NANYANG HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00212 | 1954-09-15 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-30 | 0 | 30.10 | 29.80 | 30.10 | 30.10 | 30.10 | 500 | 15,050 | 30.100 | 30.10 | 29.80 | 30.10 | 30.10 | 30.10 | 500 | 30.100 | 0.00% |
| 2026-01-29 | 0 | 30.10 | 30.10 | 30.50 | - | - | 0 | 0 | - | 30.10 | 30.10 | 30.50 | - | - | 0 | - | 0.00% |
| 2026-01-28 | 0 | 30.10 | 30.10 | 30.24 | 30.00 | 30.00 | 6,250 | 187,200 | 29.952 | 30.10 | 30.10 | 30.24 | 30.00 | 30.00 | 6,250 | 29.952 | 1.69% |
| 2026-01-27 | 0 | 29.60 | 29.00 | 30.00 | - | - | 0 | 0 | - | 29.60 | 29.00 | 30.00 | - | - | 0 | - | 0.00% |
| 2026-01-26 | 0 | 29.60 | 29.60 | 30.00 | - | - | 0 | 0 | - | 29.60 | 29.60 | 30.00 | - | - | 0 | - | 0.34% |
| 2026-01-23 | 0 | 29.50 | 29.50 | 30.00 | - | - | 0 | 0 | - | 29.50 | 29.50 | 30.00 | - | - | 0 | - | 0.00% |
| 2026-01-22 | 0 | 29.50 | 28.90 | 29.80 | - | - | 0 | 0 | - | 29.50 | 28.90 | 29.80 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 29.50 | 29.50 | 29.90 | - | - | 0 | 0 | - | 29.50 | 29.50 | 29.90 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 29.50 | 29.40 | 30.00 | - | - | 0 | 0 | - | 29.50 | 29.40 | 30.00 | - | - | 0 | - | 0.00% |
| 2026-01-19 | 0 | 29.50 | 29.50 | 30.00 | 29.50 | 29.70 | 3,800 | 112,500 | 29.605 | 29.50 | 29.50 | 30.00 | 29.50 | 29.70 | 3,800 | 29.605 | -0.61% |
| 2026-01-16 | 0 | 29.68 | 29.68 | 30.00 | 29.68 | 29.80 | 2,500 | 74,440 | 29.776 | 29.68 | 29.68 | 30.00 | 29.68 | 29.80 | 2,500 | 29.776 | -1.07% |
| 2026-01-15 | 0 | 30.00 | 29.30 | 30.50 | - | - | 0 | 0 | - | 30.00 | 29.30 | 30.50 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 30.00 | 29.50 | 30.50 | 30.00 | 30.00 | 2,000 | 60,000 | 30.000 | 30.00 | 29.50 | 30.50 | 30.00 | 30.00 | 2,000 | 30.000 | -0.13% |
| 2026-01-13 | 0 | 30.04 | 29.60 | 30.08 | 30.04 | 30.04 | 10,000 | 300,400 | 30.040 | 30.04 | 29.60 | 30.08 | 30.04 | 30.04 | 10,000 | 30.040 | 1.49% |
| 2026-01-12 | 0 | 29.60 | 29.10 | 30.50 | - | - | 0 | 0 | - | 29.60 | 29.10 | 30.50 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 29.60 | 29.00 | 30.20 | - | - | 0 | 0 | - | 29.60 | 29.00 | 30.20 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 29.60 | 29.60 | 30.20 | 29.44 | 30.00 | 22,500 | 674,720 | 29.988 | 29.60 | 29.60 | 30.20 | 29.44 | 30.00 | 22,500 | 29.988 | -1.33% |
| 2026-01-07 | 0 | 30.00 | 29.80 | 30.20 | - | - | 0 | 0 | - | 30.00 | 29.80 | 30.20 | - | - | 0 | - | 0.00% |
| 2026-01-06 | 0 | 30.00 | 30.00 | 30.50 | - | - | 0 | 0 | - | 30.00 | 30.00 | 30.50 | - | - | 0 | - | 0.00% |
| 2026-01-05 | 0 | 30.00 | 29.60 | 30.50 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 30.00 | 29.60 | 30.50 | 30.00 | 30.00 | 1,000 | 30.000 | 0.00% |
| 2026-01-02 | 0 | 30.00 | 29.00 | 30.00 | 29.00 | 30.00 | 9,500 | 279,980 | 29.472 | 30.00 | 29.00 | 30.00 | 29.00 | 30.00 | 9,500 | 29.472 | 3.45% |
| 2025-12-31 | 0 | 29.00 | 28.80 | 30.00 | - | - | 0 | 0 | - | 29.00 | 28.80 | 30.00 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 29.00 | 28.40 | 30.00 | 29.00 | 29.00 | 500 | 14,500 | 29.000 | 29.00 | 28.40 | 30.00 | 29.00 | 29.00 | 500 | 29.000 | -3.33% |
| 2025-12-29 | 0 | 30.00 | 29.50 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.50 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 30.00 | 29.20 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.20 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 30.00 | 29.20 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.20 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 30.00 | 29.20 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.20 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 30.00 | 29.80 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.80 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 30.00 | 29.80 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.80 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 30.00 | 30.00 | 31.00 | - | - | 0 | 0 | - | 30.00 | 30.00 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 30.00 | 29.80 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.80 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 30.00 | 29.86 | 31.40 | - | - | 0 | 0 | - | 30.00 | 29.86 | 31.40 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 30.00 | 29.50 | 31.50 | 30.00 | 31.50 | 1,500 | 45,750 | 30.500 | 30.00 | 29.50 | 31.50 | 30.00 | 31.50 | 1,500 | 30.500 | -3.23% |
| 2025-12-11 | 0 | 31.00 | 30.00 | 31.00 | - | - | 0 | 0 | - | 31.00 | 30.00 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 31.00 | 30.00 | 31.90 | - | - | 0 | 0 | - | 31.00 | 30.00 | 31.90 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 31.00 | 30.00 | 31.00 | - | - | 0 | 0 | - | 31.00 | 30.00 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 31.00 | 30.00 | 31.50 | - | - | 0 | 0 | - | 31.00 | 30.00 | 31.50 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 31.00 | 30.00 | 31.90 | - | - | 0 | 0 | - | 31.00 | 30.00 | 31.90 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 31.00 | 30.00 | 31.90 | - | - | 0 | 0 | - | 31.00 | 30.00 | 31.90 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 31.00 | 30.00 | 31.00 | - | - | 0 | 0 | - | 31.00 | 30.00 | 31.00 | - | - | 0 | - | -1.59% |
| 2025-12-02 | 0 | 31.50 | 30.10 | 31.50 | 31.50 | 31.50 | 1,000 | 31,500 | 31.500 | 31.50 | 30.10 | 31.50 | 31.50 | 31.50 | 1,000 | 31.500 | 0.00% |
| 2025-12-01 | 0 | 31.50 | 30.04 | 31.50 | 30.00 | 31.50 | 2,500 | 78,000 | 31.200 | 31.50 | 30.04 | 31.50 | 30.00 | 31.50 | 2,500 | 31.200 | 5.00% |
| 2025-11-28 | 0 | 30.00 | 30.00 | 31.50 | 29.98 | 30.00 | 2,000 | 59,990 | 29.995 | 30.00 | 30.00 | 31.50 | 29.98 | 30.00 | 2,000 | 29.995 | 1.69% |
| 2025-11-27 | 0 | 29.50 | 28.50 | 31.50 | - | - | 0 | 0 | - | 29.50 | 28.50 | 31.50 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 29.50 | 29.50 | 30.00 | - | - | 0 | 0 | - | 29.50 | 29.50 | 30.00 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 29.50 | 28.50 | 30.00 | - | - | 15,000 | 442,500 | 29.500 | 29.50 | 28.50 | 30.00 | - | - | 15,000 | 29.500 | 0.00% |
| 2025-11-24 | 0 | 29.50 | 29.00 | 31.50 | - | - | 0 | 0 | - | 29.50 | 29.00 | 31.50 | - | - | 0 | - | 0.00% |
| 2025-11-21 | 0 | 29.50 | 28.90 | 31.00 | 29.50 | 29.50 | 1,500 | 44,250 | 29.500 | 29.50 | 28.90 | 31.00 | 29.50 | 29.50 | 1,500 | 29.500 | -1.60% |
| 2025-11-20 | 0 | 29.98 | 28.90 | 31.30 | - | - | 0 | 0 | - | 29.98 | 28.90 | 31.30 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 29.98 | 29.00 | 30.80 | - | - | 0 | 0 | - | 29.98 | 29.00 | 30.80 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 29.98 | 29.22 | 31.50 | - | - | 0 | 0 | - | 29.98 | 29.22 | 31.50 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 29.98 | 29.50 | 31.46 | - | - | 0 | 0 | - | 29.98 | 29.50 | 31.46 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 29.98 | 29.98 | 30.00 | 29.98 | 29.98 | 500 | 14,990 | 29.980 | 29.98 | 29.98 | 30.00 | 29.98 | 29.98 | 500 | 29.980 | -0.40% |
| 2025-11-13 | 0 | 30.10 | 30.10 | 31.48 | 29.80 | 30.00 | 2,000 | 59,900 | 29.950 | 30.10 | 30.10 | 31.48 | 29.80 | 30.00 | 2,000 | 29.950 | 1.01% |
| 2025-11-12 | 0 | 29.80 | 29.80 | 31.00 | - | - | 0 | 0 | - | 29.80 | 29.80 | 31.00 | - | - | 0 | - | 2.05% |
| 2025-11-11 | 0 | 29.20 | 29.00 | 31.00 | 29.20 | 29.90 | 1,000 | 29,550 | 29.550 | 29.20 | 29.00 | 31.00 | 29.20 | 29.90 | 1,000 | 29.550 | -2.34% |
| 2025-11-10 | 0 | 29.90 | 29.30 | 30.98 | - | - | 0 | 0 | - | 29.90 | 29.30 | 30.98 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 29.90 | 29.20 | 31.00 | 29.00 | 29.90 | 1,500 | 43,950 | 29.300 | 29.90 | 29.20 | 31.00 | 29.00 | 29.90 | 1,500 | 29.300 | 2.05% |
| 2025-11-06 | 0 | 29.30 | 29.30 | 29.90 | 28.80 | 29.80 | 2,500 | 72,860 | 29.144 | 29.30 | 29.30 | 29.90 | 28.80 | 29.80 | 2,500 | 29.144 | 2.81% |
| 2025-11-05 | 0 | 28.50 | 28.50 | 30.30 | 28.50 | 30.00 | 1,500 | 43,750 | 29.167 | 28.50 | 28.50 | 30.30 | 28.50 | 30.00 | 1,500 | 29.167 | -5.32% |
| 2025-11-04 | 0 | 30.10 | 29.50 | 30.30 | - | - | 0 | 0 | - | 30.10 | 29.50 | 30.30 | - | - | 0 | - | 0.00% |
| 2025-11-03 | 0 | 30.10 | 30.00 | 30.30 | 30.10 | 30.10 | 500 | 15,050 | 30.100 | 30.10 | 30.00 | 30.30 | 30.10 | 30.10 | 500 | 30.100 | 0.00% |
| 2025-10-31 | 0 | 30.10 | 30.00 | 30.30 | - | - | 0 | 0 | - | 30.10 | 30.00 | 30.30 | - | - | 0 | - | 0.00% |
| 2025-10-30 | 0 | 30.10 | 29.60 | 30.30 | - | - | 0 | 0 | - | 30.10 | 29.60 | 30.30 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 30.10 | 29.50 | 30.30 | - | - | 0 | 0 | - | 30.10 | 29.50 | 30.30 | - | - | 0 | - | 0.00% |
| 2025-10-27 | 0 | 30.10 | 30.10 | 30.50 | - | - | 0 | 0 | - | 30.10 | 30.10 | 30.50 | - | - | 0 | - | 2.03% |
| 2025-10-24 | 0 | 29.50 | 29.50 | 30.50 | 29.00 | 30.00 | 1,000 | 29,500 | 29.500 | 29.50 | 29.50 | 30.50 | 29.00 | 30.00 | 1,000 | 29.500 | 0.00% |
| 2025-10-23 | 0 | 29.50 | 29.50 | 30.50 | 29.50 | 29.50 | 4,900 | 144,410 | 29.471 | 29.50 | 29.50 | 30.50 | 29.50 | 29.50 | 4,900 | 29.471 | -1.67% |
| 2025-10-22 | 0 | 30.00 | 29.80 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.80 | 30.00 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 30.00 | 30.00 | 30.40 | 30.00 | 30.40 | 13,000 | 390,400 | 30.031 | 30.00 | 30.00 | 30.40 | 30.00 | 30.40 | 13,000 | 30.031 | 0.00% |
| 2025-10-20 | 0 | 30.00 | 29.50 | 30.50 | 30.00 | 30.00 | 500 | 15,000 | 30.000 | 30.00 | 29.50 | 30.50 | 30.00 | 30.00 | 500 | 30.000 | 0.00% |
| 2025-10-17 | 0 | 30.00 | 29.50 | 31.00 | - | - | 0 | 0 | - | 30.00 | 29.50 | 31.00 | - | - | 0 | - | 0.00% |
| 2025-10-16 | 0 | 30.00 | 29.52 | 30.50 | - | - | 0 | 0 | - | 30.00 | 29.52 | 30.50 | - | - | 0 | - | 0.00% |
| 2025-10-15 | 0 | 30.00 | 30.00 | 31.00 | 29.60 | 29.98 | 2,500 | 74,760 | 29.904 | 30.00 | 30.00 | 31.00 | 29.60 | 29.98 | 2,500 | 29.904 | 0.00% |
| 2025-10-14 | 0 | 30.00 | 29.54 | 30.88 | - | - | 0 | 0 | - | 30.00 | 29.54 | 30.88 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 30.00 | 29.00 | 30.50 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 30.00 | 29.00 | 30.50 | 30.00 | 30.00 | 1,000 | 30.000 | 0.00% |
| 2025-10-10 | 0 | 30.00 | 29.50 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.50 | 30.00 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 30.00 | 29.82 | 30.80 | - | - | 0 | 0 | - | 30.00 | 29.82 | 30.80 | - | - | 0 | - | 0.00% |
| 2025-10-08 | 0 | 30.00 | 29.60 | 30.80 | 30.00 | 30.00 | 1,500 | 45,000 | 30.000 | 30.00 | 29.60 | 30.80 | 30.00 | 30.00 | 1,500 | 30.000 | 0.00% |
| 2025-10-06 | 0 | 30.00 | 29.40 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.40 | 30.00 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 30.00 | 29.52 | 30.00 | 30.00 | 30.00 | 1,500 | 45,000 | 30.000 | 30.00 | 29.52 | 30.00 | 30.00 | 30.00 | 1,500 | 30.000 | 0.00% |
| 2025-10-02 | 0 | 30.00 | 29.30 | 30.00 | 30.00 | 30.00 | 500 | 15,000 | 30.000 | 30.00 | 29.30 | 30.00 | 30.00 | 30.00 | 500 | 30.000 | 4.24% |
| 2025-09-30 | 0 | 28.78 | 28.70 | 30.00 | 28.78 | 28.80 | 1,000 | 28,790 | 28.790 | 28.78 | 28.70 | 30.00 | 28.78 | 28.80 | 1,000 | 28.790 | -0.76% |
| 2025-09-29 | 0 | 29.00 | 28.80 | 30.00 | - | - | 0 | 0 | - | 29.00 | 28.80 | 30.00 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 29.00 | 29.00 | 29.40 | 28.80 | 28.80 | 2,000 | 57,600 | 28.800 | 29.00 | 29.00 | 29.40 | 28.80 | 28.80 | 2,000 | 28.800 | 0.35% |
| 2025-09-25 | 0 | 28.90 | 28.86 | 30.00 | 28.90 | 29.00 | 3,000 | 86,790 | 28.930 | 28.90 | 28.86 | 30.00 | 28.90 | 29.00 | 3,000 | 28.930 | -3.67% |
| 2025-09-24 | 0 | 30.00 | 29.00 | 30.00 | - | - | 0 | 0 | - | 30.00 | 29.00 | 30.00 | - | - | 0 | - | 0.00% |
| 2025-09-23 | 0 | 30.00 | 29.00 | 31.00 | 30.00 | 30.10 | 2,000 | 60,120 | 30.060 | 30.00 | 29.00 | 31.00 | 30.00 | 30.10 | 2,000 | 30.060 | -0.33% |
| 2025-09-22 | 0 | 30.10 | 30.04 | 31.00 | 30.10 | 30.10 | 1,500 | 45,150 | 30.100 | 30.10 | 30.04 | 31.00 | 30.10 | 30.10 | 1,500 | 30.100 | -2.90% |
| 2025-09-19 | 0 | 31.00 | 30.20 | 31.40 | 30.40 | 31.00 | 2,000 | 61,700 | 30.850 | 31.00 | 30.20 | 31.40 | 30.40 | 31.00 | 2,000 | 30.850 | 2.99% |
| 2025-09-18 | 0 | 30.10 | 30.04 | 30.50 | 30.10 | 30.10 | 1,000 | 30,100 | 30.100 | 30.10 | 30.04 | 30.50 | 30.10 | 30.10 | 1,000 | 30.100 | 0.33% |
| 2025-09-17 | 0 | 30.00 | 30.00 | 30.50 | - | - | 0 | 0 | - | 30.00 | 30.00 | 30.50 | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 30.00 | 29.60 | 30.20 | 30.00 | 30.00 | 1,500 | 45,000 | 30.000 | 30.00 | 29.60 | 30.20 | 30.00 | 30.00 | 1,500 | 30.000 | 0.00% |
| 2025-09-15 | 0 | 30.00 | 30.00 | 31.50 | 28.90 | 30.00 | 11,500 | 336,100 | 29.226 | 30.00 | 30.00 | 31.50 | 28.90 | 30.00 | 11,500 | 29.226 | 3.45% |
| 2025-09-12 | 0 | 29.00 | 28.10 | 29.00 | 28.40 | 29.00 | 3,000 | 85,700 | 28.567 | 29.00 | 28.10 | 29.00 | 28.40 | 29.00 | 3,000 | 28.567 | 3.57% |
| 2025-09-11 | 0 | 28.00 | 27.50 | 28.50 | 28.00 | 28.00 | 3,000 | 84,000 | 28.000 | 28.00 | 27.50 | 28.50 | 28.00 | 28.00 | 3,000 | 28.000 | 1.82% |
| 2025-09-10 | 0 | 27.50 | 26.70 | 28.00 | 27.50 | 27.50 | 13,500 | 371,250 | 27.500 | 27.50 | 26.70 | 28.00 | 27.50 | 27.50 | 13,500 | 27.500 | 0.00% |
| 2025-09-09 | 0 | 27.50 | 26.90 | 27.50 | - | - | 0 | 0 | - | 27.50 | 26.90 | 27.50 | - | - | 0 | - | 0.00% |
| 2025-09-08 | 0 | 27.50 | 27.50 | 28.00 | 27.50 | 27.50 | 2,000 | 55,000 | 27.500 | 27.50 | 27.50 | 28.00 | 27.50 | 27.50 | 2,000 | 27.500 | 1.85% |
| 2025-09-05 | 0 | 27.00 | 26.82 | 27.30 | - | - | 0 | 0 | - | 27.00 | 26.82 | 27.30 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 27.00 | 26.82 | 27.50 | - | - | 0 | 0 | - | 27.00 | 26.82 | 27.50 | - | - | 0 | - | 0.00% |
| 2025-09-03 | 0 | 27.00 | 26.72 | 27.50 | - | - | 0 | 0 | - | 27.00 | 26.72 | 27.50 | - | - | 0 | - | 0.00% |
| 2025-09-02 | 0 | 27.00 | 26.86 | 27.50 | - | - | 0 | 0 | - | 27.00 | 26.86 | 27.50 | - | - | 0 | - | 0.00% |
| 2025-09-01 | 0 | 27.00 | 26.82 | 27.40 | 27.00 | 27.00 | 3,500 | 94,500 | 27.000 | 27.00 | 26.82 | 27.40 | 27.00 | 27.00 | 3,500 | 27.000 | 1.89% |
| 2025-08-29 | 0 | 26.50 | 26.02 | 27.00 | - | - | 0 | 0 | - | 26.50 | 26.02 | 27.00 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 26.50 | 25.90 | 26.80 | - | - | 0 | 0 | - | 26.50 | 25.90 | 26.80 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 26.50 | 26.10 | 27.00 | 26.50 | 26.50 | 1,500 | 39,750 | 26.500 | 26.50 | 26.10 | 27.00 | 26.50 | 26.50 | 1,500 | 26.500 | 0.76% |
| 2025-08-26 | 0 | 26.30 | 25.80 | 27.00 | 26.20 | 26.30 | 2,000 | 52,550 | 26.275 | 26.30 | 25.80 | 27.00 | 26.20 | 26.30 | 2,000 | 26.275 | 1.54% |
| 2025-08-25 | 0 | 25.90 | 25.90 | 26.20 | - | - | 0 | 0 | - | 25.90 | 25.90 | 26.20 | - | - | 0 | - | 1.17% |
| 2025-08-22 | 0 | 25.60 | 25.20 | 26.20 | - | - | 0 | 0 | - | 25.60 | 25.20 | 26.20 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 25.60 | 25.50 | 26.20 | 25.44 | 25.60 | 3,000 | 76,640 | 25.547 | 25.60 | 25.50 | 26.20 | 25.44 | 25.60 | 3,000 | 25.547 | 1.59% |
| 2025-08-20 | 0 | 25.20 | 25.20 | 25.60 | - | - | 0 | 0 | - | 25.20 | 25.20 | 25.60 | - | - | 0 | - | 0.40% |
| 2025-08-19 | 0 | 25.10 | 25.10 | 25.50 | - | - | 0 | 0 | - | 25.10 | 25.10 | 25.50 | - | - | 0 | - | 0.80% |
| 2025-08-18 | 0 | 24.90 | 24.90 | 25.50 | - | - | 0 | 0 | - | 24.90 | 24.90 | 25.50 | - | - | 0 | - | 0.81% |
| 2025-08-15 | 0 | 24.70 | 24.70 | 25.50 | 24.70 | 24.70 | 500 | 12,350 | 24.700 | 24.70 | 24.70 | 25.50 | 24.70 | 24.70 | 500 | 24.700 | -1.20% |
| 2025-08-14 | 0 | 25.00 | 24.80 | 25.50 | - | - | 0 | 0 | - | 25.00 | 24.80 | 25.50 | - | - | 0 | - | 0.00% |
| 2025-08-13 | 0 | 25.00 | 25.00 | 25.50 | - | - | 0 | 0 | - | 25.00 | 25.00 | 25.50 | - | - | 0 | - | 0.00% |
