0 | 3.650 | 3.650 | 3.690 | 3.570 | 3.830 | 12,321,000 | 45,266,860 | 3.6740 | 3.442 | 3.442 | 3.480 | 3.367 | 3.612 | 13,064,991 | 3.4647 | 1.67% |
| 2007-04-30 | 0 | 3.590 | 3.500 | 3.590 | 3.470 | 3.610 | 5,254,000 | 18,479,360 | 3.5172 | 3.386 | 3.301 | 3.386 | 3.272 | 3.404 | 5,571,257 | 3.3169 | -0.28% |
| 2007-04-27 | 0 | 3.600 | 3.630 | 3.640 | 3.550 | 3.640 | 5,834,000 | 21,048,440 | 3.6079 | 3.395 | 3.423 | 3.433 | 3.348 | 3.433 | 6,186,280 | 3.4024 | -0.28% |
| 2007-04-26 | 0 | 3.610 | 3.620 | 3.630 | 3.530 | 3.650 | 9,153,000 | 32,962,350 | 3.6013 | 3.404 | 3.414 | 3.423 | 3.329 | 3.442 | 9,705,695 | 3.3962 | 1.69% |
| 2007-04-25 | 0 | 3.550 | 3.550 | 3.570 | 3.540 | 3.570 | 2,336,000 | 8,298,700 | 3.5525 | 3.348 | 3.348 | 3.367 | 3.338 | 3.367 | 2,477,057 | 3.3502 | -1.39% |
| 2007-04-24 | 0 | 3.600 | 3.600 | 3.610 | 3.520 | 3.620 | 6,209,514 | 22,339,644 | 3.5976 | 3.395 | 3.395 | 3.404 | 3.320 | 3.414 | 6,584,469 | 3.3928 | -0.55% |
| 2007-04-23 | 0 | 3.620 | 3.550 | 3.620 | 3.500 | 3.630 | 5,728,000 | 20,568,980 | 3.5910 | 3.414 | 3.348 | 3.414 | 3.301 | 3.423 | 6,073,880 | 3.3865 | 0.56% |
| 2007-04-20 | 0 | 3.600 | 3.560 | 3.600 | 3.430 | 3.630 | 4,997,260 | 17,733,395 | 3.5486 | 3.395 | 3.357 | 3.395 | 3.235 | 3.423 | 5,299,015 | 3.3465 | 5.26% |
| 2007-04-19 | 0 | 3.420 | 3.420 | 3.440 | 3.410 | 3.520 | 4,348,000 | 14,983,620 | 3.4461 | 3.225 | 3.225 | 3.244 | 3.216 | 3.320 | 4,610,550 | 3.2499 | -1.16% |
| 2007-04-18 | 0 | 3.460 | 3.450 | 3.460 | 3.450 | 3.620 | 2,568,000 | 8,994,060 | 3.5024 | 3.263 | 3.254 | 3.263 | 3.254 | 3.414 | 2,723,066 | 3.3029 | -4.16% |
| 2007-04-17 | 0 | 3.610 | 3.590 | 3.610 | 3.520 | 3.660 | 5,937,000 | 21,280,920 | 3.5845 | 3.404 | 3.386 | 3.404 | 3.320 | 3.452 | 6,295,500 | 3.3803 | 0.28% |
| 2007-04-16 | 0 | 3.600 | 3.580 | 3.600 | 3.480 | 3.680 | 8,986,000 | 32,133,560 | 3.5760 | 3.395 | 3.376 | 3.395 | 3.282 | 3.470 | 9,528,611 | 3.3723 | 4.05% |
| 2007-04-13 | 0 | 3.460 | 3.450 | 3.470 | 3.380 | 3.520 | 8,916,000 | 30,926,120 | 3.4686 | 3.263 | 3.254 | 3.272 | 3.188 | 3.320 | 9,454,384 | 3.2711 | 0.58% |
| 2007-04-12 | 0 | 3.440 | 3.440 | 3.450 | 3.300 | 3.470 | 15,887,200 | 53,783,020 | 3.3853 | 3.244 | 3.244 | 3.254 | 3.112 | 3.272 | 16,846,533 | 3.1925 | -2.55% |
| 2007-04-11 | 0 | 3.530 | 3.510 | 3.530 | 3.410 | 3.620 | 31,018,875 | 108,586,334 | 3.5007 | 3.329 | 3.310 | 3.329 | 3.216 | 3.414 | 32,891,919 | 3.3013 | -0.56% |
| 2007-04-10 | 0 | 3.550 | 3.550 | 3.600 | 3.540 | 3.750 | 10,590,000 | 38,742,180 | 3.6584 | 3.348 | 3.348 | 3.395 | 3.338 | 3.536 | 11,229,466 | 3.4500 | -1.39% |
| 2007-04-04 | 0 | 3.600 | 3.600 | 3.610 | 3.480 | 3.600 | 15,936,000 | 56,635,288 | 3.5539 | 3.395 | 3.395 | 3.404 | 3.282 | 3.395 | 16,898,279 | 3.3515 | 3.75% |
| 2007-04-03 | 0 | 3.470 | 3.470 | 3.480 | 3.420 | 3.530 | 8,780,000 | 30,596,060 | 3.4847 | 3.272 | 3.272 | 3.282 | 3.225 | 3.329 | 9,310,171 | 3.2863 | 1.46% |
| 2007-04-02 | 0 | 3.420 | 3.390 | 3.420 | 3.240 | 3.430 | 7,240,000 | 24,345,840 | 3.3627 | 3.225 | 3.197 | 3.225 | 3.055 | 3.235 | 7,677,180 | 3.1712 | 4.59% |
| 2007-03-30 | 0 | 3.270 | 3.270 | 3.290 | 3.230 | 3.300 | 3,322,000 | 10,880,240 | 3.2752 | 3.084 | 3.084 | 3.103 | 3.046 | 3.112 | 3,522,596 | 3.0887 | 1.87% |
| 2007-03-29 | 0 | 3.210 | 3.210 | 3.290 | 3.180 | 3.290 | 5,864,000 | 18,909,204 | 3.2246 | 3.027 | 3.027 | 3.103 | 2.999 | 3.103 | 6,218,092 | 3.0410 | 0.31% |
| 2007-03-28 | 0 | 3.200 | 3.200 | 3.210 | 3.160 | 3.320 | 5,237,434 | 16,920,660 | 3.2307 | 3.018 | 3.018 | 3.027 | 2.980 | 3.131 | 5,553,691 | 3.0467 | -4.19% |
| 2007-03-27 | 0 | 3.340 | 3.340 | 3.350 | 3.270 | 3.340 | 3,628,000 | 11,954,440 | 3.2950 | 3.150 | 3.150 | 3.159 | 3.084 | 3.150 | 3,847,073 | 3.1074 | 0.60% |
| 2007-03-26 | 0 | 3.320 | 3.320 | 3.330 | 3.300 | 3.370 | 2,688,000 | 8,914,580 | 3.3164 | 3.131 | 3.131 | 3.140 | 3.112 | 3.178 | 2,850,312 | 3.1276 | -0.30% |
| 2007-03-23 | 0 | 3.330 | 3.310 | 3.330 | 3.250 | 3.330 | 10,109,000 | 33,376,540 | 3.3017 | 3.140 | 3.122 | 3.140 | 3.065 | 3.140 | 10,719,422 | 3.1137 | 0.91% |
| 2007-03-22 | 0 | 3.300 | 3.260 | 3.300 | 3.230 | 3.340 | 12,598,500 | 41,521,455 | 3.2957 | 3.112 | 3.074 | 3.112 | 3.046 | 3.150 | 13,359,248 | 3.1081 | 1.54% |
| 2007-03-21 | 0 | 3.250 | 3.250 | 3.260 | 3.160 | 3.260 | 3,220,000 | 10,417,220 | 3.2352 | 3.065 | 3.065 | 3.074 | 2.980 | 3.074 | 3,414,436 | 3.0509 | 3.17% |
| 2007-03-20 | 0 | 3.150 | 3.160 | 3.170 | 3.070 | 3.200 | 3,402,000 | 10,629,940 | 3.1246 | 2.971 | 2.980 | 2.989 | 2.895 | 3.018 | 3,607,426 | 2.9467 | -0.63% |
| 2007-03-19 | 0 | 3.170 | 3.150 | 3.180 | 3.070 | 3.180 | 2,452,700 | 7,618,554 | 3.1062 | 2.989 | 2.971 | 2.999 | 2.895 | 2.999 | 2,600,804 | 2.9293 | -0.31% |
| 2007-03-16 | 0 | 3.180 | 3.170 | 3.180 | 3.160 | 3.230 | 7,046,000 | 22,501,900 | 3.1936 | 2.999 | 2.989 | 2.999 | 2.980 | 3.046 | 7,471,466 | 3.0117 | -1.55% |
| 2007-03-15 | 0 | 3.230 | 3.220 | 3.230 | 3.200 | 3.280 | 4,262,000 | 13,720,600 | 3.2193 | 3.046 | 3.037 | 3.046 | 3.018 | 3.093 | 4,519,357 | 3.0360 | 0.62% |
| 2007-03-14 | 0 | 3.210 | 3.210 | 3.220 | 3.100 | 3.230 | 2,694,000 | 8,585,380 | 3.1869 | 3.027 | 3.027 | 3.037 | 2.923 | 3.046 | 2,856,674 | 3.0054 | -1.83% |
| 2007-03-13 | 0 | 3.270 | 3.250 | 3.280 | 3.210 | 3.300 | 2,852,000 | 9,278,120 | 3.2532 | 3.084 | 3.065 | 3.093 | 3.027 | 3.112 | 3,024,215 | 3.0679 | 0.62% |
| 2007-03-12 | 0 | 3.250 | 3.240 | 3.260 | 3.180 | 3.260 | 3,764,000 | 12,200,360 | 3.2413 | 3.065 | 3.055 | 3.074 | 2.999 | 3.074 | 3,991,285 | 3.0567 | 1.88% |
| 2007-03-09 | 0 | 3.190 | 3.180 | 3.190 | 3.150 | 3.220 | 4,962,000 | 15,816,080 | 3.1874 | 3.008 | 2.999 | 3.008 | 2.971 | 3.037 | 5,261,625 | 3.0059 | 1.92% |
| 2007-03-08 | 0 | 3.130 | 3.130 | 3.160 | 3.100 | 3.230 | 5,898,000 | 18,609,300 | 3.1552 | 2.952 | 2.952 | 2.980 | 2.923 | 3.046 | 6,254,145 | 2.9755 | -1.26% |
| 2007-03-07 | 0 | 3.170 | 3.150 | 3.180 | 3.100 | 3.240 | 3,698,000 | 11,729,400 | 3.1718 | 2.989 | 2.971 | 2.999 | 2.923 | 3.055 | 3,921,300 | 2.9912 | -0.63% |
| 2007-03-06 | 0 | 3.190 | 3.140 | 3.190 | 3.020 | 3.200 | 2,190,000 | 6,783,920 | 3.0977 | 3.008 | 2.961 | 3.008 | 2.848 | 3.018 | 2,322,241 | 2.9213 | 5.28% |
| 2007-03-05 | 0 | 3.030 | 3.020 | 3.030 | 2.970 | 3.130 | 8,256,000 | 24,860,080 | 3.0112 | 2.857 | 2.848 | 2.857 | 2.801 | 2.952 | 8,754,530 | 2.8397 | -3.50% |
| 2007-03-02 | 0 | 3.140 | 3.130 | 3.140 | 3.080 | 3.180 | 13,910,995 | 43,598,845 | 3.1341 | 2.961 | 2.952 | 2.961 | 2.905 | 2.999 | 14,750,996 | 2.9557 | 0.64% |
| 2007-03-01 | 0 | 3.120 | 3.130 | 3.140 | 3.060 | 3.280 | 25,283,000 | 80,676,110 | 3.1909 | 2.942 | 2.952 | 2.961 | 2.886 | 3.093 | 26,809,688 | 3.0092 | -4.59% |
| 2007-02-28 | 0 | 3.270 | 3.270 | 3.300 | 3.110 | 3.310 | 17,167,250 | 55,213,475 | 3.2162 | 3.084 | 3.084 | 3.112 | 2.933 | 3.122 | 18,203,877 | 3.0331 | -3.82% |
| 2007-02-27 | 0 | 3.400 | 3.400 | 3.410 | 3.300 | 3.510 | 41,984,000 | 143,323,740 | 3.4138 | 3.206 | 3.206 | 3.216 | 3.112 | 3.310 | 44,519,162 | 3.2194 | 3.98% |
| 2007-02-26 | 0 | 3.270 | 3.270 | 3.290 | 3.170 | 3.370 | 23,010,300 | 75,120,090 | 3.2646 | 3.084 | 3.084 | 3.103 | 2.989 | 3.178 | 24,399,754 | 3.0787 | -1.21% |
| 2007-02-23 | 0 | 3.310 | 3.300 | 3.310 | 3.200 | 3.330 | 23,582,000 | 77,361,240 | 3.2805 | 3.122 | 3.112 | 3.122 | 3.018 | 3.140 | 25,005,975 | 3.0937 | 7.47% |
| 2007-02-22 | 0 | 3.080 | 3.080 | 3.100 | 3.050 | 3.160 | 5,057,000 | 15,575,300 | 3.0799 | 2.905 | 2.905 | 2.923 | 2.876 | 2.980 | 5,362,362 | 2.9046 | 0.33% |
| 2007-02-21 | 0 | 3.070 | 3.060 | 3.120 | 3.030 | 3.170 | 8,864,000 | 27,591,380 | 3.1127 | 2.895 | 2.886 | 2.942 | 2.857 | 2.989 | 9,399,244 | 2.9355 | 0.99% |
| 2007-02-16 | 0 | 3.040 | 3.040 | 3.050 | 3.000 | 3.070 | 5,311,100 | 16,040,485 | 3.0202 | 2.867 | 2.867 | 2.876 | 2.829 | 2.895 | 5,631,805 | 2.8482 | 0.00% |
| 2007-02-15 | 0 | 3.040 | 3.020 | 3.040 | 3.000 | 3.070 | 4,818,000 | 14,586,060 | 3.0274 | 2.867 | 2.848 | 2.867 | 2.829 | 2.895 | 5,108,930 | 2.8550 | 0.66% |
| 2007-02-14 | 0 | 3.020 | 3.020 | 3.030 | 3.000 | 3.070 | 3,350,000 | 10,171,820 | 3.0364 | 2.848 | 2.848 | 2.857 | 2.829 | 2.895 | 3,552,286 | 2.8635 | 0.33% |
| 2007-02-13 | 0 | 3.010 | 3.010 | 3.020 | 3.000 | 3.100 | 4,168,000 | 12,562,740 | 3.0141 | 2.839 | 2.839 | 2.848 | 2.829 | 2.923 | 4,419,680 | 2.8425 | -1.63% |
| 2007-02-12 | 0 | 3.060 | 3.050 | 3.060 | 3.030 | 3.060 | 2,328,400 | 7,102,672 | 3.0505 | 2.886 | 2.876 | 2.886 | 2.857 | 2.886 | 2,468,998 | 2.8767 | 0.00% |
| 2007-02-09 | 0 | 3.060 | 3.050 | 3.060 | 3.020 | 3.120 | 11,112,000 | 33,932,560 | 3.0537 | 2.886 | 2.876 | 2.886 | 2.848 | 2.942 | 11,782,987 | 2.8798 | 0.99% |
| 2007-02-08 | 0 | 3.030 | 3.000 | 3.030 | 2.910 | 3.040 | 6,828,000 | 20,382,480 | 2.9851 | 2.857 | 2.829 | 2.857 | 2.744 | 2.867 | 7,240,302 | 2.8151 | 4.84% |
| 2007-02-07 | 0 | 2.890 | 2.890 | 2.900 | 2.830 | 2.960 | 8,949,600 | 25,913,712 | 2.8955 | 2.725 | 2.725 | 2.735 | 2.669 | 2.791 | 9,490,013 | 2.7306 | 3.58% |
| 2007-02-06 | 0 | 2.790 | 2.790 | 2.800 | 2.730 | 2.830 | 9,149,900 | 25,375,767 | 2.7733 | 2.631 | 2.631 | 2.641 | 2.575 | 2.669 | 9,702,407 | 2.6154 | -0.71% |
| 2007-02-05 | 0 | 2.810 | 2.800 | 2.810 | 2.770 | 2.880 | 4,752,000 | 13,399,340 | 2.8197 | 2.650 | 2.641 | 2.650 | 2.612 | 2.716 | 5,038,945 | 2.6592 | -1.40% |
| 2007-02-02 | 0 | 2.850 | 2.830 | 2.840 | 2.820 | 2.880 | 3,480,000 | 9,913,280 | 2.8486 | 2.688 | 2.669 | 2.678 | 2.659 | 2.716 | 3,690,136 | 2.6864 | -0.70% |
| 2007-02-01 | 0 | 2.870 | 2.860 | 2.870 | 2.850 | 2.920 | 1,628,000 | 4,696,520 | 2.8848 | 2.707 | 2.697 | 2.707 | 2.688 | 2.754 | 1,726,305 | 2.7206 | -1.03% |
| 2007-01-31 | 0 | 2.900 | 2.850 | 2.890 | 2.790 | 2.970 | 12,622,000 | 36,157,100 | 2.8646 | 2.735 | 2.688 | 2.725 | 2.631 | 2.801 | 13,384,167 | 2.7015 | -1.36% |
| 2007-01-30 | 0 | 2.940 | 2.900 | 2.930 | 2.770 | 2.950 | 7,594,000 | 21,488,300 | 2.8296 | 2.773 | 2.735 | 2.763 | 2.612 | 2.782 | 8,052,556 | 2.6685 | 4.26% |
| 2007-01-29 | 0 | 2.820 | 2.820 | 2.840 | 2.780 | 2.870 | 3,690,000 | 10,386,020 | 2.8146 | 2.659 | 2.659 | 2.678 | 2.622 | 2.707 | 3,912,817 | 2.6544 | -1.74% |
| 2007-01-26 | 0 | 2.870 | 2.870 | 2.880 | 2.800 | 2.970 | 7,540,180 | 21,616,696 | 2.8669 | 2.707 | 2.707 | 2.716 | 2.641 | 2.801 | 7,995,486 | 2.7036 | -3.37% |
| 2007-01-25 | 0 | 2.970 | 2.950 | 2.970 | 2.940 | 3.030 | 6,775,200 | 20,110,060 | 2.9682 | 2.801 | 2.782 | 2.801 | 2.773 | 2.857 | 7,184,314 | 2.7992 | -1.00% |
| 2007-01-24 | 0 | 3.000 | 2.990 | 3.020 | 2.990 | 3.060 | 3,052,000 | 9,193,720 | 3.0124 | 2.829 | 2.820 | 2.848 | 2.820 | 2.886 | 3,236,292 | 2.8408 | -1.32% |
| 2007-01-23 | 0 | 3.040 | 3.000 | 3.040 | 2.980 | 3.080 | 2,914,300 | 8,801,508 | 3.0201 | 2.867 | 2.829 | 2.867 | 2.810 | 2.905 | 3,090,277 | 2.8481 | -0.33% |
| 2007-01-22 | 0 | 3.050 | 3.050 | 3.070 | 3.000 | 3.080 | 5,893,200 | 17,918,988 | 3.0406 | 2.876 | 2.876 | 2.895 | 2.829 | 2.905 | 6,249,055 | 2.8675 | 2.69% |
| 2007-01-19 | 0 | 2.970 | 2.970 | 3.000 | 2.970 | 3.090 | 7,799,000 | 23,657,840 | 3.0334 | 2.801 | 2.801 | 2.829 | 2.801 | 2.914 | 8,269,935 | 2.8607 | -1.00% |
| 2007-01-18 | 0 | 3.000 | 2.980 | 3.000 | 2.900 | 3.070 | 16,306,000 | 48,197,960 | 2.9558 | 2.829 | 2.810 | 2.829 | 2.735 | 2.895 | 17,290,621 | 2.7875 | -4.15% |
| 2007-01-17 | 0 | 3.130 | 3.130 | 3.140 | 3.070 | 3.330 | 13,895,000 | 43,720,680 | 3.1465 | 2.952 | 2.952 | 2.961 | 2.895 | 3.140 | 14,734,036 | 2.9673 | -6.01% |
| 2007-01-16 | 0 | 3.330 | 3.320 | 3.330 | 3.320 | 3.380 | 7,647,000 | 25,593,010 | 3.3468 | 3.140 | 3.131 | 3.140 | 3.131 | 3.188 | 8,108,756 | 3.1562 | 1.52% |
| 2007-01-15 | 0 | 3.280 | 3.270 | 3.280 | 3.240 | 3.300 | 7,614,000 | 24,937,980 | 3.2753 | 3.093 | 3.084 | 3.093 | 3.055 | 3.112 | 8,073,764 | 3.0888 | 1.86% |
| 2007-01-12 | 0 | 3.220 | 3.210 | 3.220 | 3.200 | 3.240 | 10,834,000 | 34,605,100 | 3.1941 | 3.037 | 3.027 | 3.037 | 3.018 | 3.055 | 11,488,200 | 3.0122 | 2.22% |
| 2007-01-11 | 0 | 3.150 | 3.150 | 3.180 | 3.120 | 3.200 | 2,756,000 | 8,756,620 | 3.1773 | 2.971 | 2.971 | 2.999 | 2.942 | 3.018 | 2,922,418 | 2.9964 | 0.64% |
| 2007-01-10 | 0 | 3.130 | 3.130 | 3.150 | 3.120 | 3.200 | 3,087,000 | 9,751,088 | 3.1588 | 2.952 | 2.952 | 2.971 | 2.942 | 3.018 | 3,273,405 | 2.9789 | -2.19% |
| 2007-01-09 | 0 | 3.200 | 3.190 | 3.200 | 3.170 | 3.260 | 4,186,000 | 13,385,320 | 3.1976 | 3.018 | 3.008 | 3.018 | 2.989 | 3.074 | 4,438,767 | 3.0155 | -1.84% |
| 2007-01-08 | 0 | 3.260 | 3.210 | 3.260 | 3.140 | 3.270 | 5,681,000 | 18,054,550 | 3.1781 | 3.074 | 3.027 | 3.074 | 2.961 | 3.084 | 6,024,041 | 2.9971 | 1.24% |
| 2007-01-05 | 0 | 3.220 | 3.210 | 3.220 | 3.180 | 3.320 | 18,531,000 | 59,882,586 | 3.2315 | 3.037 | 3.027 | 3.037 | 2.999 | 3.131 | 19,649,976 | 3.0475 | -5.29% |
| 2007-01-04 | 0 | 3.400 | 3.380 | 3.390 | 3.340 | 3.550 | 15,105,250 | 51,153,110 | 3.3864 | 3.206 | 3.188 | 3.197 | 3.150 | 3.348 | 16,017,365 | 3.1936 | -3.41% |
| 2007-01-03 | 0 | 3.520 | 3.510 | 3.520 | 3.490 | 3.580 | 6,378,000 | 22,482,700 | 3.5250 | 3.320 | 3.310 | 3.320 | 3.291 | 3.376 | 6,763,129 | 3.3243 | -0.56% |
| 2007-01-02 | 0 | 3.540 | 3.540 | 3.550 | 3.480 | 3.600 | 5,320,000 | 18,825,600 | 3.5386 | 3.338 | 3.338 | 3.348 | 3.282 | 3.395 | 5,641,243 | 3.3371 | 1.72% |
| 2006-12-29 | 0 | 3.480 | 3.470 | 3.480 | 3.420 | 3.500 | 2,970,800 | 10,257,520 | 3.4528 | 3.282 | 3.272 | 3.282 | 3.225 | 3.301 | 3,150,189 | 3.2562 | -0.29% |
| 2006-12-28 | 0 | 3.490 | 3.460 | 3.500 | 3.420 | 3.540 | 4,466,000 | 15,562,320 | 3.4846 | 3.291 | 3.263 | 3.301 | 3.225 | 3.338 | 4,735,675 | 3.2862 | -1.13% |
| 2006-12-27 | 0 | 3.530 | 3.530 | 3.540 | 3.470 | 3.610 | 2,540,000 | 8,958,960 | 3.5271 | 3.329 | 3.329 | 3.338 | 3.272 | 3.404 | 2,693,375 | 3.3263 | -2.22% |
| 2006-12-22 | 0 | 3.610 | 3.600 | 3.610 | 3.510 | 3.630 | 3,308,000 | 11,819,580 | 3.5730 | 3.404 | 3.395 | 3.404 | 3.310 | 3.423 | 3,507,750 | 3.3696 | 0.00% |
| 2006-12-21 | 0 | 3.610 | 3.600 | 3.610 | 3.560 | 3.700 | 3,494,000 | 12,565,840 | 3.5964 | 3.404 | 3.395 | 3.404 | 3.357 | 3.489 | 3,704,982 | 3.3916 | -2.70% |
| 2006-12-20 | 0 | 3.710 | 3.690 | 3.710 | 3.540 | 3.720 | 4,313,067 | 15,614,201 | 3.6202 | 3.499 | 3.480 | 3.499 | 3.338 | 3.508 | 4,573,507 | 3.4141 | 1.92% |
| 2006-12-19 | 0 | 3.640 | 3.610 | 3.640 | 3.450 | 3.660 | 11,704,000 | 41,432,000 | 3.5400 | 3.433 | 3.404 | 3.433 | 3.254 | 3.452 | 12,410,734 | 3.3384 | 2.54% |
| 2006-12-18 | 0 | 3.550 | 3.550 | 3.560 | 3.510 | 3.670 | 6,278,000 | 22,340,560 | 3.5585 | 3.348 | 3.348 | 3.357 | 3.310 | 3.461 | 6,657,091 | 3.3559 | -1.93% |
| 2006-12-15 | 0 | 3.620 | 3.580 | 3.620 | 3.560 | 3.740 | 3,542,000 | 12,793,340 | 3.6119 | 3.414 | 3.376 | 3.414 | 3.357 | 3.527 | 3,755,880 | 3.4062 | -1.36% |
| 2006-12-14 | 0 | 3.670 | 3.650 | 3.670 | 3.550 | 3.720 | 8,587,000 | 31,286,400 | 3.6435 | 3.461 | 3.442 | 3.461 | 3.348 | 3.508 | 9,105,517 | 3.4360 | 1.94% |
| 2006-12-13 | 0 | 3.600 | 3.590 | 3.600 | 3.500 | 3.790 | 12,858,000 | 46,273,360 | 3.5988 | 3.395 | 3.386 | 3.395 | 3.301 | 3.574 | 13,634,417 | 3.3939 | -4.51% |
| 2006-12-12 | 0 | 3.770 | 3.730 | 3.770 | 3.600 | 3.800 | 19,363,000 | 71,871,820 | 3.7118 | 3.555 | 3.518 | 3.555 | 3.395 | 3.584 | 20,532,215 | 3.5004 | 5.01% |
| 2006-12-11 | 0 | 3.590 | 3.590 | 3.600 | 3.500 | 3.640 | 14,184,400 | 51,004,232 | 3.5958 | 3.386 | 3.386 | 3.395 | 3.301 | 3.433 | 15,040,911 | 3.3910 | 2.57% |
| 2006-12-08 | 0 | 3.500 | 3.490 | 3.500 | 3.450 | 3.580 | 12,698,000 | 44,712,000 | 3.5212 | 3.301 | 3.291 | 3.301 | 3.254 | 3.376 | 13,464,756 | 3.3207 | -0.85% |
| 2006-12-07 | 0 | 3.530 | 3.500 | 3.530 | 3.490 | 3.630 | 15,956,000 | 56,588,080 | 3.5465 | 3.329 | 3.301 | 3.329 | 3.291 | 3.423 | 16,919,487 | 3.3446 | -1.12% |
| 2006-12-06 | 0 | 3.570 | 3.560 | 3.570 | 3.350 | 3.640 | 27,064,000 | 96,152,400 | 3.5528 | 3.367 | 3.357 | 3.367 | 3.159 | 3.433 | 28,698,232 | 3.3505 | 7.85% |
| 2006-12-05 | 0 | 3.310 | 3.310 | 3.330 | 3.250 | 3.330 | 5,062,000 | 16,650,340 | 3.2893 | 3.122 | 3.122 | 3.140 | 3.065 | 3.140 | 5,367,664 | 3.1020 | 2.80% |
| 2006-12-04 | 0 | 3.220 | 3.230 | 3.240 | 3.190 | 3.380 | 4,530,000 | 14,857,780 | 3.2799 | 3.037 | 3.046 | 3.055 | 3.008 | 3.188 | 4,803,539 | 3.0931 | -3.01% |
| 2006-12-01 | 0 | 3.320 | 3.310 | 3.320 | 3.300 | 3.400 | 2,678,000 | 8,989,340 | 3.3567 | 3.131 | 3.122 | 3.131 | 3.112 | 3.206 | 2,839,708 | 3.1656 | -0.30% |
| 2006-11-30 | 0 | 3.330 | 3.270 | 3.330 | 3.230 | 3.430 | 9,930,080 | 32,676,816 | 3.2907 | 3.140 | 3.084 | 3.140 | 3.046 | 3.235 | 10,529,698 | 3.1033 | 4.06% |
| 2006-11-29 | 0 | 3.200 | 3.200 | 3.210 | 3.130 | 3.220 | 5,162,000 | 16,491,900 | 3.1949 | 3.018 | 3.018 | 3.027 | 2.952 | 3.037 | 5,473,702 | 3.0129 | 1.59% |
| 2006-11-28 | 0 | 3.150 | 3.140 | 3.150 | 3.100 | 3.270 | 11,308,000 | 35,742,040 | 3.1608 | 2.971 | 2.961 | 2.971 | 2.923 | 3.084 | 11,990,822 | 2.9808 | -5.69% |
| 2006-11-27 | 0 | 3.340 | 3.340 | 3.350 | 3.300 | 3.460 | 8,858,000 | 29,721,700 | 3.3554 | 3.150 | 3.150 | 3.159 | 3.112 | 3.263 | 9,392,881 | 3.1643 | -2.34% |
| 2006-11-24 | 0 | 3.420 | 3.420 | 3.430 | 3.350 | 3.460 | 5,206,000 | 17,776,580 | 3.4146 | 3.225 | 3.225 | 3.235 | 3.159 | 3.263 | 5,520,359 | 3.2202 | -0.29% |
| 2006-11-23 | 0 | 3.430 | 3.430 | 3.440 | 3.360 | 3.450 | 10,364,000 | 35,442,420 | 3.4198 | 3.235 | 3.235 | 3.244 | 3.169 | 3.254 | 10,989,820 | 3.2250 | 2.69% |
| 2006-11-22 | 0 | 3.340 | 3.290 | 3.340 | 3.250 | 3.370 | 5,824,000 | 19,205,140 | 3.2976 | 3.150 | 3.103 | 3.150 | 3.065 | 3.178 | 6,175,676 | 3.1098 | 1.83% |
| 2006-11-21 | 0 | 3.280 | 3.280 | 3.290 | 3.200 | 3.290 | 4,574,000 | 14,870,860 | 3.2512 | 3.093 | 3.093 | 3.103 | 3.018 | 3.103 | 4,850,196 | 3.0660 | 0.61% |
| 2006-11-20 | 0 | 3.260 | 3.240 | 3.260 | 3.200 | 3.290 | 3,519,920 | 11,433,042 | 3.2481 | 3.074 | 3.055 | 3.074 | 3.018 | 3.103 | 3,732,467 | 3.0631 | -1.81% |
| 2006-11-17 | 0 | 3.320 | 3.320 | 3.330 | 3.300 | 3.350 | 2,324,000 | 7,731,200 | 3.3267 | 3.131 | 3.131 | 3.140 | 3.112 | 3.159 | 2,464,332 | 3.1372 | 0.00% |
| 2006-11-16 | 0 | 3.320 | 3.310 | 3.320 | 3.300 | 3.420 | 2,468,000 | 8,230,200 | 3.3348 | 3.131 | 3.122 | 3.131 | 3.112 | 3.225 | 2,617,028 | 3.1449 | -0.30% |
| 2006-11-15 | 0 | 3.330 | 3.330 | 3.340 | 3.280 | 3.360 | 3,960,000 | 13,136,873 | 3.3174 | 3.140 | 3.140 | 3.150 | 3.093 | 3.169 | 4,199,121 | 3.1285 | 1.83% |
| 2006-11-14 | 0 | 3.270 | 3.250 | 3.270 | 3.190 | 3.270 | 4,378,000 | 14,194,151 | 3.2422 | 3.084 | 3.065 | 3.084 | 3.008 | 3.084 | 4,642,361 | 3.0575 | 1.55% |
| 2006-11-13 | 0 | 3.220 | 3.260 | 3.280 | 3.120 | 3.350 | 3,192,000 | 10,259,020 | 3.2140 | 3.037 | 3.074 | 3.093 | 2.942 | 3.159 | 3,384,746 | 3.0310 | -3.01% |
| 2006-11-10 | 0 | 3.320 | 3.320 | 3.350 | 3.300 | 3.430 | 3,930,000 | 13,106,800 | 3.3351 | 3.131 | 3.131 | 3.159 | 3.112 | 3.235 | 4,167,309 | 3.1451 | -3.21% |
| 2006-11-09 | 0 | 3.430 | 3.420 | 3.440 | 3.290 | 3.450 | 6,656,000 | 22,598,900 | 3.3953 | 3.235 | 3.225 | 3.244 | 3.103 | 3.254 | 7,057,916 | 3.2019 | 3.94% |
| 2006-11-08 | 0 | 3.300 | 3.280 | 3.300 | 3.230 | 3.310 | 11,347,000 | 37,250,263 | 3.2828 | 3.112 | 3.093 | 3.112 | 3.046 | 3.122 | 12,032,177 | 3.0959 | 2.17% |
| 2006-11-07 | 0 | 3.230 | 3.220 | 3.230 | 3.180 | 3.360 | 17,824,000 | 58,453,510 | 3.2795 | 3.046 | 3.037 | 3.046 | 2.999 | 3.169 | 18,900,284 | 3.0927 | 2.22% |
| 2006-11-06 | 0 | 3.160 | 3.150 | 3.170 | 3.110 | 3.300 | 13,108,000 | 41,486,960 | 3.1650 | 2.980 | 2.971 | 2.989 | 2.933 | 3.112 | 13,899,513 | 2.9848 | -4.82% |
| 2006-11-03 | 0 | 3.320 | 3.320 | 3.330 | 3.280 | 3.580 | 10,097,500 | 33,922,400 | 3.3595 | 3.131 | 3.131 | 3.140 | 3.093 | 3.376 | 10,707,227 | 3.1682 | -7.52% |
| 2006-11-02 | 0 | 3.590 | 3.580 | 3.610 | 3.500 | 3.650 | 11,050,000 | 39,333,600 | 3.5596 | 3.386 | 3.376 | 3.404 | 3.301 | 3.442 | 11,717,243 | 3.3569 | 2.57% |
| 2006-11-01 | 0 | 3.500 | 3.490 | 3.500 | 3.430 | 3.570 | 8,068,000 | 28,059,480 | 3.4779 | 3.301 | 3.291 | 3.301 | 3.235 | 3.367 | 8,555,178 | 3.2798 | 2.04% |
| 2006-10-31 | 0 | 3.430 | 3.420 | 3.430 | 3.270 | 3.440 | 7,928,000 | 26,805,040 | 3.3811 | 3.235 | 3.225 | 3.235 | 3.084 | 3.244 | 8,406,724 | 3.1885 | 1.18% |
| 2006-10-27 | 0 | 3.390 | 3.370 | 3.390 | 3.330 | 3.470 | 5,440,000 | 18,463,260 | 3.3940 | 3.197 | 3.178 | 3.197 | 3.140 | 3.272 | 5,768,489 | 3.2007 | -0.88% |
| 2006-10-26 | 0 | 3.420 | 3.400 | 3.420 | 3.380 | 3.490 | 27,898,700 | 95,364,505 | 3.4182 | 3.225 | 3.206 | 3.225 | 3.188 | 3.291 | 29,583,335 | 3.2236 | 3.64% |
| 2006-10-25 | 0 | 3.300 | 3.300 | 3.310 | 3.250 | 3.360 | 14,390,000 | 47,486,140 | 3.2999 | 3.112 | 3.112 | 3.122 | 3.065 | 3.169 | 15,258,926 | 3.1120 | -2.37% |
| 2006-10-24 | 0 | 3.380 | 3.360 | 3.380 | 3.330 | 3.440 | 19,382,000 | 65,570,000 | 3.3830 | 3.188 | 3.169 | 3.188 | 3.140 | 3.244 | 20,552,363 | 3.1904 | -1.74% |
| 2006-10-23 | 0 | 3.440 | 3.420 | 3.440 | 3.420 | 3.560 | 11,942,000 | 41,405,528 | 3.4672 | 3.244 | 3.225 | 3.244 | 3.225 | 3.357 | 12,663,106 | 3.2698 | 0.58% |
| 2006-10-20 | 0 | 3.420 | 3.420 | 3.440 | 3.250 | 3.460 | 13,142,000 | 44,800,920 | 3.4090 | 3.225 | 3.225 | 3.244 | 3.065 | 3.263 | 13,935,566 | 3.2149 | 5.88% |
| 2006-10-19 | 0 | 3.230 | 3.220 | 3.230 | 2.990 | 3.230 | 16,570,000 | 52,788,220 | 3.1858 | 3.046 | 3.037 | 3.046 | 2.820 | 3.046 | 17,570,563 | 3.0044 | 8.39% |
| 2006-10-18 | 0 | 2.980 | 2.970 | 2.990 | 2.900 | 2.990 | 8,702,000 | 25,558,256 | 2.9371 | 2.810 | 2.801 | 2.820 | 2.735 | 2.820 | 9,227,461 | 2.7698 | 2.41% |
| 2006-10-17 | 0 | 2.910 | 2.920 | 2.930 | 2.830 | 2.930 | 5,354,000 | 15,540,500 | 2.9026 | 2.744 | 2.754 | 2.763 | 2.669 | 2.763 | 5,677,296 | 2.7373 | -0.68% |
| 2006-10-16 | 0 | 2.930 | 2.920 | 2.930 | 2.850 | 2.960 | 9,808,000 | 28,594,576 | 2.9154 | 2.763 | 2.754 | 2.763 | 2.688 | 2.791 | 10,400,246 | 2.7494 | 2.09% |
| 2006-10-13 | 0 | 2.870 | 2.860 | 2.880 | 2.780 | 2.900 | 10,216,000 | 29,193,920 | 2.8577 | 2.707 | 2.697 | 2.716 | 2.622 | 2.735 | 10,832,883 | 2.6949 | 3.24% |
| 2006-10-12 | 0 | 2.780 | 2.770 | 2.780 | 2.750 | 2.780 | 6,114,000 | 16,926,020 | 2.7684 | 2.622 | 2.612 | 2.622 | 2.593 | 2.622 | 6,483,188 | 2.6108 | 0.72% |
| 2006-10-11 | 0 | 2.760 | 2.750 | 2.770 | 2.740 | 2.800 | 3,601,000 | 9,931,010 | 2.7578 | 2.603 | 2.593 | 2.612 | 2.584 | 2.641 | 3,818,443 | 2.6008 | -2.13% |
| 2006-10-10 | 0 | 2.820 | 2.800 | 2.820 | 2.740 | 2.820 | 5,694,000 | 15,813,080 | 2.7771 | 2.659 | 2.641 | 2.659 | 2.584 | 2.659 | 6,037,826 | 2.6190 | 1.81% |
| 2006-10-09 | 0 | 2.770 | 2.750 | 2.770 | 2.730 | 2.800 | 2,932,000 | 8,144,320 | 2.7777 | 2.612 | 2.593 | 2.612 | 2.575 | 2.641 | 3,109,046 | 2.6196 | -2.12% |
| 2006-10-06 | 0 | 2.830 | 2.830 | 2.840 | 2.810 | 2.900 | 3,160,000 | 8,978,660 | 2.8413 | 2.669 | 2.669 | 2.678 | 2.650 | 2.735 | 3,350,813 | 2.6795 | -0.70% |
| 2006-10-05 | 0 | 2.850 | 2.830 | 2.850 | 2.790 | 2.870 | 1,870,627 | 5,290,622 | 2.8283 | 2.688 | 2.669 | 2.688 | 2.631 | 2.707 | 1,983,583 | 2.6672 | 0.35% |
| 2006-10-04 | 0 | 2.840 | 2.840 | 2.850 | 2.710 | 2.890 | 9,400,000 | 26,355,160 | 2.8037 | 2.678 | 2.678 | 2.688 | 2.556 | 2.725 | 9,967,610 | 2.6441 | 4.41% |
| 2006-10-03 | 0 | 2.720 | 2.710 | 2.720 | 2.690 | 2.720 | 1,800,000 | 4,877,480 | 2.7097 | 2.565 | 2.556 | 2.565 | 2.537 | 2.565 | 1,908,691 | 2.5554 | 0.00% |
| 2006-09-29 | 0 | 2.720 | 2.720 | 2.730 | 2.700 | 2.770 | 2,372,000 | 6,458,760 | 2.7229 | 2.565 | 2.565 | 2.575 | 2.546 | 2.612 | 2,515,231 | 2.5679 | -1.81% |
| 2006-09-28 | 0 | 2.770 | 2.760 | 2.770 | 2.750 | 2.810 | 6,248,000 | 17,252,920 | 2.7614 | 2.612 | 2.603 | 2.612 | 2.593 | 2.650 | 6,625,279 | 2.6041 | 0.36% |
| 2006-09-27 | 0 | 2.760 | 2.750 | 2.760 | 2.660 | 2.760 | 10,260,000 | 27,994,820 | 2.7285 | 2.603 | 2.593 | 2.603 | 2.509 | 2.603 | 10,879,540 | 2.5732 | 1.10% |
| 2006-09-26 | 0 | 2.730 | 2.720 | 2.730 | 2.680 | 2.810 | 10,560,000 | 28,778,640 | 2.7253 | 2.575 | 2.565 | 2.575 | 2.527 | 2.650 | 11,197,655 | 2.5701 | -2.85% |
| 2006-09-25 | 0 | 2.810 | 2.810 | 2.830 | 2.790 | 3.000 | 18,010,000 | 51,677,120 | 2.8694 | 2.650 | 2.650 | 2.669 | 2.631 | 2.829 | 19,097,516 | 2.7060 | -3.10% |
| 2006-09-22 | 0 | 2.900 | 2.900 | 2.910 | 2.890 | 3.000 | 4,060,000 | 11,881,028 | 2.9264 | 2.735 | 2.735 | 2.744 | 2.725 | 2.829 | 4,305,159 | 2.7597 | -2.03% |
| 2006-09-21 | 0 | 2.960 | 2.950 | 2.960 | 2.930 | 3.040 | 7,450,356 | 22,128,615 | 2.9701 | 2.791 | 2.782 | 2.791 | 2.763 | 2.867 | 7,900,238 | 2.8010 | -0.70% |
| 2006-09-20 | 0 | 3.030 | 3.020 | 3.030 | 2.900 | 3.040 | 8,052,000 | 24,040,790 | 2.9857 | 2.811 | 2.802 | 2.811 | 2.691 | 2.820 | 8,678,718 | 2.7701 | 1.68% |
| 2006-09-19 | 0 | 2.980 | 2.970 | 2.980 | 2.970 | 3.030 | 9,934,000 | 29,478,080 | 2.9674 | 2.765 | 2.756 | 2.765 | 2.756 | 2.811 | 10,707,202 | 2.7531 | 1.71% |
| 2006-09-18 | 0 | 2.930 | 2.920 | 2.950 | 2.820 | 2.960 | 4,572,000 | 13,200,840 | 2.8873 | 2.718 | 2.709 | 2.737 | 2.616 | 2.746 | 4,927,856 | 2.6788 | 3.90% |
| 2006-09-15 | 0 | 2.820 | 2.810 | 2.820 | 2.790 | 2.820 | 3,014,000 | 8,448,280 | 2.8030 | 2.616 | 2.607 | 2.616 | 2.589 | 2.616 | 3,248,591 | 2.6006 | 0.36% |
| 2006-09-14 | 0 | 2.810 | 2.810 | 2.820 | 2.780 | 2.850 | 6,222,000 | 17,446,880 | 2.8041 | 2.607 | 2.607 | 2.616 | 2.579 | 2.644 | 6,706,282 | 2.6016 | 0.00% |
| 2006-09-13 | 0 | 2.810 | 2.810 | 2.820 | 2.810 | 2.900 | 6,292,000 | 17,958,400 | 2.8542 | 2.607 | 2.607 | 2.616 | 2.607 | 2.691 | 6,781,731 | 2.6481 | -1.75% |
| 2006-09-12 | 0 | 2.860 | 2.850 | 2.860 | 2.830 | 2.960 | 29,340,000 | 85,820,884 | 2.9250 | 2.653 | 2.644 | 2.653 | 2.626 | 2.746 | 31,623,646 | 2.7138 | -3.38% |
| 2006-09-11 | 0 | 2.960 | 2.950 | 2.960 | 2.900 | 2.980 | 7,326,000 | 21,484,660 | 2.9327 | 2.746 | 2.737 | 2.746 | 2.691 | 2.765 | 7,896,211 | 2.7209 | 2.07% |
| 2006-09-08 | 0 | 2.900 | 2.890 | 2.900 | 2.820 | 2.940 | 9,262,000 | 26,786,380 | 2.8921 | 2.691 | 2.681 | 2.691 | 2.616 | 2.728 | 9,982,897 | 2.6832 | 1.40% |
| 2006-09-07 | 0 | 2.860 | 2.860 | 2.870 | 2.760 | 2.890 | 6,314,000 | 17,912,140 | 2.8369 | 2.653 | 2.653 | 2.663 | 2.561 | 2.681 | 6,805,443 | 2.6320 | 1.78% |
| 2006-09-06 | 0 | 2.810 | 2.800 | 2.820 | 2.760 | 2.830 | 14,382,000 | 40,124,840 | 2.7899 | 2.607 | 2.598 | 2.616 | 2.561 | 2.626 | 15,501,407 | 2.5885 | 0.36% |
| 2006-09-05 | 0 | 2.800 | 2.790 | 2.800 | 2.740 | 2.820 | 10,396,000 | 29,020,680 | 2.7915 | 2.598 | 2.589 | 2.598 | 2.542 | 2.616 | 11,205,161 | 2.5899 | 1.45% |
| 2006-09-04 | 0 | 2.760 | 2.740 | 2.760 | 2.590 | 2.760 | 16,378,000 | 44,155,080 | 2.6960 | 2.561 | 2.542 | 2.561 | 2.403 | 2.561 | 17,652,763 | 2.5013 | 6.56% |
| 2006-09-01 | 0 | 2.590 | 2.580 | 2.590 | 2.520 | 2.620 | 13,194,000 | 33,550,540 | 2.5429 | 2.403 | 2.394 | 2.403 | 2.338 | 2.431 | 14,220,940 | 2.3592 | 2.78% |
| 2006-08-31 | 0 | 2.520 | 2.510 | 2.520 | 2.480 | 2.550 | 3,004,300 | 7,556,378 | 2.5152 | 2.338 | 2.329 | 2.338 | 2.301 | 2.366 | 3,238,136 | 2.3336 | 0.00% |
| 2006-08-30 | 0 | 2.520 | 2.510 | 2.520 | 2.470 | 2.530 | 2,574,000 | 6,464,163 | 2.5113 | 2.338 | 2.329 | 2.338 | 2.292 | 2.347 | 2,774,344 | 2.3300 | 1.61% |
| 2006-08-29 | 0 | 2.480 | 2.480 | 2.490 | 2.430 | 2.510 | 1,834,000 | 4,528,220 | 2.4690 | 2.301 | 2.301 | 2.310 | 2.255 | 2.329 | 1,976,747 | 2.2907 | 0.81% |
| 2006-08-28 | 0 | 2.460 | 2.460 | 2.470 | 2.410 | 2.550 | 5,510,000 | 13,583,560 | 2.4653 | 2.282 | 2.282 | 2.292 | 2.236 | 2.366 | 5,938,865 | 2.2872 | -3.15% |
| 2006-08-25 | 0 | 2.540 | 2.530 | 2.540 | 2.530 | 2.560 | 1,284,000 | 3,271,780 | 2.5481 | 2.357 | 2.347 | 2.357 | 2.347 | 2.375 | 1,383,939 | 2.3641 | 0.40% |
| 2006-08-24 | 0 | 2.530 | 2.520 | 2.530 | 2.490 | 2.550 | 1,916,000 | 4,846,660 | 2.5296 | 2.347 | 2.338 | 2.347 | 2.310 | 2.366 | 2,065,130 | 2.3469 | 0.00% |
| 2006-08-23 | 0 | 2.530 | 2.500 | 2.530 | 2.480 | 2.540 | 2,231,000 | 5,580,080 | 2.5012 | 2.347 | 2.319 | 2.347 | 2.301 | 2.357 | 2,404,647 | 2.3205 | 2.02% |
| 2006-08-22 | 0 | 2.480 | 2.480 | 2.490 | 2.460 | 2.500 | 6,713,600 | 16,626,552 | 2.4765 | 2.301 | 2.301 | 2.310 | 2.282 | 2.319 | 7,236,145 | 2.2977 | 0.00% |
| 2006-08-21 | 0 | 2.480 | 2.470 | 2.480 | 2.450 | 2.520 | 3,402,000 | 8,425,640 | 2.4767 | 2.301 | 2.292 | 2.301 | 2.273 | 2.338 | 3,666,791 | 2.2978 | -2.36% |
| 2006-08-18 | 0 | 2.540 | 2.530 | 2.550 | 2.520 | 2.560 | 2,508,000 | 6,378,260 | 2.5432 | 2.357 | 2.347 | 2.366 | 2.338 | 2.375 | 2,703,207 | 2.3595 | -0.78% |
| 2006-08-17 | 0 | 2.560 | 2.560 | 2.570 | 2.550 | 2.680 | 5,778,000 | 14,989,300 | 2.5942 | 2.375 | 2.375 | 2.384 | 2.366 | 2.486 | 6,227,724 | 2.4069 | -3.76% |
| 2006-08-16 | 0 | 2.660 | 2.650 | 2.660 | 2.630 | 2.710 | 7,476,000 | 19,971,340 | 2.6714 | 2.468 | 2.459 | 2.468 | 2.440 | 2.514 | 8,057,886 | 2.4785 | 1.14% |
| 2006-08-15 | 0 | 2.630 | 2.620 | 2.640 | 2.580 | 2.680 | 5,778,000 | 15,122,400 | 2.6172 | 2.440 | 2.431 | 2.449 | 2.394 | 2.486 | 6,227,724 | 2.4282 | 0.38% |
| 2006-08-14 | 0 | 2.620 | 2.610 | 2.620 | 2.570 | 2.620 | 5,510,000 | 14,288,740 | 2.5932 | 2.431 | 2.422 | 2.431 | 2.384 | 2.431 | 5,938,865 | 2.4060 | 1.95% |
| 2006-08-11 | 0 | 2.570 | 2.570 | 2.580 | 2.510 | 2.580 | 11,492,500 | 29,327,670 | 2.5519 | 2.384 | 2.384 | 2.394 | 2.329 | 2.394 | 12,387,006 | 2.3676 | 2.39% |
| 2006-08-10 | 0 | 2.510 | 2.510 | 2.520 | 2.420 | 2.520 | 12,948,000 | 32,136,080 | 2.4819 | 2.329 | 2.329 | 2.338 | 2.245 | 2.338 | 13,955,793 | 2.3027 | 0.40% |
| 2006-08-09 | 0 | 2.500 | 2.490 | 2.500 | 2.460 | 2.550 | 15,671,900 | 39,279,023 | 2.5063 | 2.319 | 2.310 | 2.319 | 2.282 | 2.366 | 16,891,705 | 2.3253 | -2.34% |
| 2006-08-08 | 0 | 2.560 | 2.550 | 2.560 | 2.440 | 2.570 | 5,578,000 | 14,029,560 | 2.5152 | 2.375 | 2.366 | 2.375 | 2.264 | 2.384 | 6,012,157 | 2.3335 | 1.99% |
| 2006-08-07 | 0 | 2.510 | 2.510 | 2.520 | 2.480 | 2.570 | 16,562,400 | 41,772,580 | 2.5221 | 2.329 | 2.329 | 2.338 | 2.301 | 2.384 | 17,851,516 | 2.3400 | 0.00% |
| 2006-08-04 | 0 | 2.510 | 2.510 | 2.520 | 2.470 | 2.630 | 27,436,000 | 69,919,540 | 2.5485 | 2.329 | 2.329 | 2.338 | 2.292 | 2.440 | 29,571,450 | 2.3644 | 0.40% |
| 2006-08-03 | 0 | 2.500 | 2.490 | 2.500 | 2.400 | 2.540 | 21,884,000 | 54,027,400 | 2.4688 | 2.319 | 2.310 | 2.319 | 2.227 | 2.357 | 23,587,316 | 2.2905 | 0.81% |
| 2006-08-02 | 0 | 2.480 | 2.470 | 2.480 | 2.470 | 2.540 | 6,656,000 | 16,602,980 | 2.4944 | 2.301 | 2.292 | 2.301 | 2.292 | 2.357 | 7,174,062 | 2.3143 | -1.20% |
| 2006-08-01 | 0 | 2.510 | 2.500 | 2.510 | 2.500 | 2.600 | 3,890,000 | 9,857,500 | 2.5341 | 2.329 | 2.319 | 2.329 | 2.319 | 2.412 | 4,192,774 | 2.3511 | -1.95% |
| 2006-07-31 | 0 | 2.560 | 2.550 | 2.600 | 2.500 | 2.620 | 2,734,000 | 7,027,400 | 2.5704 | 2.375 | 2.366 | 2.412 | 2.319 | 2.431 | 2,946,798 | 2.3848 | 0.39% |
| 2006-07-28 | 0 | 2.550 | 2.550 | 2.560 | 2.500 | 2.680 | 5,458,000 | 13,948,100 | 2.5555 | 2.366 | 2.366 | 2.375 | 2.319 | 2.486 | 5,882,817 | 2.3710 | -4.85% |
| 2006-07-27 | 0 | 2.680 | 2.650 | 2.670 | 2.590 | 2.690 | 2,522,000 | 6,629,620 | 2.6287 | 2.486 | 2.459 | 2.477 | 2.403 | 2.496 | 2,718,297 | 2.4389 | 2.68% |
| 2006-07-26 | 0 | 2.610 | 2.620 | 2.630 | 2.600 | 2.700 | 2,638,000 | 6,920,960 | 2.6236 | 2.422 | 2.431 | 2.440 | 2.412 | 2.505 | 2,843,326 | 2.4341 | -1.88% |
| 2006-07-25 | 0 | 2.660 | 2.630 | 2.640 | 2.640 | 2.760 | 2,058,000 | 5,504,140 | 2.6745 | 2.468 | 2.440 | 2.449 | 2.449 | 2.561 | 2,218,182 | 2.4814 | -2.21% |
| 2006-07-24 | 0 | 2.720 | 2.710 | 2.720 | 2.620 | 2.720 | 1,370,000 | 3,702,140 | 2.7023 | 2.524 | 2.514 | 2.524 | 2.431 | 2.524 | 1,476,632 | 2.5072 | -0.18% |
| 2006-07-21 | 0 | 2.725 | 2.675 | 2.725 | 2.700 | 2.775 | 806,000 | 2,211,000 | 2.7432 | 2.528 | 2.482 | 2.528 | 2.505 | 2.575 | 868,734 | 2.5451 | -1.80% |
| 2006-07-20 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.800 | 8,888,000 | 24,817,000 | 2.7922 | 2.575 | 2.575 | 2.598 | 2.551 | 2.598 | 9,579,787 | 2.5906 | 2.78% |
| 2006-07-19 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.775 | 11,374,000 | 30,879,251 | 2.7149 | 2.505 | 2.505 | 2.528 | 2.459 | 2.575 | 12,259,282 | 2.5188 | 2.86% |
| 2006-07-18 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.700 | 8,492,000 | 22,744,300 | 2.6783 | 2.435 | 2.412 | 2.435 | 2.435 | 2.505 | 9,152,965 | 2.4849 | -1.87% |
| 2006-07-17 | 0 | 2.675 | 2.650 | 2.675 | 2.550 | 2.675 | 2,630,000 | 6,946,250 | 2.6412 | 2.482 | 2.459 | 2.482 | 2.366 | 2.482 | 2,834,703 | 2.4504 | 0.94% |
| 2006-07-14 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.725 | 10,562,000 | 28,091,000 | 2.6596 | 2.459 | 2.459 | 2.482 | 2.412 | 2.528 | 11,384,081 | 2.4676 | -3.64% |
| 2006-07-13 | 0 | 2.750 | 2.725 | 2.750 | 2.675 | 2.800 | 10,553,000 | 28,972,650 | 2.7454 | 2.551 | 2.528 | 2.551 | 2.482 | 2.598 | 11,374,381 | 2.5472 | -0.90% |
| 2006-07-12 | 0 | 2.775 | 2.750 | 2.775 | 2.675 | 2.875 | 15,460,708 | 42,851,681 | 2.7717 | 2.575 | 2.551 | 2.575 | 2.482 | 2.667 | 16,664,075 | 2.5715 | -2.63% |
| 2006-07-11 | 0 | 2.850 | 2.850 | 2.875 | 2.825 | 2.900 | 5,976,000 | 17,071,680 | 2.8567 | 2.644 | 2.644 | 2.667 | 2.621 | 2.691 | 6,441,135 | 2.6504 | 0.88% |
| 2006-07-10 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.925 | 6,632,000 | 18,924,580 | 2.8535 | 2.621 | 2.621 | 2.644 | 2.621 | 2.714 | 7,148,194 | 2.6475 | -1.74% |
| 2006-07-07 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.950 | 3,930,200 | 11,313,545 | 2.8786 | 2.667 | 2.644 | 2.667 | 2.644 | 2.737 | 4,236,103 | 2.6707 | -2.54% |
| 2006-07-06 | 0 | 2.950 | 2.925 | 2.950 | 2.750 | 2.950 | 8,160,000 | 23,411,190 | 2.8690 | 2.737 | 2.714 | 2.737 | 2.551 | 2.737 | 8,795,124 | 2.6618 | 0.00% |