| 2025-08-12 | 0 | 25.00 | 25.00 | 25.30 | 25.00 | 25.00 | 54,500 | 1,362,500 | 25.000 | 25.00 | 25.00 | 25.30 | 25.00 | 25.00 | 54,500 | 25.000 | -2.19% |
| 2025-08-11 | 0 | 25.56 | 24.70 | 25.60 | 25.58 | 25.70 | 7,000 | 179,380 | 25.626 | 25.56 | 24.70 | 25.60 | 25.58 | 25.70 | 7,000 | 25.626 | -0.93% |
| 2025-08-08 | 0 | 25.80 | 25.80 | 26.20 | - | - | 0 | 0 | - | 25.80 | 25.80 | 26.20 | - | - | 0 | - | 0.94% |
| 2025-08-07 | 0 | 25.56 | 25.56 | 26.20 | - | - | 0 | 0 | - | 25.56 | 25.56 | 26.20 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 25.56 | 25.56 | 26.20 | - | - | 0 | 0 | - | 25.56 | 25.56 | 26.20 | - | - | 0 | - | 0.24% |
| 2025-08-05 | 0 | 25.50 | 25.40 | 26.10 | - | - | 0 | 0 | - | 25.50 | 25.40 | 26.10 | - | - | 0 | - | 0.00% |
| 2025-08-04 | 0 | 25.50 | 25.30 | 25.80 | - | - | 0 | 0 | - | 25.50 | 25.30 | 25.80 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 25.50 | 25.35 | 26.00 | - | - | 0 | 0 | - | 25.50 | 25.35 | 26.00 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 25.50 | 25.30 | 26.00 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 25.50 | 25.30 | 26.00 | 25.50 | 25.50 | 2,000 | 25.500 | -1.54% |
| 2025-07-30 | 0 | 25.90 | 25.60 | 26.10 | 25.50 | 25.90 | 3,500 | 89,550 | 25.586 | 25.90 | 25.60 | 26.10 | 25.50 | 25.90 | 3,500 | 25.586 | 1.57% |
| 2025-07-29 | 0 | 25.50 | 25.50 | 25.90 | - | - | 0 | 0 | - | 25.50 | 25.50 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 25.50 | 25.50 | 25.90 | - | - | 0 | 0 | - | 25.50 | 25.50 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 25.50 | 25.00 | 25.90 | - | - | 0 | 0 | - | 25.50 | 25.00 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 25.50 | 25.00 | 25.90 | - | - | 0 | 0 | - | 25.50 | 25.00 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-23 | 0 | 25.50 | 24.60 | 25.90 | - | - | 0 | 0 | - | 25.50 | 24.60 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 25.50 | 24.50 | 25.90 | - | - | 0 | 0 | - | 25.50 | 24.50 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-21 | 0 | 25.50 | 24.80 | 25.80 | - | - | 0 | 0 | - | 25.50 | 24.80 | 25.80 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 25.50 | 25.00 | 25.90 | - | - | 0 | 0 | - | 25.50 | 25.00 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-17 | 0 | 25.50 | 25.30 | 25.90 | - | - | 0 | 0 | - | 25.50 | 25.30 | 25.90 | - | - | 0 | - | 1.19% |
| 2025-07-16 | 0 | 25.20 | 25.00 | 25.90 | - | - | 0 | 0 | - | 25.20 | 25.00 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-15 | 0 | 25.20 | 25.20 | 25.90 | - | - | 0 | 0 | - | 25.20 | 25.20 | 25.90 | - | - | 0 | - | 0.80% |
| 2025-07-14 | 0 | 25.00 | 25.00 | 25.80 | 24.55 | 25.00 | 32,400 | 809,535 | 24.986 | 25.00 | 25.00 | 25.80 | 24.55 | 25.00 | 32,400 | 24.986 | -1.96% |
| 2025-07-11 | 0 | 25.50 | 25.30 | 25.50 | 25.50 | 25.60 | 59,000 | 1,508,800 | 25.573 | 25.50 | 25.30 | 25.50 | 25.50 | 25.60 | 59,000 | 25.573 | 0.00% |
| 2025-07-10 | 0 | 25.50 | 25.10 | 25.90 | - | - | 0 | 0 | - | 25.50 | 25.10 | 25.90 | - | - | 0 | - | 0.00% |
| 2025-07-09 | 0 | 25.50 | 25.50 | 25.80 | 25.50 | 25.55 | 4,000 | 102,050 | 25.513 | 25.50 | 25.50 | 25.80 | 25.50 | 25.55 | 4,000 | 25.513 | 0.00% |
| 2025-07-08 | 0 | 25.50 | 25.10 | 26.00 | 25.00 | 25.50 | 1,000 | 25,250 | 25.250 | 25.50 | 25.10 | 26.00 | 25.00 | 25.50 | 1,000 | 25.250 | 0.00% |
| 2025-07-07 | 0 | 25.50 | 25.30 | 26.00 | - | - | 0 | 0 | - | 25.50 | 25.30 | 26.00 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 25.50 | 25.00 | 26.00 | - | - | 0 | 0 | - | 25.50 | 25.00 | 26.00 | - | - | 0 | - | 0.00% |
| 2025-07-03 | 0 | 25.50 | 25.50 | 26.00 | - | - | 0 | 0 | - | 25.50 | 25.50 | 26.00 | - | - | 0 | - | 0.59% |
| 2025-07-02 | 0 | 25.35 | 25.35 | 25.80 | 25.20 | 25.30 | 2,500 | 63,200 | 25.280 | 25.35 | 25.35 | 25.80 | 25.20 | 25.30 | 2,500 | 25.280 | 1.40% |
| 2025-06-30 | 0 | 25.00 | 25.00 | 25.30 | 25.00 | 25.00 | 7,000 | 175,000 | 25.000 | 25.00 | 25.00 | 25.30 | 25.00 | 25.00 | 7,000 | 25.000 | 0.00% |
| 2025-06-27 | 0 | 25.00 | 24.40 | 25.30 | - | - | 0 | 0 | - | 25.00 | 24.40 | 25.30 | - | - | 0 | - | 0.00% |
| 2025-06-26 | 0 | 25.00 | 24.50 | 25.20 | 24.90 | 25.30 | 7,500 | 188,200 | 25.093 | 25.00 | 24.50 | 25.20 | 24.90 | 25.30 | 7,500 | 25.093 | -1.19% |
| 2025-06-25 | 0 | 25.30 | 24.80 | 26.00 | 25.30 | 25.30 | 1,000 | 25,300 | 25.300 | 25.30 | 24.80 | 26.00 | 25.30 | 25.30 | 1,000 | 25.300 | 0.00% |
| 2025-06-24 | 0 | 25.30 | 25.10 | 26.00 | - | - | 0 | 0 | - | 25.30 | 25.10 | 26.00 | - | - | 0 | - | 0.00% |
| 2025-06-23 | 0 | 25.30 | 24.90 | 25.30 | - | - | 0 | 0 | - | 25.30 | 24.90 | 25.30 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 25.30 | 24.85 | 26.00 | - | - | 0 | 0 | - | 25.30 | 24.85 | 26.00 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 25.30 | 24.80 | 26.00 | - | - | 0 | 0 | - | 25.30 | 24.80 | 26.00 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 25.30 | 25.00 | 25.30 | - | - | 0 | 0 | - | 25.30 | 25.00 | 25.30 | - | - | 0 | - | -0.39% |
| 2025-06-17 | 0 | 25.40 | 25.00 | 25.60 | - | - | 0 | 0 | - | 25.40 | 25.00 | 25.60 | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 25.40 | 25.20 | 26.00 | - | - | 0 | 0 | - | 25.40 | 25.20 | 26.00 | - | - | 0 | - | 0.00% |
| 2025-06-13 | 0 | 25.40 | 25.05 | 25.80 | - | - | 0 | 0 | - | 25.40 | 25.05 | 25.80 | - | - | 0 | - | 0.00% |
| 2025-06-12 | 0 | 25.40 | 25.25 | - | - | - | 0 | 0 | - | 25.40 | 25.25 | - | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 25.40 | 25.40 | - | - | - | 0 | 0 | - | 25.40 | 25.40 | - | - | - | 0 | - | 0.79% |
| 2025-06-10 | 0 | 25.20 | 25.00 | 26.30 | - | - | 0 | 0 | - | 25.20 | 25.00 | 26.30 | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 25.20 | 25.20 | 25.50 | - | - | 0 | 0 | - | 25.20 | 25.20 | 25.50 | - | - | 0 | - | 0.00% |
| 2025-06-06 | 0 | 25.20 | 24.70 | 25.50 | - | - | 0 | 0 | - | 25.20 | 24.70 | 25.50 | - | - | 0 | - | 0.00% |
| 2025-06-05 | 0 | 25.20 | 24.75 | 25.40 | 25.20 | 25.40 | 4,500 | 113,800 | 25.289 | 25.20 | 24.75 | 25.40 | 25.20 | 25.40 | 4,500 | 25.289 | 0.80% |
| 2025-06-04 | 0 | 25.00 | 24.30 | 25.30 | - | - | 0 | 0 | - | 25.00 | 24.30 | 25.30 | - | - | 0 | - | 0.00% |
| 2025-06-03 | 0 | 25.00 | 24.30 | 25.30 | - | - | 0 | 0 | - | 25.00 | 24.30 | 25.30 | - | - | 0 | - | 0.00% |
| 2025-06-02 | 0 | 25.00 | 24.50 | 25.40 | 25.00 | 25.00 | 500 | 12,500 | 25.000 | 25.00 | 24.50 | 25.40 | 25.00 | 25.00 | 500 | 25.000 | 0.00% |
| 2025-05-30 | 0 | 25.00 | 24.80 | 25.40 | 25.00 | 25.00 | 1,500 | 37,500 | 25.000 | 25.00 | 24.80 | 25.40 | 25.00 | 25.00 | 1,500 | 25.000 | 0.00% |
| 2025-05-29 | 0 | 25.00 | 24.50 | 25.40 | - | - | 0 | 0 | - | 25.00 | 24.50 | 25.40 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 25.00 | 24.20 | 25.45 | - | - | 0 | 0 | - | 25.00 | 24.20 | 25.45 | - | - | 0 | - | 0.00% |
| 2025-05-27 | 0 | 25.00 | 24.50 | 25.40 | - | - | 0 | 0 | - | 25.00 | 24.50 | 25.40 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 25.00 | 24.25 | 25.45 | - | - | 0 | 0 | - | 25.00 | 24.25 | 25.45 | - | - | 0 | - | -0.00% |
| 2025-05-23 | 0 | 26.10 | 26.10 | 26.45 | - | - | 0 | 0 | - | 25.00 | 25.00 | 25.34 | - | - | 0 | - | 0.38% |
| 2025-05-22 | 0 | 26.00 | 25.80 | 26.50 | - | - | 0 | 0 | - | 24.90 | 24.71 | 25.38 | - | - | 0 | - | 0.00% |
| 2025-05-21 | 0 | 26.00 | 26.00 | 26.40 | 25.60 | 25.60 | 5,000 | 128,000 | 25.600 | 24.90 | 24.90 | 25.29 | 24.52 | 24.52 | 5,220 | 24.521 | -0.76% |
| 2025-05-20 | 0 | 26.20 | 26.10 | 26.95 | - | - | 0 | 0 | - | 25.10 | 25.00 | 25.81 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 26.20 | 26.00 | 26.45 | - | - | 0 | 0 | - | 25.10 | 24.90 | 25.34 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 26.20 | 26.10 | 26.50 | 26.20 | 26.20 | 500 | 13,100 | 26.200 | 25.10 | 25.00 | 25.38 | 25.10 | 25.10 | 522 | 25.096 | 0.77% |
| 2025-05-15 | 0 | 26.00 | 25.70 | 26.30 | - | - | 0 | 0 | - | 24.90 | 24.62 | 25.19 | - | - | 0 | - | 0.00% |
| 2025-05-14 | 0 | 26.00 | 26.00 | 26.35 | 25.50 | 25.50 | 500 | 12,750 | 25.500 | 24.90 | 24.90 | 25.24 | 24.43 | 24.43 | 522 | 24.425 | -0.76% |
| 2025-05-13 | 0 | 26.20 | 26.00 | 26.45 | 26.05 | 26.20 | 3,000 | 78,325 | 26.108 | 25.10 | 24.90 | 25.34 | 24.95 | 25.10 | 3,132 | 25.008 | 0.38% |
| 2025-05-12 | 0 | 26.10 | 25.50 | 26.10 | 26.20 | 26.20 | 1,000 | 26,200 | 26.200 | 25.00 | 24.43 | 25.00 | 25.10 | 25.10 | 1,044 | 25.096 | 0.77% |
| 2025-05-09 | 0 | 25.90 | 25.70 | 25.90 | 25.50 | 25.90 | 3,500 | 89,550 | 25.586 | 24.81 | 24.62 | 24.81 | 24.43 | 24.81 | 3,654 | 24.507 | 2.78% |
| 2025-05-08 | 0 | 25.20 | 25.00 | 25.95 | 25.00 | 25.20 | 2,000 | 50,100 | 25.050 | 24.14 | 23.95 | 24.86 | 23.95 | 24.14 | 2,088 | 23.994 | 0.80% |
| 2025-05-07 | 0 | 25.00 | 24.90 | 25.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 23.95 | 23.85 | 23.95 | 23.95 | 23.95 | 2,088 | 23.946 | 1.42% |
| 2025-05-06 | 0 | 24.65 | 24.65 | 25.00 | - | - | 0 | 0 | - | 23.61 | 23.61 | 23.95 | - | - | 0 | - | 0.82% |
| 2025-05-02 | 0 | 24.45 | 24.25 | 24.70 | 24.05 | 24.45 | 3,000 | 73,150 | 24.383 | 23.42 | 23.23 | 23.66 | 23.04 | 23.42 | 3,132 | 23.356 | 1.03% |
| 2025-04-30 | 0 | 24.20 | 24.25 | 24.95 | - | - | 0 | 0 | - | 23.18 | 23.23 | 23.90 | - | - | 0 | - | 0.83% |
| 2025-04-29 | 0 | 24.00 | 23.50 | 25.00 | - | - | 0 | 0 | - | 22.99 | 22.51 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 24.00 | 23.50 | - | - | - | 0 | 0 | - | 22.99 | 22.51 | - | - | - | 0 | - | 0.00% |
| 2025-04-25 | 0 | 24.00 | 23.80 | 24.90 | - | - | 0 | 0 | - | 22.99 | 22.80 | 23.85 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 24.00 | 24.00 | 24.80 | - | - | 0 | 0 | - | 22.99 | 22.99 | 23.75 | - | - | 0 | - | 0.84% |
| 2025-04-23 | 0 | 23.80 | 23.80 | 24.85 | - | - | 0 | 0 | - | 22.80 | 22.80 | 23.80 | - | - | 0 | - | 0.00% |
| 2025-04-22 | 0 | 23.80 | 23.50 | 24.60 | - | - | 0 | 0 | - | 22.80 | 22.51 | 23.56 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 23.80 | 23.10 | 25.15 | - | - | 0 | 0 | - | 22.80 | 22.13 | 24.09 | - | - | 0 | - | 0.00% |
| 2025-04-16 | 0 | 23.80 | 23.10 | 24.45 | - | - | 0 | 0 | - | 22.80 | 22.13 | 23.42 | - | - | 0 | - | 0.00% |
| 2025-04-15 | 0 | 23.80 | 23.60 | 25.25 | - | - | 0 | 0 | - | 22.80 | 22.61 | 24.19 | - | - | 0 | - | 0.00% |
| 2025-04-14 | 0 | 23.80 | 23.80 | 24.40 | 23.50 | 23.80 | 6,000 | 142,650 | 23.775 | 22.80 | 22.80 | 23.37 | 22.51 | 22.80 | 6,264 | 22.773 | 3.03% |
| 2025-04-11 | 0 | 23.10 | 23.10 | 23.90 | - | - | 0 | 0 | - | 22.13 | 22.13 | 22.89 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 23.10 | 23.10 | 24.20 | 23.10 | 24.00 | 1,000 | 23,550 | 23.550 | 22.13 | 22.13 | 23.18 | 22.13 | 22.99 | 1,044 | 22.557 | 0.43% |
| 2025-04-09 | 0 | 23.00 | 23.00 | 23.55 | 23.00 | 23.00 | 7,500 | 172,500 | 23.000 | 22.03 | 22.03 | 22.56 | 22.03 | 22.03 | 7,830 | 22.031 | -0.43% |
| 2025-04-08 | 0 | 23.10 | 23.10 | 23.55 | - | - | 0 | 0 | - | 22.13 | 22.13 | 22.56 | - | - | 0 | - | 0.22% |
| 2025-04-07 | 0 | 23.05 | 23.00 | 23.30 | 23.00 | 23.30 | 8,000 | 184,975 | 23.122 | 22.08 | 22.03 | 22.32 | 22.03 | 22.32 | 8,352 | 22.147 | -4.95% |
| 2025-04-03 | 0 | 24.25 | 24.25 | 24.50 | 24.20 | 24.20 | 5,000 | 121,000 | 24.200 | 23.23 | 23.23 | 23.47 | 23.18 | 23.18 | 5,220 | 23.180 | 0.00% |
| 2025-04-02 | 0 | 24.25 | 24.25 | 24.50 | - | - | 0 | 0 | - | 23.23 | 23.23 | 23.47 | - | - | 0 | - | 0.00% |
| 2025-04-01 | 0 | 24.25 | 24.25 | 24.50 | 24.25 | 24.35 | 2,000 | 48,600 | 24.300 | 23.23 | 23.23 | 23.47 | 23.23 | 23.32 | 2,088 | 23.276 | -1.02% |
| 2025-03-31 | 0 | 24.50 | 24.25 | 24.50 | 24.50 | 24.50 | 6,500 | 159,250 | 24.500 | 23.47 | 23.23 | 23.47 | 23.47 | 23.47 | 6,786 | 23.467 | 0.00% |
| 2025-03-28 | 0 | 24.50 | 24.50 | 24.65 | 24.30 | 24.65 | 8,500 | 208,175 | 24.491 | 23.47 | 23.47 | 23.61 | 23.28 | 23.61 | 8,874 | 23.459 | -0.41% |
| 2025-03-27 | 0 | 24.60 | 24.60 | 24.80 | 24.50 | 24.65 | 10,500 | 257,475 | 24.521 | 23.56 | 23.56 | 23.75 | 23.47 | 23.61 | 10,962 | 23.488 | -0.40% |
| 2025-03-26 | 0 | 24.70 | 24.60 | 24.80 | - | - | 0 | 0 | - | 23.66 | 23.56 | 23.75 | - | - | 0 | - | 0.00% |
| 2025-03-25 | 0 | 24.70 | 24.70 | 24.80 | 24.55 | 24.55 | 500 | 12,275 | 24.550 | 23.66 | 23.66 | 23.75 | 23.52 | 23.52 | 522 | 23.515 | 0.20% |
| 2025-03-24 | 0 | 24.65 | 24.65 | 24.95 | 24.60 | 24.60 | 1,000 | 24,600 | 24.600 | 23.61 | 23.61 | 23.90 | 23.56 | 23.56 | 1,044 | 23.563 | 0.41% |
| 2025-03-21 | 0 | 24.55 | 24.55 | 24.95 | 24.50 | 24.55 | 5,000 | 122,600 | 24.520 | 23.52 | 23.52 | 23.90 | 23.47 | 23.52 | 5,220 | 23.487 | -1.80% |
| 2025-03-20 | 0 | 25.00 | 24.20 | 25.00 | 24.00 | 25.00 | 13,000 | 324,000 | 24.923 | 23.95 | 23.18 | 23.95 | 22.99 | 23.95 | 13,572 | 23.873 | 0.00% |
| 2025-03-19 | 0 | 25.00 | 25.00 | 25.15 | 25.00 | 25.00 | 6,000 | 150,000 | 25.000 | 23.95 | 23.95 | 24.09 | 23.95 | 23.95 | 6,264 | 23.946 | -0.20% |
| 2025-03-18 | 0 | 25.05 | 25.05 | 25.50 | 25.00 | 25.50 | 16,490 | 412,801 | 25.033 | 23.99 | 23.99 | 24.43 | 23.95 | 24.43 | 17,216 | 23.978 | 0.20% |
| 2025-03-17 | 0 | 25.00 | 24.70 | 25.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 23.95 | 23.66 | 23.95 | 23.95 | 23.95 | 2,088 | 23.946 | 0.00% |
| 2025-03-14 | 0 | 25.00 | 24.75 | 25.00 | 24.50 | 25.00 | 4,000 | 98,800 | 24.700 | 23.95 | 23.71 | 23.95 | 23.47 | 23.95 | 4,176 | 23.659 | 1.63% |
| 2025-03-13 | 0 | 24.60 | 24.60 | 25.00 | 24.05 | 24.05 | 3,000 | 72,175 | 24.058 | 23.56 | 23.56 | 23.95 | 23.04 | 23.04 | 3,132 | 23.044 | 0.41% |
| 2025-03-12 | 0 | 24.50 | 24.00 | 24.50 | 24.50 | 25.00 | 3,000 | 74,050 | 24.683 | 23.47 | 22.99 | 23.47 | 23.47 | 23.95 | 3,132 | 23.643 | -2.00% |
| 2025-03-11 | 0 | 25.00 | 24.60 | 25.00 | - | - | 0 | 0 | - | 23.95 | 23.56 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-03-10 | 0 | 25.00 | 24.90 | 25.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 23.95 | 23.85 | 23.95 | 23.95 | 23.95 | 2,088 | 23.946 | 0.00% |
| 2025-03-07 | 0 | 25.00 | 24.90 | 25.00 | 24.90 | 25.00 | 28,500 | 711,550 | 24.967 | 23.95 | 23.85 | 23.95 | 23.85 | 23.95 | 29,754 | 23.914 | -2.91% |
| 2025-03-06 | 0 | 25.75 | 25.60 | - | 25.05 | 25.75 | 2,000 | 50,450 | 25.225 | 24.66 | 24.52 | - | 23.99 | 24.66 | 2,088 | 24.162 | 3.00% |
| 2025-03-05 | 0 | 25.00 | 25.00 | 26.00 | 24.80 | 24.80 | 17,500 | 434,025 | 24.801 | 23.95 | 23.95 | 24.90 | 23.75 | 23.75 | 18,270 | 23.756 | 0.00% |
| 2025-03-04 | 0 | 25.00 | 25.00 | 25.90 | - | - | 0 | 0 | - | 23.95 | 23.95 | 24.81 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 25.00 | 24.50 | 26.00 | - | - | 0 | 0 | - | 23.95 | 23.47 | 24.90 | - | - | 0 | - | 0.00% |
| 2025-02-28 | 0 | 25.00 | 24.55 | 25.00 | 25.00 | 25.90 | 4,000 | 100,900 | 25.225 | 23.95 | 23.52 | 23.95 | 23.95 | 24.81 | 4,176 | 24.162 | -3.47% |
| 2025-02-27 | 0 | 25.90 | 25.05 | 26.00 | 25.00 | 25.90 | 1,500 | 38,100 | 25.400 | 24.81 | 23.99 | 24.90 | 23.95 | 24.81 | 1,566 | 24.330 | 1.37% |
| 2025-02-26 | 0 | 25.55 | 25.55 | 26.00 | - | - | 0 | 0 | - | 24.47 | 24.47 | 24.90 | - | - | 0 | - | 0.20% |
| 2025-02-25 | 0 | 25.50 | 25.40 | 26.00 | 25.50 | 25.50 | 500 | 12,750 | 25.500 | 24.43 | 24.33 | 24.90 | 24.43 | 24.43 | 522 | 24.425 | 1.80% |
| 2025-02-24 | 0 | 25.05 | 25.05 | 25.50 | 25.00 | 25.00 | 8,250 | 206,087 | 24.980 | 23.99 | 23.99 | 24.43 | 23.95 | 23.95 | 8,613 | 23.927 | 0.20% |
| 2025-02-21 | 0 | 25.00 | 25.00 | 25.50 | 25.00 | 25.00 | 8,000 | 200,000 | 25.000 | 23.95 | 23.95 | 24.43 | 23.95 | 23.95 | 8,352 | 23.946 | 0.00% |
| 2025-02-20 | 0 | 25.00 | 24.05 | 25.00 | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 23.95 | 23.04 | 23.95 | 23.95 | 23.95 | 1,044 | 23.946 | 0.00% |
| 2025-02-19 | 0 | 25.00 | 24.00 | 25.00 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 23.95 | 22.99 | 23.95 | 23.95 | 23.95 | 2,088 | 23.946 | 0.81% |
| 2025-02-18 | 0 | 24.80 | 24.50 | 25.00 | - | - | 0 | 0 | - | 23.75 | 23.47 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 24.80 | 24.20 | 25.00 | 24.80 | 24.80 | 500 | 12,400 | 24.800 | 23.75 | 23.18 | 23.95 | 23.75 | 23.75 | 522 | 23.755 | 1.22% |
| 2025-02-14 | 0 | 24.50 | 24.50 | 25.00 | - | - | 0 | 0 | - | 23.47 | 23.47 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 24.50 | 24.35 | 25.00 | - | - | 0 | 0 | - | 23.47 | 23.32 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 24.50 | 24.15 | 25.00 | - | - | 0 | 0 | - | 23.47 | 23.13 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 24.50 | 24.50 | 25.00 | 24.00 | 24.00 | 1,000 | 24,000 | 24.000 | 23.47 | 23.47 | 23.95 | 22.99 | 22.99 | 1,044 | 22.989 | -0.81% |
| 2025-02-10 | 0 | 24.70 | 24.00 | 25.00 | - | - | 0 | 0 | - | 23.66 | 22.99 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-02-07 | 0 | 24.70 | 24.55 | 25.00 | 24.70 | 24.70 | 7,000 | 172,900 | 24.700 | 23.66 | 23.52 | 23.95 | 23.66 | 23.66 | 7,308 | 23.659 | 0.82% |
| 2025-02-06 | 0 | 24.50 | 24.50 | 24.70 | 24.40 | 24.70 | 8,500 | 208,500 | 24.529 | 23.47 | 23.47 | 23.66 | 23.37 | 23.66 | 8,874 | 23.496 | 0.00% |
| 2025-02-05 | 0 | 24.50 | 24.40 | 24.70 | 24.50 | 24.50 | 1,000 | 24,500 | 24.500 | 23.47 | 23.37 | 23.66 | 23.47 | 23.47 | 1,044 | 23.467 | 0.00% |
| 2025-02-04 | 0 | 24.50 | 24.40 | 24.70 | - | - | 0 | 0 | - | 23.47 | 23.37 | 23.66 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 24.50 | 24.50 | 24.70 | 24.40 | 24.60 | 1,000 | 24,500 | 24.500 | 23.47 | 23.47 | 23.66 | 23.37 | 23.56 | 1,044 | 23.467 | -0.81% |
| 2025-01-28 | 0 | 24.70 | 24.40 | 24.70 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.66 | - | - | 0 | - | 0.00% |
| 2025-01-27 | 0 | 24.70 | 24.40 | 24.70 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.66 | - | - | 0 | - | 0.00% |
| 2025-01-24 | 0 | 24.70 | 24.40 | 25.00 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-01-23 | 0 | 24.70 | 24.40 | 25.00 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-01-22 | 0 | 24.70 | 24.40 | 25.00 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 24.70 | 24.40 | 25.00 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 24.70 | 24.40 | 25.00 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-01-17 | 0 | 24.70 | 24.60 | 25.00 | 24.70 | 24.70 | 3,000 | 74,100 | 24.700 | 23.66 | 23.56 | 23.95 | 23.66 | 23.66 | 3,132 | 23.659 | 0.00% |
| 2025-01-16 | 0 | 24.70 | 24.40 | 24.95 | - | - | 0 | 0 | - | 23.66 | 23.37 | 23.90 | - | - | 0 | - | 0.00% |
| 2025-01-15 | 0 | 24.70 | 24.40 | 24.70 | 24.70 | 24.70 | 1,000 | 24,700 | 24.700 | 23.66 | 23.37 | 23.66 | 23.66 | 23.66 | 1,044 | 23.659 | 0.00% |
| 2025-01-14 | 0 | 24.70 | 24.50 | 24.70 | 24.45 | 24.70 | 3,000 | 73,850 | 24.617 | 23.66 | 23.47 | 23.66 | 23.42 | 23.66 | 3,132 | 23.579 | 0.00% |
| 2025-01-13 | 0 | 24.70 | 24.40 | 24.80 | 24.70 | 24.70 | 1,000 | 24,700 | 24.700 | 23.66 | 23.37 | 23.75 | 23.66 | 23.66 | 1,044 | 23.659 | 0.82% |
| 2025-01-10 | 0 | 24.50 | 24.30 | 24.70 | 24.50 | 24.50 | 1,500 | 36,750 | 24.500 | 23.47 | 23.28 | 23.66 | 23.47 | 23.47 | 1,566 | 23.467 | 0.00% |
| 2025-01-09 | 0 | 24.50 | 24.50 | 24.60 | - | - | 0 | 0 | - | 23.47 | 23.47 | 23.56 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 24.50 | 24.50 | 25.00 | - | - | 0 | 0 | - | 23.47 | 23.47 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 24.50 | 23.80 | 25.00 | - | - | 0 | 0 | - | 23.47 | 22.80 | 23.95 | - | - | 0 | - | 0.00% |
| 2025-01-06 | 0 | 24.50 | 23.45 | 24.50 | - | - | 0 | 0 | - | 23.47 | 22.46 | 23.47 | - | - | 0 | - | 0.00% |
| 2025-01-03 | 0 | 24.50 | 24.40 | 24.90 | 24.50 | 24.50 | 500 | 12,250 | 24.500 | 23.47 | 23.37 | 23.85 | 23.47 | 23.47 | 522 | 23.467 | 2.08% |
| 2025-01-02 | 0 | 24.00 | 23.80 | 25.00 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 22.99 | 22.80 | 23.95 | 22.99 | 22.99 | 2,088 | 22.989 | -2.04% |
| 2024-12-31 | 0 | 24.50 | 24.00 | 25.00 | - | - | 0 | 0 | - | 23.47 | 22.99 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 24.50 | 24.00 | 25.00 | - | - | 0 | 0 | - | 23.47 | 22.99 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-27 | 0 | 24.50 | 24.50 | 25.00 | 24.50 | 24.50 | 1,500 | 36,750 | 24.500 | 23.47 | 23.47 | 23.95 | 23.47 | 23.47 | 1,566 | 23.467 | -2.00% |
| 2024-12-24 | 0 | 25.00 | 24.00 | 25.00 | 24.95 | 25.00 | 10,500 | 262,475 | 24.998 | 23.95 | 22.99 | 23.95 | 23.90 | 23.95 | 10,962 | 23.944 | 1.01% |
| 2024-12-23 | 0 | 24.75 | 24.00 | 25.00 | - | - | 0 | 0 | - | 23.71 | 22.99 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 24.75 | 24.00 | 25.00 | - | - | 0 | 0 | - | 23.71 | 22.99 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-19 | 0 | 24.75 | 24.70 | 25.00 | - | - | 0 | 0 | - | 23.71 | 23.66 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-18 | 0 | 24.75 | 24.50 | 25.00 | - | - | 0 | 0 | - | 23.71 | 23.47 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-17 | 0 | 24.75 | 23.40 | 25.00 | - | - | 0 | 0 | - | 23.71 | 22.41 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 24.75 | 23.50 | - | - | - | 0 | 0 | - | 23.71 | 22.51 | - | - | - | 0 | - | 0.00% |
| 2024-12-13 | 0 | 24.75 | 24.05 | 24.80 | 24.75 | 24.75 | 500 | 12,375 | 24.750 | 23.71 | 23.04 | 23.75 | 23.71 | 23.71 | 522 | 23.707 | -0.20% |
| 2024-12-12 | 0 | 24.80 | 24.25 | 24.80 | - | - | 0 | 0 | - | 23.75 | 23.23 | 23.75 | - | - | 0 | - | 0.00% |
| 2024-12-11 | 0 | 24.80 | 24.20 | 24.80 | - | - | 0 | 0 | - | 23.75 | 23.18 | 23.75 | - | - | 0 | - | -0.80% |
| 2024-12-10 | 0 | 25.00 | 24.25 | 25.00 | - | - | 0 | 0 | - | 23.95 | 23.23 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-09 | 0 | 25.00 | 24.30 | 25.00 | - | - | 0 | 0 | - | 23.95 | 23.28 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-06 | 0 | 25.00 | 24.10 | 25.00 | - | - | 0 | 0 | - | 23.95 | 23.08 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-05 | 0 | 25.00 | 24.60 | 25.00 | - | - | 0 | 0 | - | 23.95 | 23.56 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-12-04 | 0 | 25.00 | 24.20 | 25.20 | 24.60 | 25.00 | 2,000 | 49,600 | 24.800 | 23.95 | 23.18 | 24.14 | 23.56 | 23.95 | 2,088 | 23.755 | 0.00% |
| 2024-12-03 | 0 | 25.00 | 25.00 | 25.30 | - | - | 0 | 0 | - | 23.95 | 23.95 | 24.23 | - | - | 0 | - | 0.00% |
| 2024-12-02 | 0 | 25.00 | 24.40 | 25.50 | - | - | 0 | 0 | - | 23.95 | 23.37 | 24.43 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 25.00 | 24.10 | - | - | - | 0 | 0 | - | 23.95 | 23.08 | - | - | - | 0 | - | 0.00% |
| 2024-11-28 | 0 | 25.00 | 24.05 | - | - | - | 0 | 0 | - | 23.95 | 23.04 | - | - | - | 0 | - | 0.00% |
| 2024-11-27 | 0 | 25.00 | 24.00 | - | - | - | 0 | 0 | - | 23.95 | 22.99 | - | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 25.00 | 24.10 | 25.00 | - | - | 0 | 0 | - | 23.95 | 23.08 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 25.00 | 24.00 | - | - | - | 0 | 0 | - | 23.95 | 22.99 | - | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 25.00 | 24.50 | - | - | - | 0 | 0 | - | 23.95 | 23.47 | - | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 25.00 | 24.10 | - | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 23.95 | 23.08 | - | 23.95 | 23.95 | 1,044 | 23.946 | -0.79% |
| 2024-11-20 | 0 | 25.20 | 24.90 | 25.60 | - | - | 0 | 0 | - | 24.14 | 23.85 | 24.52 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 25.20 | 24.90 | 25.50 | - | - | 0 | 0 | - | 24.14 | 23.85 | 24.43 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 25.20 | 24.50 | 25.50 | - | - | 0 | 0 | - | 24.14 | 23.47 | 24.43 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 25.20 | 25.00 | 25.50 | 25.20 | 25.20 | 500 | 12,600 | 25.200 | 24.14 | 23.95 | 24.43 | 24.14 | 24.14 | 522 | 24.138 | 0.80% |
| 2024-11-14 | 0 | 25.00 | 24.80 | 25.40 | 25.00 | 25.50 | 1,500 | 37,750 | 25.167 | 23.95 | 23.75 | 24.33 | 23.95 | 24.43 | 1,566 | 24.106 | -0.40% |
| 2024-11-13 | 0 | 25.10 | 25.10 | - | 25.00 | 25.00 | 500 | 12,500 | 25.000 | 24.04 | 24.04 | - | 23.95 | 23.95 | 522 | 23.946 | 0.40% |
| 2024-11-12 | 0 | 25.00 | 24.80 | 26.30 | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 23.95 | 23.75 | 25.19 | 23.95 | 23.95 | 1,044 | 23.946 | -1.19% |
| 2024-11-11 | 0 | 25.30 | 25.20 | 25.60 | - | - | 0 | 0 | - | 24.23 | 24.14 | 24.52 | - | - | 0 | - | 0.00% |
| 2024-11-08 | 0 | 25.30 | 25.10 | - | - | - | 0 | 0 | - | 24.23 | 24.04 | - | - | - | 0 | - | 0.00% |
| 2024-11-07 | 0 | 25.30 | 25.10 | 26.50 | - | - | 0 | 0 | - | 24.23 | 24.04 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-11-06 | 0 | 25.30 | 25.00 | 25.70 | - | - | 0 | 0 | - | 24.23 | 23.95 | 24.62 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 25.30 | 25.20 | 26.20 | - | - | 0 | 0 | - | 24.23 | 24.14 | 25.10 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 25.30 | 25.30 | 26.00 | - | - | 0 | 0 | - | 24.23 | 24.23 | 24.90 | - | - | 0 | - | 0.60% |
| 2024-11-01 | 0 | 25.15 | 25.15 | - | 24.80 | 25.00 | 1,501 | 37,324 | 24.866 | 24.09 | 24.09 | - | 23.75 | 23.95 | 1,567 | 23.818 | 0.20% |
| 2024-10-31 | 0 | 25.10 | 24.80 | 26.00 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-10-30 | 0 | 25.10 | 24.80 | 26.00 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 25.10 | 24.80 | 26.00 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-10-28 | 0 | 25.10 | 24.80 | 26.00 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 25.10 | 24.80 | 25.90 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.81 | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 25.10 | 24.80 | 25.55 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.47 | - | - | 0 | - | 0.00% |
| 2024-10-23 | 0 | 25.10 | 25.00 | 25.20 | - | - | 0 | 0 | - | 24.04 | 23.95 | 24.14 | - | - | 0 | - | 0.00% |
| 2024-10-22 | 0 | 25.10 | 24.80 | 25.50 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.43 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 25.10 | 24.50 | 25.20 | - | - | 0 | 0 | - | 24.04 | 23.47 | 24.14 | - | - | 0 | - | 0.00% |
| 2024-10-18 | 0 | 25.10 | 25.00 | 25.60 | 25.10 | 25.10 | 500 | 12,550 | 25.100 | 24.04 | 23.95 | 24.52 | 24.04 | 24.04 | 522 | 24.042 | 0.00% |
| 2024-10-17 | 0 | 25.10 | 24.80 | 25.30 | - | - | 0 | 0 | - | 24.04 | 23.75 | 24.23 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 25.10 | 25.10 | 25.50 | 24.90 | 24.95 | 6,000 | 149,450 | 24.908 | 24.04 | 24.04 | 24.43 | 23.85 | 23.90 | 6,264 | 23.859 | 0.40% |
| 2024-10-15 | 0 | 25.00 | 25.00 | 25.30 | 25.00 | 25.00 | 4,500 | 112,500 | 25.000 | 23.95 | 23.95 | 24.23 | 23.95 | 23.95 | 4,698 | 23.946 | 0.00% |
| 2024-10-14 | 0 | 25.00 | 25.00 | 25.60 | 24.85 | 25.00 | 1,500 | 37,425 | 24.950 | 23.95 | 23.95 | 24.52 | 23.80 | 23.95 | 1,566 | 23.898 | -1.38% |
| 2024-10-10 | 0 | 25.35 | 25.10 | 25.50 | - | - | 0 | 0 | - | 24.28 | 24.04 | 24.43 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 25.35 | 25.00 | 25.50 | - | - | 0 | 0 | - | 24.28 | 23.95 | 24.43 | - | - | 0 | - | 0.00% |
| 2024-10-08 | 0 | 25.35 | 25.00 | 25.85 | 25.35 | 25.35 | 3,000 | 76,050 | 25.350 | 24.28 | 23.95 | 24.76 | 24.28 | 24.28 | 3,132 | 24.282 | -1.93% |
| 2024-10-07 | 0 | 25.85 | 25.85 | 26.95 | 25.00 | 25.80 | 5,500 | 138,300 | 25.145 | 24.76 | 24.76 | 25.81 | 23.95 | 24.71 | 5,742 | 24.086 | 3.40% |
| 2024-10-04 | 0 | 25.00 | 24.70 | 26.00 | - | - | 0 | 0 | - | 23.95 | 23.66 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-10-03 | 0 | 25.00 | 24.55 | 27.00 | - | - | 0 | 0 | - | 23.95 | 23.52 | 25.86 | - | - | 0 | - | 0.00% |
| 2024-10-02 | 0 | 25.00 | 24.50 | 27.00 | 25.00 | 25.00 | 3,000 | 75,000 | 25.000 | 23.95 | 23.47 | 25.86 | 23.95 | 23.95 | 3,132 | 23.946 | 0.00% |
| 2024-09-30 | 0 | 25.00 | 24.00 | 26.00 | - | - | 0 | 0 | - | 23.95 | 22.99 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-09-27 | 0 | 25.00 | 24.00 | 26.00 | - | - | 0 | 0 | - | 23.95 | 22.99 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-09-26 | 0 | 25.00 | 24.30 | 25.80 | 24.00 | 25.00 | 12,000 | 289,050 | 24.088 | 23.95 | 23.28 | 24.71 | 22.99 | 23.95 | 12,528 | 23.072 | 3.31% |
| 2024-09-25 | 0 | 24.20 | 24.00 | 24.40 | 24.20 | 24.20 | 1,500 | 36,300 | 24.200 | 23.18 | 22.99 | 23.37 | 23.18 | 23.18 | 1,566 | 23.180 | 0.00% |
| 2024-09-24 | 0 | 24.20 | 23.80 | 24.50 | 24.20 | 24.20 | 1,000 | 24,200 | 24.200 | 23.18 | 22.80 | 23.47 | 23.18 | 23.18 | 1,044 | 23.180 | 0.83% |
| 2024-09-23 | 0 | 24.00 | 24.00 | 24.20 | 24.00 | 24.00 | 500 | 12,000 | 24.000 | 22.99 | 22.99 | 23.18 | 22.99 | 22.99 | 522 | 22.989 | 0.00% |
| 2024-09-20 | 0 | 24.00 | 23.50 | 24.85 | - | - | 0 | 0 | - | 22.99 | 22.51 | 23.80 | - | - | 0 | - | 0.00% |
| 2024-09-19 | 0 | 24.00 | 24.00 | 24.40 | 23.95 | 24.00 | 12,000 | 287,975 | 23.998 | 22.99 | 22.99 | 23.37 | 22.94 | 22.99 | 12,528 | 22.987 | 0.00% |
| 2024-09-17 | 0 | 24.00 | 23.50 | 24.00 | - | - | 0 | 0 | - | 22.99 | 22.51 | 22.99 | - | - | 0 | - | 0.00% |
| 2024-09-16 | 0 | 24.00 | 24.00 | 24.60 | - | - | 0 | 0 | - | 22.99 | 22.99 | 23.56 | - | - | 0 | - | 1.69% |
| 2024-09-13 | 0 | 23.60 | 23.60 | 25.00 | - | - | 0 | 0 | - | 22.61 | 22.61 | 23.95 | - | - | 0 | - | 0.43% |
| 2024-09-12 | 0 | 23.50 | 23.50 | 25.00 | - | - | 0 | 0 | - | 22.51 | 22.51 | 23.95 | - | - | 0 | - | 0.43% |
| 2024-09-11 | 0 | 23.40 | 23.20 | - | - | - | 0 | 0 | - | 22.41 | 22.22 | - | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 23.40 | 23.40 | 25.00 | - | - | 0 | 0 | - | 22.41 | 22.41 | 23.95 | - | - | 0 | - | 0.86% |
| 2024-09-09 | 0 | 23.20 | 23.20 | 23.80 | 23.20 | 23.60 | 6,000 | 140,450 | 23.408 | 22.22 | 22.22 | 22.80 | 22.22 | 22.61 | 6,264 | 22.422 | -2.73% |
| 2024-09-05 | 0 | 23.85 | 23.60 | 26.90 | - | - | 0 | 0 | - | 22.84 | 22.61 | 25.77 | - | - | 0 | - | 0.00% |
| 2024-09-04 | 0 | 23.85 | 23.55 | 26.75 | - | - | 0 | 0 | - | 22.84 | 22.56 | 25.62 | - | - | 0 | - | 0.00% |
| 2024-09-03 | 0 | 23.85 | 23.85 | 27.00 | - | - | 0 | 0 | - | 22.84 | 22.84 | 25.86 | - | - | 0 | - | 0.00% |
| 2024-09-02 | 0 | 23.85 | 23.85 | 26.75 | - | - | 0 | 0 | - | 22.84 | 22.84 | 25.62 | - | - | 0 | - | 0.00% |
| 2024-08-30 | 0 | 23.85 | 23.85 | 24.30 | 23.85 | 24.00 | 1,000 | 23,925 | 23.925 | 22.84 | 22.84 | 23.28 | 22.84 | 22.99 | 1,044 | 22.917 | -0.62% |
| 2024-08-29 | 0 | 24.00 | 23.50 | 25.30 | 24.00 | 24.00 | 500 | 12,000 | 24.000 | 22.99 | 22.51 | 24.23 | 22.99 | 22.99 | 522 | 22.989 | 0.84% |
| 2024-08-28 | 0 | 23.80 | 23.50 | 25.00 | - | - | 0 | 0 | - | 22.80 | 22.51 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-08-27 | 0 | 23.80 | 23.80 | 25.00 | 23.80 | 23.80 | 1,000 | 23,800 | 23.800 | 22.80 | 22.80 | 23.95 | 22.80 | 22.80 | 1,044 | 22.797 | -0.83% |
| 2024-08-26 | 0 | 24.00 | 24.00 | 24.80 | 23.95 | 23.95 | 9,500 | 227,550 | 23.953 | 22.99 | 22.99 | 23.75 | 22.94 | 22.94 | 9,918 | 22.943 | 0.00% |
| 2024-08-23 | 0 | 24.00 | 24.00 | 25.15 | - | - | 0 | 0 | - | 22.99 | 22.99 | 24.09 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 24.00 | 24.00 | 26.00 | - | - | 0 | 0 | - | 22.99 | 22.99 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-08-21 | 0 | 24.00 | 23.00 | 26.00 | - | - | 0 | 0 | - | 22.99 | 22.03 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-08-20 | 0 | 24.00 | 22.45 | 25.85 | - | - | 0 | 0 | - | 22.99 | 21.50 | 24.76 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 24.00 | 23.40 | 25.85 | - | - | 0 | 0 | - | 22.99 | 22.41 | 24.76 | - | - | 0 | - | 0.00% |
| 2024-08-16 | 0 | 24.00 | 24.00 | 24.75 | 24.00 | 24.05 | 6,000 | 144,025 | 24.004 | 22.99 | 22.99 | 23.71 | 22.99 | 23.04 | 6,264 | 22.992 | 0.00% |