| 2006-07-05 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 3.175 | 1,186,000 | 3,549,900 | 2.9932 | 2.737 | 2.714 | 2.737 | 2.737 | 2.946 | 1,278,311 | 2.7770 | -4.07% |
| 2006-07-04 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.125 | 1,146,000 | 3,523,200 | 3.0743 | 2.853 | 2.830 | 2.853 | 2.830 | 2.899 | 1,235,198 | 2.8523 | -1.60% |
| 2006-07-03 | 0 | 3.125 | 3.100 | 3.125 | 3.000 | 3.175 | 2,654,000 | 8,180,020 | 3.0821 | 2.899 | 2.876 | 2.899 | 2.783 | 2.946 | 2,860,571 | 2.8596 | -0.79% |
| 2006-06-30 | 0 | 3.150 | 3.125 | 3.150 | 3.025 | 3.150 | 4,782,000 | 14,843,950 | 3.1041 | 2.923 | 2.899 | 2.923 | 2.807 | 2.923 | 5,154,202 | 2.8800 | 5.00% |
| 2006-06-29 | 0 | 3.000 | 2.950 | 3.000 | 2.825 | 3.000 | 5,098,000 | 14,946,500 | 2.9318 | 2.783 | 2.737 | 2.783 | 2.621 | 2.783 | 5,494,797 | 2.7201 | 7.14% |
| 2006-06-28 | 0 | 2.800 | 2.775 | 2.800 | 2.700 | 2.850 | 2,546,000 | 7,045,750 | 2.7674 | 2.598 | 2.575 | 2.598 | 2.505 | 2.644 | 2,744,165 | 2.5675 | 3.70% |
| 2006-06-27 | 0 | 2.700 | 2.700 | 2.725 | 2.675 | 2.725 | 2,448,900 | 6,620,968 | 2.7036 | 2.505 | 2.505 | 2.528 | 2.482 | 2.528 | 2,639,507 | 2.5084 | 1.89% |
| 2006-06-26 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.700 | 2,502,000 | 6,681,050 | 2.6703 | 2.459 | 2.459 | 2.482 | 2.435 | 2.505 | 2,696,740 | 2.4775 | 0.00% |
| 2006-06-23 | 0 | 2.650 | 2.625 | 2.650 | 2.575 | 2.675 | 9,780,000 | 25,426,700 | 2.5999 | 2.459 | 2.435 | 2.459 | 2.389 | 2.482 | 10,541,215 | 2.4121 | 0.95% |
| 2006-06-22 | 0 | 2.625 | 2.600 | 2.625 | 2.525 | 2.675 | 7,138,000 | 18,390,550 | 2.5764 | 2.435 | 2.412 | 2.435 | 2.343 | 2.482 | 7,693,578 | 2.3904 | 0.00% |
| 2006-06-21 | 0 | 2.625 | 2.600 | 2.625 | 2.525 | 2.625 | 8,674,000 | 22,267,900 | 2.5672 | 2.435 | 2.412 | 2.435 | 2.343 | 2.435 | 9,349,131 | 2.3818 | 1.94% |
| 2006-06-20 | 0 | 2.575 | 2.575 | 2.600 | 2.525 | 2.625 | 16,106,000 | 41,525,300 | 2.5783 | 2.389 | 2.389 | 2.412 | 2.343 | 2.435 | 17,359,592 | 2.3921 | 0.98% |
| 2006-06-19 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.800 | 5,434,000 | 14,138,600 | 2.6019 | 2.366 | 2.343 | 2.366 | 2.343 | 2.598 | 5,856,949 | 2.4140 | -12.07% |
| 2006-06-16 | 0 | 2.900 | 2.775 | 2.900 | 2.700 | 2.900 | 4,704,000 | 13,022,200 | 2.7683 | 2.691 | 2.575 | 2.691 | 2.505 | 2.691 | 5,070,131 | 2.5684 | 9.43% |
| 2006-06-15 | 0 | 2.650 | 2.625 | 2.650 | 2.600 | 2.725 | 2,479,000 | 6,510,100 | 2.6261 | 2.459 | 2.435 | 2.459 | 2.412 | 2.528 | 2,671,950 | 2.4365 | -2.75% |
| 2006-06-14 | 0 | 2.725 | 2.700 | 2.725 | 2.650 | 2.750 | 3,592,000 | 9,757,800 | 2.7165 | 2.528 | 2.505 | 2.528 | 2.459 | 2.551 | 3,871,579 | 2.5204 | -1.80% |
| 2006-06-13 | 0 | 2.775 | 2.700 | 2.775 | 2.700 | 2.775 | 838,000 | 2,292,900 | 2.7362 | 2.575 | 2.505 | 2.575 | 2.505 | 2.575 | 903,225 | 2.5386 | -2.63% |
| 2006-06-12 | 0 | 2.850 | 2.800 | 2.850 | 2.700 | 2.925 | 1,236,000 | 3,472,700 | 2.8096 | 2.644 | 2.598 | 2.644 | 2.505 | 2.714 | 1,332,203 | 2.6067 | 3.64% |
| 2006-06-09 | 0 | 2.750 | 2.725 | 2.750 | 2.650 | 2.825 | 5,679,000 | 15,751,200 | 2.7736 | 2.551 | 2.528 | 2.551 | 2.459 | 2.621 | 6,121,019 | 2.5733 | 2.80% |
| 2006-06-08 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.800 | 4,683,890 | 12,855,584 | 2.7446 | 2.482 | 2.482 | 2.505 | 2.459 | 2.598 | 5,048,455 | 2.5464 | -4.46% |
| 2006-06-07 | 0 | 2.800 | 2.775 | 2.800 | 2.775 | 3.000 | 14,290,446 | 40,679,964 | 2.8467 | 2.598 | 2.575 | 2.598 | 2.575 | 2.783 | 15,402,727 | 2.6411 | -6.67% |
| 2006-06-06 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.150 | 20,414,000 | 61,496,550 | 3.0125 | 2.783 | 2.783 | 2.807 | 2.760 | 2.923 | 22,002,901 | 2.7949 | -4.00% |
| 2006-06-05 | 0 | 3.125 | 3.100 | 3.125 | 3.050 | 3.350 | 16,422,000 | 52,148,178 | 3.1755 | 2.899 | 2.876 | 2.899 | 2.830 | 3.108 | 17,700,188 | 2.9462 | 5.04% |
| 2006-06-02 | 0 | 2.975 | 2.950 | 3.000 | 2.825 | 3.025 | 5,676,000 | 16,691,700 | 2.9408 | 2.760 | 2.737 | 2.783 | 2.621 | 2.807 | 6,117,785 | 2.7284 | 2.59% |
| 2006-06-01 | 0 | 2.900 | 2.825 | 2.900 | 2.800 | 3.000 | 6,942,000 | 20,307,050 | 2.9252 | 2.691 | 2.621 | 2.691 | 2.598 | 2.783 | 7,482,323 | 2.7140 | -2.52% |
| 2006-05-30 | 0 | 2.975 | 2.900 | 3.000 | 2.750 | 3.025 | 11,478,000 | 33,161,050 | 2.8891 | 2.760 | 2.691 | 2.783 | 2.551 | 2.807 | 12,371,377 | 2.6805 | 4.39% |
| 2006-05-29 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 3.050 | 4,452,000 | 13,219,824 | 2.9694 | 2.644 | 2.644 | 2.667 | 2.644 | 2.830 | 4,798,516 | 2.7550 | -4.20% |
| 2006-05-26 | 0 | 2.975 | 2.975 | 3.000 | 2.750 | 3.100 | 3,990,000 | 11,998,000 | 3.0070 | 2.760 | 2.760 | 2.783 | 2.551 | 2.876 | 4,300,557 | 2.7899 | -3.25% |
| 2006-05-25 | 0 | 3.075 | 3.050 | 3.100 | 3.025 | 3.150 | 3,230,000 | 9,915,000 | 3.0697 | 2.853 | 2.830 | 2.876 | 2.807 | 2.923 | 3,481,403 | 2.8480 | -1.60% |
| 2006-05-24 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.300 | 1,988,000 | 6,215,650 | 3.1266 | 2.899 | 2.899 | 2.923 | 2.876 | 3.062 | 2,142,734 | 2.9008 | -6.72% |
| 2006-05-23 | 0 | 3.350 | 3.375 | 3.400 | 2.975 | 3.375 | 12,260,000 | 37,873,500 | 3.0892 | 3.108 | 3.131 | 3.154 | 2.760 | 3.131 | 13,214,243 | 2.8661 | 7.20% |
| 2006-05-22 | 0 | 3.125 | 3.100 | 3.150 | 2.950 | 3.450 | 8,194,000 | 25,810,700 | 3.1500 | 2.899 | 2.876 | 2.923 | 2.737 | 3.201 | 8,831,771 | 2.9225 | -3.85% |
| 2006-05-19 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.300 | 3,348,500 | 10,884,025 | 3.2504 | 3.015 | 3.015 | 3.039 | 2.992 | 3.062 | 3,609,127 | 3.0157 | -1.52% |
| 2006-05-18 | 0 | 3.300 | 3.275 | 3.300 | 3.200 | 3.350 | 5,398,000 | 17,527,000 | 3.2469 | 3.062 | 3.039 | 3.062 | 2.969 | 3.108 | 5,818,147 | 3.0125 | -4.35% |
| 2006-05-17 | 0 | 3.450 | 3.425 | 3.475 | 3.400 | 3.500 | 2,660,000 | 9,131,400 | 3.4329 | 3.201 | 3.178 | 3.224 | 3.154 | 3.247 | 2,867,038 | 3.1850 | 1.47% |
| 2006-05-16 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.475 | 2,750,000 | 9,377,550 | 3.4100 | 3.154 | 3.154 | 3.178 | 3.131 | 3.224 | 2,964,043 | 3.1638 | -0.73% |
| 2006-05-15 | 0 | 3.425 | 3.400 | 3.450 | 3.300 | 3.550 | 8,664,000 | 29,948,650 | 3.4567 | 3.178 | 3.154 | 3.201 | 3.062 | 3.294 | 9,338,353 | 3.2071 | 1.48% |
| 2006-05-12 | 0 | 3.375 | 3.350 | 3.400 | 3.125 | 3.400 | 12,918,000 | 42,669,350 | 3.3031 | 3.131 | 3.108 | 3.154 | 2.899 | 3.154 | 13,923,458 | 3.0646 | -0.74% |
| 2006-05-11 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.675 | 5,604,000 | 19,589,800 | 3.4957 | 3.154 | 3.154 | 3.178 | 3.131 | 3.410 | 6,040,181 | 3.2432 | -6.85% |
| 2006-05-10 | 0 | 3.650 | 3.650 | 3.675 | 3.625 | 3.725 | 5,178,000 | 19,010,900 | 3.6715 | 3.386 | 3.386 | 3.410 | 3.363 | 3.456 | 5,581,024 | 3.4063 | -1.35% |
| 2006-05-09 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.800 | 2,953,000 | 11,146,300 | 3.7746 | 3.433 | 3.433 | 3.456 | 3.410 | 3.526 | 3,182,843 | 3.5020 | -1.99% |
| 2006-05-08 | 0 | 3.775 | 3.750 | 3.825 | 3.750 | 3.950 | 9,816,900 | 38,012,170 | 3.8721 | 3.502 | 3.479 | 3.549 | 3.479 | 3.665 | 10,580,987 | 3.5925 | -3.21% |
| 2006-05-04 | 0 | 3.900 | 3.900 | 3.925 | 3.825 | 3.925 | 9,854,000 | 38,260,600 | 3.8827 | 3.618 | 3.618 | 3.642 | 3.549 | 3.642 | 10,620,975 | 3.6024 | 1.30% |
| 2006-05-03 | 0 | 3.850 | 3.850 | 3.875 | 3.725 | 3.875 | 5,402,000 | 20,598,650 | 3.8132 | 3.572 | 3.572 | 3.595 | 3.456 | 3.595 | 5,822,459 | 3.5378 | 1.32% |
| 2006-05-02 | 0 | 3.800 | 3.800 | 3.825 | 3.775 | 3.850 | 4,354,500 | 16,579,250 | 3.8074 | 3.526 | 3.526 | 3.549 | 3.502 | 3.572 | 4,693,428 | 3.5324 | 0.66% |
| 2006-04-28 | 0 | 3.775 | 3.750 | 3.775 | 3.500 | 3.775 | 7,174,000 | 26,506,404 | 3.6948 | 3.502 | 3.479 | 3.502 | 3.247 | 3.502 | 7,732,380 | 3.4280 | 0.00% |
| 2006-04-27 | 0 | 3.775 | 3.750 | 3.775 | 3.700 | 3.800 | 8,207,000 | 30,875,000 | 3.7620 | 3.502 | 3.479 | 3.502 | 3.433 | 3.526 | 8,845,783 | 3.4904 | 2.72% |
| 2006-04-26 | 0 | 3.675 | 3.650 | 3.675 | 3.550 | 3.725 | 12,576,000 | 46,096,496 | 3.6654 | 3.410 | 3.386 | 3.410 | 3.294 | 3.456 | 13,554,839 | 3.4007 | 3.52% |
| 2006-04-25 | 0 | 3.550 | 3.525 | 3.550 | 3.325 | 3.700 | 28,576,000 | 100,265,850 | 3.5087 | 3.294 | 3.270 | 3.294 | 3.085 | 3.433 | 30,800,181 | 3.2554 | -3.04% |
| 2006-04-24 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 4.075 | 19,864,000 | 75,980,400 | 3.8250 | 3.397 | 3.397 | 3.420 | 3.374 | 3.741 | 21,636,326 | 3.5117 | -7.50% |
| 2006-04-21 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.075 | 8,912,500 | 35,961,163 | 4.0349 | 3.672 | 3.672 | 3.695 | 3.649 | 3.741 | 9,707,700 | 3.7044 | -2.44% |
| 2006-04-20 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.125 | 7,636,000 | 31,256,550 | 4.0933 | 3.764 | 3.741 | 3.764 | 3.718 | 3.787 | 8,317,307 | 3.7580 | -1.20% |
| 2006-04-19 | 0 | 4.150 | 4.100 | 4.175 | 4.050 | 4.225 | 17,874,000 | 73,798,650 | 4.1288 | 3.810 | 3.764 | 3.833 | 3.718 | 3.879 | 19,468,772 | 3.7906 | 3.11% |
| 2006-04-18 | 0 | 4.025 | 4.025 | 4.050 | 3.925 | 4.100 | 13,028,000 | 52,182,100 | 4.0054 | 3.695 | 3.695 | 3.718 | 3.603 | 3.764 | 14,190,398 | 3.6773 | 2.55% |
| 2006-04-13 | 0 | 3.925 | 3.925 | 3.950 | 3.800 | 4.050 | 10,320,000 | 40,168,300 | 3.8923 | 3.603 | 3.603 | 3.626 | 3.489 | 3.718 | 11,240,782 | 3.5734 | -0.63% |
| 2006-04-12 | 0 | 3.950 | 3.925 | 3.950 | 3.900 | 4.050 | 13,492,000 | 53,629,200 | 3.9749 | 3.626 | 3.603 | 3.626 | 3.581 | 3.718 | 14,695,797 | 3.6493 | -0.63% |
| 2006-04-11 | 0 | 3.975 | 3.975 | 4.000 | 3.900 | 4.075 | 20,854,000 | 83,322,000 | 3.9955 | 3.649 | 3.649 | 3.672 | 3.581 | 3.741 | 22,714,657 | 3.6682 | -2.45% |
| 2006-04-10 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.200 | 12,673,000 | 51,373,700 | 4.0538 | 3.741 | 3.718 | 3.741 | 3.695 | 3.856 | 13,803,723 | 3.7217 | -2.98% |
| 2006-04-07 | 0 | 4.200 | 4.175 | 4.200 | 4.125 | 4.350 | 6,735,000 | 28,301,925 | 4.2022 | 3.856 | 3.833 | 3.856 | 3.787 | 3.994 | 7,335,917 | 3.8580 | -3.45% |
| 2006-04-06 | 0 | 4.350 | 4.350 | 4.375 | 4.225 | 4.450 | 10,942,000 | 47,679,300 | 4.3575 | 3.994 | 3.994 | 4.017 | 3.879 | 4.085 | 11,918,278 | 4.0005 | 5.45% |
| 2006-04-04 | 0 | 4.125 | 4.125 | 4.150 | 4.025 | 4.225 | 20,246,000 | 83,504,200 | 4.1245 | 3.787 | 3.787 | 3.810 | 3.695 | 3.879 | 22,052,409 | 3.7866 | 0.00% |
| 2006-04-03 | 0 | 4.125 | 4.100 | 4.125 | 3.925 | 4.150 | 21,072,000 | 85,197,600 | 4.0432 | 3.787 | 3.764 | 3.787 | 3.603 | 3.810 | 22,952,108 | 3.7120 | 1.85% |
| 2006-03-31 | 0 | 4.050 | 4.025 | 4.050 | 3.950 | 4.150 | 7,114,000 | 28,932,038 | 4.0669 | 3.718 | 3.695 | 3.718 | 3.626 | 3.810 | 7,748,733 | 3.7338 | -1.82% |
| 2006-03-30 | 0 | 4.125 | 4.100 | 4.125 | 3.825 | 4.425 | 23,718,000 | 99,229,860 | 4.1837 | 3.787 | 3.764 | 3.787 | 3.512 | 4.063 | 25,834,192 | 3.8410 | 11.49% |
| 2006-03-29 | 0 | 3.700 | 3.675 | 3.725 | 3.675 | 3.825 | 4,592,000 | 17,285,700 | 3.7643 | 3.397 | 3.374 | 3.420 | 3.374 | 3.512 | 5,001,712 | 3.4560 | -2.63% |
| 2006-03-28 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.875 | 4,697,000 | 17,922,725 | 3.8158 | 3.489 | 3.466 | 3.489 | 3.443 | 3.558 | 5,116,081 | 3.5032 | -3.18% |
| 2006-03-27 | 0 | 3.925 | 3.875 | 3.925 | 3.550 | 3.925 | 9,356,000 | 35,851,100 | 3.8319 | 3.603 | 3.558 | 3.603 | 3.259 | 3.603 | 10,190,771 | 3.5180 | 10.56% |
| 2006-03-24 | 0 | 3.550 | 3.525 | 3.550 | 3.325 | 3.575 | 14,512,000 | 49,271,325 | 3.3952 | 3.259 | 3.236 | 3.259 | 3.053 | 3.282 | 15,806,805 | 3.1171 | -1.39% |
| 2006-03-23 | 0 | 3.600 | 3.575 | 3.625 | 3.450 | 3.600 | 3,158,000 | 11,138,300 | 3.5270 | 3.305 | 3.282 | 3.328 | 3.167 | 3.305 | 3,439,766 | 3.2381 | 1.41% |
| 2006-03-22 | 0 | 3.550 | 3.525 | 3.600 | 3.525 | 3.650 | 2,576,000 | 9,210,250 | 3.5754 | 3.259 | 3.236 | 3.305 | 3.236 | 3.351 | 2,805,839 | 3.2825 | -4.70% |
| 2006-03-21 | 0 | 3.725 | 3.625 | 3.650 | 3.600 | 3.750 | 774,000 | 2,851,600 | 3.6842 | 3.420 | 3.328 | 3.351 | 3.305 | 3.443 | 843,059 | 3.3824 | 1.36% |
| 2006-03-20 | 0 | 3.675 | 3.675 | 3.700 | 3.625 | 3.800 | 1,596,000 | 5,849,900 | 3.6654 | 3.374 | 3.374 | 3.397 | 3.328 | 3.489 | 1,738,400 | 3.3651 | -2.65% |
| 2006-03-17 | 0 | 3.775 | 3.750 | 3.775 | 3.700 | 3.850 | 8,274,000 | 31,382,800 | 3.7929 | 3.466 | 3.443 | 3.466 | 3.397 | 3.535 | 9,012,231 | 3.4822 | 2.72% |
| 2006-03-16 | 0 | 3.675 | 3.700 | 3.725 | 3.600 | 3.725 | 1,928,000 | 7,062,800 | 3.6633 | 3.374 | 3.397 | 3.420 | 3.305 | 3.420 | 2,100,022 | 3.3632 | 2.08% |
| 2006-03-15 | 0 | 3.600 | 3.600 | 3.625 | 3.500 | 3.725 | 4,652,000 | 17,019,100 | 3.6584 | 3.305 | 3.305 | 3.328 | 3.213 | 3.420 | 5,067,066 | 3.3588 | 5.88% |
| 2006-03-14 | 0 | 3.400 | 3.375 | 3.400 | 3.325 | 3.525 | 826,000 | 2,818,450 | 3.4122 | 3.121 | 3.099 | 3.121 | 3.053 | 3.236 | 899,698 | 3.1327 | -3.55% |
| 2006-03-13 | 0 | 3.525 | 3.500 | 3.600 | 3.475 | 3.550 | 466,000 | 1,639,200 | 3.5176 | 3.236 | 3.213 | 3.305 | 3.190 | 3.259 | 507,578 | 3.2295 | 0.71% |
| 2006-03-10 | 0 | 3.500 | 3.475 | 3.500 | 3.425 | 3.525 | 2,372,000 | 8,292,200 | 3.4959 | 3.213 | 3.190 | 3.213 | 3.144 | 3.236 | 2,583,637 | 3.2095 | -0.71% |
| 2006-03-09 | 0 | 3.525 | 3.500 | 3.525 | 3.300 | 3.575 | 1,564,000 | 5,481,200 | 3.5046 | 3.236 | 3.213 | 3.236 | 3.030 | 3.282 | 1,703,545 | 3.2175 | 6.82% |
| 2006-03-08 | 0 | 3.300 | 3.300 | 3.325 | 3.250 | 3.425 | 2,878,000 | 9,628,650 | 3.3456 | 3.030 | 3.030 | 3.053 | 2.984 | 3.144 | 3,134,784 | 3.0716 | -5.71% |
| 2006-03-07 | 0 | 3.500 | 3.475 | 3.575 | 3.475 | 3.650 | 2,790,000 | 10,063,800 | 3.6071 | 3.213 | 3.190 | 3.282 | 3.190 | 3.351 | 3,038,932 | 3.3116 | -4.11% |
| 2006-03-06 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.750 | 4,282,000 | 15,819,950 | 3.6945 | 3.351 | 3.351 | 3.374 | 3.305 | 3.443 | 4,664,053 | 3.3919 | -1.35% |
| 2006-03-03 | 0 | 3.700 | 3.700 | 3.725 | 3.500 | 3.725 | 6,120,000 | 22,188,250 | 3.6255 | 3.397 | 3.397 | 3.420 | 3.213 | 3.420 | 6,666,045 | 3.3285 | 5.71% |
| 2006-03-02 | 0 | 3.500 | 3.475 | 3.500 | 3.450 | 3.525 | 2,942,000 | 10,296,650 | 3.4999 | 3.213 | 3.190 | 3.213 | 3.167 | 3.236 | 3,204,494 | 3.2132 | 1.45% |
| 2006-03-01 | 0 | 3.450 | 3.425 | 3.450 | 3.250 | 3.450 | 5,066,500 | 17,262,750 | 3.4072 | 3.167 | 3.144 | 3.167 | 2.984 | 3.167 | 5,518,548 | 3.1281 | 2.99% |
| 2006-02-28 | 0 | 3.350 | 3.350 | 3.375 | 3.275 | 3.400 | 3,145,900 | 10,565,717 | 3.3586 | 3.076 | 3.076 | 3.099 | 3.007 | 3.121 | 3,426,587 | 3.0835 | -2.19% |
| 2006-02-27 | 0 | 3.425 | 3.400 | 3.450 | 3.400 | 3.500 | 2,490,000 | 8,586,500 | 3.4484 | 3.144 | 3.121 | 3.167 | 3.121 | 3.213 | 2,712,165 | 3.1659 | -1.44% |
| 2006-02-24 | 0 | 3.475 | 3.475 | 3.500 | 3.400 | 3.525 | 5,824,000 | 20,190,570 | 3.4668 | 3.190 | 3.190 | 3.213 | 3.121 | 3.236 | 6,343,635 | 3.1828 | -1.42% |
| 2006-02-23 | 0 | 3.525 | 3.500 | 3.550 | 3.450 | 3.600 | 4,302,000 | 15,203,600 | 3.5341 | 3.236 | 3.213 | 3.259 | 3.167 | 3.305 | 4,685,837 | 3.2446 | -0.70% |
| 2006-02-22 | 0 | 3.550 | 3.500 | 3.550 | 3.400 | 3.550 | 2,232,000 | 7,784,700 | 3.4878 | 3.259 | 3.213 | 3.259 | 3.121 | 3.259 | 2,431,146 | 3.2021 | 4.41% |
| 2006-02-21 | 0 | 3.400 | 3.400 | 3.425 | 3.350 | 3.450 | 3,402,000 | 11,526,450 | 3.3881 | 3.121 | 3.121 | 3.144 | 3.076 | 3.167 | 3,705,537 | 3.1106 | 0.74% |
| 2006-02-20 | 0 | 3.375 | 3.375 | 3.400 | 3.325 | 3.400 | 2,796,000 | 9,418,800 | 3.3687 | 3.099 | 3.099 | 3.121 | 3.053 | 3.121 | 3,045,468 | 3.0927 | 2.27% |
| 2006-02-17 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.375 | 5,518,000 | 18,423,004 | 3.3387 | 3.030 | 3.030 | 3.076 | 3.030 | 3.099 | 6,010,333 | 3.0652 | 0.00% |
| 2006-02-16 | 0 | 3.300 | 3.300 | 3.350 | 3.300 | 3.375 | 3,206,000 | 10,682,250 | 3.3320 | 3.030 | 3.030 | 3.076 | 3.030 | 3.099 | 3,492,049 | 3.0590 | -0.75% |
| 2006-02-15 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.425 | 4,276,000 | 14,207,900 | 3.3227 | 3.053 | 3.053 | 3.076 | 3.030 | 3.144 | 4,657,518 | 3.0505 | -2.92% |
| 2006-02-14 | 0 | 3.425 | 3.425 | 3.450 | 3.225 | 3.450 | 10,688,000 | 35,807,900 | 3.3503 | 3.144 | 3.144 | 3.167 | 2.961 | 3.167 | 11,641,616 | 3.0759 | 0.74% |
| 2006-02-13 | 0 | 3.400 | 3.400 | 3.425 | 3.375 | 3.450 | 2,190,000 | 7,447,750 | 3.4008 | 3.121 | 3.121 | 3.144 | 3.099 | 3.167 | 2,385,398 | 3.1222 | -1.45% |
| 2006-02-10 | 0 | 3.450 | 3.450 | 3.475 | 3.400 | 3.475 | 3,840,000 | 13,246,500 | 3.4496 | 3.167 | 3.167 | 3.190 | 3.121 | 3.190 | 4,182,616 | 3.1670 | 0.73% |
| 2006-02-09 | 0 | 3.425 | 3.425 | 3.450 | 3.350 | 3.650 | 13,184,000 | 45,420,000 | 3.4451 | 3.144 | 3.144 | 3.167 | 3.076 | 3.351 | 14,360,316 | 3.1629 | -6.16% |
| 2006-02-08 | 0 | 3.650 | 3.450 | 3.650 | 3.450 | 3.650 | 2,778,000 | 9,794,550 | 3.5258 | 3.351 | 3.167 | 3.351 | 3.167 | 3.351 | 3,025,862 | 3.2369 | 0.00% |
| 2006-02-07 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.675 | 2,158,000 | 7,895,650 | 3.6588 | 3.351 | 3.351 | 3.374 | 3.351 | 3.374 | 2,350,543 | 3.3591 | -1.35% |
| 2006-02-06 | 0 | 3.700 | 3.700 | 3.725 | 3.525 | 3.725 | 2,160,000 | 7,913,850 | 3.6638 | 3.397 | 3.397 | 3.420 | 3.236 | 3.420 | 2,352,722 | 3.3637 | 2.78% |
| 2006-02-03 | 0 | 3.600 | 3.600 | 3.625 | 3.550 | 3.700 | 2,725,000 | 9,842,600 | 3.6120 | 3.305 | 3.305 | 3.328 | 3.259 | 3.397 | 2,968,133 | 3.3161 | -2.70% |
| 2006-02-02 | 0 | 3.700 | 3.675 | 3.700 | 3.650 | 3.700 | 12,254,000 | 44,932,752 | 3.6668 | 3.397 | 3.374 | 3.397 | 3.351 | 3.397 | 13,347,339 | 3.3664 | 0.68% |
| 2006-02-01 | 0 | 3.675 | 3.650 | 3.700 | 3.600 | 3.700 | 10,380,000 | 37,846,050 | 3.6461 | 3.374 | 3.351 | 3.397 | 3.305 | 3.397 | 11,306,135 | 3.3474 | 4.26% |
| 2006-01-27 | 0 | 3.525 | 3.500 | 3.550 | 3.500 | 3.600 | 11,648,000 | 41,284,450 | 3.5443 | 3.236 | 3.213 | 3.259 | 3.213 | 3.305 | 12,687,270 | 3.2540 | -1.40% |
| 2006-01-26 | 0 | 3.575 | 3.575 | 3.600 | 3.500 | 3.600 | 9,232,000 | 32,892,850 | 3.5629 | 3.282 | 3.282 | 3.305 | 3.213 | 3.305 | 10,055,707 | 3.2711 | 2.14% |
| 2006-01-25 | 0 | 3.500 | 3.475 | 3.500 | 3.375 | 3.550 | 16,016,000 | 55,759,650 | 3.4815 | 3.213 | 3.190 | 3.213 | 3.099 | 3.259 | 17,444,996 | 3.1963 | 3.70% |
| 2006-01-24 | 0 | 3.375 | 3.375 | 3.400 | 3.325 | 3.425 | 2,606,000 | 8,807,950 | 3.3799 | 3.099 | 3.099 | 3.121 | 3.053 | 3.144 | 2,838,515 | 3.1030 | 0.00% |
| 2006-01-23 | 0 | 3.375 | 3.375 | 3.425 | 3.200 | 3.400 | 9,444,000 | 31,580,810 | 3.3440 | 3.099 | 3.099 | 3.144 | 2.938 | 3.121 | 10,286,622 | 3.0701 | -2.17% |
| 2006-01-20 | 0 | 3.450 | 3.425 | 3.450 | 3.325 | 3.500 | 19,698,000 | 67,754,800 | 3.4397 | 3.167 | 3.144 | 3.167 | 3.053 | 3.213 | 21,455,515 | 3.1579 | 0.73% |
| 2006-01-19 | 0 | 3.425 | 3.425 | 3.450 | 3.150 | 3.475 | 15,982,000 | 53,419,550 | 3.3425 | 3.144 | 3.144 | 3.167 | 2.892 | 3.190 | 17,407,962 | 3.0687 | 7.03% |
| 2006-01-18 | 0 | 3.200 | 3.175 | 3.200 | 3.075 | 3.200 | 8,558,000 | 26,737,950 | 3.1243 | 2.938 | 2.915 | 2.938 | 2.823 | 2.938 | 9,321,571 | 2.8684 | 2.40% |
| 2006-01-17 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.150 | 9,564,000 | 29,888,100 | 3.1251 | 2.869 | 2.869 | 2.892 | 2.846 | 2.892 | 10,417,329 | 2.8691 | 0.00% |
| 2006-01-16 | 0 | 3.125 | 3.125 | 3.150 | 3.050 | 3.200 | 10,876,000 | 33,910,578 | 3.1179 | 2.869 | 2.869 | 2.892 | 2.800 | 2.938 | 11,846,390 | 2.8625 | 2.46% |
| 2006-01-13 | 0 | 3.050 | 3.050 | 3.075 | 2.850 | 3.125 | 18,568,000 | 55,994,710 | 3.0157 | 2.800 | 2.800 | 2.823 | 2.617 | 2.869 | 20,224,693 | 2.7686 | 5.17% |
| 2006-01-12 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.925 | 3,880,000 | 11,218,550 | 2.8914 | 2.662 | 2.639 | 2.662 | 2.617 | 2.685 | 4,226,185 | 2.6545 | 2.65% |
| 2006-01-11 | 0 | 2.825 | 2.800 | 2.850 | 2.800 | 2.875 | 5,463,000 | 15,548,498 | 2.8461 | 2.594 | 2.571 | 2.617 | 2.571 | 2.639 | 5,950,425 | 2.6130 | -2.59% |
| 2006-01-10 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.975 | 3,998,000 | 11,695,250 | 2.9253 | 2.662 | 2.639 | 2.662 | 2.662 | 2.731 | 4,354,714 | 2.6857 | -4.13% |
| 2006-01-09 | 0 | 3.025 | 3.000 | 3.025 | 2.975 | 3.075 | 8,513,300 | 25,678,019 | 3.0162 | 2.777 | 2.754 | 2.777 | 2.731 | 2.823 | 9,272,882 | 2.7692 | 2.54% |
| 2006-01-06 | 0 | 2.950 | 2.950 | 2.975 | 2.850 | 2.950 | 2,914,000 | 8,449,150 | 2.8995 | 2.708 | 2.708 | 2.731 | 2.617 | 2.708 | 3,173,996 | 2.6620 | 1.72% |
| 2006-01-05 | 0 | 2.900 | 2.875 | 2.900 | 2.825 | 2.950 | 3,832,000 | 11,079,150 | 2.8912 | 2.662 | 2.639 | 2.662 | 2.594 | 2.708 | 4,173,903 | 2.6544 | 0.00% |
| 2006-01-04 | 0 | 2.900 | 2.900 | 2.925 | 2.700 | 2.975 | 8,278,000 | 23,704,200 | 2.8635 | 2.662 | 2.662 | 2.685 | 2.479 | 2.731 | 9,016,588 | 2.6290 | 8.41% |
| 2006-01-03 | 0 | 2.675 | 2.675 | 2.700 | 2.625 | 2.725 | 2,848,000 | 7,635,200 | 2.6809 | 2.456 | 2.456 | 2.479 | 2.410 | 2.502 | 3,102,107 | 2.4613 | 0.94% |
| 2005-12-30 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.700 | 1,038,000 | 2,754,750 | 2.6539 | 2.433 | 2.410 | 2.433 | 2.410 | 2.479 | 1,130,613 | 2.4365 | -0.93% |
| 2005-12-29 | 0 | 2.675 | 2.675 | 2.725 | 2.675 | 2.725 | 1,325,884 | 3,584,681 | 2.7036 | 2.456 | 2.456 | 2.502 | 2.456 | 2.502 | 1,444,183 | 2.4822 | 0.00% |
| 2005-12-28 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 278,000 | 737,300 | 2.6522 | 2.456 | 2.433 | 2.456 | 2.433 | 2.479 | 302,804 | 2.4349 | -0.93% |
| 2005-12-23 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.700 | 670,000 | 1,792,600 | 2.6755 | 2.479 | 2.456 | 2.479 | 2.433 | 2.479 | 729,779 | 2.4564 | 0.93% |
| 2005-12-22 | 0 | 2.675 | 2.650 | 2.675 | 2.600 | 2.675 | 1,153,000 | 3,033,400 | 2.6309 | 2.456 | 2.433 | 2.456 | 2.387 | 2.456 | 1,255,874 | 2.4154 | 0.00% |
| 2005-12-21 | 0 | 2.675 | 2.650 | 2.675 | 2.550 | 2.675 | 2,448,000 | 6,461,800 | 2.6396 | 2.456 | 2.433 | 2.456 | 2.341 | 2.456 | 2,666,418 | 2.4234 | 2.88% |
| 2005-12-20 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.825 | 7,400,000 | 19,562,300 | 2.6436 | 2.387 | 2.364 | 2.387 | 2.364 | 2.594 | 8,060,250 | 2.4270 | -7.96% |
| 2005-12-19 | 0 | 2.825 | 2.775 | 2.825 | 2.750 | 2.850 | 1,484,000 | 4,148,550 | 2.7955 | 2.594 | 2.548 | 2.594 | 2.525 | 2.617 | 1,616,407 | 2.5665 | 0.89% |
| 2005-12-16 | 0 | 2.800 | 2.750 | 2.800 | 2.700 | 2.800 | 2,726,000 | 7,428,150 | 2.7249 | 2.571 | 2.525 | 2.571 | 2.479 | 2.571 | 2,969,222 | 2.5017 | 0.90% |
| 2005-12-15 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.875 | 4,694,000 | 13,117,362 | 2.7945 | 2.548 | 2.525 | 2.548 | 2.525 | 2.639 | 5,112,813 | 2.5656 | -3.48% |
| 2005-12-14 | 0 | 2.875 | 2.825 | 2.875 | 2.825 | 2.950 | 9,470,000 | 27,253,550 | 2.8779 | 2.639 | 2.594 | 2.639 | 2.594 | 2.708 | 10,314,942 | 2.6421 | -2.54% |
| 2005-12-13 | 0 | 2.950 | 2.925 | 2.975 | 2.925 | 3.050 | 6,392,000 | 19,005,400 | 2.9733 | 2.708 | 2.685 | 2.731 | 2.685 | 2.800 | 6,962,314 | 2.7298 | -0.84% |
| 2005-12-12 | 0 | 2.975 | 2.950 | 2.975 | 2.925 | 3.000 | 2,812,000 | 8,301,000 | 2.9520 | 2.731 | 2.708 | 2.731 | 2.685 | 2.754 | 3,062,895 | 2.7102 | 1.71% |
| 2005-12-09 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.975 | 2,059,000 | 6,010,550 | 2.9192 | 2.685 | 2.685 | 2.708 | 2.662 | 2.731 | 2,242,710 | 2.6800 | -1.68% |
| 2005-12-08 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 3.100 | 11,421,000 | 34,013,470 | 2.9782 | 2.731 | 2.708 | 2.731 | 2.662 | 2.846 | 12,440,016 | 2.7342 | -2.46% |
| 2005-12-07 | 0 | 3.050 | 3.025 | 3.050 | 2.900 | 3.050 | 22,790,000 | 68,220,250 | 2.9934 | 2.800 | 2.777 | 2.800 | 2.662 | 2.800 | 24,823,393 | 2.7482 | 4.27% |
| 2005-12-06 | 0 | 2.925 | 2.900 | 2.925 | 2.775 | 3.000 | 16,544,000 | 48,251,550 | 2.9166 | 2.685 | 2.662 | 2.685 | 2.548 | 2.754 | 18,020,106 | 2.6777 | 4.46% |
| 2005-12-05 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.825 | 4,148,000 | 11,563,350 | 2.7877 | 2.571 | 2.548 | 2.571 | 2.525 | 2.594 | 4,518,097 | 2.5593 | -0.88% |
| 2005-12-02 | 0 | 2.825 | 2.825 | 2.850 | 2.750 | 2.900 | 9,526,000 | 27,023,900 | 2.8369 | 2.594 | 2.594 | 2.617 | 2.525 | 2.662 | 10,375,939 | 2.6045 | 2.73% |
| 2005-12-01 | 0 | 2.750 | 2.700 | 2.750 | 2.675 | 2.750 | 2,092,000 | 5,675,550 | 2.7130 | 2.525 | 2.479 | 2.525 | 2.456 | 2.525 | 2,278,655 | 2.4907 | 0.92% |
| 2005-11-30 | 0 | 2.725 | 2.725 | 2.750 | 2.650 | 2.750 | 6,084,000 | 16,613,200 | 2.7306 | 2.502 | 2.502 | 2.525 | 2.433 | 2.525 | 6,626,833 | 2.5070 | 2.83% |
| 2005-11-29 | 0 | 2.650 | 2.650 | 2.675 | 2.625 | 2.675 | 1,036,000 | 2,743,350 | 2.6480 | 2.433 | 2.433 | 2.456 | 2.410 | 2.456 | 1,128,435 | 2.4311 | -0.93% |
| 2005-11-28 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.700 | 572,687 | 1,543,536 | 2.6953 | 2.456 | 2.456 | 2.479 | 2.456 | 2.479 | 623,784 | 2.4745 | -0.93% |
| 2005-11-25 | 0 | 2.700 | 2.675 | 2.725 | 2.650 | 2.700 | 6,280,000 | 16,909,650 | 2.6926 | 2.479 | 2.456 | 2.502 | 2.433 | 2.479 | 6,840,321 | 2.4721 | 0.00% |
| 2005-11-24 | 0 | 2.700 | 2.675 | 2.725 | 2.650 | 2.700 | 2,436,000 | 6,557,850 | 2.6921 | 2.479 | 2.456 | 2.502 | 2.433 | 2.479 | 2,653,347 | 2.4715 | 0.00% |
| 2005-11-23 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 1,658,000 | 4,486,614 | 2.7060 | 2.479 | 2.456 | 2.479 | 2.456 | 2.502 | 1,805,932 | 2.4844 | -0.92% |
| 2005-11-22 | 0 | 2.725 | 2.700 | 2.750 | 2.700 | 2.750 | 4,568,000 | 12,408,450 | 2.7164 | 2.502 | 2.479 | 2.525 | 2.479 | 2.525 | 4,975,571 | 2.4939 | 1.87% |
| 2005-11-21 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.700 | 1,692,000 | 4,513,250 | 2.6674 | 2.456 | 2.433 | 2.456 | 2.433 | 2.479 | 1,842,965 | 2.4489 | 0.94% |
| 2005-11-18 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.700 | 4,242,000 | 11,207,500 | 2.6420 | 2.433 | 2.433 | 2.456 | 2.387 | 2.479 | 4,620,484 | 2.4256 | -0.93% |
| 2005-11-17 | 0 | 2.675 | 2.650 | 2.675 | 2.575 | 2.675 | 2,444,000 | 6,479,950 | 2.6514 | 2.456 | 2.433 | 2.456 | 2.364 | 2.456 | 2,662,061 | 2.4342 | 2.88% |
| 2005-11-16 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.650 | 5,458,000 | 14,168,000 | 2.5958 | 2.387 | 2.364 | 2.387 | 2.341 | 2.433 | 5,944,979 | 2.3832 | -0.95% |
| 2005-11-15 | 0 | 2.625 | 2.600 | 2.625 | 2.500 | 2.625 | 5,350,000 | 13,844,600 | 2.5878 | 2.410 | 2.387 | 2.410 | 2.295 | 2.410 | 5,827,343 | 2.3758 | 6.06% |
| 2005-11-14 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.525 | 1,040,000 | 2,609,954 | 2.5096 | 2.272 | 2.272 | 2.295 | 2.272 | 2.318 | 1,132,792 | 2.3040 | -1.98% |
| 2005-11-11 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.550 | 1,628,000 | 4,130,600 | 2.5372 | 2.318 | 2.318 | 2.341 | 2.295 | 2.341 | 1,773,255 | 2.3294 | 2.02% |
| 2005-11-10 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.525 | 726,000 | 1,805,500 | 2.4869 | 2.272 | 2.272 | 2.295 | 2.249 | 2.318 | 790,776 | 2.2832 | -1.00% |
| 2005-11-09 | 0 | 2.500 | 2.500 | 2.525 | 2.425 | 2.550 | 1,094,314 | 2,731,085 | 2.4957 | 2.295 | 2.295 | 2.318 | 2.226 | 2.341 | 1,191,952 | 2.2913 | 1.01% |
| 2005-11-08 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.500 | 194,000 | 478,550 | 2.4668 | 2.272 | 2.249 | 2.272 | 2.249 | 2.295 | 211,309 | 2.2647 | -1.00% |
| 2005-11-07 | 0 | 2.500 | 2.425 | 2.500 | 2.425 | 2.500 | 904,000 | 2,232,750 | 2.4699 | 2.295 | 2.226 | 2.295 | 2.226 | 2.295 | 984,658 | 2.2675 | 0.00% |
| 2005-11-04 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 5,020,000 | 12,446,100 | 2.4793 | 2.295 | 2.272 | 2.295 | 2.249 | 2.318 | 5,467,900 | 2.2762 | 0.00% |
| 2005-11-03 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.550 | 7,234,000 | 18,185,200 | 2.5139 | 2.295 | 2.272 | 2.295 | 2.272 | 2.341 | 7,879,439 | 2.3079 | -0.99% |
| 2005-11-02 | 0 | 2.525 | 2.500 | 2.525 | 2.450 | 2.550 | 2,176,000 | 5,456,550 | 2.5076 | 2.318 | 2.295 | 2.318 | 2.249 | 2.341 | 2,370,149 | 2.3022 | 5.21% |
| 2005-11-01 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.475 | 7,016,000 | 17,175,650 | 2.4481 | 2.203 | 2.203 | 2.249 | 2.203 | 2.272 | 7,641,989 | 2.2475 | 1.05% |
| 2005-10-31 | 0 | 2.375 | 2.425 | 2.450 | 2.275 | 2.425 | 1,812,000 | 4,278,650 | 2.3613 | 2.180 | 2.226 | 2.249 | 2.089 | 2.226 | 1,973,672 | 2.1679 | 3.26% |
| 2005-10-28 | 0 | 2.300 | 2.275 | 2.300 | 2.225 | 2.325 | 1,428,000 | 3,280,800 | 2.2975 | 2.112 | 2.089 | 2.112 | 2.043 | 2.135 | 1,555,410 | 2.1093 | -2.13% |
| 2005-10-27 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.400 | 742,000 | 1,749,850 | 2.3583 | 2.158 | 2.158 | 2.180 | 2.135 | 2.203 | 808,203 | 2.1651 | -1.05% |
| 2005-10-26 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.425 | 1,912,000 | 4,561,650 | 2.3858 | 2.180 | 2.180 | 2.203 | 2.158 | 2.226 | 2,082,594 | 2.1904 | -2.06% |
| 2005-10-25 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.525 | 1,948,000 | 4,796,200 | 2.4621 | 2.226 | 2.203 | 2.226 | 2.226 | 2.318 | 2,121,806 | 2.2604 | 1.04% |
| 2005-10-24 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.475 | 3,844,000 | 9,307,300 | 2.4213 | 2.203 | 2.203 | 2.226 | 2.180 | 2.272 | 4,186,973 | 2.2229 | -2.04% |
| 2005-10-21 | 0 | 2.450 | 2.425 | 2.475 | 2.425 | 2.500 | 6,944,000 | 17,125,150 | 2.4662 | 2.249 | 2.226 | 2.272 | 2.226 | 2.295 | 7,563,565 | 2.2642 | -2.00% |
| 2005-10-20 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 2,162,000 | 5,466,050 | 2.5282 | 2.295 | 2.295 | 2.318 | 2.295 | 2.341 | 2,354,900 | 2.3211 | -1.96% |
| 2005-10-19 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.600 | 6,458,000 | 16,292,450 | 2.5228 | 2.341 | 2.318 | 2.341 | 2.272 | 2.387 | 7,034,202 | 2.3162 | 3.03% |
| 2005-10-18 | 0 | 2.475 | 2.475 | 2.500 | 2.400 | 2.500 | 1,614,000 | 3,984,350 | 2.4686 | 2.272 | 2.272 | 2.295 | 2.203 | 2.295 | 1,758,006 | 2.2664 | 0.00% |
| 2005-10-17 | 0 | 2.475 | 2.450 | 2.500 | 2.350 | 2.475 | 1,128,000 | 2,756,300 | 2.4435 | 2.272 | 2.249 | 2.295 | 2.158 | 2.272 | 1,228,644 | 2.2434 | 4.21% |
| 2005-10-14 | 0 | 2.375 | 2.375 | 2.400 | 2.325 | 2.450 | 3,000,000 | 7,188,100 | 2.3960 | 2.180 | 2.180 | 2.203 | 2.135 | 2.249 | 3,267,669 | 2.1998 | -3.06% |
| 2005-10-13 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.475 | 1,859,400 | 4,551,920 | 2.4481 | 2.249 | 2.226 | 2.249 | 2.226 | 2.272 | 2,025,301 | 2.2475 | 0.00% |
| 2005-10-12 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.550 | 4,980,000 | 12,337,500 | 2.4774 | 2.249 | 2.226 | 2.249 | 2.226 | 2.341 | 5,424,331 | 2.2745 | -2.00% |
| 2005-10-10 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.600 | 2,462,000 | 6,201,100 | 2.5187 | 2.295 | 2.295 | 2.318 | 2.272 | 2.387 | 2,681,667 | 2.3124 | -1.96% |
| 2005-10-07 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 3,838,775 | 9,689,733 | 2.5242 | 2.341 | 2.318 | 2.341 | 2.295 | 2.341 | 4,181,282 | 2.3174 | 0.99% |
| 2005-10-06 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.675 | 2,816,000 | 7,193,600 | 2.5545 | 2.318 | 2.318 | 2.341 | 2.318 | 2.456 | 3,067,252 | 2.3453 | -5.00% |
| 2005-10-05 | 0 | 2.725 | 2.725 | 2.750 | 2.725 | 2.775 | 2,498,000 | 6,888,550 | 2.7576 | 2.440 | 2.440 | 2.463 | 2.440 | 2.485 | 2,789,443 | 2.4695 | -2.68% |
| 2005-10-04 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.825 | 10,496,000 | 29,406,300 | 2.8017 | 2.507 | 2.507 | 2.530 | 2.463 | 2.530 | 11,720,574 | 2.5089 | 1.82% |
| 2005-10-03 | 0 | 2.750 | 2.750 | 2.775 | 2.725 | 2.775 | 5,968,000 | 16,417,850 | 2.7510 | 2.463 | 2.463 | 2.485 | 2.440 | 2.485 | 6,664,290 | 2.4636 | 0.00% |
| 2005-09-30 | 0 | 2.750 | 2.725 | 2.750 | 2.625 | 2.750 | 8,862,000 | 23,977,300 | 2.7056 | 2.463 | 2.440 | 2.463 | 2.351 | 2.463 | 9,895,935 | 2.4229 | 1.85% |
| 2005-09-29 | 0 | 2.700 | 2.675 | 2.700 | 2.625 | 2.725 | 3,566,000 | 9,593,150 | 2.6902 | 2.418 | 2.396 | 2.418 | 2.351 | 2.440 | 3,982,047 | 2.4091 | -0.92% |
| 2005-09-28 | 0 | 2.725 | 2.700 | 2.725 | 2.600 | 2.750 | 11,482,000 | 30,904,300 | 2.6915 | 2.440 | 2.418 | 2.440 | 2.328 | 2.463 | 12,821,612 | 2.4103 | 3.81% |
| 2005-09-27 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.675 | 11,028,000 | 29,004,200 | 2.6301 | 2.351 | 2.328 | 2.351 | 2.284 | 2.396 | 12,314,643 | 2.3553 | 2.94% |
| 2005-09-26 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 3,178,000 | 8,011,850 | 2.5210 | 2.284 | 2.261 | 2.284 | 2.239 | 2.284 | 3,548,779 | 2.2576 | 2.00% |
| 2005-09-23 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 1,458,000 | 3,618,100 | 2.4816 | 2.239 | 2.216 | 2.239 | 2.194 | 2.261 | 1,628,106 | 2.2223 | 1.01% |
| 2005-09-22 | 0 | 2.475 | 2.475 | 2.500 | 2.425 | 2.550 | 8,056,000 | 20,099,150 | 2.4949 | 2.216 | 2.216 | 2.239 | 2.172 | 2.284 | 8,995,898 | 2.2343 | 1.02% |
| 2005-09-21 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.550 | 15,882,000 | 39,119,900 | 2.4632 | 2.194 | 2.172 | 2.194 | 2.172 | 2.284 | 17,734,962 | 2.2058 | -3.92% |
| 2005-09-20 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.600 | 8,172,000 | 20,847,150 | 2.5510 | 2.284 | 2.284 | 2.306 | 2.261 | 2.328 | 9,125,432 | 2.2845 | -0.97% |
| 2005-09-16 | 0 | 2.575 | 2.550 | 2.575 | 2.400 | 2.600 | 15,460,000 | 39,098,050 | 2.5290 | 2.306 | 2.284 | 2.306 | 2.149 | 2.328 | 17,263,727 | 2.2648 | 5.10% |
| 2005-09-15 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.450 | 1,632,000 | 3,970,400 | 2.4328 | 2.194 | 2.172 | 2.194 | 2.172 | 2.194 | 1,822,406 | 2.1787 | 0.00% |
| 2005-09-14 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.450 | 2,442,000 | 5,963,350 | 2.4420 | 2.194 | 2.172 | 2.194 | 2.172 | 2.194 | 2,726,910 | 2.1869 | 0.00% |
| 2005-09-13 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 10,024,000 | 24,480,250 | 2.4422 | 2.194 | 2.172 | 2.194 | 2.149 | 2.194 | 11,193,506 | 2.1870 | 1.03% |
| 2005-09-12 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.475 | 5,776,000 | 14,140,900 | 2.4482 | 2.172 | 2.149 | 2.172 | 2.149 | 2.216 | 6,449,889 | 2.1924 | -1.02% |
| 2005-09-09 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.475 | 10,168,000 | 24,928,864 | 2.4517 | 2.194 | 2.172 | 2.194 | 2.172 | 2.216 | 11,354,306 | 2.1955 | 1.03% |