| 2024-08-15 | 0 | 24.00 | 23.25 | 25.60 | - | - | 0 | 0 | - | 22.99 | 22.27 | 24.52 | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 24.00 | 23.80 | 24.85 | 24.00 | 24.00 | 1,000 | 24,000 | 24.000 | 22.99 | 22.80 | 23.80 | 22.99 | 22.99 | 1,044 | 22.989 | 0.00% |
| 2024-08-13 | 0 | 24.00 | 23.85 | 24.90 | - | - | 0 | 0 | - | 22.99 | 22.84 | 23.85 | - | - | 0 | - | 0.00% |
| 2024-08-12 | 0 | 24.00 | 24.00 | 25.00 | - | - | 0 | 0 | - | 22.99 | 22.99 | 23.95 | - | - | 0 | - | 0.00% |
| 2024-08-09 | 0 | 24.00 | 24.00 | 24.90 | 24.00 | 24.00 | 1,000 | 24,000 | 24.000 | 22.99 | 22.99 | 23.85 | 22.99 | 22.99 | 1,044 | 22.989 | -1.23% |
| 2024-08-08 | 0 | 24.30 | 24.05 | 24.70 | 23.90 | 24.30 | 7,000 | 169,700 | 24.243 | 23.28 | 23.04 | 23.66 | 22.89 | 23.28 | 7,308 | 23.221 | 1.25% |
| 2024-08-07 | 0 | 24.00 | 23.00 | 24.90 | - | - | 0 | 0 | - | 22.99 | 22.03 | 23.85 | - | - | 0 | - | 0.00% |
| 2024-08-06 | 0 | 24.00 | 23.80 | 25.20 | - | - | 0 | 0 | - | 22.99 | 22.80 | 24.14 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 24.00 | 23.90 | 24.50 | 24.00 | 24.30 | 4,000 | 96,450 | 24.113 | 22.99 | 22.89 | 23.47 | 22.99 | 23.28 | 4,176 | 23.096 | -3.23% |
| 2024-08-02 | 0 | 24.80 | 24.20 | 25.65 | - | - | 0 | 0 | - | 23.75 | 23.18 | 24.57 | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 24.80 | 24.50 | 25.90 | - | - | 0 | 0 | - | 23.75 | 23.47 | 24.81 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 24.80 | 24.80 | 25.90 | - | - | 0 | 0 | - | 23.75 | 23.75 | 24.81 | - | - | 0 | - | 0.00% |
| 2024-07-30 | 0 | 24.80 | 24.25 | 25.00 | 24.80 | 25.00 | 2,000 | 49,800 | 24.900 | 23.75 | 23.23 | 23.95 | 23.75 | 23.95 | 2,088 | 23.851 | -2.36% |
| 2024-07-29 | 0 | 25.40 | 25.20 | 25.65 | - | - | 0 | 0 | - | 24.33 | 24.14 | 24.57 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 25.40 | 25.40 | 25.90 | 25.20 | 25.20 | 500 | 12,600 | 25.200 | 24.33 | 24.33 | 24.81 | 24.14 | 24.14 | 522 | 24.138 | 0.00% |
| 2024-07-25 | 0 | 25.40 | 25.00 | 25.90 | - | - | 0 | 0 | - | 24.33 | 23.95 | 24.81 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 25.40 | 25.40 | 25.60 | 25.35 | 25.35 | 1,000 | 25,350 | 25.350 | 24.33 | 24.33 | 24.52 | 24.28 | 24.28 | 1,044 | 24.282 | 0.00% |
| 2024-07-23 | 0 | 25.40 | 25.35 | 25.90 | - | - | 0 | 0 | - | 24.33 | 24.28 | 24.81 | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 25.40 | 25.30 | 25.90 | - | - | 0 | 0 | - | 24.33 | 24.23 | 24.81 | - | - | 0 | - | 0.00% |
| 2024-07-19 | 0 | 25.40 | 25.00 | 25.50 | 25.40 | 25.40 | 1,000 | 25,400 | 25.400 | 24.33 | 23.95 | 24.43 | 24.33 | 24.33 | 1,044 | 24.330 | -0.97% |
| 2024-07-18 | 0 | 25.65 | 25.40 | 25.65 | - | - | 0 | 0 | - | 24.57 | 24.33 | 24.57 | - | - | 0 | - | -0.58% |
| 2024-07-17 | 0 | 25.80 | 25.40 | 25.80 | - | - | 0 | 0 | - | 24.71 | 24.33 | 24.71 | - | - | 0 | - | 0.00% |
| 2024-07-16 | 0 | 25.80 | 25.40 | 25.80 | - | - | 0 | 0 | - | 24.71 | 24.33 | 24.71 | - | - | 0 | - | -0.39% |
| 2024-07-15 | 0 | 25.90 | 25.50 | 25.90 | - | - | 0 | 0 | - | 24.81 | 24.43 | 24.81 | - | - | 0 | - | -0.38% |
| 2024-07-12 | 0 | 26.00 | 25.80 | 26.50 | 25.80 | 26.00 | 2,500 | 64,600 | 25.840 | 24.90 | 24.71 | 25.38 | 24.71 | 24.90 | 2,610 | 24.751 | 0.19% |
| 2024-07-11 | 0 | 25.95 | 25.60 | 25.95 | 26.00 | 26.00 | 1,000 | 26,000 | 26.000 | 24.86 | 24.52 | 24.86 | 24.90 | 24.90 | 1,044 | 24.904 | 1.76% |
| 2024-07-10 | 0 | 25.50 | 25.00 | 26.50 | 25.50 | 25.50 | 1,000 | 25,500 | 25.500 | 24.43 | 23.95 | 25.38 | 24.43 | 24.43 | 1,044 | 24.425 | -0.58% |
| 2024-07-09 | 0 | 25.65 | 25.60 | 26.50 | - | - | 0 | 0 | - | 24.57 | 24.52 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 25.65 | 25.50 | 26.20 | - | - | 0 | 0 | - | 24.57 | 24.43 | 25.10 | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 25.65 | 25.50 | 26.50 | - | - | 0 | 0 | - | 24.57 | 24.43 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-07-04 | 0 | 25.65 | 25.60 | 26.00 | 25.65 | 25.65 | 1,000 | 25,650 | 25.650 | 24.57 | 24.52 | 24.90 | 24.57 | 24.57 | 1,044 | 24.569 | 0.00% |
| 2024-07-03 | 0 | 25.65 | 25.65 | 26.00 | 25.60 | 25.65 | 10,500 | 268,850 | 25.605 | 24.57 | 24.57 | 24.90 | 24.52 | 24.57 | 10,962 | 24.526 | 0.00% |
| 2024-07-02 | 0 | 25.65 | 25.50 | 26.00 | 25.65 | 25.65 | 4,000 | 102,600 | 25.650 | 24.57 | 24.43 | 24.90 | 24.57 | 24.57 | 4,176 | 24.569 | -0.58% |
| 2024-06-28 | 0 | 25.80 | 25.35 | 25.80 | 25.50 | 25.80 | 1,500 | 38,400 | 25.600 | 24.71 | 24.28 | 24.71 | 24.43 | 24.71 | 1,566 | 24.521 | 1.18% |
| 2024-06-27 | 0 | 25.50 | 25.30 | 26.00 | 25.50 | 25.50 | 1,000 | 25,500 | 25.500 | 24.43 | 24.23 | 24.90 | 24.43 | 24.43 | 1,044 | 24.425 | -0.39% |
| 2024-06-26 | 0 | 25.60 | 25.30 | 26.50 | 25.60 | 25.60 | 4,500 | 115,200 | 25.600 | 24.52 | 24.23 | 25.38 | 24.52 | 24.52 | 4,698 | 24.521 | -0.78% |
| 2024-06-25 | 0 | 25.80 | 25.60 | 26.50 | 25.80 | 25.80 | 3,000 | 77,400 | 25.800 | 24.71 | 24.52 | 25.38 | 24.71 | 24.71 | 3,132 | 24.713 | -2.64% |
| 2024-06-24 | 0 | 26.50 | 25.50 | 26.50 | - | - | 0 | 0 | - | 25.38 | 24.43 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-21 | 0 | 26.50 | 25.50 | 26.50 | - | - | 0 | 0 | - | 25.38 | 24.43 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-20 | 0 | 26.50 | 25.60 | 26.50 | - | - | 0 | 0 | - | 25.38 | 24.52 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-19 | 0 | 26.50 | 25.00 | 26.50 | - | - | 0 | 0 | - | 25.38 | 23.95 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-18 | 0 | 26.50 | 26.00 | 26.50 | - | - | 0 | 0 | - | 25.38 | 24.90 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 26.50 | 25.30 | 26.50 | - | - | 0 | 0 | - | 25.38 | 24.23 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-14 | 0 | 26.50 | 25.80 | 26.50 | 26.40 | 26.50 | 3,000 | 79,400 | 26.467 | 25.38 | 24.71 | 25.38 | 25.29 | 25.38 | 3,132 | 25.351 | 3.11% |
| 2024-06-13 | 0 | 25.70 | - | 26.50 | - | - | 0 | 0 | - | 24.62 | - | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 25.70 | 25.50 | 26.15 | - | - | 0 | 0 | - | 24.62 | 24.43 | 25.05 | - | - | 0 | - | 0.00% |
| 2024-06-11 | 0 | 25.70 | 25.50 | 26.50 | - | - | 0 | 0 | - | 24.62 | 24.43 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-07 | 0 | 25.70 | 25.00 | 26.00 | - | - | 0 | 0 | - | 24.62 | 23.95 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 25.70 | 25.20 | 25.70 | - | - | 0 | 0 | - | 24.62 | 24.14 | 24.62 | - | - | 0 | - | -0.39% |
| 2024-06-05 | 0 | 25.80 | 25.30 | 25.80 | - | - | 0 | 0 | - | 24.71 | 24.23 | 24.71 | - | - | 0 | - | -0.39% |
| 2024-06-04 | 0 | 25.90 | 25.00 | 26.50 | - | - | 0 | 0 | - | 24.81 | 23.95 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 25.90 | 25.50 | 26.50 | - | - | 0 | 0 | - | 24.81 | 24.43 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 25.90 | 25.90 | 26.50 | - | - | 0 | 0 | - | 24.81 | 24.81 | 25.38 | - | - | 0 | - | 0.39% |
| 2024-05-30 | 0 | 25.80 | 25.55 | 26.50 | - | - | 0 | 0 | - | 24.71 | 24.47 | 25.38 | - | - | 0 | - | 0.00% |
| 2024-05-29 | 0 | 25.80 | 25.65 | 26.00 | - | - | 0 | 0 | - | 24.71 | 24.57 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-05-28 | 0 | 25.80 | 25.80 | 26.00 | 25.80 | 25.80 | 500 | 12,900 | 25.800 | 24.71 | 24.71 | 24.90 | 24.71 | 24.71 | 522 | 24.713 | 0.00% |
| 2024-05-27 | 0 | 25.80 | 25.05 | 25.80 | - | - | 0 | 0 | - | 24.71 | 23.99 | 24.71 | - | - | 0 | - | -0.77% |
| 2024-05-24 | 0 | 26.00 | 24.30 | 26.20 | - | - | 0 | 0 | - | 24.90 | 23.28 | 25.10 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 26.00 | 25.50 | 26.00 | - | - | 500 | 12,750 | 25.500 | 24.90 | 24.43 | 24.90 | - | - | 522 | 24.425 | 0.00% |
| 2024-05-22 | 0 | 26.00 | 25.30 | 26.20 | - | - | 0 | 0 | - | 24.90 | 24.23 | 25.10 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 26.00 | 25.30 | 26.00 | - | - | 0 | 0 | - | 24.90 | 24.23 | 24.90 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 26.00 | 25.10 | 26.00 | 26.00 | 26.00 | 1,500 | 39,000 | 26.000 | 24.90 | 24.04 | 24.90 | 24.90 | 24.90 | 1,566 | 24.904 | 2.77% |
| 2024-05-17 | 0 | 25.30 | 24.80 | 26.00 | - | - | 0 | 0 | - | 24.23 | 23.75 | 24.90 | - | - | 0 | - | -0.00% |
| 2024-05-16 | 0 | 26.60 | 26.60 | 27.00 | 26.50 | 26.50 | 3,000 | 79,500 | 26.500 | 24.23 | 24.23 | 24.60 | 24.14 | 24.14 | 3,293 | 24.143 | 1.53% |
| 2024-05-14 | 0 | 26.20 | 26.20 | 26.50 | 26.20 | 26.20 | 1,500 | 39,300 | 26.200 | 23.87 | 23.87 | 24.14 | 23.87 | 23.87 | 1,646 | 23.869 | 0.77% |
| 2024-05-13 | 0 | 26.00 | 26.00 | 26.90 | 25.90 | 26.50 | 7,000 | 182,600 | 26.086 | 23.69 | 23.69 | 24.51 | 23.60 | 24.14 | 7,684 | 23.765 | 0.00% |
| 2024-05-10 | 0 | 26.00 | 26.00 | 26.20 | 25.70 | 25.70 | 1,400 | 35,900 | 25.643 | 23.69 | 23.69 | 23.87 | 23.41 | 23.41 | 1,537 | 23.362 | 1.17% |
| 2024-05-09 | 0 | 25.70 | 25.60 | 26.50 | - | - | 0 | 0 | - | 23.41 | 23.32 | 24.14 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 25.70 | 25.60 | 26.50 | 25.70 | 25.70 | 2,000 | 51,400 | 25.700 | 23.41 | 23.32 | 24.14 | 23.41 | 23.41 | 2,195 | 23.414 | -0.39% |
| 2024-05-07 | 0 | 25.80 | 25.70 | 25.80 | 25.80 | 25.80 | 5,000 | 129,000 | 25.800 | 23.50 | 23.41 | 23.50 | 23.50 | 23.50 | 5,488 | 23.505 | -0.77% |
| 2024-05-06 | 0 | 26.00 | 25.80 | 26.50 | - | - | 0 | 0 | - | 23.69 | 23.50 | 24.14 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 26.00 | 25.80 | 26.50 | - | - | 0 | 0 | - | 23.69 | 23.50 | 24.14 | - | - | 0 | - | 0.00% |
| 2024-05-02 | 0 | 26.00 | 26.00 | 26.50 | 26.00 | 26.00 | 1,000 | 26,000 | 26.000 | 23.69 | 23.69 | 24.14 | 23.69 | 23.69 | 1,098 | 23.687 | 0.39% |
| 2024-04-30 | 0 | 25.90 | 25.85 | 26.00 | - | - | 0 | 0 | - | 23.60 | 23.55 | 23.69 | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 25.90 | 25.50 | 26.00 | - | - | 0 | 0 | - | 23.60 | 23.23 | 23.69 | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 25.90 | 25.90 | 26.00 | 25.80 | 25.80 | 1,000 | 25,800 | 25.800 | 23.60 | 23.60 | 23.69 | 23.50 | 23.50 | 1,098 | 23.505 | 0.58% |
| 2024-04-25 | 0 | 25.75 | 25.50 | 25.75 | - | - | 0 | 0 | - | 23.46 | 23.23 | 23.46 | - | - | 0 | - | -0.19% |
| 2024-04-24 | 0 | 25.80 | 25.30 | 25.80 | - | - | 0 | 0 | - | 23.50 | 23.05 | 23.50 | - | - | 0 | - | -0.39% |
| 2024-04-23 | 0 | 25.90 | 25.00 | 25.95 | - | - | 0 | 0 | - | 23.60 | 22.78 | 23.64 | - | - | 0 | - | 0.00% |
| 2024-04-22 | 0 | 25.90 | 25.00 | 26.00 | - | - | 0 | 0 | - | 23.60 | 22.78 | 23.69 | - | - | 0 | - | 0.00% |
| 2024-04-19 | 0 | 25.90 | 25.00 | 26.00 | - | - | 0 | 0 | - | 23.60 | 22.78 | 23.69 | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 25.90 | 24.60 | 26.00 | - | - | 0 | 0 | - | 23.60 | 22.41 | 23.69 | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 25.90 | 25.65 | 25.90 | - | - | 0 | 0 | - | 23.60 | 23.37 | 23.60 | - | - | 0 | - | 0.00% |
| 2024-04-16 | 0 | 25.90 | 24.60 | 25.90 | - | - | 0 | 0 | - | 23.60 | 22.41 | 23.60 | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 25.90 | 25.45 | 26.00 | 25.90 | 25.90 | 500 | 12,950 | 25.900 | 23.60 | 23.19 | 23.69 | 23.60 | 23.60 | 549 | 23.596 | -0.38% |
| 2024-04-12 | 0 | 26.00 | 25.75 | 26.00 | - | - | 0 | 0 | - | 23.69 | 23.46 | 23.69 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 26.00 | 25.50 | 26.65 | - | - | 0 | 0 | - | 23.69 | 23.23 | 24.28 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 26.00 | 25.50 | 26.95 | 26.00 | 26.00 | 1,000 | 26,000 | 26.000 | 23.69 | 23.23 | 24.55 | 23.69 | 23.69 | 1,098 | 23.687 | 0.00% |
| 2024-04-09 | 0 | 26.00 | 25.50 | 26.00 | 25.80 | 26.00 | 5,000 | 129,525 | 25.905 | 23.69 | 23.23 | 23.69 | 23.50 | 23.69 | 5,488 | 23.601 | 0.78% |
| 2024-04-08 | 0 | 25.80 | 25.80 | 26.00 | - | - | 0 | 0 | - | 23.50 | 23.50 | 23.69 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 25.80 | 25.80 | 26.80 | - | - | 0 | 0 | - | 23.50 | 23.50 | 24.42 | - | - | 0 | - | 0.39% |
| 2024-04-03 | 0 | 25.70 | 25.50 | 26.80 | - | - | 0 | 0 | - | 23.41 | 23.23 | 24.42 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 25.70 | 25.40 | 26.80 | - | - | 0 | 0 | - | 23.41 | 23.14 | 24.42 | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 25.70 | 25.70 | 26.70 | 25.40 | 25.40 | 500 | 12,700 | 25.400 | 23.41 | 23.41 | 24.32 | 23.14 | 23.14 | 549 | 23.140 | 0.39% |
| 2024-03-27 | 0 | 25.60 | 25.60 | 26.50 | 25.30 | 25.30 | 1,500 | 38,100 | 25.400 | 23.32 | 23.32 | 24.14 | 23.05 | 23.05 | 1,646 | 23.140 | 1.19% |
| 2024-03-26 | 0 | 25.30 | 25.30 | 25.60 | - | - | 0 | 0 | - | 23.05 | 23.05 | 23.32 | - | - | 0 | - | 0.20% |
| 2024-03-25 | 0 | 25.25 | 25.05 | 25.60 | - | - | 0 | 0 | - | 23.00 | 22.82 | 23.32 | - | - | 0 | - | 0.00% |
| 2024-03-22 | 0 | 25.25 | 25.25 | 25.50 | - | - | 0 | 0 | - | 23.00 | 23.00 | 23.23 | - | - | 0 | - | 1.00% |
| 2024-03-21 | 0 | 25.00 | 25.00 | 25.60 | - | - | 0 | 0 | - | 22.78 | 22.78 | 23.32 | - | - | 0 | - | 1.63% |
| 2024-03-20 | 0 | 24.60 | 24.60 | 25.60 | - | - | 0 | 0 | - | 22.41 | 22.41 | 23.32 | - | - | 0 | - | 0.00% |
| 2024-03-19 | 0 | 24.60 | 24.60 | 25.60 | - | - | 0 | 0 | - | 22.41 | 22.41 | 23.32 | - | - | 0 | - | 0.00% |
| 2024-03-18 | 0 | 24.60 | 24.35 | 25.60 | - | - | 0 | 0 | - | 22.41 | 22.18 | 23.32 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 24.60 | 24.60 | 25.50 | 24.60 | 24.60 | 1,000 | 24,600 | 24.600 | 22.41 | 22.41 | 23.23 | 22.41 | 22.41 | 1,098 | 22.412 | 0.61% |
| 2024-03-14 | 0 | 24.45 | 24.10 | 25.00 | - | - | 0 | 0 | - | 22.27 | 21.96 | 22.78 | - | - | 0 | - | 0.00% |
| 2024-03-13 | 0 | 24.45 | 24.35 | 24.50 | 24.45 | 24.50 | 4,610 | 112,745 | 24.457 | 22.27 | 22.18 | 22.32 | 22.27 | 22.32 | 5,060 | 22.281 | -0.20% |
| 2024-03-12 | 0 | 24.50 | 24.30 | 25.00 | 24.10 | 24.50 | 4,000 | 96,900 | 24.225 | 22.32 | 22.14 | 22.78 | 21.96 | 22.32 | 4,391 | 22.070 | 0.82% |
| 2024-03-11 | 0 | 24.30 | 24.00 | 24.50 | - | - | 0 | 0 | - | 22.14 | 21.87 | 22.32 | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 24.30 | 24.30 | 24.70 | 23.90 | 24.20 | 2,000 | 48,100 | 24.050 | 22.14 | 22.14 | 22.50 | 21.77 | 22.05 | 2,195 | 21.911 | 1.67% |
| 2024-03-07 | 0 | 23.90 | 23.90 | 24.50 | 23.90 | 23.90 | 1,000 | 23,900 | 23.900 | 21.77 | 21.77 | 22.32 | 21.77 | 21.77 | 1,098 | 21.774 | 0.00% |
| 2024-03-06 | 0 | 23.90 | 23.90 | 24.20 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 21.77 | 21.77 | 22.05 | 21.77 | 21.77 | 2,195 | 21.774 | 0.00% |
| 2024-03-05 | 0 | 23.90 | 23.60 | 23.90 | 23.60 | 23.90 | 4,500 | 107,100 | 23.800 | 21.77 | 21.50 | 21.77 | 21.50 | 21.77 | 4,939 | 21.683 | 0.00% |
| 2024-03-04 | 0 | 23.90 | 23.60 | 24.00 | 23.90 | 23.90 | 5,000 | 119,500 | 23.900 | 21.77 | 21.50 | 21.87 | 21.77 | 21.77 | 5,488 | 21.774 | 0.00% |
| 2024-03-01 | 0 | 23.90 | 23.90 | 24.20 | 23.90 | 23.90 | 1,000 | 23,900 | 23.900 | 21.77 | 21.77 | 22.05 | 21.77 | 21.77 | 1,098 | 21.774 | 0.00% |
| 2024-02-29 | 0 | 23.90 | 23.90 | 24.10 | 23.90 | 23.95 | 1,600 | 38,245 | 23.903 | 21.77 | 21.77 | 21.96 | 21.77 | 21.82 | 1,756 | 21.777 | -0.42% |
| 2024-02-28 | 0 | 24.00 | 24.00 | 24.10 | 24.00 | 24.30 | 1,500 | 36,150 | 24.100 | 21.87 | 21.87 | 21.96 | 21.87 | 22.14 | 1,646 | 21.956 | 0.42% |
| 2024-02-27 | 0 | 23.90 | 23.90 | 24.10 | 23.90 | 23.90 | 1,000 | 23,900 | 23.900 | 21.77 | 21.77 | 21.96 | 21.77 | 21.77 | 1,098 | 21.774 | 0.00% |
| 2024-02-26 | 0 | 23.90 | 23.90 | 24.05 | 23.90 | 23.90 | 1,000 | 23,900 | 23.900 | 21.77 | 21.77 | 21.91 | 21.77 | 21.77 | 1,098 | 21.774 | 0.42% |
| 2024-02-23 | 0 | 23.80 | 23.80 | 25.00 | 23.80 | 23.80 | 1,000 | 23,800 | 23.800 | 21.68 | 21.68 | 22.78 | 21.68 | 21.68 | 1,098 | 21.683 | 0.00% |
| 2024-02-22 | 0 | 23.80 | 23.65 | 24.60 | - | - | 0 | 0 | - | 21.68 | 21.55 | 22.41 | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 23.80 | 23.80 | 24.00 | - | - | 0 | 0 | - | 21.68 | 21.68 | 21.87 | - | - | 0 | - | 0.00% |
| 2024-02-20 | 0 | 23.80 | 23.65 | 23.90 | 23.60 | 23.80 | 3,500 | 82,700 | 23.629 | 21.68 | 21.55 | 21.77 | 21.50 | 21.68 | 3,842 | 21.527 | -0.83% |
| 2024-02-19 | 0 | 24.00 | 23.65 | 24.00 | - | - | 0 | 0 | - | 21.87 | 21.55 | 21.87 | - | - | 0 | - | 0.00% |
| 2024-02-16 | 0 | 24.00 | 23.55 | 24.00 | 23.50 | 24.00 | 5,000 | 118,025 | 23.605 | 21.87 | 21.46 | 21.87 | 21.41 | 21.87 | 5,488 | 21.505 | 2.13% |
| 2024-02-15 | 0 | 23.50 | 23.50 | 23.80 | 23.50 | 23.50 | 6,000 | 141,000 | 23.500 | 21.41 | 21.41 | 21.68 | 21.41 | 21.41 | 6,586 | 21.409 | -0.21% |
| 2024-02-14 | 0 | 23.55 | 23.50 | 23.80 | - | - | 0 | 0 | - | 21.46 | 21.41 | 21.68 | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 23.55 | 23.50 | 23.80 | - | - | 0 | 0 | - | 21.46 | 21.41 | 21.68 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 23.55 | 23.50 | 23.75 | 23.55 | 23.85 | 6,500 | 153,625 | 23.635 | 21.46 | 21.41 | 21.64 | 21.46 | 21.73 | 7,135 | 21.532 | -1.26% |
| 2024-02-07 | 0 | 23.85 | 23.85 | 24.80 | 23.75 | 23.75 | 500 | 11,875 | 23.750 | 21.73 | 21.73 | 22.59 | 21.64 | 21.64 | 549 | 21.637 | 1.06% |
| 2024-02-06 | 0 | 23.60 | 23.60 | 25.00 | - | - | 0 | 0 | - | 21.50 | 21.50 | 22.78 | - | - | 0 | - | 0.21% |
| 2024-02-05 | 0 | 23.55 | 23.55 | - | 23.50 | 23.55 | 15,000 | 352,725 | 23.515 | 21.46 | 21.46 | - | 21.41 | 21.46 | 16,465 | 21.423 | -1.46% |
| 2024-02-02 | 0 | 23.90 | 23.60 | - | - | - | 0 | 0 | - | 21.77 | 21.50 | - | - | - | 0 | - | 0.00% |
| 2024-02-01 | 0 | 23.90 | 23.70 | 24.20 | 23.65 | 23.90 | 10,500 | 250,400 | 23.848 | 21.77 | 21.59 | 22.05 | 21.55 | 21.77 | 11,525 | 21.726 | 0.84% |
| 2024-01-31 | 0 | 23.70 | 23.50 | 23.85 | - | - | 0 | 0 | - | 21.59 | 21.41 | 21.73 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 23.70 | 23.50 | 23.95 | - | - | 0 | 0 | - | 21.59 | 21.41 | 21.82 | - | - | 0 | - | 0.00% |
| 2024-01-29 | 0 | 23.70 | 23.60 | 23.80 | - | - | 0 | 0 | - | 21.59 | 21.50 | 21.68 | - | - | 0 | - | 0.00% |
| 2024-01-26 | 0 | 23.70 | 23.70 | 23.95 | - | - | 0 | 0 | - | 21.59 | 21.59 | 21.82 | - | - | 0 | - | 0.21% |
| 2024-01-25 | 0 | 23.65 | 23.65 | 23.95 | - | - | 0 | 0 | - | 21.55 | 21.55 | 21.82 | - | - | 0 | - | 0.42% |
| 2024-01-24 | 0 | 23.55 | 23.55 | 23.95 | - | - | 0 | 0 | - | 21.46 | 21.46 | 21.82 | - | - | 0 | - | 0.21% |
| 2024-01-23 | 0 | 23.50 | 23.50 | 23.95 | - | - | 0 | 0 | - | 21.41 | 21.41 | 21.82 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 23.50 | 23.50 | 24.15 | 23.50 | 23.50 | 13,500 | 317,250 | 23.500 | 21.41 | 21.41 | 22.00 | 21.41 | 21.41 | 14,818 | 21.409 | 0.00% |
| 2024-01-19 | 0 | 23.50 | 23.50 | 24.15 | - | - | 0 | 0 | - | 21.41 | 21.41 | 22.00 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 23.50 | 23.50 | 24.15 | 23.50 | 23.50 | 21,900 | 514,530 | 23.495 | 21.41 | 21.41 | 22.00 | 21.41 | 21.41 | 24,038 | 21.404 | 0.00% |
| 2024-01-17 | 0 | 23.50 | 23.50 | 24.15 | 23.50 | 23.50 | 10,000 | 235,000 | 23.500 | 21.41 | 21.41 | 22.00 | 21.41 | 21.41 | 10,976 | 21.409 | 0.00% |
| 2024-01-16 | 0 | 23.50 | 23.50 | 23.65 | 23.50 | 23.50 | 30,000 | 705,125 | 23.504 | 21.41 | 21.41 | 21.55 | 21.41 | 21.41 | 32,929 | 21.413 | -1.67% |
| 2024-01-15 | 0 | 23.90 | 23.65 | 23.90 | - | - | 0 | 0 | - | 21.77 | 21.55 | 21.77 | - | - | 0 | - | -0.42% |
| 2024-01-12 | 0 | 24.00 | 23.75 | 24.00 | - | - | 0 | 0 | - | 21.87 | 21.64 | 21.87 | - | - | 0 | - | -0.83% |
| 2024-01-11 | 0 | 24.20 | 23.60 | 24.50 | 23.80 | 24.20 | 1,000 | 24,000 | 24.000 | 22.05 | 21.50 | 22.32 | 21.68 | 22.05 | 1,098 | 21.865 | 1.68% |
| 2024-01-10 | 0 | 23.80 | 23.60 | 23.90 | 23.80 | 23.80 | 6,000 | 142,800 | 23.800 | 21.68 | 21.50 | 21.77 | 21.68 | 21.68 | 6,586 | 21.683 | 0.00% |
| 2024-01-09 | 0 | 23.80 | 23.60 | 24.00 | - | - | 0 | 0 | - | 21.68 | 21.50 | 21.87 | - | - | 0 | - | 0.00% |
| 2024-01-08 | 0 | 23.80 | 23.60 | 24.00 | 23.80 | 23.80 | 4,000 | 95,200 | 23.800 | 21.68 | 21.50 | 21.87 | 21.68 | 21.68 | 4,391 | 21.683 | 0.00% |
| 2024-01-05 | 0 | 23.80 | 23.80 | 24.15 | 23.80 | 23.80 | 1,000 | 23,800 | 23.800 | 21.68 | 21.68 | 22.00 | 21.68 | 21.68 | 1,098 | 21.683 | 0.00% |
| 2024-01-04 | 0 | 23.80 | 23.80 | 24.00 | - | - | 0 | 0 | - | 21.68 | 21.68 | 21.87 | - | - | 0 | - | 0.00% |
| 2024-01-03 | 0 | 23.80 | 23.80 | 24.00 | 23.80 | 23.80 | 500 | 11,900 | 23.800 | 21.68 | 21.68 | 21.87 | 21.68 | 21.68 | 549 | 21.683 | -0.83% |
| 2024-01-02 | 0 | 24.00 | 23.90 | 24.50 | 24.00 | 24.00 | 11,000 | 264,000 | 24.000 | 21.87 | 21.77 | 22.32 | 21.87 | 21.87 | 12,074 | 21.865 | -0.83% |
| 2023-12-29 | 0 | 24.20 | 24.00 | 24.30 | - | - | 0 | 0 | - | 22.05 | 21.87 | 22.14 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 24.20 | 24.00 | 24.75 | 24.15 | 24.20 | 1,500 | 36,250 | 24.167 | 22.05 | 21.87 | 22.55 | 22.00 | 22.05 | 1,646 | 22.017 | 0.00% |
| 2023-12-27 | 0 | 24.20 | 23.55 | 24.80 | - | - | 0 | 0 | - | 22.05 | 21.46 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 24.20 | 23.70 | 24.80 | - | - | 0 | 0 | - | 22.05 | 21.59 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 24.20 | 23.60 | 24.80 | - | - | 0 | 0 | - | 22.05 | 21.50 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 24.20 | 23.80 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-12-19 | 0 | 24.20 | 23.70 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.59 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-12-18 | 0 | 24.20 | 23.80 | 24.55 | 23.80 | 24.20 | 6,000 | 144,800 | 24.133 | 22.05 | 21.68 | 22.37 | 21.68 | 22.05 | 6,586 | 21.986 | 1.68% |
| 2023-12-15 | 0 | 23.80 | 23.70 | 24.20 | - | - | 0 | 0 | - | 21.68 | 21.59 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-12-14 | 0 | 23.80 | 23.60 | 24.00 | - | - | 0 | 0 | - | 21.68 | 21.50 | 21.87 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 23.80 | 23.60 | 24.00 | - | - | 0 | 0 | - | 21.68 | 21.50 | 21.87 | - | - | 0 | - | 0.00% |
| 2023-12-12 | 0 | 23.80 | 23.60 | 24.20 | - | - | 0 | 0 | - | 21.68 | 21.50 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 23.80 | 23.65 | 24.20 | - | - | 0 | 0 | - | 21.68 | 21.55 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 23.80 | 23.60 | 24.20 | - | - | 0 | 0 | - | 21.68 | 21.50 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-12-07 | 0 | 23.80 | 23.80 | 24.50 | - | - | 0 | 0 | - | 21.68 | 21.68 | 22.32 | - | - | 0 | - | 0.63% |
| 2023-12-06 | 0 | 23.65 | 23.70 | 23.85 | 23.65 | 24.15 | 1,500 | 35,975 | 23.983 | 21.55 | 21.59 | 21.73 | 21.55 | 22.00 | 1,646 | 21.850 | -0.21% |
| 2023-12-05 | 0 | 23.70 | 23.70 | 24.20 | - | - | 0 | 0 | - | 21.59 | 21.59 | 22.05 | - | - | 0 | - | 0.85% |
| 2023-12-04 | 0 | 23.50 | 23.50 | 24.15 | 23.50 | 23.80 | 14,000 | 330,500 | 23.607 | 21.41 | 21.41 | 22.00 | 21.41 | 21.68 | 15,367 | 21.507 | -1.47% |
| 2023-12-01 | 0 | 23.85 | 23.80 | 24.20 | - | - | 0 | 0 | - | 21.73 | 21.68 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 23.85 | 23.80 | 24.20 | - | - | 0 | 0 | - | 21.73 | 21.68 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 23.85 | 23.80 | 24.20 | - | - | 0 | 0 | - | 21.73 | 21.68 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 23.85 | 23.80 | 24.20 | 23.85 | 23.85 | 2,000 | 47,700 | 23.850 | 21.73 | 21.68 | 22.05 | 21.73 | 21.73 | 2,195 | 21.728 | -1.04% |
| 2023-11-27 | 0 | 24.10 | 23.90 | 24.20 | - | - | 0 | 0 | - | 21.96 | 21.77 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-11-24 | 0 | 24.10 | 23.90 | 24.10 | 23.95 | 24.20 | 2,500 | 60,375 | 24.150 | 21.96 | 21.77 | 21.96 | 21.82 | 22.05 | 2,744 | 22.002 | -0.41% |
| 2023-11-23 | 0 | 24.20 | 23.80 | 24.90 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.68 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 24.20 | 23.80 | 24.50 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-11-21 | 0 | 24.20 | 23.80 | 24.80 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 24.20 | 23.80 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 24.20 | 23.80 | 24.50 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 24.20 | 23.80 | 24.30 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.14 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 24.20 | 24.20 | 25.00 | - | - | 0 | 0 | - | 22.05 | 22.05 | 22.78 | - | - | 0 | - | 1.68% |
| 2023-11-14 | 0 | 23.80 | 23.80 | 24.70 | - | - | 0 | 0 | - | 21.68 | 21.68 | 22.50 | - | - | 0 | - | 0.00% |
| 2023-11-13 | 0 | 23.80 | 23.80 | 24.50 | 23.80 | 23.80 | 1,000 | 23,800 | 23.800 | 21.68 | 21.68 | 22.32 | 21.68 | 21.68 | 1,098 | 21.683 | 0.00% |
| 2023-11-10 | 0 | 23.80 | 23.80 | 24.90 | 23.80 | 23.80 | 1,000 | 23,800 | 23.800 | 21.68 | 21.68 | 22.68 | 21.68 | 21.68 | 1,098 | 21.683 | -2.06% |
| 2023-11-09 | 0 | 24.30 | 24.30 | 24.90 | - | - | 0 | 0 | - | 22.14 | 22.14 | 22.68 | - | - | 0 | - | 0.41% |
| 2023-11-08 | 0 | 24.20 | 24.20 | 24.90 | - | - | 0 | 0 | - | 22.05 | 22.05 | 22.68 | - | - | 0 | - | 1.26% |
| 2023-11-07 | 0 | 23.90 | 23.80 | 24.80 | - | - | 0 | 0 | - | 21.77 | 21.68 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 23.90 | 23.90 | 24.80 | - | - | 0 | 0 | - | 21.77 | 21.77 | 22.59 | - | - | 0 | - | 0.42% |
| 2023-11-03 | 0 | 23.80 | 23.50 | 25.00 | - | - | 0 | 0 | - | 21.68 | 21.41 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-11-02 | 0 | 23.80 | 23.50 | 24.70 | - | - | 0 | 0 | - | 21.68 | 21.41 | 22.50 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 23.80 | 23.80 | 24.20 | 23.80 | 24.20 | 1,000 | 24,000 | 24.000 | 21.68 | 21.68 | 22.05 | 21.68 | 22.05 | 1,098 | 21.865 | -1.65% |
| 2023-10-31 | 0 | 24.20 | 23.80 | 24.20 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-10-30 | 0 | 24.20 | 23.80 | 24.20 | - | - | 0 | 0 | - | 22.05 | 21.68 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 24.20 | 24.20 | 24.50 | 24.20 | 24.20 | 1,500 | 36,300 | 24.200 | 22.05 | 22.05 | 22.32 | 22.05 | 22.05 | 1,646 | 22.047 | 0.00% |
| 2023-10-26 | 0 | 24.20 | 23.50 | 24.20 | - | - | 0 | 0 | - | 22.05 | 21.41 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-10-25 | 0 | 24.20 | 23.90 | 24.50 | - | - | 0 | 0 | - | 22.05 | 21.77 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 24.20 | 23.85 | 24.30 | - | - | 0 | 0 | - | 22.05 | 21.73 | 22.14 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 24.20 | 24.10 | 25.00 | 24.20 | 24.50 | 3,500 | 85,300 | 24.371 | 22.05 | 21.96 | 22.78 | 22.05 | 22.32 | 3,842 | 22.203 | -1.22% |
| 2023-10-19 | 0 | 24.50 | 24.20 | 24.50 | - | - | 0 | 0 | - | 22.32 | 22.05 | 22.32 | - | - | 0 | - | -0.20% |
| 2023-10-18 | 0 | 24.55 | 24.05 | 25.55 | - | - | 0 | 0 | - | 22.37 | 21.91 | 23.28 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 24.55 | 23.90 | 24.60 | 23.95 | 24.55 | 1,500 | 36,350 | 24.233 | 22.37 | 21.77 | 22.41 | 21.82 | 22.37 | 1,646 | 22.078 | 1.45% |
| 2023-10-16 | 0 | 24.20 | 23.90 | 24.80 | - | - | 0 | 0 | - | 22.05 | 21.77 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-10-13 | 0 | 24.20 | 23.90 | 24.50 | - | - | 0 | 0 | - | 22.05 | 21.77 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 24.20 | 24.20 | 24.90 | 24.20 | 24.20 | 1,500 | 36,300 | 24.200 | 22.05 | 22.05 | 22.68 | 22.05 | 22.05 | 1,646 | 22.047 | 0.00% |
| 2023-10-11 | 0 | 24.20 | 23.75 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.64 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 24.20 | 24.00 | 25.40 | - | - | 0 | 0 | - | 22.05 | 21.87 | 23.14 | - | - | 0 | - | 0.00% |
| 2023-10-09 | 0 | 24.20 | 23.70 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.59 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-10-06 | 0 | 24.20 | 23.60 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.50 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 24.20 | 23.30 | 24.75 | - | - | 0 | 0 | - | 22.05 | 21.23 | 22.55 | - | - | 0 | - | 0.00% |
| 2023-10-04 | 0 | 24.20 | 23.20 | 24.80 | - | - | 0 | 0 | - | 22.05 | 21.14 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 24.20 | 23.40 | 24.80 | - | - | 0 | 0 | - | 22.05 | 21.32 | 22.59 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 24.20 | 24.00 | 24.30 | - | - | 0 | 0 | - | 22.05 | 21.87 | 22.14 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 24.20 | 23.90 | 24.50 | 24.20 | 24.20 | 500 | 12,100 | 24.200 | 22.05 | 21.77 | 22.32 | 22.05 | 22.05 | 549 | 22.047 | 0.83% |
| 2023-09-27 | 0 | 24.00 | 24.00 | 24.90 | - | - | 0 | 0 | - | 21.87 | 21.87 | 22.68 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 24.00 | 24.00 | 24.30 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 21.87 | 21.87 | 22.14 | 21.87 | 21.87 | 2,195 | 21.865 | -0.83% |
| 2023-09-25 | 0 | 24.20 | 24.15 | 24.30 | 24.00 | 24.20 | 4,000 | 96,400 | 24.100 | 22.05 | 22.00 | 22.14 | 21.87 | 22.05 | 4,391 | 21.956 | -1.22% |
| 2023-09-22 | 0 | 24.50 | 24.00 | 24.50 | 24.50 | 24.50 | 1,000 | 24,500 | 24.500 | 22.32 | 21.87 | 22.32 | 22.32 | 22.32 | 1,098 | 22.321 | 0.41% |
| 2023-09-21 | 0 | 24.40 | 23.95 | 24.50 | - | - | 0 | 0 | - | 22.23 | 21.82 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-09-20 | 0 | 24.40 | 24.15 | 24.60 | - | - | 0 | 0 | - | 22.23 | 22.00 | 22.41 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 24.40 | 24.40 | 24.60 | 24.40 | 24.40 | 2,000 | 48,800 | 24.400 | 22.23 | 22.23 | 22.41 | 22.23 | 22.23 | 2,195 | 22.229 | -0.41% |
| 2023-09-18 | 0 | 24.50 | 24.50 | 24.80 | 24.50 | 24.50 | 2,500 | 61,250 | 24.500 | 22.32 | 22.32 | 22.59 | 22.32 | 22.32 | 2,744 | 22.321 | 0.41% |
| 2023-09-15 | 0 | 24.40 | 24.40 | 24.95 | 24.00 | 24.00 | 500 | 12,000 | 24.000 | 22.23 | 22.23 | 22.73 | 21.87 | 21.87 | 549 | 21.865 | 0.00% |
| 2023-09-14 | 0 | 24.40 | 24.15 | 24.50 | - | - | 0 | 0 | - | 22.23 | 22.00 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 24.40 | 24.40 | 24.75 | 24.00 | 24.40 | 2,500 | 60,800 | 24.320 | 22.23 | 22.23 | 22.55 | 21.87 | 22.23 | 2,744 | 22.157 | 0.00% |
| 2023-09-12 | 0 | 24.40 | 24.40 | 24.80 | 24.40 | 24.80 | 4,000 | 98,000 | 24.500 | 22.23 | 22.23 | 22.59 | 22.23 | 22.59 | 4,391 | 22.321 | 2.52% |
| 2023-09-11 | 0 | 23.80 | 23.80 | 24.80 | 23.70 | 23.70 | 500 | 11,850 | 23.700 | 21.68 | 21.68 | 22.59 | 21.59 | 21.59 | 549 | 21.592 | -1.65% |
| 2023-09-07 | 0 | 24.20 | 24.20 | 24.30 | 24.10 | 24.10 | 1,000 | 24,100 | 24.100 | 22.05 | 22.05 | 22.14 | 21.96 | 21.96 | 1,098 | 21.956 | -2.42% |
| 2023-09-06 | 0 | 24.80 | 24.40 | 24.80 | - | - | 0 | 0 | - | 22.59 | 22.23 | 22.59 | - | - | 0 | - | -0.80% |
| 2023-09-05 | 0 | 25.00 | 24.25 | 25.50 | - | - | 0 | 0 | - | 22.78 | 22.09 | 23.23 | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 25.00 | 24.75 | 25.50 | 25.00 | 25.50 | 7,000 | 175,250 | 25.036 | 22.78 | 22.55 | 23.23 | 22.78 | 23.23 | 7,684 | 22.809 | 3.31% |
| 2023-08-31 | 0 | 24.20 | 24.10 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.96 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 24.20 | 24.20 | 25.00 | - | - | 0 | 0 | - | 22.05 | 22.05 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-08-29 | 0 | 24.20 | 24.00 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.87 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 24.20 | 24.00 | 25.00 | - | - | 0 | 0 | - | 22.05 | 21.87 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 24.20 | 24.20 | 24.80 | 24.10 | 24.10 | 4,000 | 96,400 | 24.100 | 22.05 | 22.05 | 22.59 | 21.96 | 21.96 | 4,391 | 21.956 | -0.41% |
| 2023-08-24 | 0 | 24.30 | 24.10 | 24.50 | 24.00 | 24.50 | 14,500 | 351,200 | 24.221 | 22.14 | 21.96 | 22.32 | 21.87 | 22.32 | 15,916 | 22.066 | 3.85% |