| 2005-09-08 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.500 | 4,860,000 | 11,851,100 | 2.4385 | 2.172 | 2.172 | 2.194 | 2.172 | 2.239 | 5,427,019 | 2.1837 | -3.00% |
| 2005-09-07 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.600 | 1,540,000 | 3,908,100 | 2.5377 | 2.239 | 2.239 | 2.261 | 2.239 | 2.328 | 1,719,673 | 2.2726 | -2.91% |
| 2005-09-06 | 0 | 2.575 | 2.550 | 2.600 | 2.525 | 2.700 | 12,098,000 | 31,231,900 | 2.5816 | 2.306 | 2.284 | 2.328 | 2.261 | 2.418 | 13,509,481 | 2.3119 | -1.90% |
| 2005-09-05 | 0 | 2.625 | 2.625 | 2.650 | 2.475 | 2.650 | 13,129,000 | 34,050,475 | 2.5935 | 2.351 | 2.351 | 2.373 | 2.216 | 2.373 | 14,660,768 | 2.3226 | 6.06% |
| 2005-09-02 | 0 | 2.475 | 2.475 | 2.525 | 2.450 | 2.525 | 13,646,000 | 34,098,850 | 2.4988 | 2.216 | 2.216 | 2.261 | 2.194 | 2.261 | 15,238,087 | 2.2377 | 2.06% |
| 2005-09-01 | 0 | 2.425 | 2.425 | 2.450 | 2.325 | 2.475 | 25,998,000 | 62,231,350 | 2.3937 | 2.172 | 2.172 | 2.194 | 2.082 | 2.216 | 29,031,202 | 2.1436 | 5.43% |
| 2005-08-31 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.300 | 3,910,511 | 8,972,711 | 2.2945 | 2.060 | 2.037 | 2.060 | 2.015 | 2.060 | 4,366,753 | 2.0548 | 0.00% |
| 2005-08-30 | 0 | 2.300 | 2.275 | 2.300 | 2.225 | 2.300 | 5,914,000 | 13,571,600 | 2.2948 | 2.060 | 2.037 | 2.060 | 1.993 | 2.060 | 6,603,990 | 2.0551 | 3.37% |
| 2005-08-29 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.275 | 620,000 | 1,391,450 | 2.2443 | 1.993 | 1.993 | 2.015 | 1.993 | 2.037 | 692,336 | 2.0098 | -2.20% |
| 2005-08-26 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 2,316,000 | 5,252,850 | 2.2681 | 2.037 | 2.015 | 2.037 | 2.015 | 2.037 | 2,586,209 | 2.0311 | 1.11% |
| 2005-08-25 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.275 | 732,000 | 1,647,500 | 2.2507 | 2.015 | 2.015 | 2.037 | 2.015 | 2.037 | 817,403 | 2.0155 | 1.12% |
| 2005-08-24 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.250 | 314,000 | 701,100 | 2.2328 | 1.993 | 1.993 | 2.015 | 1.993 | 2.015 | 350,635 | 1.9995 | -2.20% |
| 2005-08-23 | 0 | 2.275 | 2.225 | 2.275 | 2.225 | 2.275 | 2,756,000 | 6,195,050 | 2.2478 | 2.037 | 1.993 | 2.037 | 1.993 | 2.037 | 3,077,544 | 2.0130 | 0.00% |
| 2005-08-22 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 2,244,000 | 5,064,300 | 2.2568 | 2.037 | 2.015 | 2.037 | 2.015 | 2.037 | 2,505,809 | 2.0210 | 0.00% |
| 2005-08-19 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.325 | 5,230,000 | 11,848,550 | 2.2655 | 2.037 | 2.015 | 2.037 | 1.993 | 2.082 | 5,840,187 | 2.0288 | 2.25% |
| 2005-08-18 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.275 | 3,896,000 | 8,719,906 | 2.2382 | 1.993 | 1.970 | 1.993 | 1.970 | 2.037 | 4,350,549 | 2.0043 | -2.20% |
| 2005-08-17 | 0 | 2.275 | 2.275 | 2.300 | 2.200 | 2.300 | 5,696,000 | 12,858,000 | 2.2574 | 2.037 | 2.037 | 2.060 | 1.970 | 2.060 | 6,360,556 | 2.0215 | 0.00% |
| 2005-08-16 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.275 | 3,854,000 | 8,675,200 | 2.2510 | 2.037 | 2.015 | 2.037 | 1.993 | 2.037 | 4,303,648 | 2.0158 | 1.11% |
| 2005-08-15 | 0 | 2.250 | 2.225 | 2.250 | 2.150 | 2.275 | 9,780,000 | 21,693,100 | 2.2181 | 2.015 | 1.993 | 2.015 | 1.925 | 2.037 | 10,921,038 | 1.9864 | 1.12% |
| 2005-08-12 | 0 | 2.225 | 2.200 | 2.225 | 2.150 | 2.300 | 8,076,000 | 18,052,100 | 2.2353 | 1.993 | 1.970 | 1.993 | 1.925 | 2.060 | 9,018,232 | 2.0017 | -2.20% |
| 2005-08-11 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.325 | 1,528,000 | 3,511,950 | 2.2984 | 2.037 | 2.037 | 2.060 | 2.037 | 2.082 | 1,706,273 | 2.0583 | -1.09% |
| 2005-08-10 | 0 | 2.300 | 2.325 | 2.350 | 2.275 | 2.325 | 4,606,000 | 10,611,800 | 2.3039 | 2.060 | 2.082 | 2.104 | 2.037 | 2.082 | 5,143,385 | 2.0632 | -1.08% |
| 2005-08-09 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.350 | 7,640,000 | 17,690,450 | 2.3155 | 2.082 | 2.060 | 2.082 | 2.060 | 2.104 | 8,531,363 | 2.0736 | 1.09% |
| 2005-08-08 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.300 | 2,608,000 | 5,942,100 | 2.2784 | 2.060 | 2.037 | 2.060 | 2.015 | 2.060 | 2,912,277 | 2.0404 | 2.22% |
| 2005-08-05 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.275 | 3,994,000 | 8,962,500 | 2.2440 | 2.015 | 2.015 | 2.037 | 1.993 | 2.037 | 4,459,982 | 2.0095 | -1.10% |
| 2005-08-04 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.300 | 2,600,000 | 5,914,150 | 2.2747 | 2.037 | 2.037 | 2.060 | 2.015 | 2.060 | 2,903,344 | 2.0370 | 0.00% |
| 2005-08-03 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.350 | 2,768,000 | 6,330,250 | 2.2869 | 2.037 | 2.015 | 2.037 | 2.015 | 2.104 | 3,090,944 | 2.0480 | -2.15% |
| 2005-08-02 | 0 | 2.325 | 2.275 | 2.325 | 2.250 | 2.350 | 14,978,000 | 34,555,700 | 2.3071 | 2.082 | 2.037 | 2.082 | 2.015 | 2.104 | 16,725,492 | 2.0660 | 3.33% |
| 2005-08-01 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.300 | 5,984,000 | 13,633,900 | 2.2784 | 2.015 | 2.015 | 2.037 | 2.015 | 2.060 | 6,682,157 | 2.0403 | 0.00% |
| 2005-07-29 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.325 | 15,176,000 | 34,456,600 | 2.2705 | 2.015 | 1.993 | 2.015 | 1.993 | 2.082 | 16,946,593 | 2.0332 | 1.12% |
| 2005-07-28 | 0 | 2.225 | 2.225 | 2.250 | 2.175 | 2.300 | 8,167,000 | 18,371,825 | 2.2495 | 1.993 | 1.993 | 2.015 | 1.948 | 2.060 | 9,119,849 | 2.0145 | -3.26% |
| 2005-07-27 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.350 | 1,660,000 | 3,809,350 | 2.2948 | 2.060 | 2.060 | 2.082 | 2.037 | 2.104 | 1,853,673 | 2.0550 | -2.13% |
| 2005-07-26 | 0 | 2.350 | 2.325 | 2.350 | 2.275 | 2.350 | 4,716,000 | 10,986,600 | 2.3296 | 2.104 | 2.082 | 2.104 | 2.037 | 2.104 | 5,266,218 | 2.0862 | 0.00% |
| 2005-07-25 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.375 | 6,302,000 | 14,810,050 | 2.3501 | 2.104 | 2.082 | 2.104 | 2.082 | 2.127 | 7,037,258 | 2.1045 | 1.08% |
| 2005-07-22 | 0 | 2.325 | 2.325 | 2.350 | 2.250 | 2.400 | 21,400,000 | 50,231,400 | 2.3473 | 2.082 | 2.082 | 2.104 | 2.015 | 2.149 | 23,896,750 | 2.1020 | 4.49% |
| 2005-07-21 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.250 | 6,322,000 | 14,035,358 | 2.2201 | 1.993 | 1.970 | 1.993 | 1.970 | 2.015 | 7,059,591 | 1.9881 | 1.14% |
| 2005-07-20 | 0 | 2.200 | 2.175 | 2.200 | 2.125 | 2.225 | 5,904,000 | 13,001,400 | 2.2021 | 1.970 | 1.948 | 1.970 | 1.903 | 1.993 | 6,592,823 | 1.9721 | 4.76% |
| 2005-07-19 | 0 | 2.100 | 2.075 | 2.125 | 2.050 | 2.125 | 1,164,000 | 2,447,450 | 2.1026 | 1.881 | 1.858 | 1.903 | 1.836 | 1.903 | 1,299,805 | 1.8829 | 1.20% |
| 2005-07-18 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 1,788,000 | 3,692,400 | 2.0651 | 1.858 | 1.836 | 1.858 | 1.836 | 1.881 | 1,996,607 | 1.8493 | -1.19% |
| 2005-07-15 | 0 | 2.100 | 2.100 | 2.125 | 2.050 | 2.150 | 8,178,000 | 17,225,562 | 2.1063 | 1.881 | 1.881 | 1.903 | 1.836 | 1.925 | 9,132,132 | 1.8863 | 2.44% |
| 2005-07-14 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 1,913,180 | 3,880,210 | 2.0281 | 1.836 | 1.813 | 1.836 | 1.791 | 1.836 | 2,136,392 | 1.8162 | 2.50% |
| 2005-07-13 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.000 | 3,014,000 | 6,008,740 | 1.9936 | 1.791 | 1.782 | 1.791 | 1.782 | 1.791 | 3,365,645 | 1.7853 | 0.00% |
| 2005-07-12 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.025 | 2,642,000 | 5,283,750 | 1.9999 | 1.791 | 1.791 | 1.813 | 1.782 | 1.813 | 2,950,244 | 1.7910 | -1.23% |
| 2005-07-11 | 0 | 2.025 | 2.000 | 2.025 | 1.960 | 2.025 | 2,564,000 | 5,155,430 | 2.0107 | 1.813 | 1.791 | 1.813 | 1.755 | 1.813 | 2,863,143 | 1.8006 | 3.85% |
| 2005-07-08 | 0 | 1.950 | 1.940 | 1.950 | 1.940 | 1.970 | 2,096,000 | 4,101,080 | 1.9566 | 1.746 | 1.737 | 1.746 | 1.737 | 1.764 | 2,340,542 | 1.7522 | -1.02% |
| 2005-07-07 | 0 | 1.970 | 1.960 | 1.980 | 1.960 | 2.000 | 4,304,000 | 8,523,700 | 1.9804 | 1.764 | 1.755 | 1.773 | 1.755 | 1.791 | 4,806,150 | 1.7735 | -1.01% |
| 2005-07-06 | 0 | 1.990 | 1.990 | 2.000 | 1.960 | 2.000 | 2,818,000 | 5,574,590 | 1.9782 | 1.782 | 1.782 | 1.791 | 1.755 | 1.791 | 3,146,778 | 1.7715 | 1.53% |
| 2005-07-05 | 0 | 1.960 | 1.960 | 1.970 | 1.960 | 1.990 | 4,582,000 | 9,051,198 | 1.9754 | 1.755 | 1.755 | 1.764 | 1.755 | 1.782 | 5,116,585 | 1.7690 | -1.51% |
| 2005-07-04 | 0 | 1.990 | 1.980 | 1.990 | 1.980 | 2.025 | 7,387,645 | 14,699,764 | 1.9898 | 1.782 | 1.773 | 1.782 | 1.773 | 1.813 | 8,249,566 | 1.7819 | -1.73% |
| 2005-06-30 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.100 | 8,738,000 | 17,846,500 | 2.0424 | 1.813 | 1.791 | 1.813 | 1.791 | 1.881 | 9,757,468 | 1.8290 | -3.57% |
| 2005-06-29 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.150 | 7,808,000 | 16,493,800 | 2.1124 | 1.881 | 1.881 | 1.903 | 1.858 | 1.925 | 8,718,964 | 1.8917 | -1.18% |
| 2005-06-28 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 1,126,000 | 2,408,250 | 2.1388 | 1.903 | 1.903 | 1.925 | 1.881 | 1.925 | 1,257,371 | 1.9153 | -1.16% |
| 2005-06-27 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.150 | 2,418,000 | 5,193,250 | 2.1477 | 1.925 | 1.903 | 1.925 | 1.903 | 1.925 | 2,700,109 | 1.9233 | 0.00% |
| 2005-06-24 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.200 | 4,778,000 | 10,334,300 | 2.1629 | 1.925 | 1.903 | 1.925 | 1.903 | 1.970 | 5,335,452 | 1.9369 | -1.15% |
| 2005-06-23 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 608,000 | 1,321,950 | 2.1743 | 1.948 | 1.948 | 1.970 | 1.925 | 1.948 | 678,936 | 1.9471 | 0.00% |
| 2005-06-22 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 266,000 | 579,200 | 2.1774 | 1.948 | 1.948 | 1.970 | 1.948 | 1.970 | 297,034 | 1.9499 | 0.00% |
| 2005-06-21 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 1,207,000 | 2,626,050 | 2.1757 | 1.948 | 1.948 | 1.970 | 1.948 | 1.970 | 1,347,821 | 1.9484 | 0.00% |
| 2005-06-20 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 1,398,000 | 3,039,450 | 2.1741 | 1.948 | 1.925 | 1.948 | 1.925 | 1.970 | 1,561,105 | 1.9470 | 0.00% |
| 2005-06-17 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 5,328,000 | 11,482,100 | 2.1550 | 1.948 | 1.925 | 1.948 | 1.925 | 1.970 | 5,949,621 | 1.9299 | 1.16% |
| 2005-06-16 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 1,988,000 | 4,246,640 | 2.1361 | 1.925 | 1.903 | 1.925 | 1.881 | 1.925 | 2,219,941 | 1.9130 | 0.00% |
| 2005-06-15 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.150 | 1,786,000 | 3,804,250 | 2.1300 | 1.925 | 1.903 | 1.925 | 1.903 | 1.925 | 1,994,374 | 1.9075 | 1.18% |
| 2005-06-14 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 1,198,000 | 2,575,500 | 2.1498 | 1.903 | 1.903 | 1.925 | 1.903 | 1.948 | 1,337,771 | 1.9252 | 0.00% |
| 2005-06-13 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 3,583,400 | 7,649,285 | 2.1346 | 1.903 | 1.903 | 1.925 | 1.903 | 1.925 | 4,001,477 | 1.9116 | -1.16% |
| 2005-06-10 | 0 | 2.150 | 2.125 | 2.150 | 2.075 | 2.150 | 12,160,000 | 25,843,300 | 2.1253 | 1.925 | 1.903 | 1.925 | 1.858 | 1.925 | 13,578,714 | 1.9032 | 4.88% |
| 2005-06-09 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.150 | 3,438,000 | 7,219,050 | 2.0998 | 1.836 | 1.813 | 1.858 | 1.836 | 1.925 | 3,839,113 | 1.8804 | -3.53% |
| 2005-06-08 | 0 | 2.125 | 2.100 | 2.125 | 2.050 | 2.125 | 2,915,300 | 6,092,048 | 2.0897 | 1.903 | 1.881 | 1.903 | 1.836 | 1.903 | 3,255,430 | 1.8713 | 2.41% |
| 2005-06-07 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.075 | 1,904,000 | 3,900,400 | 2.0485 | 1.858 | 1.836 | 1.858 | 1.813 | 1.858 | 2,126,141 | 1.8345 | 1.22% |
| 2005-06-06 | 0 | 2.050 | 2.025 | 2.050 | 1.950 | 2.050 | 4,276,000 | 8,599,990 | 2.0112 | 1.836 | 1.813 | 1.836 | 1.746 | 1.836 | 4,774,883 | 1.8011 | 4.59% |
| 2005-06-03 | 0 | 1.960 | 1.960 | 1.970 | 1.950 | 1.980 | 2,729,000 | 5,371,440 | 1.9683 | 1.755 | 1.755 | 1.764 | 1.746 | 1.773 | 3,047,394 | 1.7626 | -0.51% |
| 2005-06-02 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 2.050 | 1,654,000 | 3,290,770 | 1.9896 | 1.764 | 1.764 | 1.782 | 1.764 | 1.836 | 1,846,973 | 1.7817 | -1.50% |
| 2005-06-01 | 0 | 2.000 | 1.980 | 2.000 | 1.980 | 2.050 | 6,964,000 | 14,090,128 | 2.0233 | 1.791 | 1.773 | 1.791 | 1.773 | 1.836 | 7,776,494 | 1.8119 | -1.23% |
| 2005-05-31 | 0 | 2.025 | 2.000 | 2.025 | 1.940 | 2.100 | 10,619,000 | 21,607,310 | 2.0348 | 1.813 | 1.791 | 1.813 | 1.737 | 1.881 | 11,857,925 | 1.8222 | 3.85% |
| 2005-05-30 | 0 | 1.950 | 1.940 | 1.950 | 1.910 | 1.960 | 1,464,000 | 2,829,812 | 1.9329 | 1.746 | 1.737 | 1.746 | 1.710 | 1.755 | 1,634,806 | 1.7310 | 2.09% |
| 2005-05-27 | 0 | 1.910 | 1.900 | 1.910 | 1.880 | 1.940 | 2,720,000 | 5,185,120 | 1.9063 | 1.710 | 1.701 | 1.710 | 1.684 | 1.737 | 3,037,344 | 1.7071 | 1.60% |
| 2005-05-26 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.900 | 3,822,000 | 7,184,160 | 1.8797 | 1.684 | 1.675 | 1.684 | 1.666 | 1.701 | 4,267,915 | 1.6833 | -1.05% |
| 2005-05-25 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.940 | 7,696,000 | 14,679,940 | 1.9075 | 1.701 | 1.693 | 1.701 | 1.693 | 1.737 | 8,593,897 | 1.7082 | -2.06% |
| 2005-05-24 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 1.960 | 5,536,000 | 10,786,320 | 1.9484 | 1.737 | 1.737 | 1.746 | 1.719 | 1.755 | 6,181,888 | 1.7448 | 0.52% |
| 2005-05-23 | 0 | 1.930 | 1.930 | 1.940 | 1.930 | 1.980 | 3,914,000 | 7,607,560 | 1.9437 | 1.728 | 1.728 | 1.737 | 1.728 | 1.773 | 4,370,649 | 1.7406 | -2.53% |
| 2005-05-20 | 0 | 1.980 | 1.970 | 1.980 | 1.940 | 1.980 | 3,458,000 | 6,814,100 | 1.9705 | 1.773 | 1.764 | 1.773 | 1.737 | 1.773 | 3,861,447 | 1.7646 | 1.54% |
| 2005-05-19 | 0 | 1.950 | 1.940 | 1.950 | 1.940 | 1.980 | 4,280,000 | 8,379,940 | 1.9579 | 1.746 | 1.737 | 1.746 | 1.737 | 1.773 | 4,779,350 | 1.7534 | 0.52% |
| 2005-05-18 | 0 | 1.940 | 1.930 | 1.940 | 1.900 | 1.950 | 3,570,000 | 6,845,380 | 1.9175 | 1.737 | 1.728 | 1.737 | 1.701 | 1.746 | 3,986,514 | 1.7171 | 2.11% |
| 2005-05-17 | 0 | 1.900 | 1.900 | 1.920 | 1.890 | 2.000 | 12,444,000 | 24,084,914 | 1.9355 | 1.701 | 1.701 | 1.719 | 1.693 | 1.791 | 13,895,849 | 1.7332 | -4.52% |
| 2005-05-13 | 0 | 1.990 | 1.990 | 2.000 | 1.940 | 2.050 | 16,068,000 | 31,830,760 | 1.9810 | 1.782 | 1.782 | 1.791 | 1.737 | 1.836 | 17,942,663 | 1.7740 | -5.24% |
| 2005-05-12 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.150 | 2,020,000 | 4,209,250 | 2.0838 | 1.881 | 1.858 | 1.881 | 1.858 | 1.925 | 2,255,675 | 1.8661 | -0.87% |
| 2005-05-11 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 882,000 | 1,912,750 | 2.1687 | 1.897 | 1.875 | 1.897 | 1.875 | 1.897 | 1,011,195 | 1.8916 | 0.00% |
| 2005-05-10 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.250 | 1,648,000 | 3,634,650 | 2.2055 | 1.897 | 1.875 | 1.897 | 1.897 | 1.963 | 1,889,397 | 1.9237 | -2.25% |
| 2005-05-09 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.300 | 1,132,000 | 2,535,550 | 2.2399 | 1.941 | 1.941 | 1.963 | 1.919 | 2.006 | 1,297,814 | 1.9537 | -2.20% |
| 2005-05-06 | 0 | 2.275 | 2.275 | 2.300 | 2.225 | 2.300 | 4,820,000 | 10,816,614 | 2.2441 | 1.984 | 1.984 | 2.006 | 1.941 | 2.006 | 5,526,029 | 1.9574 | 2.25% |
| 2005-05-05 | 0 | 2.225 | 2.200 | 2.225 | 2.125 | 2.225 | 6,719,000 | 14,719,225 | 2.1907 | 1.941 | 1.919 | 1.941 | 1.854 | 1.941 | 7,703,193 | 1.9108 | 3.49% |
| 2005-05-04 | 0 | 2.150 | 2.125 | 2.150 | 2.075 | 2.150 | 1,936,000 | 4,110,350 | 2.1231 | 1.875 | 1.854 | 1.875 | 1.810 | 1.875 | 2,219,583 | 1.8519 | 2.38% |
| 2005-05-03 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 1,456,000 | 3,030,900 | 2.0817 | 1.832 | 1.810 | 1.832 | 1.788 | 1.832 | 1,669,273 | 1.8157 | 2.44% |
| 2005-04-29 | 0 | 2.050 | 2.025 | 2.050 | 1.980 | 2.100 | 4,418,000 | 9,024,940 | 2.0428 | 1.788 | 1.766 | 1.788 | 1.727 | 1.832 | 5,065,144 | 1.7818 | -3.53% |
| 2005-04-28 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.175 | 4,904,000 | 10,475,760 | 2.1362 | 1.854 | 1.832 | 1.854 | 1.832 | 1.897 | 5,622,333 | 1.8632 | -2.30% |
| 2005-04-27 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 2,324,000 | 5,013,250 | 2.1572 | 1.897 | 1.875 | 1.897 | 1.875 | 1.919 | 2,664,417 | 1.8816 | 1.16% |
| 2005-04-26 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.175 | 2,122,000 | 4,537,900 | 2.1385 | 1.875 | 1.854 | 1.875 | 1.854 | 1.897 | 2,432,829 | 1.8653 | 2.38% |
| 2005-04-25 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.175 | 1,176,000 | 2,497,500 | 2.1237 | 1.832 | 1.832 | 1.854 | 1.810 | 1.897 | 1,348,259 | 1.8524 | -2.33% |
| 2005-04-22 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.200 | 3,064,000 | 6,591,500 | 2.1513 | 1.875 | 1.875 | 1.897 | 1.854 | 1.919 | 3,512,812 | 1.8764 | 0.00% |
| 2005-04-21 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.175 | 5,979,300 | 12,818,429 | 2.1438 | 1.875 | 1.854 | 1.875 | 1.854 | 1.897 | 6,855,142 | 1.8699 | -3.37% |