| 2023-08-23 | 0 | 23.40 | 23.40 | 24.20 | - | - | 0 | 0 | - | 21.32 | 21.32 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 23.40 | 23.40 | 24.50 | 23.30 | 23.30 | 3,500 | 81,550 | 23.300 | 21.32 | 21.32 | 22.32 | 21.23 | 21.23 | 3,842 | 21.227 | 0.00% |
| 2023-08-21 | 0 | 23.40 | 23.40 | 24.00 | 23.40 | 23.60 | 8,000 | 188,000 | 23.500 | 21.32 | 21.32 | 21.87 | 21.32 | 21.50 | 8,781 | 21.409 | -2.50% |
| 2023-08-18 | 0 | 24.00 | 23.35 | 24.00 | - | - | 0 | 0 | - | 21.87 | 21.27 | 21.87 | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 24.00 | 23.30 | 24.00 | 24.00 | 24.50 | 1,500 | 36,500 | 24.333 | 21.87 | 21.23 | 21.87 | 21.87 | 22.32 | 1,646 | 22.169 | 2.13% |
| 2023-08-16 | 0 | 23.50 | 23.50 | 24.00 | 23.30 | 24.00 | 12,500 | 295,175 | 23.614 | 21.41 | 21.41 | 21.87 | 21.23 | 21.87 | 13,721 | 21.513 | -4.08% |
| 2023-08-15 | 0 | 24.50 | 23.55 | 24.50 | 24.50 | 24.50 | 5,000 | 122,500 | 24.500 | 22.32 | 21.46 | 22.32 | 22.32 | 22.32 | 5,488 | 22.321 | -1.21% |
| 2023-08-14 | 0 | 24.80 | 24.50 | 25.00 | - | - | 0 | 0 | - | 22.59 | 22.32 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 24.80 | 24.80 | 25.00 | 24.80 | 24.80 | 1,000 | 24,800 | 24.800 | 22.59 | 22.59 | 22.78 | 22.59 | 22.59 | 1,098 | 22.594 | -0.80% |
| 2023-08-10 | 0 | 25.00 | 24.50 | 25.30 | 24.50 | 25.00 | 4,000 | 99,750 | 24.938 | 22.78 | 22.32 | 23.05 | 22.32 | 22.78 | 4,391 | 22.719 | 0.00% |
| 2023-08-09 | 0 | 25.00 | 24.35 | 25.50 | 25.00 | 25.00 | 1,000 | 25,000 | 25.000 | 22.78 | 22.18 | 23.23 | 22.78 | 22.78 | 1,098 | 22.776 | 0.00% |
| 2023-08-08 | 0 | 25.00 | 24.00 | 25.80 | 24.50 | 25.00 | 1,500 | 37,000 | 24.667 | 22.78 | 21.87 | 23.50 | 22.32 | 22.78 | 1,646 | 22.472 | 2.46% |
| 2023-08-07 | 0 | 24.40 | 23.85 | 24.40 | - | - | 0 | 0 | - | 22.23 | 21.73 | 22.23 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 24.40 | 23.65 | 24.50 | 24.00 | 24.40 | 1,500 | 36,200 | 24.133 | 22.23 | 21.55 | 22.32 | 21.87 | 22.23 | 1,646 | 21.986 | 1.67% |
| 2023-08-03 | 0 | 24.00 | 23.65 | 24.40 | - | - | 0 | 0 | - | 21.87 | 21.55 | 22.23 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 24.00 | 24.00 | 24.50 | 24.00 | 24.00 | 3,000 | 72,000 | 24.000 | 21.87 | 21.87 | 22.32 | 21.87 | 21.87 | 3,293 | 21.865 | 0.00% |
| 2023-08-01 | 0 | 24.00 | 24.00 | 24.50 | 24.00 | 24.00 | 1,000 | 24,000 | 24.000 | 21.87 | 21.87 | 22.32 | 21.87 | 21.87 | 1,098 | 21.865 | -1.64% |
| 2023-07-31 | 0 | 24.40 | 24.20 | 24.80 | 24.20 | 24.40 | 8,000 | 195,000 | 24.375 | 22.23 | 22.05 | 22.59 | 22.05 | 22.23 | 8,781 | 22.207 | 0.00% |
| 2023-07-28 | 0 | 24.40 | 24.00 | 24.40 | 24.20 | 24.40 | 2,000 | 48,650 | 24.325 | 22.23 | 21.87 | 22.23 | 22.05 | 22.23 | 2,195 | 22.161 | 2.52% |
| 2023-07-27 | 0 | 23.80 | 23.80 | 24.00 | 23.50 | 23.80 | 4,000 | 94,300 | 23.575 | 21.68 | 21.68 | 21.87 | 21.41 | 21.68 | 4,391 | 21.478 | 1.28% |
| 2023-07-26 | 0 | 23.50 | 23.50 | 24.00 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 21.41 | 21.41 | 21.87 | 21.41 | 21.41 | 2,195 | 21.409 | 0.86% |
| 2023-07-25 | 0 | 23.30 | 23.30 | 24.00 | - | - | 0 | 0 | - | 21.23 | 21.23 | 21.87 | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 23.30 | 23.30 | 24.00 | 23.30 | 23.30 | 500 | 11,650 | 23.300 | 21.23 | 21.23 | 21.87 | 21.23 | 21.23 | 549 | 21.227 | -1.27% |
| 2023-07-21 | 0 | 23.60 | 23.60 | 24.00 | 23.30 | 23.60 | 17,000 | 398,800 | 23.459 | 21.50 | 21.50 | 21.87 | 21.23 | 21.50 | 18,660 | 21.372 | 0.43% |
| 2023-07-20 | 0 | 23.50 | 23.05 | 24.50 | - | - | 0 | 0 | - | 21.41 | 21.00 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 23.50 | 23.00 | 24.15 | - | - | 0 | 0 | - | 21.41 | 20.95 | 22.00 | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 23.50 | 23.05 | 24.20 | - | - | 0 | 0 | - | 21.41 | 21.00 | 22.05 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 23.50 | 23.05 | 23.95 | 23.50 | 23.50 | 500 | 11,750 | 23.500 | 21.41 | 21.00 | 21.82 | 21.41 | 21.41 | 549 | 21.409 | 0.00% |
| 2023-07-13 | 0 | 23.50 | 23.05 | 24.15 | - | - | 0 | 0 | - | 21.41 | 21.00 | 22.00 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 23.50 | 23.15 | 24.00 | 23.50 | 23.50 | 1,000 | 23,500 | 23.500 | 21.41 | 21.09 | 21.87 | 21.41 | 21.41 | 1,098 | 21.409 | -2.89% |
| 2023-07-11 | 0 | 24.20 | 23.10 | 24.70 | 23.50 | 24.20 | 1,000 | 23,850 | 23.850 | 22.05 | 21.05 | 22.50 | 21.41 | 22.05 | 1,098 | 21.728 | 0.83% |
| 2023-07-10 | 0 | 24.00 | 22.70 | 24.00 | - | - | 0 | 0 | - | 21.87 | 20.68 | 21.87 | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 24.00 | 23.15 | 24.00 | - | - | 0 | 0 | - | 21.87 | 21.09 | 21.87 | - | - | 0 | - | 0.00% |
| 2023-07-06 | 0 | 24.00 | 23.00 | 24.50 | - | - | 0 | 0 | - | 21.87 | 20.95 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-07-05 | 0 | 24.00 | 23.70 | 24.45 | 24.00 | 24.00 | 1,500 | 36,000 | 24.000 | 21.87 | 21.59 | 22.27 | 21.87 | 21.87 | 1,646 | 21.865 | 3.00% |
| 2023-07-04 | 0 | 23.30 | 22.70 | 24.35 | 23.30 | 24.00 | 10,500 | 249,350 | 23.748 | 21.23 | 20.68 | 22.18 | 21.23 | 21.87 | 11,525 | 21.635 | -3.12% |
| 2023-07-03 | 0 | 24.05 | 23.50 | 24.50 | - | - | 0 | 0 | - | 21.91 | 21.41 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-06-30 | 0 | 24.05 | 23.50 | 24.50 | - | - | 0 | 0 | - | 21.91 | 21.41 | 22.32 | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 24.05 | 23.65 | 24.70 | 24.05 | 24.15 | 1,500 | 36,175 | 24.117 | 21.91 | 21.55 | 22.50 | 21.91 | 22.00 | 1,646 | 21.971 | -2.63% |
| 2023-06-28 | 0 | 24.70 | 23.80 | 24.70 | 24.50 | 24.70 | 13,500 | 331,300 | 24.541 | 22.50 | 21.68 | 22.50 | 22.32 | 22.50 | 14,818 | 22.358 | 0.00% |
| 2023-06-27 | 0 | 24.70 | 24.00 | 24.70 | - | - | 0 | 0 | - | 22.50 | 21.87 | 22.50 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 24.70 | 24.10 | 24.70 | - | - | 0 | 0 | - | 22.50 | 21.96 | 22.50 | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 24.70 | 24.00 | 25.20 | 24.50 | 24.70 | 1,000 | 24,600 | 24.600 | 22.50 | 21.87 | 22.96 | 22.32 | 22.50 | 1,098 | 22.412 | 0.82% |
| 2023-06-21 | 0 | 24.50 | 23.10 | - | - | - | 0 | 0 | - | 22.32 | 21.05 | - | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 24.50 | 23.50 | 25.00 | - | - | 0 | 0 | - | 22.32 | 21.41 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 24.50 | 23.60 | 25.00 | - | - | 0 | 0 | - | 22.32 | 21.50 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 24.50 | 24.00 | 25.00 | 24.50 | 25.70 | 9,000 | 224,000 | 24.889 | 22.32 | 21.87 | 22.78 | 22.32 | 23.41 | 9,879 | 22.675 | -3.92% |
| 2023-06-15 | 0 | 25.50 | 25.10 | 27.00 | 25.50 | 25.50 | 10,000 | 255,000 | 25.500 | 23.23 | 22.87 | 24.60 | 23.23 | 23.23 | 10,976 | 23.232 | 0.00% |
| 2023-06-14 | 0 | 25.50 | 25.05 | 26.00 | 25.50 | 25.50 | 500 | 12,750 | 25.500 | 23.23 | 22.82 | 23.69 | 23.23 | 23.23 | 549 | 23.232 | 1.59% |
| 2023-06-13 | 0 | 25.10 | 25.00 | 25.50 | - | - | 0 | 0 | - | 22.87 | 22.78 | 23.23 | - | - | 0 | - | 0.00% |
| 2023-06-12 | 0 | 25.10 | 25.00 | 27.00 | - | - | 0 | 0 | - | 22.87 | 22.78 | 24.60 | - | - | 0 | - | 0.00% |
| 2023-06-09 | 0 | 25.10 | 25.00 | 26.00 | - | - | 0 | 0 | - | 22.87 | 22.78 | 23.69 | - | - | 0 | - | 0.00% |
| 2023-06-08 | 0 | 25.10 | 24.90 | 25.70 | - | - | 0 | 0 | - | 22.87 | 22.68 | 23.41 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 25.10 | 24.90 | 25.70 | - | - | 0 | 0 | - | 22.87 | 22.68 | 23.41 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 25.10 | 25.00 | 28.50 | 24.90 | 24.90 | 500 | 12,450 | 24.900 | 22.87 | 22.78 | 25.96 | 22.68 | 22.68 | 549 | 22.685 | 0.80% |
| 2023-06-05 | 0 | 24.90 | 24.65 | 25.10 | - | - | 0 | 0 | - | 22.68 | 22.46 | 22.87 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 24.90 | 24.80 | 25.90 | - | - | 0 | 0 | - | 22.68 | 22.59 | 23.60 | - | - | 0 | - | 0.00% |
| 2023-06-01 | 0 | 24.90 | 24.60 | 28.00 | 24.90 | 24.90 | 500 | 12,450 | 24.900 | 22.68 | 22.41 | 25.51 | 22.68 | 22.68 | 549 | 22.685 | 0.00% |
| 2023-05-31 | 0 | 24.90 | 24.60 | 27.00 | - | - | 0 | 0 | - | 22.68 | 22.41 | 24.60 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 24.90 | 24.75 | 27.00 | - | - | 0 | 0 | - | 22.68 | 22.55 | 24.60 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 24.90 | 24.90 | 27.00 | 24.25 | 25.00 | 3,500 | 86,450 | 24.700 | 22.68 | 22.68 | 24.60 | 22.09 | 22.78 | 3,842 | 22.503 | 1.63% |
| 2023-05-25 | 0 | 24.50 | 24.20 | - | 24.50 | 24.50 | 1,000 | 24,500 | 24.500 | 22.32 | 22.05 | - | 22.32 | 22.32 | 1,098 | 22.321 | -2.78% |
| 2023-05-24 | 0 | 26.20 | 25.80 | 27.20 | 26.00 | 26.20 | 3,000 | 78,200 | 26.067 | 22.96 | 22.61 | 23.83 | 22.78 | 22.96 | 3,424 | 22.841 | 0.77% |
| 2023-05-23 | 0 | 26.00 | 26.00 | 26.10 | 26.00 | 26.00 | 3,000 | 78,000 | 26.000 | 22.78 | 22.78 | 22.87 | 22.78 | 22.78 | 3,424 | 22.783 | -0.76% |
| 2023-05-22 | 0 | 26.20 | 25.60 | 26.20 | - | - | 0 | 0 | - | 22.96 | 22.43 | 22.96 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 26.20 | 25.85 | 26.40 | 26.00 | 26.20 | 2,000 | 52,200 | 26.100 | 22.96 | 22.65 | 23.13 | 22.78 | 22.96 | 2,282 | 22.871 | 0.77% |
| 2023-05-18 | 0 | 26.00 | 25.60 | 26.10 | 26.00 | 26.00 | 1,000 | 26,000 | 26.000 | 22.78 | 22.43 | 22.87 | 22.78 | 22.78 | 1,141 | 22.783 | 0.78% |
| 2023-05-17 | 0 | 25.80 | 25.60 | 26.00 | 25.60 | 25.80 | 6,000 | 154,000 | 25.667 | 22.61 | 22.43 | 22.78 | 22.43 | 22.61 | 6,847 | 22.491 | 0.78% |
| 2023-05-16 | 0 | 25.60 | 25.00 | 25.60 | - | - | 0 | 0 | - | 22.43 | 21.91 | 22.43 | - | - | 0 | - | -0.39% |
| 2023-05-15 | 0 | 25.70 | 25.20 | 25.60 | - | - | 0 | 0 | - | 22.52 | 22.08 | 22.43 | - | - | 0 | - | -0.77% |
| 2023-05-12 | 0 | 25.90 | 25.10 | 26.00 | - | - | 0 | 0 | - | 22.70 | 21.99 | 22.78 | - | - | 0 | - | 0.00% |
| 2023-05-11 | 0 | 25.90 | 25.20 | 26.15 | 25.90 | 25.90 | 2,000 | 51,800 | 25.900 | 22.70 | 22.08 | 22.91 | 22.70 | 22.70 | 2,282 | 22.695 | 1.97% |
| 2023-05-10 | 0 | 25.40 | 25.40 | 25.80 | 24.60 | 25.40 | 9,500 | 236,475 | 24.892 | 22.26 | 22.26 | 22.61 | 21.56 | 22.26 | 10,841 | 21.812 | 1.60% |
| 2023-05-09 | 0 | 25.00 | 24.60 | - | 25.00 | 25.05 | 2,000 | 50,050 | 25.025 | 21.91 | 21.56 | - | 21.91 | 21.95 | 2,282 | 21.929 | -0.60% |
| 2023-05-08 | 0 | 25.15 | 25.15 | - | 25.10 | 25.20 | 9,000 | 226,550 | 25.172 | 22.04 | 22.04 | - | 21.99 | 22.08 | 10,271 | 22.058 | 0.20% |
| 2023-05-05 | 0 | 25.10 | 25.05 | - | 25.10 | 26.10 | 8,000 | 203,950 | 25.494 | 21.99 | 21.95 | - | 21.99 | 22.87 | 9,130 | 22.339 | -6.86% |
| 2023-05-04 | 0 | 26.95 | 26.10 | 27.30 | 26.10 | 26.90 | 5,500 | 147,100 | 26.745 | 23.62 | 22.87 | 23.92 | 22.87 | 23.57 | 6,277 | 23.436 | 0.00% |
| 2023-05-03 | 0 | 26.95 | 26.90 | 27.30 | 26.95 | 27.30 | 1,000 | 27,125 | 27.125 | 23.62 | 23.57 | 23.92 | 23.62 | 23.92 | 1,141 | 23.769 | -2.36% |
| 2023-05-02 | 0 | 27.60 | 26.90 | 27.60 | - | - | 0 | 0 | - | 24.19 | 23.57 | 24.19 | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 27.60 | 26.90 | - | - | - | 0 | 0 | - | 24.19 | 23.57 | - | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 27.60 | 26.90 | 27.80 | - | - | 0 | 0 | - | 24.19 | 23.57 | 24.36 | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 27.60 | 26.90 | - | - | - | 0 | 0 | - | 24.19 | 23.57 | - | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 27.60 | 26.90 | 27.60 | - | - | 0 | 0 | - | 24.19 | 23.57 | 24.19 | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 27.60 | 26.90 | 27.60 | - | - | 0 | 0 | - | 24.19 | 23.57 | 24.19 | - | - | 0 | - | 0.00% |
| 2023-04-21 | 0 | 27.60 | 26.90 | 27.60 | - | - | 0 | 0 | - | 24.19 | 23.57 | 24.19 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 27.60 | 26.90 | 27.75 | - | - | 0 | 0 | - | 24.19 | 23.57 | 24.32 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 27.60 | 27.60 | 27.80 | - | - | 0 | 0 | - | 24.19 | 24.19 | 24.36 | - | - | 0 | - | 0.18% |
| 2023-04-18 | 0 | 27.55 | 27.00 | 27.55 | - | - | 0 | 0 | - | 24.14 | 23.66 | 24.14 | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 27.55 | 26.95 | 27.80 | - | - | 0 | 0 | - | 24.14 | 23.62 | 24.36 | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 27.55 | 26.90 | - | - | - | 0 | 0 | - | 24.14 | 23.57 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 27.55 | 27.00 | 27.55 | - | - | 0 | 0 | - | 24.14 | 23.66 | 24.14 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 27.55 | 27.00 | 27.80 | - | - | 0 | 0 | - | 24.14 | 23.66 | 24.36 | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 27.55 | 27.00 | 27.55 | - | - | 0 | 0 | - | 24.14 | 23.66 | 24.14 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 27.55 | 26.95 | 27.55 | - | - | 0 | 0 | - | 24.14 | 23.62 | 24.14 | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 27.55 | 27.00 | 27.55 | - | - | 0 | 0 | - | 24.14 | 23.66 | 24.14 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 27.55 | 27.05 | 27.55 | - | - | 0 | 0 | - | 24.14 | 23.70 | 24.14 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 27.55 | 27.40 | 27.55 | 27.55 | 27.55 | 500 | 13,775 | 27.550 | 24.14 | 24.01 | 24.14 | 24.14 | 24.14 | 571 | 24.141 | 0.00% |
| 2023-03-30 | 0 | 27.55 | 27.00 | 27.60 | 27.55 | 27.55 | 500 | 13,775 | 27.550 | 24.14 | 23.66 | 24.19 | 24.14 | 24.14 | 571 | 24.141 | 0.18% |
| 2023-03-29 | 0 | 27.50 | 27.50 | - | 27.50 | 27.50 | 1,000 | 27,500 | 27.500 | 24.10 | 24.10 | - | 24.10 | 24.10 | 1,141 | 24.097 | 0.00% |
| 2023-03-28 | 0 | 27.50 | 26.95 | 28.00 | 27.50 | 27.50 | 500 | 13,750 | 27.500 | 24.10 | 23.62 | 24.54 | 24.10 | 24.10 | 571 | 24.097 | 0.00% |
| 2023-03-27 | 0 | 27.50 | 26.95 | 27.60 | 27.50 | 27.50 | 1,000 | 27,500 | 27.500 | 24.10 | 23.62 | 24.19 | 24.10 | 24.10 | 1,141 | 24.097 | 0.00% |
| 2023-03-24 | 0 | 27.50 | 27.00 | - | 27.50 | 27.50 | 500 | 13,750 | 27.500 | 24.10 | 23.66 | - | 24.10 | 24.10 | 571 | 24.097 | 0.00% |
| 2023-03-23 | 0 | 27.50 | 25.75 | 27.50 | - | - | 0 | 0 | - | 24.10 | 22.56 | 24.10 | - | - | 0 | - | -1.43% |
| 2023-03-22 | 0 | 27.90 | - | 27.90 | - | - | 0 | 0 | - | 24.45 | - | 24.45 | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 27.90 | 27.15 | 27.90 | - | - | 0 | 0 | - | 24.45 | 23.79 | 24.45 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 27.90 | 27.20 | 28.00 | 27.90 | 27.90 | 1,000 | 27,900 | 27.900 | 24.45 | 23.83 | 24.54 | 24.45 | 24.45 | 1,141 | 24.448 | -1.06% |
| 2023-03-17 | 0 | 28.20 | 26.15 | 28.20 | - | - | 0 | 0 | - | 24.71 | 22.91 | 24.71 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 28.20 | 27.65 | 28.20 | - | - | 0 | 0 | - | 24.71 | 24.23 | 24.71 | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 28.20 | 28.10 | 28.50 | 28.20 | 28.20 | 1,000 | 28,200 | 28.200 | 24.71 | 24.62 | 24.97 | 24.71 | 24.71 | 1,141 | 24.711 | -1.05% |
| 2023-03-14 | 0 | 28.50 | 28.25 | 28.50 | - | - | 0 | 0 | - | 24.97 | 24.75 | 24.97 | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 28.50 | 28.25 | - | 28.50 | 28.50 | 500 | 14,250 | 28.500 | 24.97 | 24.75 | - | 24.97 | 24.97 | 571 | 24.974 | 1.06% |
| 2023-03-10 | 0 | 28.20 | 28.20 | 28.50 | 28.20 | 28.20 | 500 | 14,100 | 28.200 | 24.71 | 24.71 | 24.97 | 24.71 | 24.71 | 571 | 24.711 | -0.35% |
| 2023-03-09 | 0 | 28.30 | 28.30 | 28.45 | - | - | 0 | 0 | - | 24.80 | 24.80 | 24.93 | - | - | 0 | - | 0.18% |
| 2023-03-08 | 0 | 28.25 | 28.25 | 28.45 | - | - | 0 | 0 | - | 24.75 | 24.75 | 24.93 | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 28.25 | 28.25 | 28.30 | 28.20 | 28.20 | 1,000 | 28,200 | 28.200 | 24.75 | 24.75 | 24.80 | 24.71 | 24.71 | 1,141 | 24.711 | -0.18% |
| 2023-03-06 | 0 | 28.30 | 28.30 | 28.75 | 28.20 | 28.25 | 1,400 | 39,425 | 28.161 | 24.80 | 24.80 | 25.19 | 24.71 | 24.75 | 1,598 | 24.676 | -1.39% |
| 2023-03-03 | 0 | 28.70 | 28.35 | 28.70 | - | - | 0 | 0 | - | 25.15 | 24.84 | 25.15 | - | - | 0 | - | -0.35% |
| 2023-03-02 | 0 | 28.80 | 28.05 | - | - | - | 0 | 0 | - | 25.24 | 24.58 | - | - | - | 0 | - | 0.00% |
| 2023-03-01 | 0 | 28.80 | 28.15 | 29.00 | - | - | 0 | 0 | - | 25.24 | 24.67 | 25.41 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 28.80 | 28.30 | 29.00 | - | - | 0 | 0 | - | 25.24 | 24.80 | 25.41 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 28.80 | 27.90 | - | - | - | 0 | 0 | - | 25.24 | 24.45 | - | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 28.80 | 28.10 | - | - | - | 0 | 0 | - | 25.24 | 24.62 | - | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 28.80 | 28.40 | 29.00 | 28.80 | 28.80 | 1,000 | 28,800 | 28.800 | 25.24 | 24.89 | 25.41 | 25.24 | 25.24 | 1,141 | 25.237 | -0.69% |
| 2023-02-22 | 0 | 29.00 | 27.55 | 29.00 | - | - | 0 | 0 | - | 25.41 | 24.14 | 25.41 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 29.00 | 28.05 | 29.50 | - | - | 0 | 0 | - | 25.41 | 24.58 | 25.85 | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 29.00 | 28.40 | - | - | - | 0 | 0 | - | 25.41 | 24.89 | - | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 29.00 | 28.15 | 29.00 | - | - | 0 | 0 | - | 25.41 | 24.67 | 25.41 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 29.00 | 28.40 | 29.50 | - | - | 0 | 0 | - | 25.41 | 24.89 | 25.85 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 29.00 | 28.80 | 29.20 | - | - | 0 | 0 | - | 25.41 | 25.24 | 25.59 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 29.00 | 28.70 | 29.00 | 28.80 | 29.00 | 2,000 | 57,900 | 28.950 | 25.41 | 25.15 | 25.41 | 25.24 | 25.41 | 2,282 | 25.368 | 0.00% |
| 2023-02-13 | 0 | 29.00 | 27.85 | 29.00 | - | - | 0 | 0 | - | 25.41 | 24.40 | 25.41 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 29.00 | 28.75 | 29.00 | - | - | 0 | 0 | - | 25.41 | 25.19 | 25.41 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 29.00 | 29.00 | - | - | - | 0 | 0 | - | 25.41 | 25.41 | - | - | - | 0 | - | 1.40% |
| 2023-02-08 | 0 | 28.60 | 28.60 | 29.10 | - | - | 0 | 0 | - | 25.06 | 25.06 | 25.50 | - | - | 0 | - | 0.35% |
| 2023-02-07 | 0 | 28.50 | 28.50 | 29.50 | 27.95 | 28.50 | 4,000 | 113,700 | 28.425 | 24.97 | 24.97 | 25.85 | 24.49 | 24.97 | 4,565 | 24.908 | 0.00% |
| 2023-02-06 | 0 | 28.50 | 28.50 | 29.50 | 27.80 | 28.50 | 2,000 | 56,500 | 28.250 | 24.97 | 24.97 | 25.85 | 24.36 | 24.97 | 2,282 | 24.755 | 1.79% |
| 2023-02-03 | 0 | 28.00 | 27.80 | 27.95 | - | - | 0 | 0 | - | 24.54 | 24.36 | 24.49 | - | - | 0 | - | 0.72% |
| 2023-02-02 | 0 | 27.80 | 27.50 | 28.50 | 27.80 | 27.80 | 500 | 13,900 | 27.800 | 24.36 | 24.10 | 24.97 | 24.36 | 24.36 | 571 | 24.360 | 0.00% |
| 2023-02-01 | 0 | 27.80 | 27.45 | 28.30 | - | - | 0 | 0 | - | 24.36 | 24.05 | 24.80 | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 27.80 | 27.45 | 28.50 | - | - | 0 | 0 | - | 24.36 | 24.05 | 24.97 | - | - | 0 | - | 0.00% |
| 2023-01-30 | 0 | 27.80 | 27.65 | 28.40 | - | - | 0 | 0 | - | 24.36 | 24.23 | 24.89 | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 27.80 | 27.45 | 28.00 | 27.80 | 27.80 | 1,000 | 27,800 | 27.800 | 24.36 | 24.05 | 24.54 | 24.36 | 24.36 | 1,141 | 24.360 | -0.71% |
| 2023-01-26 | 0 | 28.00 | 27.15 | 28.00 | 27.50 | 28.00 | 6,500 | 179,000 | 27.538 | 24.54 | 23.79 | 24.54 | 24.10 | 24.54 | 7,418 | 24.131 | 0.00% |
| 2023-01-20 | 0 | 28.00 | 27.60 | 28.00 | - | - | 0 | 0 | - | 24.54 | 24.19 | 24.54 | - | - | 0 | - | 0.00% |
| 2023-01-19 | 0 | 28.00 | 27.40 | 28.00 | - | - | 0 | 0 | - | 24.54 | 24.01 | 24.54 | - | - | 0 | - | 0.00% |
| 2023-01-18 | 0 | 28.00 | 27.25 | 28.00 | - | - | 0 | 0 | - | 24.54 | 23.88 | 24.54 | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 28.00 | 27.15 | 28.00 | - | - | 0 | 0 | - | 24.54 | 23.79 | 24.54 | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 28.00 | 27.15 | 28.25 | - | - | 0 | 0 | - | 24.54 | 23.79 | 24.75 | - | - | 0 | - | 0.00% |
| 2023-01-13 | 0 | 28.00 | 27.25 | 28.00 | 28.00 | 28.00 | 1,000 | 28,000 | 28.000 | 24.54 | 23.88 | 24.54 | 24.54 | 24.54 | 1,141 | 24.536 | 0.00% |
| 2023-01-12 | 0 | 28.00 | 27.15 | 28.00 | 28.00 | 28.00 | 3,500 | 98,000 | 28.000 | 24.54 | 23.79 | 24.54 | 24.54 | 24.54 | 3,994 | 24.536 | 2.19% |
| 2023-01-11 | 0 | 27.40 | 27.40 | 28.30 | 27.30 | 27.40 | 2,500 | 68,450 | 27.380 | 24.01 | 24.01 | 24.80 | 23.92 | 24.01 | 2,853 | 23.992 | 0.37% |
| 2023-01-10 | 0 | 27.30 | 27.10 | 27.30 | - | - | 0 | 0 | - | 23.92 | 23.75 | 23.92 | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 27.30 | 27.30 | 28.30 | 27.20 | 27.30 | 2,000 | 54,500 | 27.250 | 23.92 | 23.92 | 24.80 | 23.83 | 23.92 | 2,282 | 23.878 | 0.37% |
| 2023-01-06 | 0 | 27.20 | 26.65 | 27.20 | - | - | 0 | 0 | - | 23.83 | 23.35 | 23.83 | - | - | 0 | - | -0.37% |
| 2023-01-05 | 0 | 27.30 | 26.95 | 27.30 | 27.30 | 27.30 | 500 | 13,650 | 27.300 | 23.92 | 23.62 | 23.92 | 23.92 | 23.92 | 571 | 23.922 | 0.18% |
| 2023-01-04 | 0 | 27.25 | 26.45 | 27.30 | 27.25 | 27.25 | 500 | 13,625 | 27.250 | 23.88 | 23.18 | 23.92 | 23.88 | 23.88 | 571 | 23.878 | 0.18% |
| 2023-01-03 | 0 | 27.20 | 27.05 | 27.20 | 27.20 | 27.20 | 1,000 | 27,200 | 27.200 | 23.83 | 23.70 | 23.83 | 23.83 | 23.83 | 1,141 | 23.835 | -0.18% |
| 2022-12-30 | 0 | 27.25 | 27.05 | 27.25 | - | - | 0 | 0 | - | 23.88 | 23.70 | 23.88 | - | - | 0 | - | -0.18% |
| 2022-12-29 | 0 | 27.30 | 27.10 | 27.45 | - | - | 0 | 0 | - | 23.92 | 23.75 | 24.05 | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 27.30 | 27.20 | 27.45 | 27.20 | 27.30 | 2,500 | 68,200 | 27.280 | 23.92 | 23.83 | 24.05 | 23.83 | 23.92 | 2,853 | 23.905 | 0.92% |
| 2022-12-23 | 0 | 27.05 | 27.05 | 27.45 | 26.95 | 27.20 | 1,500 | 40,675 | 27.117 | 23.70 | 23.70 | 24.05 | 23.62 | 23.83 | 1,712 | 23.762 | -1.64% |
| 2022-12-22 | 0 | 27.50 | 27.05 | 30.00 | - | - | 0 | 0 | - | 24.10 | 23.70 | 26.29 | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 27.50 | 26.90 | 27.50 | - | - | 0 | 0 | - | 24.10 | 23.57 | 24.10 | - | - | 0 | - | -0.36% |
| 2022-12-20 | 0 | 27.60 | 26.90 | 28.00 | - | - | 0 | 0 | - | 24.19 | 23.57 | 24.54 | - | - | 0 | - | 0.00% |
| 2022-12-19 | 0 | 27.60 | 26.70 | 27.80 | - | - | 0 | 0 | - | 24.19 | 23.40 | 24.36 | - | - | 0 | - | 0.00% |
| 2022-12-16 | 0 | 27.60 | 27.30 | 27.60 | 27.55 | 27.60 | 2,000 | 55,175 | 27.588 | 24.19 | 23.92 | 24.19 | 24.14 | 24.19 | 2,282 | 24.174 | 2.03% |
| 2022-12-15 | 0 | 27.05 | 27.00 | 27.45 | - | - | 0 | 0 | - | 23.70 | 23.66 | 24.05 | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 27.05 | 26.65 | 27.60 | - | - | 0 | 0 | - | 23.70 | 23.35 | 24.19 | - | - | 0 | - | 0.00% |
| 2022-12-13 | 0 | 27.05 | 27.05 | 28.15 | 27.05 | 27.60 | 2,500 | 68,725 | 27.490 | 23.70 | 23.70 | 24.67 | 23.70 | 24.19 | 2,853 | 24.089 | -1.99% |
| 2022-12-12 | 0 | 27.60 | 27.05 | 27.80 | 27.60 | 27.60 | 2,000 | 55,200 | 27.600 | 24.19 | 23.70 | 24.36 | 24.19 | 24.19 | 2,282 | 24.185 | 0.00% |
| 2022-12-09 | 0 | 27.60 | 27.35 | 27.70 | - | - | 0 | 0 | - | 24.19 | 23.97 | 24.27 | - | - | 0 | - | 0.00% |
| 2022-12-08 | 0 | 27.60 | 26.60 | 27.70 | 26.50 | 27.60 | 1,500 | 40,300 | 26.867 | 24.19 | 23.31 | 24.27 | 23.22 | 24.19 | 1,712 | 23.542 | 0.36% |
| 2022-12-07 | 0 | 27.50 | 26.95 | 30.00 | 27.50 | 27.50 | 1,000 | 27,500 | 27.500 | 24.10 | 23.62 | 26.29 | 24.10 | 24.10 | 1,141 | 24.097 | 1.85% |
| 2022-12-06 | 0 | 27.00 | 26.35 | 27.00 | - | - | 0 | 0 | - | 23.66 | 23.09 | 23.66 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 27.00 | 26.50 | 27.80 | - | - | 0 | 0 | - | 23.66 | 23.22 | 24.36 | - | - | 0 | - | 0.00% |
| 2022-12-02 | 0 | 27.00 | 26.50 | 27.10 | 27.00 | 27.00 | 2,500 | 67,500 | 27.000 | 23.66 | 23.22 | 23.75 | 23.66 | 23.66 | 2,853 | 23.659 | 1.69% |
| 2022-12-01 | 0 | 26.55 | 26.50 | 27.00 | 26.50 | 26.55 | 1,500 | 39,775 | 26.517 | 23.26 | 23.22 | 23.66 | 23.22 | 23.26 | 1,712 | 23.236 | 0.19% |
| 2022-11-30 | 0 | 26.50 | 26.30 | 27.00 | 27.00 | 27.00 | 500 | 13,500 | 27.000 | 23.22 | 23.05 | 23.66 | 23.66 | 23.66 | 571 | 23.659 | 0.00% |
| 2022-11-29 | 0 | 26.50 | 26.50 | 27.20 | 26.25 | 27.00 | 1,000 | 26,625 | 26.625 | 23.22 | 23.22 | 23.83 | 23.00 | 23.66 | 1,141 | 23.331 | -1.12% |
| 2022-11-28 | 0 | 26.80 | 26.20 | 27.50 | 26.50 | 26.80 | 1,000 | 26,650 | 26.650 | 23.48 | 22.96 | 24.10 | 23.22 | 23.48 | 1,141 | 23.353 | 2.10% |
| 2022-11-25 | 0 | 26.25 | 26.25 | 27.00 | - | - | 0 | 0 | - | 23.00 | 23.00 | 23.66 | - | - | 0 | - | 0.19% |
| 2022-11-24 | 0 | 26.20 | 26.20 | 27.45 | 26.20 | 26.80 | 1,000 | 26,500 | 26.500 | 22.96 | 22.96 | 24.05 | 22.96 | 23.48 | 1,141 | 23.221 | -4.73% |
| 2022-11-23 | 0 | 27.50 | 26.40 | 27.50 | - | - | 0 | 0 | - | 24.10 | 23.13 | 24.10 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 27.50 | 26.80 | 27.50 | 27.50 | 27.50 | 1,000 | 27,500 | 27.500 | 24.10 | 23.48 | 24.10 | 24.10 | 24.10 | 1,141 | 24.097 | 1.10% |
| 2022-11-21 | 0 | 27.20 | 26.00 | - | - | - | 0 | 0 | - | 23.83 | 22.78 | - | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 27.20 | 26.50 | - | 27.20 | 27.20 | 500 | 13,600 | 27.200 | 23.83 | 23.22 | - | 23.83 | 23.83 | 571 | 23.835 | 0.00% |
| 2022-11-17 | 0 | 27.20 | 26.50 | - | - | - | 0 | 0 | - | 23.83 | 23.22 | - | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 27.20 | 26.55 | - | - | - | 0 | 0 | - | 23.83 | 23.26 | - | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 27.20 | 27.20 | 28.00 | - | - | 0 | 0 | - | 23.83 | 23.83 | 24.54 | - | - | 0 | - | 1.87% |
| 2022-11-14 | 0 | 26.70 | 26.70 | - | - | - | 0 | 0 | - | 23.40 | 23.40 | - | - | - | 0 | - | 0.75% |
| 2022-11-11 | 0 | 26.50 | 25.85 | - | - | - | 0 | 0 | - | 23.22 | 22.65 | - | - | - | 0 | - | 0.00% |
| 2022-11-10 | 0 | 26.50 | 25.95 | - | - | - | 0 | 0 | - | 23.22 | 22.74 | - | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 26.50 | 26.05 | - | - | - | 0 | 0 | - | 23.22 | 22.83 | - | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 26.50 | 25.90 | - | - | - | 0 | 0 | - | 23.22 | 22.70 | - | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 26.50 | 26.00 | - | - | - | 0 | 0 | - | 23.22 | 22.78 | - | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 26.50 | 26.00 | - | 26.50 | 26.50 | 1,000 | 26,475 | 26.475 | 23.22 | 22.78 | - | 23.22 | 23.22 | 1,141 | 23.199 | 1.15% |
| 2022-11-03 | 0 | 26.20 | 25.50 | 27.95 | - | - | 0 | 0 | - | 22.96 | 22.34 | 24.49 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 26.20 | 26.20 | 29.00 | - | - | 0 | 0 | - | 22.96 | 22.96 | 25.41 | - | - | 0 | - | 0.77% |
| 2022-11-01 | 0 | 26.00 | 26.00 | 29.00 | - | - | 0 | 0 | - | 22.78 | 22.78 | 25.41 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 26.00 | 25.20 | 29.00 | - | - | 0 | 0 | - | 22.78 | 22.08 | 25.41 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 26.00 | 25.50 | 26.45 | - | - | 0 | 0 | - | 22.78 | 22.34 | 23.18 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 26.00 | 25.50 | 27.20 | 26.00 | 26.00 | 500 | 13,000 | 26.000 | 22.78 | 22.34 | 23.83 | 22.78 | 22.78 | 571 | 22.783 | 1.96% |
| 2022-10-26 | 0 | 25.50 | 25.20 | 25.70 | 25.00 | 26.00 | 1,500 | 38,250 | 25.500 | 22.34 | 22.08 | 22.52 | 21.91 | 22.78 | 1,712 | 22.345 | 0.79% |
| 2022-10-25 | 0 | 25.30 | 25.30 | 29.00 | 25.20 | 25.25 | 2,500 | 63,025 | 25.210 | 22.17 | 22.17 | 25.41 | 22.08 | 22.13 | 2,853 | 22.091 | -2.69% |
| 2022-10-24 | 0 | 26.00 | 25.35 | 26.85 | 26.00 | 27.80 | 2,000 | 53,900 | 26.950 | 22.78 | 22.21 | 23.53 | 22.78 | 24.36 | 2,282 | 23.615 | -6.47% |
| 2022-10-21 | 0 | 27.80 | 27.80 | 28.45 | 27.80 | 28.05 | 9,500 | 265,625 | 27.961 | 24.36 | 24.36 | 24.93 | 24.36 | 24.58 | 10,841 | 24.501 | -4.14% |
| 2022-10-20 | 0 | 29.00 | 28.20 | 29.20 | 29.00 | 29.00 | 500 | 14,500 | 29.000 | 25.41 | 24.71 | 25.59 | 25.41 | 25.41 | 571 | 25.412 | 1.58% |
| 2022-10-19 | 0 | 28.55 | 28.30 | 29.55 | - | - | 0 | 0 | - | 25.02 | 24.80 | 25.89 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 28.55 | 28.55 | - | 28.50 | 28.50 | 2,000 | 57,000 | 28.500 | 25.02 | 25.02 | - | 24.97 | 24.97 | 2,282 | 24.974 | -4.19% |
| 2022-10-17 | 0 | 29.80 | 28.35 | 30.00 | 28.20 | 30.00 | 5,000 | 149,100 | 29.820 | 26.11 | 24.84 | 26.29 | 24.71 | 26.29 | 5,706 | 26.130 | -2.30% |
| 2022-10-14 | 0 | 30.50 | 29.40 | 30.50 | - | - | 0 | 0 | - | 26.73 | 25.76 | 26.73 | - | - | 0 | - | -0.97% |
| 2022-10-13 | 0 | 30.80 | 29.00 | - | - | - | 0 | 0 | - | 26.99 | 25.41 | - | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 30.80 | 29.10 | 30.80 | - | - | 0 | 0 | - | 26.99 | 25.50 | 26.99 | - | - | 0 | - | 0.00% |
| 2022-10-11 | 0 | 30.80 | 28.20 | 30.80 | - | - | 0 | 0 | - | 26.99 | 24.71 | 26.99 | - | - | 0 | - | -0.65% |
| 2022-10-10 | 0 | 31.00 | 28.50 | - | - | - | 0 | 0 | - | 27.16 | 24.97 | - | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 31.00 | 30.00 | 31.00 | - | - | 0 | 0 | - | 27.16 | 26.29 | 27.16 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 31.00 | 30.00 | 32.00 | - | - | 0 | 0 | - | 27.16 | 26.29 | 28.04 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 31.00 | 30.50 | 31.00 | - | - | 0 | 0 | - | 27.16 | 26.73 | 27.16 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 31.00 | 29.50 | 31.20 | - | - | 0 | 0 | - | 27.16 | 25.85 | 27.34 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 31.00 | 30.10 | 31.05 | 31.00 | 31.00 | 5,500 | 170,500 | 31.000 | 27.16 | 26.38 | 27.21 | 27.16 | 27.16 | 6,277 | 27.164 | 0.00% |
| 2022-09-29 | 0 | 31.00 | 31.00 | 31.20 | 31.00 | 31.00 | 2,000 | 62,000 | 31.000 | 27.16 | 27.16 | 27.34 | 27.16 | 27.16 | 2,282 | 27.164 | 0.00% |
| 2022-09-28 | 0 | 31.00 | 31.00 | 31.20 | - | - | 0 | 0 | - | 27.16 | 27.16 | 27.34 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 31.00 | 31.00 | 31.50 | - | - | 0 | 0 | - | 27.16 | 27.16 | 27.60 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 31.00 | 31.00 | 32.00 | 31.00 | 31.05 | 3,000 | 93,025 | 31.008 | 27.16 | 27.16 | 28.04 | 27.16 | 27.21 | 3,424 | 27.172 | -1.59% |
| 2022-09-23 | 0 | 31.50 | 30.90 | 32.00 | 31.50 | 31.50 | 4,000 | 126,000 | 31.500 | 27.60 | 27.08 | 28.04 | 27.60 | 27.60 | 4,565 | 27.602 | 0.00% |
| 2022-09-22 | 0 | 31.50 | 31.05 | 31.50 | 31.50 | 32.00 | 28,000 | 892,000 | 31.857 | 27.60 | 27.21 | 27.60 | 27.60 | 28.04 | 31,954 | 27.915 | -1.10% |
| 2022-09-21 | 0 | 31.85 | 31.85 | 32.20 | 31.35 | 31.85 | 1,000 | 31,600 | 31.600 | 27.91 | 27.91 | 28.22 | 27.47 | 27.91 | 1,141 | 27.690 | 0.00% |
| 2022-09-20 | 0 | 31.85 | 31.80 | 33.00 | 31.80 | 31.90 | 3,500 | 111,425 | 31.836 | 27.91 | 27.87 | 28.92 | 27.87 | 27.95 | 3,994 | 27.897 | -1.09% |
| 2022-09-19 | 0 | 32.20 | 32.20 | 34.00 | 32.20 | 33.00 | 3,500 | 113,125 | 32.321 | 28.22 | 28.22 | 29.79 | 28.22 | 28.92 | 3,994 | 28.322 | -2.42% |
| 2022-09-16 | 0 | 33.00 | 33.00 | 33.50 | 33.00 | 33.00 | 500 | 16,500 | 33.000 | 28.92 | 28.92 | 29.36 | 28.92 | 28.92 | 571 | 28.917 | 0.00% |
| 2022-09-15 | 0 | 33.00 | 32.00 | 33.50 | - | - | 0 | 0 | - | 28.92 | 28.04 | 29.36 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 33.00 | 31.80 | 34.00 | - | - | 0 | 0 | - | 28.92 | 27.87 | 29.79 | - | - | 0 | - | 0.00% |
| 2022-09-13 | 0 | 33.00 | 32.00 | 34.00 | - | - | 0 | 0 | - | 28.92 | 28.04 | 29.79 | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 33.00 | 31.50 | 33.00 | 33.00 | 33.00 | 20,500 | 676,500 | 33.000 | 28.92 | 27.60 | 28.92 | 28.92 | 28.92 | 23,395 | 28.917 | 0.15% |
| 2022-09-08 | 0 | 32.95 | 32.80 | 33.00 | 32.95 | 32.95 | 1,000 | 32,950 | 32.950 | 28.87 | 28.74 | 28.92 | 28.87 | 28.87 | 1,141 | 28.873 | -0.15% |
| 2022-09-07 | 0 | 33.00 | 33.00 | 33.50 | 33.00 | 33.00 | 3,000 | 99,000 | 33.000 | 28.92 | 28.92 | 29.36 | 28.92 | 28.92 | 3,424 | 28.917 | -0.60% |
| 2022-09-06 | 0 | 33.20 | 33.00 | 33.45 | - | - | 0 | 0 | - | 29.09 | 28.92 | 29.31 | - | - | 0 | - | 0.00% |