| 2005-04-20 | 0 | 2.225 | 2.150 | 2.225 | 2.100 | 2.250 | 3,726,100 | 7,981,750 | 2.1421 | 1.941 | 1.875 | 1.941 | 1.832 | 1.963 | 4,271,896 | 1.8684 | 5.95% |
| 2005-04-19 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.150 | 7,272,000 | 15,320,800 | 2.1068 | 1.832 | 1.810 | 1.832 | 1.810 | 1.875 | 8,337,196 | 1.8376 | 1.20% |
| 2005-04-18 | 0 | 2.075 | 2.075 | 2.100 | 2.025 | 2.200 | 8,609,000 | 18,154,400 | 2.1088 | 1.810 | 1.810 | 1.832 | 1.766 | 1.919 | 9,870,038 | 1.8393 | -6.74% |
| 2005-04-15 | 0 | 2.225 | 2.225 | 2.250 | 2.175 | 2.250 | 5,456,000 | 12,004,050 | 2.2002 | 1.941 | 1.941 | 1.963 | 1.897 | 1.963 | 6,255,190 | 1.9191 | -2.20% |
| 2005-04-14 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 2,096,000 | 4,760,000 | 2.2710 | 1.984 | 1.963 | 1.984 | 1.963 | 1.984 | 2,403,020 | 1.9808 | 0.00% |
| 2005-04-13 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.275 | 2,839,000 | 6,418,304 | 2.2608 | 1.984 | 1.963 | 1.984 | 1.941 | 1.984 | 3,254,854 | 1.9719 | 0.00% |
| 2005-04-12 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 6,433,000 | 14,640,025 | 2.2758 | 1.984 | 1.963 | 1.984 | 1.963 | 2.006 | 7,375,300 | 1.9850 | 0.00% |
| 2005-04-11 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.375 | 3,572,000 | 8,159,600 | 2.2843 | 1.984 | 1.963 | 1.984 | 1.963 | 2.072 | 4,095,223 | 1.9925 | -4.21% |
| 2005-04-08 | 0 | 2.375 | 2.350 | 2.375 | 2.325 | 2.375 | 3,582,000 | 8,435,550 | 2.3550 | 2.072 | 2.050 | 2.072 | 2.028 | 2.072 | 4,106,688 | 2.0541 | 0.00% |
| 2005-04-07 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.425 | 5,522,000 | 13,249,900 | 2.3995 | 2.072 | 2.072 | 2.093 | 2.072 | 2.115 | 6,330,857 | 2.0929 | -1.04% |
| 2005-04-06 | 0 | 2.400 | 2.400 | 2.425 | 2.350 | 2.425 | 4,843,000 | 11,582,550 | 2.3916 | 2.093 | 2.093 | 2.115 | 2.050 | 2.115 | 5,552,398 | 2.0860 | 0.00% |
| 2005-04-04 | 0 | 2.400 | 2.375 | 2.400 | 2.325 | 2.425 | 8,236,000 | 19,598,950 | 2.3797 | 2.093 | 2.072 | 2.093 | 2.028 | 2.115 | 9,442,401 | 2.0756 | 0.00% |
| 2005-04-01 | 0 | 2.400 | 2.375 | 2.400 | 2.300 | 2.400 | 7,488,000 | 17,609,100 | 2.3516 | 2.093 | 2.072 | 2.093 | 2.006 | 2.093 | 8,584,835 | 2.0512 | 3.23% |
| 2005-03-31 | 0 | 2.325 | 2.300 | 2.375 | 2.125 | 2.400 | 16,035,000 | 35,804,669 | 2.2329 | 2.028 | 2.006 | 2.072 | 1.854 | 2.093 | 18,383,791 | 1.9476 | 5.68% |
| 2005-03-30 | 0 | 2.200 | 2.225 | 2.250 | 2.150 | 2.275 | 8,522,000 | 18,871,300 | 2.2144 | 1.919 | 1.941 | 1.963 | 1.875 | 1.984 | 9,770,294 | 1.9315 | 2.33% |
| 2005-03-29 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 4,154,000 | 8,818,950 | 2.1230 | 1.875 | 1.854 | 1.875 | 1.832 | 1.875 | 4,762,474 | 1.8518 | 1.18% |
| 2005-03-24 | 0 | 2.125 | 2.125 | 2.150 | 2.075 | 2.175 | 4,820,000 | 10,285,100 | 2.1338 | 1.854 | 1.854 | 1.875 | 1.810 | 1.897 | 5,526,029 | 1.8612 | 2.41% |
| 2005-03-23 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.200 | 12,472,000 | 26,242,678 | 2.1041 | 1.810 | 1.810 | 1.832 | 1.788 | 1.919 | 14,298,887 | 1.8353 | -5.68% |
| 2005-03-22 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.325 | 4,132,000 | 9,199,800 | 2.2265 | 1.919 | 1.919 | 1.941 | 1.919 | 2.028 | 4,737,251 | 1.9420 | -4.35% |
| 2005-03-21 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.375 | 28,215,000 | 64,169,825 | 2.2743 | 2.006 | 1.984 | 2.006 | 1.984 | 2.072 | 32,347,906 | 1.9837 | 2.22% |
| 2005-03-18 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.400 | 15,930,000 | 36,418,650 | 2.2862 | 1.963 | 1.963 | 1.984 | 1.963 | 2.093 | 18,263,411 | 1.9941 | -6.25% |
| 2005-03-17 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.500 | 8,656,000 | 20,853,200 | 2.4091 | 2.093 | 2.072 | 2.093 | 2.072 | 2.181 | 9,923,923 | 2.1013 | -4.00% |
| 2005-03-16 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 3,172,000 | 7,871,250 | 2.4815 | 2.181 | 2.137 | 2.181 | 2.137 | 2.181 | 3,636,632 | 2.1644 | 1.01% |
| 2005-03-15 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.575 | 11,310,000 | 28,420,000 | 2.5128 | 2.159 | 2.137 | 2.159 | 2.115 | 2.246 | 12,966,678 | 2.1918 | -3.88% |
| 2005-03-14 | 0 | 2.575 | 2.550 | 2.575 | 2.500 | 2.600 | 9,044,000 | 23,165,850 | 2.5615 | 2.246 | 2.224 | 2.246 | 2.181 | 2.268 | 10,368,756 | 2.2342 | 1.98% |
| 2005-03-11 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 7,466,000 | 18,721,700 | 2.5076 | 2.202 | 2.181 | 2.202 | 2.159 | 2.202 | 8,559,612 | 2.1872 | 2.02% |
| 2005-03-10 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.550 | 7,606,000 | 18,865,200 | 2.4803 | 2.159 | 2.137 | 2.159 | 2.137 | 2.224 | 8,720,120 | 2.1634 | -1.98% |
| 2005-03-09 | 0 | 2.525 | 2.525 | 2.550 | 2.450 | 2.575 | 16,020,000 | 40,540,400 | 2.5306 | 2.202 | 2.202 | 2.224 | 2.137 | 2.246 | 18,366,594 | 2.2073 | 4.12% |
| 2005-03-08 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.500 | 11,152,000 | 27,263,000 | 2.4447 | 2.115 | 2.115 | 2.137 | 2.093 | 2.181 | 12,785,534 | 2.1323 | 2.11% |
| 2005-03-07 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.600 | 18,397,000 | 45,086,070 | 2.4507 | 2.072 | 2.072 | 2.093 | 2.050 | 2.268 | 21,091,775 | 2.1376 | -6.86% |
| 2005-03-04 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.700 | 15,677,000 | 40,580,650 | 2.5885 | 2.224 | 2.202 | 2.224 | 2.202 | 2.355 | 17,973,352 | 2.2578 | -5.56% |
| 2005-03-03 | 0 | 2.700 | 2.700 | 2.725 | 2.600 | 2.725 | 14,662,000 | 39,262,100 | 2.6778 | 2.355 | 2.355 | 2.377 | 2.268 | 2.377 | 16,809,676 | 2.3357 | 0.93% |
| 2005-03-02 | 0 | 2.675 | 2.650 | 2.675 | 2.650 | 2.775 | 10,400,000 | 28,320,850 | 2.7232 | 2.333 | 2.311 | 2.333 | 2.311 | 2.420 | 11,923,382 | 2.3752 | -0.93% |
| 2005-03-01 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.750 | 8,258,000 | 22,282,850 | 2.6983 | 2.355 | 2.355 | 2.377 | 2.311 | 2.399 | 9,467,624 | 2.3536 | -1.82% |
| 2005-02-28 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.825 | 7,356,000 | 20,307,350 | 2.7607 | 2.399 | 2.377 | 2.399 | 2.377 | 2.464 | 8,433,500 | 2.4079 | -0.90% |
| 2005-02-25 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.900 | 13,232,000 | 37,620,300 | 2.8431 | 2.420 | 2.420 | 2.442 | 2.420 | 2.529 | 15,170,211 | 2.4799 | -5.93% |
| 2005-02-24 | 0 | 2.950 | 2.950 | 2.975 | 2.900 | 3.025 | 22,794,000 | 67,635,550 | 2.9673 | 2.573 | 2.573 | 2.595 | 2.529 | 2.639 | 26,132,843 | 2.5881 | 0.85% |
| 2005-02-23 | 0 | 2.925 | 2.925 | 2.950 | 2.800 | 2.950 | 17,416,000 | 49,859,050 | 2.8628 | 2.551 | 2.551 | 2.573 | 2.442 | 2.573 | 19,967,079 | 2.4971 | 3.54% |
| 2005-02-22 | 0 | 2.825 | 2.800 | 2.825 | 2.700 | 2.825 | 20,397,000 | 56,957,975 | 2.7925 | 2.464 | 2.442 | 2.464 | 2.355 | 2.464 | 23,384,733 | 2.4357 | 4.63% |
| 2005-02-21 | 0 | 2.700 | 2.675 | 2.700 | 2.600 | 2.725 | 6,992,000 | 18,834,200 | 2.6937 | 2.355 | 2.333 | 2.355 | 2.268 | 2.377 | 8,016,181 | 2.3495 | 2.86% |
| 2005-02-18 | 0 | 2.625 | 2.600 | 2.650 | 2.600 | 2.675 | 1,020,000 | 2,675,900 | 2.6234 | 2.290 | 2.268 | 2.311 | 2.268 | 2.333 | 1,169,409 | 2.2883 | -1.87% |
| 2005-02-17 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.700 | 5,380,000 | 14,367,600 | 2.6706 | 2.333 | 2.311 | 2.333 | 2.290 | 2.355 | 6,168,057 | 2.3294 | 0.00% |
| 2005-02-16 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.700 | 8,338,000 | 22,342,150 | 2.6796 | 2.333 | 2.311 | 2.333 | 2.290 | 2.355 | 9,559,342 | 2.3372 | 0.94% |
| 2005-02-15 | 0 | 2.650 | 2.625 | 2.650 | 2.575 | 2.650 | 2,731,370 | 7,159,607 | 2.6213 | 2.311 | 2.290 | 2.311 | 2.246 | 2.311 | 3,131,458 | 2.2863 | 3.92% |
| 2005-02-14 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 5,000,989 | 12,856,473 | 2.5708 | 2.224 | 2.224 | 2.268 | 2.224 | 2.268 | 5,733,529 | 2.2423 | 0.00% |
| 2005-02-08 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 680,000 | 1,719,000 | 2.5279 | 2.224 | 2.202 | 2.224 | 2.181 | 2.224 | 779,606 | 2.2050 | 2.00% |
| 2005-02-07 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 7,676,000 | 19,284,000 | 2.5122 | 2.181 | 2.181 | 2.202 | 2.181 | 2.202 | 8,800,373 | 2.1913 | 1.01% |
| 2005-02-04 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.525 | 2,602,000 | 6,479,700 | 2.4903 | 2.159 | 2.159 | 2.181 | 2.159 | 2.202 | 2,983,138 | 2.1721 | 0.00% |
| 2005-02-03 | 0 | 2.475 | 2.450 | 2.475 | 2.400 | 2.500 | 4,032,000 | 9,925,500 | 2.4617 | 2.159 | 2.137 | 2.159 | 2.093 | 2.181 | 4,622,603 | 2.1472 | 2.06% |
| 2005-02-02 | 0 | 2.425 | 2.400 | 2.425 | 2.425 | 2.525 | 7,848,000 | 19,442,810 | 2.4774 | 2.115 | 2.093 | 2.115 | 2.115 | 2.202 | 8,997,567 | 2.1609 | -3.00% |
| 2005-02-01 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.600 | 5,627,810 | 14,303,335 | 2.5415 | 2.181 | 2.159 | 2.181 | 2.159 | 2.268 | 6,452,166 | 2.2168 | -1.96% |
| 2005-01-31 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.625 | 4,034,000 | 10,390,150 | 2.5756 | 2.224 | 2.224 | 2.246 | 2.202 | 2.290 | 4,624,896 | 2.2466 | -1.92% |
| 2005-01-28 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 10,058,000 | 26,131,500 | 2.5981 | 2.268 | 2.246 | 2.268 | 2.246 | 2.290 | 11,531,286 | 2.2661 | 0.00% |
| 2005-01-27 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.625 | 5,220,000 | 13,648,400 | 2.6146 | 2.268 | 2.268 | 2.290 | 2.246 | 2.290 | 5,984,621 | 2.2806 | 1.96% |
| 2005-01-26 | 0 | 2.550 | 2.525 | 2.550 | 2.450 | 2.550 | 7,050,000 | 17,555,180 | 2.4901 | 2.224 | 2.202 | 2.224 | 2.137 | 2.224 | 8,082,677 | 2.1720 | 4.08% |
| 2005-01-25 | 0 | 2.450 | 2.425 | 2.475 | 2.400 | 2.450 | 2,182,000 | 5,302,600 | 2.4302 | 2.137 | 2.115 | 2.159 | 2.093 | 2.137 | 2,501,617 | 2.1197 | 2.08% |
| 2005-01-24 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.475 | 3,926,000 | 9,473,450 | 2.4130 | 2.093 | 2.093 | 2.115 | 2.072 | 2.159 | 4,501,077 | 2.1047 | -2.04% |
| 2005-01-21 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.500 | 1,236,000 | 3,034,750 | 2.4553 | 2.137 | 2.137 | 2.159 | 2.115 | 2.181 | 1,417,048 | 2.1416 | -2.00% |
| 2005-01-20 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.550 | 2,458,000 | 6,106,300 | 2.4843 | 2.181 | 2.159 | 2.181 | 2.137 | 2.224 | 2,818,045 | 2.1669 | -2.91% |
| 2005-01-19 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.625 | 648,000 | 1,670,250 | 2.5775 | 2.246 | 2.224 | 2.246 | 2.224 | 2.290 | 742,918 | 2.2482 | -0.96% |
| 2005-01-18 | 0 | 2.600 | 2.600 | 2.625 | 2.525 | 2.625 | 702,000 | 1,821,950 | 2.5954 | 2.268 | 2.268 | 2.290 | 2.202 | 2.290 | 804,828 | 2.2638 | 0.00% |
| 2005-01-17 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 318,000 | 824,200 | 2.5918 | 2.268 | 2.246 | 2.268 | 2.246 | 2.268 | 364,580 | 2.2607 | 0.00% |
| 2005-01-14 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.650 | 552,000 | 1,439,850 | 2.6084 | 2.268 | 2.268 | 2.290 | 2.246 | 2.311 | 632,856 | 2.2752 | -1.89% |
| 2005-01-13 | 0 | 2.650 | 2.650 | 2.675 | 2.550 | 2.675 | 3,064,000 | 8,069,500 | 2.6336 | 2.311 | 2.311 | 2.333 | 2.224 | 2.333 | 3,512,812 | 2.2972 | 3.92% |
| 2005-01-12 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.600 | 2,558,000 | 6,472,850 | 2.5304 | 2.224 | 2.202 | 2.224 | 2.159 | 2.268 | 2,932,693 | 2.2071 | -1.92% |
| 2005-01-11 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.625 | 1,306,000 | 3,400,950 | 2.6041 | 2.268 | 2.246 | 2.268 | 2.224 | 2.290 | 1,497,302 | 2.2714 | -1.89% |
| 2005-01-10 | 0 | 2.650 | 2.650 | 2.675 | 2.550 | 2.675 | 1,184,000 | 3,088,200 | 2.6083 | 2.311 | 2.311 | 2.333 | 2.224 | 2.333 | 1,357,431 | 2.2750 | 3.92% |
| 2005-01-07 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.675 | 1,886,000 | 4,889,100 | 2.5923 | 2.224 | 2.224 | 2.246 | 2.202 | 2.333 | 2,162,259 | 2.2611 | -2.86% |
| 2005-01-06 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.625 | 2,076,000 | 5,429,000 | 2.6151 | 2.290 | 2.268 | 2.290 | 2.224 | 2.290 | 2,380,090 | 2.2810 | 0.96% |
| 2005-01-05 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.725 | 4,092,000 | 10,703,100 | 2.6156 | 2.268 | 2.246 | 2.268 | 2.224 | 2.377 | 4,691,392 | 2.2814 | -4.59% |
| 2005-01-04 | 0 | 2.725 | 2.700 | 2.725 | 2.700 | 2.750 | 4,634,000 | 12,605,100 | 2.7201 | 2.377 | 2.355 | 2.377 | 2.355 | 2.399 | 5,312,784 | 2.3726 | -0.91% |
| 2005-01-03 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 3,078,000 | 8,460,250 | 2.7486 | 2.399 | 2.377 | 2.399 | 2.377 | 2.399 | 3,528,862 | 2.3974 | 0.92% |
| 2004-12-31 | 0 | 2.725 | 2.725 | 2.750 | 2.675 | 2.725 | 4,022,000 | 10,880,950 | 2.7054 | 2.377 | 2.377 | 2.399 | 2.333 | 2.377 | 4,611,139 | 2.3597 | 0.93% |
| 2004-12-30 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.750 | 6,348,000 | 17,177,600 | 2.7060 | 2.355 | 2.355 | 2.377 | 2.311 | 2.399 | 7,277,849 | 2.3603 | 1.89% |
| 2004-12-29 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.750 | 2,368,000 | 6,335,100 | 2.6753 | 2.311 | 2.311 | 2.333 | 2.311 | 2.399 | 2,714,862 | 2.3335 | -2.75% |
| 2004-12-28 | 0 | 2.725 | 2.725 | 2.750 | 2.500 | 2.775 | 10,620,000 | 28,618,100 | 2.6947 | 2.377 | 2.377 | 2.399 | 2.181 | 2.420 | 12,175,607 | 2.3504 | 6.86% |
| 2004-12-24 | 0 | 2.550 | 2.550 | 2.575 | 2.500 | 2.550 | 574,000 | 1,453,800 | 2.5328 | 2.224 | 2.224 | 2.246 | 2.181 | 2.224 | 658,079 | 2.2092 | 2.00% |
| 2004-12-23 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.525 | 734,000 | 1,838,150 | 2.5043 | 2.181 | 2.181 | 2.202 | 2.159 | 2.202 | 841,516 | 2.1843 | -0.99% |
| 2004-12-22 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.550 | 630,000 | 1,589,550 | 2.5231 | 2.202 | 2.202 | 2.224 | 2.181 | 2.224 | 722,282 | 2.2007 | 1.00% |
| 2004-12-21 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.525 | 2,668,000 | 6,711,200 | 2.5154 | 2.181 | 2.181 | 2.202 | 2.159 | 2.202 | 3,058,806 | 2.1941 | 2.04% |
| 2004-12-20 | 0 | 2.450 | 2.450 | 2.475 | 2.400 | 2.450 | 642,000 | 1,562,400 | 2.4336 | 2.137 | 2.137 | 2.159 | 2.093 | 2.137 | 736,040 | 2.1227 | 0.00% |
| 2004-12-17 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.450 | 348,000 | 846,350 | 2.4320 | 2.137 | 2.115 | 2.137 | 2.093 | 2.137 | 398,975 | 2.1213 | 1.03% |
| 2004-12-16 | 0 | 2.425 | 2.425 | 2.500 | 2.375 | 2.450 | 1,419,000 | 3,421,225 | 2.4110 | 2.115 | 2.115 | 2.181 | 2.072 | 2.137 | 1,626,854 | 2.1030 | -1.02% |
| 2004-12-15 | 0 | 2.450 | 2.450 | 2.475 | 2.400 | 2.500 | 968,000 | 2,387,550 | 2.4665 | 2.137 | 2.137 | 2.159 | 2.093 | 2.181 | 1,109,792 | 2.1513 | -2.00% |
| 2004-12-14 | 0 | 2.500 | 2.450 | 2.500 | 2.450 | 2.500 | 1,186,000 | 2,939,650 | 2.4786 | 2.181 | 2.137 | 2.181 | 2.137 | 2.181 | 1,359,724 | 2.1619 | 5.26% |
| 2004-12-13 | 0 | 2.375 | 2.350 | 2.375 | 2.325 | 2.375 | 5,662,000 | 13,311,500 | 2.3510 | 2.072 | 2.050 | 2.072 | 2.028 | 2.072 | 6,491,364 | 2.0506 | 1.06% |
| 2004-12-10 | 0 | 2.350 | 2.350 | 2.400 | 2.325 | 2.450 | 1,442,000 | 3,437,700 | 2.3840 | 2.050 | 2.050 | 2.093 | 2.028 | 2.137 | 1,653,223 | 2.0794 | -3.09% |
| 2004-12-09 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.450 | 990,000 | 2,409,650 | 2.4340 | 2.115 | 2.115 | 2.137 | 2.093 | 2.137 | 1,135,014 | 2.1230 | 1.04% |
| 2004-12-08 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.475 | 1,906,000 | 4,631,400 | 2.4299 | 2.093 | 2.093 | 2.115 | 2.093 | 2.159 | 2,185,189 | 2.1195 | -3.03% |
| 2004-12-07 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.500 | 1,122,000 | 2,771,900 | 2.4705 | 2.159 | 2.137 | 2.159 | 2.137 | 2.181 | 1,286,349 | 2.1549 | -1.98% |
| 2004-12-06 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 1,392,000 | 3,483,250 | 2.5023 | 2.202 | 2.181 | 2.202 | 2.159 | 2.202 | 1,595,899 | 2.1826 | 1.00% |
| 2004-12-03 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.575 | 2,058,000 | 5,205,000 | 2.5292 | 2.181 | 2.181 | 2.202 | 2.181 | 2.246 | 2,359,454 | 2.2060 | -3.85% |
| 2004-12-02 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 1,672,000 | 4,324,000 | 2.5861 | 2.268 | 2.224 | 2.268 | 2.224 | 2.268 | 1,916,913 | 2.2557 | 0.97% |
| 2004-12-01 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 7,504,000 | 19,308,900 | 2.5731 | 2.246 | 2.246 | 2.268 | 2.224 | 2.268 | 8,603,179 | 2.2444 | -2.83% |
| 2004-11-30 | 0 | 2.650 | 2.625 | 2.650 | 2.500 | 2.675 | 6,334,000 | 16,500,800 | 2.6051 | 2.311 | 2.290 | 2.311 | 2.181 | 2.333 | 7,261,798 | 2.2723 | 2.91% |
| 2004-11-29 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.600 | 3,934,000 | 10,136,600 | 2.5767 | 2.246 | 2.246 | 2.268 | 2.224 | 2.268 | 4,510,249 | 2.2475 | -0.96% |
| 2004-11-26 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.600 | 2,886,000 | 7,503,500 | 2.6000 | 2.268 | 2.268 | 2.290 | 2.246 | 2.268 | 3,308,739 | 2.2678 | 0.00% |
| 2004-11-25 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.625 | 1,970,000 | 5,084,000 | 2.5807 | 2.268 | 2.246 | 2.268 | 2.246 | 2.290 | 2,258,564 | 2.2510 | -0.95% |
| 2004-11-24 | 0 | 2.625 | 2.600 | 2.625 | 2.550 | 2.625 | 4,364,000 | 11,328,550 | 2.5959 | 2.290 | 2.268 | 2.290 | 2.224 | 2.290 | 5,003,235 | 2.2642 | 2.94% |
| 2004-11-23 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.650 | 3,162,000 | 8,222,150 | 2.6003 | 2.224 | 2.224 | 2.246 | 2.224 | 2.311 | 3,625,167 | 2.2681 | 0.00% |
| 2004-11-22 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.600 | 994,500 | 2,536,113 | 2.5501 | 2.224 | 2.224 | 2.246 | 2.202 | 2.268 | 1,140,173 | 2.2243 | -1.92% |
| 2004-11-19 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.625 | 9,875,000 | 25,814,250 | 2.6141 | 2.268 | 2.268 | 2.290 | 2.246 | 2.290 | 11,321,480 | 2.2801 | 0.00% |
| 2004-11-18 | 0 | 2.600 | 2.600 | 2.625 | 2.600 | 2.650 | 4,456,800 | 11,657,458 | 2.6157 | 2.268 | 2.268 | 2.290 | 2.268 | 2.311 | 5,109,628 | 2.2815 | -0.95% |
| 2004-11-17 | 0 | 2.625 | 2.575 | 2.625 | 2.550 | 2.625 | 8,264,000 | 21,334,300 | 2.5816 | 2.290 | 2.246 | 2.290 | 2.224 | 2.290 | 9,474,503 | 2.2518 | 1.94% |
| 2004-11-16 | 0 | 2.575 | 2.575 | 2.600 | 2.525 | 2.600 | 8,210,000 | 21,304,230 | 2.5949 | 2.246 | 2.246 | 2.268 | 2.202 | 2.268 | 9,412,593 | 2.2634 | -1.90% |
| 2004-11-15 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.625 | 13,349,000 | 34,826,600 | 2.6089 | 2.290 | 2.268 | 2.290 | 2.268 | 2.290 | 15,304,349 | 2.2756 | 0.96% |
| 2004-11-12 | 0 | 2.600 | 2.600 | 2.625 | 2.525 | 2.625 | 11,836,500 | 30,659,163 | 2.5902 | 2.268 | 2.268 | 2.290 | 2.202 | 2.290 | 13,570,299 | 2.2593 | 4.00% |
| 2004-11-11 | 0 | 2.500 | 2.500 | 2.525 | 2.400 | 2.525 | 7,458,000 | 18,599,200 | 2.4939 | 2.181 | 2.181 | 2.202 | 2.093 | 2.202 | 8,550,441 | 2.1752 | 4.17% |
| 2004-11-10 | 0 | 2.400 | 2.375 | 2.400 | 2.350 | 2.400 | 3,960,000 | 9,490,200 | 2.3965 | 2.093 | 2.072 | 2.093 | 2.050 | 2.093 | 4,540,057 | 2.0903 | 1.05% |
| 2004-11-09 | 0 | 2.375 | 2.375 | 2.400 | 2.300 | 2.375 | 1,566,000 | 3,677,150 | 2.3481 | 2.072 | 2.072 | 2.093 | 2.006 | 2.072 | 1,795,386 | 2.0481 | 1.06% |
| 2004-11-08 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 7,102,000 | 16,483,600 | 2.3210 | 2.050 | 2.028 | 2.050 | 2.006 | 2.050 | 8,142,294 | 2.0244 | 1.08% |
| 2004-11-05 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.350 | 7,078,000 | 16,334,550 | 2.3078 | 2.028 | 2.006 | 2.028 | 2.006 | 2.050 | 8,114,779 | 2.0129 | 1.09% |
| 2004-11-04 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.325 | 5,048,000 | 11,625,200 | 2.3029 | 2.006 | 2.006 | 2.028 | 1.984 | 2.028 | 5,787,426 | 2.0087 | -1.08% |
| 2004-11-03 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.350 | 5,062,000 | 11,788,400 | 2.3288 | 2.028 | 2.006 | 2.028 | 2.006 | 2.050 | 5,803,477 | 2.0313 | 0.00% |
| 2004-11-02 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.350 | 2,886,000 | 6,703,450 | 2.3227 | 2.028 | 2.006 | 2.028 | 2.006 | 2.050 | 3,308,739 | 2.0260 | 0.00% |
| 2004-11-01 | 0 | 2.325 | 2.300 | 2.350 | 2.300 | 2.350 | 8,560,000 | 20,121,850 | 2.3507 | 2.028 | 2.006 | 2.050 | 2.006 | 2.050 | 9,813,861 | 2.0504 | -3.13% |
| 2004-10-29 | 0 | 2.400 | 2.375 | 2.400 | 2.225 | 2.425 | 25,868,000 | 61,204,950 | 2.3660 | 2.093 | 2.072 | 2.093 | 1.941 | 2.115 | 29,657,120 | 2.0638 | 0.00% |
| 2004-10-28 | 0 | 2.400 | 2.400 | 2.425 | 2.375 | 2.425 | 8,912,000 | 21,389,200 | 2.4000 | 2.093 | 2.093 | 2.115 | 2.072 | 2.115 | 10,217,421 | 2.0934 | 2.13% |
| 2004-10-27 | 0 | 2.350 | 2.350 | 2.375 | 2.250 | 2.400 | 9,320,000 | 21,828,800 | 2.3421 | 2.050 | 2.050 | 2.072 | 1.963 | 2.093 | 10,685,185 | 2.0429 | 4.44% |
| 2004-10-26 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.250 | 518,000 | 1,154,800 | 2.2293 | 1.963 | 1.941 | 1.963 | 1.941 | 1.963 | 593,876 | 1.9445 | 0.00% |
| 2004-10-25 | 0 | 2.250 | 2.200 | 2.250 | 2.150 | 2.250 | 5,795,000 | 12,929,375 | 2.2311 | 1.963 | 1.919 | 1.963 | 1.875 | 1.963 | 6,643,846 | 1.9461 | 1.12% |
| 2004-10-21 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.250 | 1,750,000 | 3,917,420 | 2.2385 | 1.941 | 1.941 | 1.963 | 1.919 | 1.963 | 2,006,338 | 1.9525 | -2.20% |
| 2004-10-20 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.325 | 2,120,000 | 4,800,250 | 2.2643 | 1.984 | 1.963 | 1.984 | 1.941 | 2.028 | 2,430,536 | 1.9750 | -2.15% |
| 2004-10-19 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.350 | 9,392,000 | 22,014,350 | 2.3439 | 2.028 | 2.028 | 2.050 | 2.006 | 2.050 | 10,767,731 | 2.0445 | 0.00% |
| 2004-10-18 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.375 | 7,709,000 | 18,138,950 | 2.3530 | 2.028 | 2.028 | 2.050 | 2.028 | 2.072 | 8,838,207 | 2.0523 | -1.06% |
| 2004-10-15 | 0 | 2.350 | 2.350 | 2.375 | 2.150 | 2.400 | 8,288,000 | 19,106,400 | 2.3053 | 2.050 | 2.050 | 2.072 | 1.875 | 2.093 | 9,502,018 | 2.0108 | 6.82% |
| 2004-10-14 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.225 | 3,134,190 | 6,835,644 | 2.1810 | 1.919 | 1.897 | 1.919 | 1.875 | 1.941 | 3,593,283 | 1.9023 | 1.15% |
| 2004-10-13 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.225 | 2,048,000 | 4,491,100 | 2.1929 | 1.897 | 1.897 | 1.919 | 1.875 | 1.941 | 2,347,989 | 1.9127 | -1.14% |
| 2004-10-12 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,028,000 | 2,254,600 | 2.1932 | 1.919 | 1.897 | 1.919 | 1.875 | 1.919 | 1,178,580 | 1.9130 | 0.00% |
| 2004-10-11 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 359,000 | 785,475 | 2.1880 | 1.919 | 1.897 | 1.919 | 1.875 | 1.919 | 411,586 | 1.9084 | 0.00% |
| 2004-10-08 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.200 | 1,422,000 | 3,094,950 | 2.1765 | 1.919 | 1.897 | 1.919 | 1.875 | 1.919 | 1,630,293 | 1.8984 | 0.00% |
| 2004-10-07 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.300 | 3,416,000 | 7,683,160 | 2.2492 | 1.919 | 1.919 | 1.941 | 1.897 | 2.006 | 3,916,372 | 1.9618 | -3.30% |
| 2004-10-06 | 0 | 2.275 | 2.250 | 2.300 | 2.200 | 2.325 | 15,934,000 | 36,427,450 | 2.2861 | 1.984 | 1.963 | 2.006 | 1.919 | 2.028 | 18,267,997 | 1.9941 | 3.41% |
| 2004-10-05 | 0 | 2.200 | 2.175 | 2.200 | 2.125 | 2.200 | 2,086,000 | 4,502,900 | 2.1586 | 1.919 | 1.897 | 1.919 | 1.854 | 1.919 | 2,391,555 | 1.8828 | 3.53% |
| 2004-10-04 | 0 | 2.125 | 2.100 | 2.125 | 2.050 | 2.150 | 1,656,000 | 3,507,000 | 2.1178 | 1.854 | 1.832 | 1.854 | 1.788 | 1.875 | 1,898,569 | 1.8472 | 3.66% |
| 2004-09-30 | 0 | 2.050 | 2.025 | 2.075 | 2.025 | 2.075 | 1,206,000 | 2,484,650 | 2.0602 | 1.788 | 1.766 | 1.810 | 1.766 | 1.810 | 1,382,654 | 1.7970 | 0.00% |
| 2004-09-28 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 1,450,000 | 2,922,350 | 2.0154 | 1.788 | 1.766 | 1.788 | 1.744 | 1.788 | 1,662,395 | 1.7579 | 2.50% |
| 2004-09-27 | 0 | 2.000 | 2.000 | 2.025 | 1.960 | 2.050 | 5,411,000 | 10,919,295 | 2.0180 | 1.744 | 1.744 | 1.766 | 1.710 | 1.788 | 6,203,598 | 1.7602 | -3.61% |
| 2004-09-24 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.125 | 1,988,000 | 4,143,750 | 2.0844 | 1.810 | 1.810 | 1.832 | 1.788 | 1.854 | 2,279,200 | 1.8181 | -4.60% |
| 2004-09-23 | 0 | 2.175 | 2.150 | 2.175 | 2.075 | 2.175 | 1,224,000 | 2,630,400 | 2.1490 | 1.897 | 1.875 | 1.897 | 1.810 | 1.897 | 1,403,290 | 1.8745 | -1.14% |
| 2004-09-22 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.225 | 6,778,000 | 14,961,000 | 2.2073 | 1.919 | 1.919 | 1.941 | 1.875 | 1.941 | 7,770,835 | 1.9253 | 2.33% |
| 2004-09-21 | 0 | 2.150 | 2.150 | 2.175 | 2.100 | 2.175 | 2,252,000 | 4,852,500 | 2.1548 | 1.875 | 1.875 | 1.897 | 1.832 | 1.897 | 2,581,871 | 1.8795 | -1.15% |
| 2004-09-20 | 0 | 2.175 | 2.150 | 2.175 | 2.125 | 2.250 | 2,840,000 | 6,189,100 | 2.1793 | 1.897 | 1.875 | 1.897 | 1.854 | 1.963 | 3,256,000 | 1.9008 | -1.14% |
| 2004-09-17 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.250 | 6,218,000 | 13,849,700 | 2.2274 | 1.919 | 1.919 | 1.963 | 1.919 | 1.963 | 7,128,807 | 1.9428 | 1.15% |
| 2004-09-16 | 0 | 2.175 | 2.175 | 2.200 | 2.050 | 2.200 | 4,642,000 | 9,985,100 | 2.1510 | 1.897 | 1.897 | 1.919 | 1.788 | 1.919 | 5,321,956 | 1.8762 | 3.57% |
| 2004-09-15 | 0 | 2.100 | 2.075 | 2.125 | 2.075 | 2.150 | 2,094,000 | 4,397,700 | 2.1001 | 1.832 | 1.810 | 1.854 | 1.810 | 1.875 | 2,400,727 | 1.8318 | 0.00% |
| 2004-09-14 | 0 | 2.100 | 2.100 | 2.125 | 2.050 | 2.175 | 8,030,000 | 16,990,350 | 2.1159 | 1.832 | 1.832 | 1.854 | 1.788 | 1.897 | 9,206,227 | 1.8455 | 5.00% |
| 2004-09-13 | 0 | 2.000 | 2.000 | 2.025 | 1.910 | 2.025 | 5,584,000 | 11,069,450 | 1.9824 | 1.744 | 1.744 | 1.766 | 1.666 | 1.766 | 6,401,939 | 1.7291 | 3.63% |
| 2004-09-10 | 0 | 1.930 | 1.930 | 1.940 | 1.830 | 1.940 | 5,630,100 | 10,581,500 | 1.8795 | 1.683 | 1.683 | 1.692 | 1.596 | 1.692 | 6,454,792 | 1.6393 | 4.32% |
| 2004-09-09 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.860 | 7,736,000 | 14,303,000 | 1.8489 | 1.614 | 1.605 | 1.614 | 1.605 | 1.622 | 8,869,162 | 1.6127 | 0.54% |
| 2004-09-08 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.860 | 2,074,000 | 3,817,640 | 1.8407 | 1.605 | 1.605 | 1.614 | 1.596 | 1.622 | 2,377,798 | 1.6055 | 0.00% |
| 2004-09-07 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.850 | 1,418,000 | 2,612,080 | 1.8421 | 1.605 | 1.605 | 1.614 | 1.605 | 1.614 | 1,625,707 | 1.6067 | 0.00% |
| 2004-09-06 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.840 | 522,000 | 960,300 | 1.8397 | 1.605 | 1.596 | 1.605 | 1.596 | 1.605 | 598,462 | 1.6046 | 0.00% |
| 2004-09-03 | 0 | 1.840 | 1.830 | 1.840 | 1.820 | 1.850 | 3,220,000 | 5,927,480 | 1.8408 | 1.605 | 1.596 | 1.605 | 1.587 | 1.614 | 3,691,663 | 1.6056 | 0.00% |
| 2004-09-02 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.850 | 5,442,000 | 10,028,880 | 1.8429 | 1.605 | 1.605 | 1.614 | 1.605 | 1.614 | 6,239,139 | 1.6074 | -0.54% |
| 2004-09-01 | 0 | 1.850 | 1.840 | 1.850 | 1.820 | 1.860 | 2,364,000 | 4,370,700 | 1.8489 | 1.614 | 1.605 | 1.614 | 1.587 | 1.622 | 2,710,276 | 1.6126 | 1.65% |
| 2004-08-31 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.840 | 1,306,000 | 2,388,120 | 1.8286 | 1.587 | 1.587 | 1.596 | 1.587 | 1.605 | 1,497,302 | 1.5949 | -0.55% |
| 2004-08-30 | 0 | 1.830 | 1.830 | 1.840 | 1.810 | 1.850 | 1,760,000 | 3,217,320 | 1.8280 | 1.596 | 1.596 | 1.605 | 1.579 | 1.614 | 2,017,803 | 1.5945 | -1.08% |
| 2004-08-27 | 0 | 1.850 | 1.840 | 1.850 | 1.830 | 1.850 | 3,840,000 | 7,061,960 | 1.8391 | 1.614 | 1.605 | 1.614 | 1.596 | 1.614 | 4,402,480 | 1.6041 | 1.09% |
| 2004-08-26 | 0 | 1.830 | 1.820 | 1.830 | 1.810 | 1.850 | 7,776,000 | 14,237,800 | 1.8310 | 1.596 | 1.587 | 1.596 | 1.579 | 1.614 | 8,915,021 | 1.5971 | 0.55% |
| 2004-08-25 | 0 | 1.820 | 1.810 | 1.830 | 1.790 | 1.830 | 5,828,000 | 10,546,560 | 1.8096 | 1.587 | 1.579 | 1.596 | 1.561 | 1.596 | 6,681,680 | 1.5784 | 2.63% |
| 2004-08-24 | 0 | 1.830 | 1.820 | 1.830 | 1.780 | 1.840 | 8,178,000 | 14,810,140 | 1.8110 | 1.547 | 1.538 | 1.547 | 1.505 | 1.555 | 9,674,930 | 1.5308 | 1.10% |
| 2004-08-23 | 0 | 1.810 | 1.800 | 1.810 | 1.770 | 1.810 | 12,408,000 | 22,321,940 | 1.7990 | 1.530 | 1.521 | 1.530 | 1.496 | 1.530 | 14,679,204 | 1.5207 | 2.26% |
| 2004-08-20 | 0 | 1.770 | 1.760 | 1.780 | 1.740 | 1.780 | 5,590,000 | 9,854,460 | 1.7629 | 1.496 | 1.488 | 1.505 | 1.471 | 1.505 | 6,613,213 | 1.4901 | 1.72% |
| 2004-08-19 | 0 | 1.740 | 1.740 | 1.750 | 1.700 | 1.740 | 3,572,000 | 6,153,000 | 1.7226 | 1.471 | 1.471 | 1.479 | 1.437 | 1.471 | 4,225,831 | 1.4560 | 3.57% |
| 2004-08-18 | 0 | 1.680 | 1.670 | 1.680 | 1.660 | 1.680 | 3,784,000 | 6,336,760 | 1.6746 | 1.420 | 1.412 | 1.420 | 1.403 | 1.420 | 4,476,637 | 1.4155 | 0.00% |
| 2004-08-17 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.690 | 3,900,000 | 6,532,500 | 1.6750 | 1.420 | 1.412 | 1.420 | 1.412 | 1.429 | 4,613,870 | 1.4158 | 0.00% |
| 2004-08-16 | 0 | 1.680 | 1.670 | 1.680 | 1.640 | 1.680 | 7,006,000 | 11,624,220 | 1.6592 | 1.420 | 1.412 | 1.420 | 1.386 | 1.420 | 8,288,403 | 1.4025 | 0.00% |
| 2004-08-13 | 0 | 1.680 | 1.680 | 1.690 | 1.670 | 1.680 | 2,384,000 | 3,999,060 | 1.6775 | 1.420 | 1.420 | 1.429 | 1.412 | 1.420 | 2,820,376 | 1.4179 | 0.00% |
| 2004-08-12 | 0 | 1.680 | 1.670 | 1.680 | 1.670 | 1.690 | 1,424,000 | 2,390,700 | 1.6789 | 1.420 | 1.412 | 1.420 | 1.412 | 1.429 | 1,684,654 | 1.4191 | 0.00% |
| 2004-08-11 | 0 | 1.680 | 1.670 | 1.690 | 1.630 | 1.700 | 5,216,000 | 8,652,000 | 1.6587 | 1.420 | 1.412 | 1.429 | 1.378 | 1.437 | 6,170,755 | 1.4021 | 0.60% |
| 2004-08-10 | 0 | 1.670 | 1.670 | 1.680 | 1.650 | 1.730 | 3,560,000 | 5,997,740 | 1.6848 | 1.412 | 1.412 | 1.420 | 1.395 | 1.462 | 4,211,635 | 1.4241 | -1.18% |
| 2004-08-09 | 0 | 1.690 | 1.690 | 1.700 | 1.690 | 1.790 | 7,588,000 | 13,140,540 | 1.7318 | 1.429 | 1.429 | 1.437 | 1.429 | 1.513 | 8,976,934 | 1.4638 | -4.52% |
| 2004-08-06 | 0 | 1.770 | 1.760 | 1.770 | 1.750 | 1.780 | 7,034,000 | 12,439,700 | 1.7685 | 1.496 | 1.488 | 1.496 | 1.479 | 1.505 | 8,321,528 | 1.4949 | -0.56% |
| 2004-08-05 | 0 | 1.780 | 1.780 | 1.790 | 1.750 | 1.790 | 4,260,000 | 7,543,020 | 1.7707 | 1.505 | 1.505 | 1.513 | 1.479 | 1.513 | 5,039,765 | 1.4967 | 0.56% |
| 2004-08-04 | 0 | 1.770 | 1.760 | 1.770 | 1.720 | 1.770 | 6,072,000 | 10,531,440 | 1.7344 | 1.496 | 1.488 | 1.496 | 1.454 | 1.496 | 7,183,440 | 1.4661 | 1.72% |
| 2004-08-03 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.760 | 3,820,000 | 6,663,720 | 1.7444 | 1.471 | 1.471 | 1.479 | 1.462 | 1.488 | 4,519,226 | 1.4745 | -1.14% |
| 2004-08-02 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.800 | 2,224,000 | 3,932,180 | 1.7681 | 1.488 | 1.488 | 1.496 | 1.479 | 1.521 | 2,631,089 | 1.4945 | -1.68% |
| 2004-07-30 | 0 | 1.790 | 1.780 | 1.790 | 1.750 | 1.830 | 10,926,000 | 19,583,550 | 1.7924 | 1.513 | 1.505 | 1.513 | 1.479 | 1.547 | 12,925,933 | 1.5151 | 2.87% |
| 2004-07-29 | 0 | 1.740 | 1.740 | 1.750 | 1.730 | 1.760 | 442,000 | 769,140 | 1.7401 | 1.471 | 1.471 | 1.479 | 1.462 | 1.488 | 522,905 | 1.4709 | -1.14% |
| 2004-07-28 | 0 | 1.760 | 1.750 | 1.760 | 1.740 | 1.770 | 4,760,000 | 8,344,800 | 1.7531 | 1.488 | 1.479 | 1.488 | 1.471 | 1.496 | 5,631,287 | 1.4819 | 1.73% |
| 2004-07-27 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.750 | 8,182,000 | 14,242,820 | 1.7408 | 1.462 | 1.462 | 1.479 | 1.462 | 1.479 | 9,679,662 | 1.4714 | 0.00% |
| 2004-07-26 | 0 | 1.730 | 1.720 | 1.740 | 1.720 | 1.740 | 2,476,000 | 4,277,620 | 1.7276 | 1.462 | 1.454 | 1.471 | 1.454 | 1.471 | 2,929,216 | 1.4603 | -0.57% |
| 2004-07-23 | 0 | 1.740 | 1.730 | 1.740 | 1.730 | 1.750 | 2,220,000 | 3,859,860 | 1.7387 | 1.471 | 1.462 | 1.471 | 1.462 | 1.479 | 2,626,357 | 1.4697 | 0.58% |
| 2004-07-22 | 0 | 1.730 | 1.730 | 1.740 | 1.730 | 1.760 | 2,110,000 | 3,671,340 | 1.7400 | 1.462 | 1.462 | 1.471 | 1.462 | 1.488 | 2,496,222 | 1.4708 | -1.70% |
| 2004-07-21 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.780 | 2,024,000 | 3,560,720 | 1.7592 | 1.488 | 1.488 | 1.496 | 1.479 | 1.505 | 2,394,480 | 1.4871 | 0.57% |
| 2004-07-20 | 0 | 1.750 | 1.750 | 1.760 | 1.740 | 1.770 | 1,950,000 | 3,431,000 | 1.7595 | 1.479 | 1.479 | 1.488 | 1.471 | 1.496 | 2,306,935 | 1.4873 | -1.13% |
| 2004-07-19 | 0 | 1.770 | 1.760 | 1.770 | 1.740 | 1.770 | 4,974,000 | 8,735,480 | 1.7562 | 1.496 | 1.488 | 1.496 | 1.471 | 1.496 | 5,884,458 | 1.4845 | 1.14% |
| 2004-07-16 | 0 | 1.750 | 1.740 | 1.750 | 1.730 | 1.770 | 2,436,000 | 4,263,990 | 1.7504 | 1.479 | 1.471 | 1.479 | 1.462 | 1.496 | 2,881,894 | 1.4796 | 0.00% |
| 2004-07-15 | 0 | 1.750 | 1.730 | 1.760 | 1.740 | 1.760 | 1,090,000 | 1,910,480 | 1.7527 | 1.479 | 1.462 | 1.488 | 1.471 | 1.488 | 1,289,517 | 1.4815 | 0.57% |
| 2004-07-14 | 0 | 1.740 | 1.730 | 1.740 | 1.740 | 1.800 | 2,460,000 | 4,320,000 | 1.7561 | 1.471 | 1.462 | 1.471 | 1.471 | 1.521 | 2,910,287 | 1.4844 | 0.00% |
| 2004-07-13 | 0 | 1.740 | 1.740 | 1.750 | 1.720 | 1.810 | 5,010,000 | 8,755,320 | 1.7476 | 1.471 | 1.471 | 1.479 | 1.454 | 1.530 | 5,927,048 | 1.4772 | -3.87% |
| 2004-07-12 | 0 | 1.810 | 1.810 | 1.820 | 1.810 | 1.850 | 2,596,000 | 4,753,008 | 1.8309 | 1.530 | 1.530 | 1.538 | 1.530 | 1.564 | 3,071,181 | 1.5476 | -1.63% |
| 2004-07-09 | 0 | 1.840 | 1.830 | 1.850 | 1.830 | 1.860 | 2,894,000 | 5,348,580 | 1.8482 | 1.555 | 1.547 | 1.564 | 1.547 | 1.572 | 3,423,728 | 1.5622 | 0.55% |
| 2004-07-08 | 0 | 1.830 | 1.810 | 1.850 | 1.790 | 1.900 | 5,002,000 | 9,235,860 | 1.8464 | 1.547 | 1.530 | 1.564 | 1.513 | 1.606 | 5,917,584 | 1.5607 | -3.68% |
| 2004-07-07 | 0 | 1.900 | 1.900 | 1.910 | 1.860 | 1.920 | 8,150,000 | 15,375,560 | 1.8866 | 1.606 | 1.606 | 1.614 | 1.572 | 1.623 | 9,641,804 | 1.5947 | 0.53% |
| 2004-07-06 | 0 | 1.890 | 1.890 | 1.900 | 1.800 | 1.910 | 7,198,000 | 13,490,060 | 1.8741 | 1.598 | 1.598 | 1.606 | 1.521 | 1.614 | 8,515,547 | 1.5842 | 5.00% |
| 2004-07-05 | 0 | 1.800 | 1.800 | 1.830 | 1.770 | 1.860 | 5,990,000 | 10,851,960 | 1.8117 | 1.521 | 1.521 | 1.547 | 1.496 | 1.572 | 7,086,430 | 1.5314 | -3.23% |
| 2004-07-02 | 0 | 1.860 | 1.840 | 1.860 | 1.660 | 1.870 | 10,494,000 | 18,920,140 | 1.8029 | 1.572 | 1.555 | 1.572 | 1.403 | 1.581 | 12,414,858 | 1.5240 | 8.77% |
| 2004-06-30 | 0 | 1.710 | 1.710 | 1.720 | 1.670 | 1.720 | 4,516,000 | 7,677,280 | 1.7000 | 1.445 | 1.445 | 1.454 | 1.412 | 1.454 | 5,342,624 | 1.4370 | 1.79% |
| 2004-06-29 | 0 | 1.680 | 1.680 | 1.690 | 1.660 | 1.690 | 4,294,000 | 7,163,540 | 1.6683 | 1.420 | 1.420 | 1.429 | 1.403 | 1.429 | 5,079,989 | 1.4101 | 1.82% |
| 2004-06-28 | 0 | 1.650 | 1.640 | 1.650 | 1.600 | 1.650 | 3,360,000 | 5,459,260 | 1.6248 | 1.395 | 1.386 | 1.395 | 1.352 | 1.395 | 3,975,026 | 1.3734 | 3.77% |
| 2004-06-25 | 0 | 1.590 | 1.590 | 1.600 | 1.560 | 1.610 | 6,808,000 | 10,798,320 | 1.5861 | 1.344 | 1.344 | 1.352 | 1.319 | 1.361 | 8,054,160 | 1.3407 | 1.92% |
| 2004-06-24 | 0 | 1.560 | 1.560 | 1.570 | 1.430 | 1.570 | 11,128,000 | 16,845,680 | 1.5138 | 1.319 | 1.319 | 1.327 | 1.209 | 1.327 | 13,164,908 | 1.2796 | 7.59% |
| 2004-06-23 | 0 | 1.450 | 1.440 | 1.450 | 1.370 | 1.460 | 9,187,900 | 13,088,503 | 1.4245 | 1.226 | 1.217 | 1.226 | 1.158 | 1.234 | 10,869,685 | 1.2041 | 5.84% |
| 2004-06-21 | 0 | 1.370 | 1.360 | 1.370 | 1.360 | 1.470 | 4,950,000 | 6,975,300 | 1.4092 | 1.158 | 1.150 | 1.158 | 1.150 | 1.243 | 5,856,065 | 1.1911 | -6.16% |
| 2004-06-18 | 0 | 1.460 | 1.440 | 1.450 | 1.420 | 1.600 | 7,474,000 | 11,019,160 | 1.4743 | 1.234 | 1.217 | 1.226 | 1.200 | 1.352 | 8,842,067 | 1.2462 | -10.98% |
| 2004-06-17 | 0 | 1.640 | 1.630 | 1.640 | 1.600 | 1.640 | 2,836,000 | 4,589,920 | 1.6184 | 1.386 | 1.378 | 1.386 | 1.352 | 1.386 | 3,355,111 | 1.3680 | 1.23% |
| 2004-06-16 | 0 | 1.620 | 1.620 | 1.630 | 1.610 | 1.650 | 914,000 | 1,487,740 | 1.6277 | 1.369 | 1.369 | 1.378 | 1.361 | 1.395 | 1,081,302 | 1.3759 | 0.62% |
| 2004-06-15 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.640 | 962,000 | 1,561,820 | 1.6235 | 1.361 | 1.361 | 1.369 | 1.361 | 1.386 | 1,138,088 | 1.3723 | -1.23% |
| 2004-06-14 | 0 | 1.630 | 1.620 | 1.630 | 1.620 | 1.680 | 3,044,000 | 4,980,220 | 1.6361 | 1.378 | 1.369 | 1.378 | 1.369 | 1.420 | 3,601,184 | 1.3829 | -2.98% |
| 2004-06-11 | 0 | 1.680 | 1.670 | 1.680 | 1.610 | 1.700 | 4,862,000 | 8,129,460 | 1.6720 | 1.420 | 1.412 | 1.420 | 1.361 | 1.437 | 5,751,957 | 1.4133 | 4.35% |
| 2004-06-10 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.640 | 1,486,000 | 2,405,500 | 1.6188 | 1.361 | 1.361 | 1.369 | 1.352 | 1.386 | 1,758,003 | 1.3683 | -1.83% |
| 2004-06-09 | 0 | 1.640 | 1.630 | 1.640 | 1.600 | 1.660 | 1,678,000 | 2,746,420 | 1.6367 | 1.386 | 1.378 | 1.386 | 1.352 | 1.403 | 1,985,147 | 1.3835 | 2.50% |
| 2004-06-08 | 0 | 1.600 | 1.590 | 1.600 | 1.590 | 1.630 | 3,192,600 | 5,133,506 | 1.6079 | 1.352 | 1.344 | 1.352 | 1.344 | 1.378 | 3,776,985 | 1.3592 | 0.63% |
| 2004-06-07 | 0 | 1.590 | 1.580 | 1.590 | 1.570 | 1.660 | 3,302,000 | 5,317,620 | 1.6104 | 1.344 | 1.336 | 1.344 | 1.327 | 1.403 | 3,906,410 | 1.3613 | -1.24% |
| 2004-06-04 | 0 | 1.610 | 1.610 | 1.620 | 1.580 | 1.620 | 1,160,000 | 1,861,280 | 1.6046 | 1.361 | 1.361 | 1.369 | 1.336 | 1.369 | 1,372,330 | 1.3563 | 3.21% |
| 2004-06-03 | 0 | 1.560 | 1.560 | 1.570 | 1.540 | 1.690 | 4,899,500 | 7,818,205 | 1.5957 | 1.319 | 1.319 | 1.327 | 1.302 | 1.429 | 5,796,322 | 1.3488 | -7.69% |
| 2004-06-02 | 0 | 1.690 | 1.690 | 1.700 | 1.680 | 1.700 | 1,908,000 | 3,219,920 | 1.6876 | 1.429 | 1.429 | 1.437 | 1.420 | 1.437 | 2,257,247 | 1.4265 | 0.60% |
| 2004-06-01 | 0 | 1.680 | 1.680 | 1.690 | 1.680 | 1.740 | 2,157,700 | 3,683,502 | 1.7071 | 1.420 | 1.420 | 1.429 | 1.420 | 1.471 | 2,552,653 | 1.4430 | -1.75% |
| 2004-05-31 | 0 | 1.710 | 1.710 | 1.730 | 1.690 | 1.730 | 2,326,000 | 3,972,520 | 1.7079 | 1.445 | 1.445 | 1.462 | 1.429 | 1.462 | 2,751,759 | 1.4436 | -1.16% |
| 2004-05-28 | 0 | 1.730 | 1.730 | 1.740 | 1.710 | 1.820 | 5,494,000 | 9,575,120 | 1.7428 | 1.462 | 1.462 | 1.471 | 1.445 | 1.538 | 6,499,641 | 1.4732 | -3.35% |
| 2004-05-27 | 0 | 1.790 | 1.790 | 1.800 | 1.760 | 1.800 | 2,164,000 | 3,855,880 | 1.7818 | 1.513 | 1.513 | 1.521 | 1.488 | 1.521 | 2,560,106 | 1.5061 | 1.70% |
| 2004-05-25 | 0 | 1.760 | 1.750 | 1.770 | 1.730 | 1.780 | 622,000 | 1,085,820 | 1.7457 | 1.488 | 1.479 | 1.496 | 1.462 | 1.505 | 735,853 | 1.4756 | -1.68% |
| 2004-05-24 | 0 | 1.790 | 1.780 | 1.790 | 1.730 | 1.790 | 2,812,000 | 4,966,500 | 1.7662 | 1.513 | 1.505 | 1.513 | 1.462 | 1.513 | 3,326,718 | 1.4929 | 2.29% |
| 2004-05-21 | 0 | 1.750 | 1.740 | 1.750 | 1.680 | 1.760 | 1,440,000 | 2,497,420 | 1.7343 | 1.479 | 1.471 | 1.479 | 1.420 | 1.488 | 1,703,583 | 1.4660 | 4.17% |
| 2004-05-20 | 0 | 1.680 | 1.650 | 1.680 | 1.650 | 1.740 | 2,120,000 | 3,608,560 | 1.7022 | 1.420 | 1.395 | 1.420 | 1.395 | 1.471 | 2,508,052 | 1.4388 | -2.33% |
| 2004-05-19 | 0 | 1.720 | 1.710 | 1.730 | 1.650 | 1.730 | 2,156,000 | 3,631,760 | 1.6845 | 1.454 | 1.445 | 1.462 | 1.395 | 1.462 | 2,550,642 | 1.4239 | 4.24% |
| 2004-05-18 | 0 | 1.650 | 1.620 | 1.650 | 1.600 | 1.650 | 2,168,000 | 3,535,840 | 1.6309 | 1.395 | 1.369 | 1.395 | 1.352 | 1.395 | 2,564,838 | 1.3786 | 3.12% |
| 2004-05-17 | 0 | 1.600 | 1.610 | 1.620 | 1.540 | 1.690 | 3,680,000 | 5,813,060 | 1.5796 | 1.352 | 1.361 | 1.369 | 1.302 | 1.429 | 4,353,600 | 1.3352 | -4.76% |
| 2004-05-14 | 0 | 1.680 | 1.670 | 1.690 | 1.650 | 1.780 | 2,090,000 | 3,520,140 | 1.6843 | 1.420 | 1.412 | 1.429 | 1.395 | 1.505 | 2,472,561 | 1.4237 | -5.62% |
| 2004-05-13 | 0 | 1.780 | 1.770 | 1.780 | 1.730 | 1.800 | 860,000 | 1,530,200 | 1.7793 | 1.505 | 1.496 | 1.505 | 1.462 | 1.521 | 1,017,417 | 1.5040 | -2.73% |
| 2004-05-12 | 0 | 1.830 | 1.820 | 1.840 | 1.810 | 1.870 | 1,292,000 | 2,369,580 | 1.8340 | 1.547 | 1.538 | 1.555 | 1.530 | 1.581 | 1,528,492 | 1.5503 | -0.54% |
| 2004-05-11 | 0 | 1.840 | 1.830 | 1.840 | 1.820 | 1.880 | 2,194,000 | 4,023,720 | 1.8340 | 1.555 | 1.547 | 1.555 | 1.538 | 1.589 | 2,595,597 | 1.5502 | -1.08% |
| 2004-05-10 | 0 | 1.860 | 1.840 | 1.860 | 1.790 | 1.900 | 8,562,000 | 15,928,460 | 1.8604 | 1.572 | 1.555 | 1.572 | 1.513 | 1.606 | 10,129,218 | 1.5725 | -1.59% |
| 2004-05-07 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.940 | 3,678,000 | 7,005,180 | 1.9046 | 1.598 | 1.598 | 1.606 | 1.589 | 1.640 | 4,351,234 | 1.6099 | -0.53% |
| 2004-05-06 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.950 | 6,162,000 | 11,729,336 | 1.9035 | 1.606 | 1.606 | 1.614 | 1.606 | 1.648 | 7,289,914 | 1.6090 | 0.00% |
| 2004-05-05 | 0 | 1.900 | 1.890 | 1.920 | 1.810 | 1.930 | 4,590,000 | 8,591,620 | 1.8718 | 1.606 | 1.598 | 1.623 | 1.530 | 1.631 | 5,430,170 | 1.5822 | 2.15% |
| 2004-05-04 | 0 | 1.860 | 1.860 | 1.870 | 1.780 | 1.870 | 4,260,000 | 7,796,380 | 1.8301 | 1.572 | 1.572 | 1.581 | 1.505 | 1.581 | 5,039,765 | 1.5470 | 5.68% |
| 2004-05-03 | 0 | 1.760 | 1.740 | 1.760 | 1.680 | 1.760 | 3,455,000 | 5,983,570 | 1.7319 | 1.488 | 1.471 | 1.488 | 1.420 | 1.488 | 4,087,415 | 1.4639 | 1.73% |
| 2004-04-30 | 0 | 1.730 | 1.720 | 1.730 | 1.630 | 1.730 | 10,158,000 | 17,099,420 | 1.6833 | 1.462 | 1.454 | 1.462 | 1.378 | 1.462 | 12,017,356 | 1.4229 | 0.00% |
| 2004-04-29 | 0 | 1.730 | 1.730 | 1.740 | 1.700 | 1.850 | 8,166,000 | 14,300,700 | 1.7512 | 1.462 | 1.462 | 1.471 | 1.437 | 1.564 | 9,660,733 | 1.4803 | -7.98% |
| 2004-04-28 | 0 | 1.880 | 1.880 | 1.890 | 1.860 | 1.930 | 6,857,000 | 13,002,570 | 1.8962 | 1.589 | 1.589 | 1.598 | 1.572 | 1.631 | 8,112,129 | 1.6029 | 0.53% |
| 2004-04-27 | 0 | 1.870 | 1.860 | 1.880 | 1.860 | 1.950 | 6,284,032 | 12,057,464 | 1.9187 | 1.581 | 1.572 | 1.589 | 1.572 | 1.648 | 7,434,283 | 1.6219 | -3.61% |
| 2004-04-26 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 2.100 | 11,614,000 | 22,735,930 | 1.9576 | 1.640 | 1.640 | 1.648 | 1.623 | 1.775 | 13,739,867 | 1.6547 | -8.71% |
| 2004-04-23 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.150 | 5,520,000 | 11,599,200 | 2.1013 | 1.796 | 1.775 | 1.796 | 1.754 | 1.817 | 6,530,400 | 1.7762 | 2.41% |
| 2004-04-22 | 0 | 2.075 | 2.025 | 2.075 | 1.990 | 2.125 | 5,418,000 | 11,076,750 | 2.0444 | 1.754 | 1.712 | 1.754 | 1.682 | 1.796 | 6,409,730 | 1.7281 | 2.47% |
| 2004-04-21 | 0 | 2.025 | 2.000 | 2.025 | 1.970 | 2.200 | 13,439,000 | 27,116,160 | 2.0177 | 1.712 | 1.691 | 1.712 | 1.665 | 1.860 | 15,898,921 | 1.7055 | -10.00% |
| 2004-04-20 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.500 | 12,366,970 | 28,671,180 | 2.3184 | 1.902 | 1.881 | 1.902 | 1.860 | 2.113 | 14,630,663 | 1.9597 | -10.00% |
| 2004-04-19 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.525 | 2,270,000 | 5,650,750 | 2.4893 | 2.113 | 2.092 | 2.113 | 2.092 | 2.134 | 2,685,509 | 2.1042 | -0.99% |
| 2004-04-16 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.550 | 5,430,000 | 13,674,500 | 2.5183 | 2.134 | 2.113 | 2.134 | 2.113 | 2.155 | 6,423,926 | 2.1287 | 0.00% |
| 2004-04-15 | 0 | 2.525 | 2.500 | 2.525 | 2.450 | 2.525 | 4,740,000 | 11,766,700 | 2.4824 | 2.134 | 2.113 | 2.134 | 2.071 | 2.134 | 5,607,626 | 2.0983 | 2.02% |
| 2004-04-14 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.525 | 13,086,000 | 32,711,550 | 2.4997 | 2.092 | 2.092 | 2.113 | 2.092 | 2.134 | 15,481,307 | 2.1130 | 0.00% |
| 2004-04-13 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.600 | 14,068,000 | 35,516,200 | 2.5246 | 2.092 | 2.092 | 2.113 | 2.092 | 2.198 | 16,643,056 | 2.1340 | -2.94% |
| 2004-04-08 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 9,041,800 | 22,938,800 | 2.5370 | 2.155 | 2.134 | 2.155 | 2.113 | 2.155 | 10,696,843 | 2.1444 | 0.00% |
| 2004-04-07 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.600 | 10,018,200 | 25,451,003 | 2.5405 | 2.155 | 2.134 | 2.155 | 2.113 | 2.198 | 11,851,966 | 2.1474 | -1.92% |
| 2004-04-06 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.675 | 5,633,000 | 14,696,000 | 2.6089 | 2.198 | 2.177 | 2.198 | 2.177 | 2.261 | 6,664,084 | 2.2053 | -1.89% |
| 2004-04-02 | 0 | 2.650 | 2.650 | 2.675 | 2.550 | 2.675 | 11,476,300 | 30,093,113 | 2.6222 | 2.240 | 2.240 | 2.261 | 2.155 | 2.261 | 13,576,962 | 2.2165 | 3.92% |
| 2004-04-01 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.575 | 1,400,000 | 3,543,600 | 2.5311 | 2.155 | 2.134 | 2.155 | 2.134 | 2.177 | 1,656,261 | 2.1395 | -0.97% |
| 2004-03-31 | 0 | 2.575 | 2.525 | 2.575 | 2.525 | 2.575 | 4,910,000 | 12,495,850 | 2.5450 | 2.177 | 2.134 | 2.177 | 2.134 | 2.177 | 5,808,744 | 2.1512 | 0.00% |
| 2004-03-30 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.625 | 3,548,000 | 9,127,700 | 2.5726 | 2.177 | 2.155 | 2.177 | 2.155 | 2.219 | 4,197,438 | 2.1746 | 0.00% |
| 2004-03-29 | 0 | 2.575 | 2.575 | 2.600 | 2.475 | 2.625 | 6,386,000 | 16,426,050 | 2.5722 | 2.177 | 2.177 | 2.198 | 2.092 | 2.219 | 7,554,916 | 2.1742 | 1.98% |
| 2004-03-26 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.700 | 21,388,450 | 55,162,048 | 2.5791 | 2.134 | 2.113 | 2.134 | 2.113 | 2.282 | 25,303,466 | 2.1800 | -5.61% |
| 2004-03-25 | 0 | 2.675 | 2.650 | 2.675 | 2.625 | 2.750 | 24,750,000 | 66,647,800 | 2.6928 | 2.261 | 2.240 | 2.261 | 2.219 | 2.325 | 29,280,326 | 2.2762 | -3.60% |
| 2004-03-24 | 0 | 2.775 | 2.775 | 2.800 | 2.525 | 2.850 | 70,480,300 | 193,731,640 | 2.7487 | 2.346 | 2.346 | 2.367 | 2.134 | 2.409 | 83,381,260 | 2.3234 | 9.90% |
| 2004-03-23 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.525 | 4,308,000 | 10,767,550 | 2.4994 | 2.134 | 2.113 | 2.134 | 2.092 | 2.134 | 5,096,551 | 2.1127 | 2.02% |
| 2004-03-22 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.525 | 3,640,000 | 9,044,200 | 2.4847 | 2.092 | 2.071 | 2.113 | 2.071 | 2.134 | 4,306,278 | 2.1002 | -1.98% |
| 2004-03-19 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.575 | 8,850,000 | 22,345,000 | 2.5249 | 2.134 | 2.134 | 2.155 | 2.113 | 2.177 | 10,469,935 | 2.1342 | 0.00% |
| 2004-03-18 | 0 | 2.525 | 2.500 | 2.525 | 2.400 | 2.575 | 20,214,401 | 50,753,883 | 2.5108 | 2.134 | 2.113 | 2.134 | 2.029 | 2.177 | 23,914,515 | 2.1223 | 4.12% |
| 2004-03-17 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.450 | 4,250,000 | 10,334,200 | 2.4316 | 2.050 | 2.050 | 2.071 | 2.029 | 2.071 | 5,027,935 | 2.0554 | 0.00% |
| 2004-03-16 | 0 | 2.425 | 2.400 | 2.425 | 2.375 | 2.425 | 6,523,000 | 15,657,325 | 2.4003 | 2.050 | 2.029 | 2.050 | 2.008 | 2.050 | 7,716,993 | 2.0289 | -1.02% |
| 2004-03-15 | 0 | 2.450 | 2.425 | 2.450 | 2.400 | 2.475 | 4,640,000 | 11,267,750 | 2.4284 | 2.071 | 2.050 | 2.071 | 2.029 | 2.092 | 5,489,322 | 2.0527 | 1.03% |
| 2004-03-12 | 0 | 2.425 | 2.400 | 2.425 | 2.350 | 2.450 | 17,902,400 | 42,945,950 | 2.3989 | 2.050 | 2.029 | 2.050 | 1.986 | 2.071 | 21,179,318 | 2.0277 | -2.02% |
| 2004-03-11 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 16,327,970 | 40,413,977 | 2.4751 | 2.092 | 2.092 | 2.113 | 2.071 | 2.113 | 19,316,699 | 2.0922 | -1.00% |
| 2004-03-10 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.525 | 22,906,000 | 56,943,810 | 2.4860 | 2.113 | 2.113 | 2.134 | 2.071 | 2.134 | 27,098,794 | 2.1013 | 0.00% |
| 2004-03-09 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.525 | 9,757,000 | 24,506,750 | 2.5117 | 2.113 | 2.113 | 2.134 | 2.092 | 2.134 | 11,542,955 | 2.1231 | 0.00% |
| 2004-03-08 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.575 | 8,805,970 | 22,178,773 | 2.5186 | 2.113 | 2.092 | 2.113 | 2.113 | 2.177 | 10,417,845 | 2.1289 | -1.96% |
| 2004-03-05 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.600 | 15,758,000 | 40,479,250 | 2.5688 | 2.155 | 2.134 | 2.155 | 2.134 | 2.198 | 18,642,399 | 2.1714 | 0.00% |
| 2004-03-04 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.550 | 10,344,000 | 25,973,050 | 2.5109 | 2.155 | 2.134 | 2.155 | 2.092 | 2.155 | 12,237,402 | 2.1224 | 2.00% |
| 2004-03-03 | 0 | 2.500 | 2.475 | 2.500 | 2.450 | 2.525 | 25,874,550 | 64,484,706 | 2.4922 | 2.113 | 2.092 | 2.113 | 2.071 | 2.134 | 30,610,718 | 2.1066 | -1.96% |
| 2004-03-02 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.625 | 16,816,000 | 43,344,050 | 2.5775 | 2.155 | 2.155 | 2.177 | 2.155 | 2.219 | 19,894,059 | 2.1787 | -2.86% |
| 2004-03-01 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.675 | 9,546,000 | 25,064,250 | 2.6256 | 2.219 | 2.198 | 2.219 | 2.198 | 2.261 | 11,293,333 | 2.2194 | -1.87% |
| 2004-02-27 | 0 | 2.675 | 2.625 | 2.650 | 2.575 | 2.675 | 31,446,000 | 83,199,900 | 2.6458 | 2.261 | 2.219 | 2.240 | 2.177 | 2.261 | 37,201,985 | 2.2364 | 4.90% |
| 2004-02-26 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.575 | 13,540,000 | 34,618,300 | 2.5567 | 2.155 | 2.155 | 2.177 | 2.155 | 2.177 | 16,018,409 | 2.1612 | 0.00% |
| 2004-02-25 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.600 | 18,765,000 | 48,023,700 | 2.5592 | 2.155 | 2.134 | 2.155 | 2.134 | 2.198 | 22,199,811 | 2.1632 | 0.00% |
| 2004-02-24 | 0 | 2.550 | 2.550 | 2.575 | 2.525 | 2.600 | 18,620,000 | 48,001,400 | 2.5779 | 2.155 | 2.155 | 2.177 | 2.134 | 2.198 | 22,028,270 | 2.1791 | -1.92% |
| 2004-02-23 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.675 | 12,705,000 | 33,165,125 | 2.6104 | 2.198 | 2.198 | 2.219 | 2.177 | 2.261 | 15,030,567 | 2.2065 | -1.89% |
| 2004-02-20 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.700 | 23,762,000 | 63,096,050 | 2.6553 | 2.240 | 2.219 | 2.240 | 2.219 | 2.282 | 28,111,479 | 2.2445 | 0.95% |
| 2004-02-19 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.700 | 19,974,000 | 52,567,200 | 2.6318 | 2.219 | 2.198 | 2.219 | 2.198 | 2.282 | 23,630,111 | 2.2246 | -0.94% |
| 2004-02-18 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.725 | 20,657,600 | 55,301,840 | 2.6771 | 2.240 | 2.240 | 2.261 | 2.240 | 2.303 | 24,438,839 | 2.2629 | -1.85% |
| 2004-02-17 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.750 | 24,192,600 | 65,333,545 | 2.7006 | 2.282 | 2.261 | 2.282 | 2.240 | 2.325 | 28,620,898 | 2.2827 | 1.89% |
| 2004-02-16 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.725 | 26,566,200 | 70,500,165 | 2.6538 | 2.240 | 2.240 | 2.261 | 2.198 | 2.303 | 31,428,970 | 2.2432 | -2.75% |
| 2004-02-13 | 0 | 2.725 | 2.700 | 2.725 | 2.650 | 2.750 | 30,135,400 | 81,572,065 | 2.7069 | 2.303 | 2.282 | 2.303 | 2.240 | 2.325 | 35,651,489 | 2.2880 | -0.91% |
| 2004-02-12 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.850 | 58,624,000 | 163,236,650 | 2.7845 | 2.325 | 2.303 | 2.325 | 2.303 | 2.409 | 69,354,741 | 2.3536 | -0.90% |
| 2004-02-11 | 0 | 2.775 | 2.750 | 2.775 | 2.750 | 2.850 | 41,145,435 | 115,103,475 | 2.7975 | 2.346 | 2.325 | 2.346 | 2.325 | 2.409 | 48,676,839 | 2.3646 | 0.00% |
| 2004-02-10 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.925 | 99,242,000 | 280,657,466 | 2.8280 | 2.346 | 2.346 | 2.367 | 2.325 | 2.472 | 117,407,602 | 2.3905 | -4.31% |
| 2004-02-09 | 0 | 2.900 | 2.875 | 2.900 | 2.550 | 2.900 | 216,828,500 | 593,518,445 | 2.7373 | 2.451 | 2.430 | 2.451 | 2.155 | 2.451 | 256,517,544 | 2.3138 | 14.85% |
| 2004-02-06 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.650 | 327,504,100 | 841,845,800 | 2.5705 | 2.134 | 2.134 | 2.155 | 2.113 | 2.240 | 387,451,592 | 2.1728 |
Copyright & disclaimer, Privacy policy