| 2022-09-05 | 0 | 33.20 | 31.85 | 33.50 | - | - | 0 | 0 | - | 29.09 | 27.91 | 29.36 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 33.20 | 33.20 | 34.00 | - | - | 0 | 0 | - | 29.09 | 29.09 | 29.79 | - | - | 0 | - | 0.61% |
| 2022-09-01 | 0 | 33.00 | 33.00 | 34.00 | - | - | 0 | 0 | - | 28.92 | 28.92 | 29.79 | - | - | 0 | - | 0.00% |
| 2022-08-31 | 0 | 33.00 | 33.00 | 33.50 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 28.92 | 28.92 | 29.36 | 28.92 | 28.92 | 1,141 | 28.917 | 0.00% |
| 2022-08-30 | 0 | 33.00 | 32.50 | 33.50 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 28.92 | 28.48 | 29.36 | 28.92 | 28.92 | 1,141 | 28.917 | 0.00% |
| 2022-08-29 | 0 | 33.00 | 33.00 | 33.60 | 32.80 | 33.00 | 2,500 | 82,200 | 32.880 | 28.92 | 28.92 | 29.44 | 28.74 | 28.92 | 2,853 | 28.812 | 0.00% |
| 2022-08-26 | 0 | 33.00 | 33.00 | 34.00 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 28.92 | 28.92 | 29.79 | 28.92 | 28.92 | 1,141 | 28.917 | 0.00% |
| 2022-08-25 | 0 | 33.00 | - | 34.00 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 28.92 | - | 29.79 | 28.92 | 28.92 | 1,141 | 28.917 | 0.00% |
| 2022-08-24 | 0 | 33.00 | 32.80 | 33.50 | 33.00 | 33.00 | 7,000 | 231,000 | 33.000 | 28.92 | 28.74 | 29.36 | 28.92 | 28.92 | 7,988 | 28.917 | -0.60% |
| 2022-08-23 | 0 | 33.20 | 33.10 | 34.00 | 33.20 | 33.20 | 2,000 | 66,400 | 33.200 | 29.09 | 29.00 | 29.79 | 29.09 | 29.09 | 2,282 | 29.092 | -0.30% |
| 2022-08-22 | 0 | 33.30 | 33.05 | 34.00 | 33.30 | 33.40 | 6,000 | 200,000 | 33.333 | 29.18 | 28.96 | 29.79 | 29.18 | 29.27 | 6,847 | 29.209 | -1.48% |
| 2022-08-19 | 0 | 33.80 | 33.50 | 34.00 | 33.80 | 33.80 | 500 | 16,900 | 33.800 | 29.62 | 29.36 | 29.79 | 29.62 | 29.62 | 571 | 29.618 | 0.00% |
| 2022-08-18 | 0 | 33.80 | 33.75 | 34.00 | 33.80 | 33.80 | 4,000 | 135,200 | 33.800 | 29.62 | 29.57 | 29.79 | 29.62 | 29.62 | 4,565 | 29.618 | -0.59% |
| 2022-08-17 | 0 | 34.00 | 33.90 | 34.00 | 33.60 | 34.00 | 2,500 | 84,800 | 33.920 | 29.79 | 29.71 | 29.79 | 29.44 | 29.79 | 2,853 | 29.723 | -2.30% |
| 2022-08-16 | 0 | 34.80 | 33.55 | 35.00 | - | - | 0 | 0 | - | 30.49 | 29.40 | 30.67 | - | - | 0 | - | 0.00% |
| 2022-08-15 | 0 | 34.80 | 33.80 | 35.00 | - | - | 0 | 0 | - | 30.49 | 29.62 | 30.67 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 34.80 | 34.00 | 35.00 | - | - | 0 | 0 | - | 30.49 | 29.79 | 30.67 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 34.80 | 34.30 | 35.50 | 34.80 | 35.00 | 2,500 | 87,375 | 34.950 | 30.49 | 30.06 | 31.11 | 30.49 | 30.67 | 2,853 | 30.626 | 2.81% |
| 2022-08-10 | 0 | 33.85 | 33.85 | 34.50 | 33.85 | 34.60 | 12,000 | 411,425 | 34.285 | 29.66 | 29.66 | 30.23 | 29.66 | 30.32 | 13,694 | 30.043 | -2.45% |
| 2022-08-09 | 0 | 34.70 | 34.50 | 35.00 | 34.50 | 35.00 | 9,500 | 330,550 | 34.795 | 30.41 | 30.23 | 30.67 | 30.23 | 30.67 | 10,841 | 30.490 | 0.14% |
| 2022-08-08 | 0 | 34.65 | 34.65 | 35.15 | 34.50 | 34.50 | 600 | 20,680 | 34.467 | 30.36 | 30.36 | 30.80 | 30.23 | 30.23 | 685 | 30.202 | -2.39% |
| 2022-08-05 | 0 | 35.50 | 34.80 | 35.50 | 35.10 | 35.50 | 10,500 | 368,750 | 35.119 | 31.11 | 30.49 | 31.11 | 30.76 | 31.11 | 11,983 | 30.774 | 0.57% |
| 2022-08-04 | 0 | 35.30 | 34.85 | 35.50 | - | - | 0 | 0 | - | 30.93 | 30.54 | 31.11 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 35.30 | 35.30 | 36.00 | 35.30 | 35.30 | 500 | 17,650 | 35.300 | 30.93 | 30.93 | 31.55 | 30.93 | 30.93 | 571 | 30.932 | 0.00% |
| 2022-08-02 | 0 | 35.30 | 35.00 | 36.50 | 35.30 | 35.90 | 3,500 | 124,250 | 35.500 | 30.93 | 30.67 | 31.98 | 30.93 | 31.46 | 3,994 | 31.108 | -4.08% |
| 2022-08-01 | 0 | 36.80 | 35.90 | 36.80 | - | - | 0 | 0 | - | 32.25 | 31.46 | 32.25 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 36.80 | 35.90 | 36.80 | - | - | 0 | 0 | - | 32.25 | 31.46 | 32.25 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 36.80 | 35.90 | 36.80 | - | - | 0 | 0 | - | 32.25 | 31.46 | 32.25 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 36.80 | 35.90 | 36.80 | - | - | 0 | 0 | - | 32.25 | 31.46 | 32.25 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 36.80 | 36.05 | 36.80 | - | - | 0 | 0 | - | 32.25 | 31.59 | 32.25 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 36.80 | 36.45 | 36.80 | - | - | 0 | 0 | - | 32.25 | 31.94 | 32.25 | - | - | 0 | - | -0.54% |
| 2022-07-22 | 0 | 37.00 | 36.75 | 37.00 | - | - | 0 | 0 | - | 32.42 | 32.20 | 32.42 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 37.00 | 36.80 | 37.55 | 37.00 | 37.30 | 4,000 | 148,600 | 37.150 | 32.42 | 32.25 | 32.90 | 32.42 | 32.68 | 4,565 | 32.553 | -1.46% |
| 2022-07-20 | 0 | 37.55 | 37.05 | 38.30 | 37.55 | 37.55 | 2,000 | 75,100 | 37.550 | 32.90 | 32.47 | 33.56 | 32.90 | 32.90 | 2,282 | 32.904 | 0.00% |
| 2022-07-19 | 0 | 37.55 | 36.40 | 38.00 | - | - | 0 | 0 | - | 32.90 | 31.90 | 33.30 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 37.55 | 36.50 | 38.00 | - | - | 0 | 0 | - | 32.90 | 31.98 | 33.30 | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 37.55 | 37.55 | 38.00 | 37.50 | 37.50 | 1,000 | 37,500 | 37.500 | 32.90 | 32.90 | 33.30 | 32.86 | 32.86 | 1,141 | 32.860 | -1.18% |
| 2022-07-14 | 0 | 38.00 | 36.90 | 38.00 | - | - | 0 | 0 | - | 33.30 | 32.33 | 33.30 | - | - | 0 | - | -0.13% |
| 2022-07-13 | 0 | 38.05 | 36.95 | 38.05 | - | - | 0 | 0 | - | 33.34 | 32.38 | 33.34 | - | - | 0 | - | -0.13% |
| 2022-07-12 | 0 | 38.10 | 36.95 | 38.10 | - | - | 0 | 0 | - | 33.39 | 32.38 | 33.39 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 38.10 | 37.00 | 38.10 | - | - | 0 | 0 | - | 33.39 | 32.42 | 33.39 | - | - | 0 | - | -0.13% |
| 2022-07-08 | 0 | 38.15 | 37.15 | 38.95 | - | - | 0 | 0 | - | 33.43 | 32.55 | 34.13 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 38.15 | 37.10 | 38.15 | - | - | 0 | 0 | - | 33.43 | 32.51 | 33.43 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 38.15 | 36.95 | 38.15 | - | - | 0 | 0 | - | 33.43 | 32.38 | 33.43 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 38.15 | 37.00 | 38.15 | - | - | 0 | 0 | - | 33.43 | 32.42 | 33.43 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 38.15 | 37.10 | 38.15 | - | - | 50 | 1,838 | 36.760 | 33.43 | 32.51 | 33.43 | - | - | 57 | 32.212 | 0.00% |
| 2022-06-30 | 0 | 38.15 | 37.50 | 38.15 | - | - | 0 | 0 | - | 33.43 | 32.86 | 33.43 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 38.15 | 37.30 | 38.15 | 38.20 | 38.20 | 1,000 | 38,200 | 38.200 | 33.43 | 32.68 | 33.43 | 33.47 | 33.47 | 1,141 | 33.473 | 0.39% |
| 2022-06-28 | 0 | 38.00 | 37.25 | 38.00 | 37.30 | 38.00 | 3,000 | 112,600 | 37.533 | 33.30 | 32.64 | 33.30 | 32.68 | 33.30 | 3,424 | 32.889 | 1.33% |
| 2022-06-27 | 0 | 37.50 | 37.35 | 38.00 | 37.50 | 37.50 | 6,000 | 225,000 | 37.500 | 32.86 | 32.73 | 33.30 | 32.86 | 32.86 | 6,847 | 32.860 | -1.32% |
| 2022-06-24 | 0 | 38.00 | 37.40 | 38.00 | - | - | 0 | 0 | - | 33.30 | 32.77 | 33.30 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 38.00 | 37.80 | 38.80 | 38.00 | 38.00 | 3,000 | 114,000 | 38.000 | 33.30 | 33.12 | 34.00 | 33.30 | 33.30 | 3,424 | 33.298 | -0.78% |
| 2022-06-22 | 0 | 38.30 | 38.05 | 38.30 | 38.30 | 38.30 | 2,200 | 84,140 | 38.245 | 33.56 | 33.34 | 33.56 | 33.56 | 33.56 | 2,511 | 33.513 | 0.00% |
| 2022-06-21 | 0 | 38.30 | 37.80 | 39.00 | - | - | 0 | 0 | - | 33.56 | 33.12 | 34.17 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 38.30 | 37.80 | 39.00 | - | - | 0 | 0 | - | 33.56 | 33.12 | 34.17 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 38.30 | 37.55 | 39.00 | - | - | 0 | 0 | - | 33.56 | 32.90 | 34.17 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 38.30 | 37.65 | 39.80 | - | - | 0 | 0 | - | 33.56 | 32.99 | 34.88 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 38.30 | 37.55 | 39.00 | - | - | 0 | 0 | - | 33.56 | 32.90 | 34.17 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 38.30 | 37.55 | 39.00 | 37.50 | 38.30 | 1,500 | 56,650 | 37.767 | 33.56 | 32.90 | 34.17 | 32.86 | 33.56 | 1,712 | 33.094 | 0.26% |
| 2022-06-13 | 0 | 38.20 | 37.85 | 42.00 | - | - | 0 | 0 | - | 33.47 | 33.17 | 36.80 | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 38.20 | 37.85 | 40.00 | - | - | 0 | 0 | - | 33.47 | 33.17 | 35.05 | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 38.20 | 37.80 | 39.40 | - | - | 0 | 0 | - | 33.47 | 33.12 | 34.53 | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 38.20 | 37.80 | 39.95 | - | - | 0 | 0 | - | 33.47 | 33.12 | 35.01 | - | - | 0 | - | 0.00% |
| 2022-06-07 | 0 | 38.20 | 37.40 | 39.60 | - | - | 0 | 0 | - | 33.47 | 32.77 | 34.70 | - | - | 0 | - | 0.00% |
| 2022-06-06 | 0 | 38.20 | 37.65 | 42.60 | 38.20 | 38.20 | 500 | 19,100 | 38.200 | 33.47 | 32.99 | 37.33 | 33.47 | 33.47 | 571 | 33.473 | 0.00% |
| 2022-06-02 | 0 | 38.20 | 37.70 | 39.00 | - | - | 0 | 0 | - | 33.47 | 33.04 | 34.17 | - | - | 0 | - | 0.00% |
| 2022-06-01 | 0 | 38.20 | 37.55 | 39.10 | - | - | 0 | 0 | - | 33.47 | 32.90 | 34.26 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 38.20 | 37.50 | 41.95 | - | - | 0 | 0 | - | 33.47 | 32.86 | 36.76 | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 38.20 | 38.20 | 40.20 | - | - | 0 | 0 | - | 33.47 | 33.47 | 35.23 | - | - | 0 | - | 0.53% |
| 2022-05-27 | 0 | 38.00 | 38.00 | 42.00 | - | - | 0 | 0 | - | 33.30 | 33.30 | 36.80 | - | - | 0 | - | 0.80% |
| 2022-05-26 | 0 | 37.70 | 37.35 | 38.70 | - | - | 0 | 0 | - | 33.04 | 32.73 | 33.91 | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 39.10 | 38.85 | 40.20 | 39.05 | 39.10 | 10,500 | 410,525 | 39.098 | 33.04 | 32.82 | 33.96 | 32.99 | 33.04 | 12,428 | 33.033 | 0.26% |
| 2022-05-24 | 0 | 39.00 | 38.35 | 39.10 | - | - | 0 | 0 | - | 32.95 | 32.40 | 33.04 | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 39.00 | 38.20 | 39.10 | - | - | 0 | 0 | - | 32.95 | 32.27 | 33.04 | - | - | 0 | - | 0.00% |
| 2022-05-20 | 0 | 39.00 | 38.20 | 39.00 | - | - | 0 | 0 | - | 32.95 | 32.27 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-05-19 | 0 | 39.00 | 38.00 | 39.00 | - | - | 0 | 0 | - | 32.95 | 32.11 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 39.00 | 38.35 | 39.05 | - | - | 500 | 19,500 | 39.000 | 32.95 | 32.40 | 32.99 | - | - | 592 | 32.951 | 0.00% |
| 2022-05-17 | 0 | 39.00 | 38.20 | 39.00 | - | - | 0 | 0 | - | 32.95 | 32.27 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 39.00 | 38.35 | 39.00 | - | - | 0 | 0 | - | 32.95 | 32.40 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 39.00 | 38.35 | 39.10 | - | - | 0 | 0 | - | 32.95 | 32.40 | 33.04 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 39.00 | 38.30 | 39.00 | - | - | 0 | 0 | - | 32.95 | 32.36 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 39.00 | 38.30 | 39.00 | - | - | 0 | 0 | - | 32.95 | 32.36 | 32.95 | - | - | 0 | - | -0.26% |
| 2022-05-10 | 0 | 39.10 | 38.00 | 39.10 | - | - | 0 | 0 | - | 33.04 | 32.11 | 33.04 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 39.10 | 38.30 | 39.10 | - | - | 0 | 0 | - | 33.04 | 32.36 | 33.04 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 39.10 | 38.80 | 39.20 | - | - | 0 | 0 | - | 33.04 | 32.78 | 33.12 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 39.10 | 38.45 | 39.10 | - | - | 0 | 0 | - | 33.04 | 32.49 | 33.04 | - | - | 0 | - | -0.51% |
| 2022-05-03 | 0 | 39.30 | 38.50 | 39.50 | 39.30 | 39.30 | 1,000 | 39,300 | 39.300 | 33.20 | 32.53 | 33.37 | 33.20 | 33.20 | 1,184 | 33.204 | 2.08% |
| 2022-04-29 | 0 | 38.50 | 38.50 | 39.00 | 38.30 | 38.30 | 2,000 | 76,600 | 38.300 | 32.53 | 32.53 | 32.95 | 32.36 | 32.36 | 2,367 | 32.359 | -0.13% |
| 2022-04-28 | 0 | 38.55 | 38.25 | 39.00 | - | - | 0 | 0 | - | 32.57 | 32.32 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 38.55 | 38.00 | 39.00 | - | - | 0 | 0 | - | 32.57 | 32.11 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 38.55 | 38.20 | 39.00 | - | - | 0 | 0 | - | 32.57 | 32.27 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 38.55 | 38.55 | 39.00 | 38.55 | 38.55 | 500 | 19,275 | 38.550 | 32.57 | 32.57 | 32.95 | 32.57 | 32.57 | 592 | 32.571 | 0.00% |
| 2022-04-22 | 0 | 38.55 | 38.50 | 39.00 | - | - | 0 | 0 | - | 32.57 | 32.53 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 38.55 | 38.50 | 39.05 | 38.55 | 38.55 | 1,000 | 38,550 | 38.550 | 32.57 | 32.53 | 32.99 | 32.57 | 32.57 | 1,184 | 32.571 | -1.15% |
| 2022-04-20 | 0 | 39.00 | 38.50 | 39.20 | - | - | 0 | 0 | - | 32.95 | 32.53 | 33.12 | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 39.00 | 38.45 | 39.20 | - | - | 0 | 0 | - | 32.95 | 32.49 | 33.12 | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 39.00 | 38.25 | 39.15 | - | - | 0 | 0 | - | 32.95 | 32.32 | 33.08 | - | - | 0 | - | 0.00% |
| 2022-04-13 | 0 | 39.00 | 38.50 | 39.05 | - | - | 0 | 0 | - | 32.95 | 32.53 | 32.99 | - | - | 0 | - | 0.00% |
| 2022-04-12 | 0 | 39.00 | 38.60 | 39.10 | - | - | 0 | 0 | - | 32.95 | 32.61 | 33.04 | - | - | 0 | - | 0.00% |
| 2022-04-11 | 0 | 39.00 | 38.60 | 39.00 | - | - | 0 | 0 | - | 32.95 | 32.61 | 32.95 | - | - | 0 | - | -0.51% |
| 2022-04-08 | 0 | 39.20 | 39.00 | 39.20 | 39.00 | 39.10 | 1,000 | 39,050 | 39.050 | 33.12 | 32.95 | 33.12 | 32.95 | 33.04 | 1,184 | 32.993 | 0.00% |
| 2022-04-07 | 0 | 39.20 | 38.70 | 39.20 | - | - | 0 | 0 | - | 33.12 | 32.70 | 33.12 | - | - | 0 | - | -0.13% |
| 2022-04-06 | 0 | 39.25 | 38.60 | 39.25 | 38.80 | 39.25 | 1,500 | 58,150 | 38.767 | 33.16 | 32.61 | 33.16 | 32.78 | 33.16 | 1,775 | 32.754 | 1.95% |
| 2022-04-04 | 0 | 38.50 | 38.50 | 38.80 | - | - | 0 | 0 | - | 32.53 | 32.53 | 32.78 | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 38.50 | 38.50 | 38.80 | 38.50 | 38.50 | 500 | 19,250 | 38.500 | 32.53 | 32.53 | 32.78 | 32.53 | 32.53 | 592 | 32.528 | 0.65% |
| 2022-03-31 | 0 | 38.25 | 38.20 | 38.50 | - | - | 50 | 1,875 | 37.500 | 32.32 | 32.27 | 32.53 | - | - | 59 | 31.684 | 0.00% |
| 2022-03-30 | 0 | 38.25 | 38.25 | 38.50 | - | - | 0 | 0 | - | 32.32 | 32.32 | 32.53 | - | - | 0 | - | 0.13% |
| 2022-03-29 | 0 | 38.20 | 38.05 | 38.50 | 38.20 | 38.20 | 3,000 | 114,600 | 38.200 | 32.27 | 32.15 | 32.53 | 32.27 | 32.27 | 3,551 | 32.275 | -0.13% |
| 2022-03-28 | 0 | 38.25 | 38.20 | 38.40 | 38.25 | 38.25 | 500 | 19,125 | 38.250 | 32.32 | 32.27 | 32.44 | 32.32 | 32.32 | 592 | 32.317 | -0.13% |
| 2022-03-25 | 0 | 38.30 | 38.20 | 39.40 | 38.30 | 38.60 | 6,000 | 230,625 | 38.438 | 32.36 | 32.27 | 33.29 | 32.36 | 32.61 | 7,101 | 32.476 | -0.52% |
| 2022-03-24 | 0 | 38.50 | 38.35 | 38.60 | 38.35 | 38.50 | 1,000 | 38,425 | 38.425 | 32.53 | 32.40 | 32.61 | 32.40 | 32.53 | 1,184 | 32.465 | 0.65% |
| 2022-03-23 | 0 | 38.25 | 38.20 | 38.50 | 38.25 | 38.25 | 1,000 | 38,250 | 38.250 | 32.32 | 32.27 | 32.53 | 32.32 | 32.32 | 1,184 | 32.317 | -0.65% |
| 2022-03-22 | 0 | 38.50 | 38.20 | 38.50 | - | - | 0 | 0 | - | 32.53 | 32.27 | 32.53 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 38.50 | 38.25 | 38.50 | 38.25 | 38.50 | 4,500 | 172,200 | 38.267 | 32.53 | 32.32 | 32.53 | 32.32 | 32.53 | 5,326 | 32.331 | 0.79% |
| 2022-03-18 | 0 | 38.20 | 38.05 | 38.50 | 38.00 | 38.70 | 1,500 | 57,450 | 38.300 | 32.27 | 32.15 | 32.53 | 32.11 | 32.70 | 1,775 | 32.359 | 1.33% |
| 2022-03-17 | 0 | 37.70 | 37.15 | 38.00 | 37.50 | 37.70 | 1,000 | 37,600 | 37.600 | 31.85 | 31.39 | 32.11 | 31.68 | 31.85 | 1,184 | 31.768 | 2.45% |
| 2022-03-16 | 0 | 36.80 | 36.25 | 37.00 | 36.50 | 36.80 | 1,000 | 36,650 | 36.650 | 31.09 | 30.63 | 31.26 | 30.84 | 31.09 | 1,184 | 30.965 | -0.94% |
| 2022-03-15 | 0 | 37.15 | 36.60 | 37.50 | - | - | 0 | 0 | - | 31.39 | 30.92 | 31.68 | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 37.15 | 36.35 | 37.50 | - | - | 0 | 0 | - | 31.39 | 30.71 | 31.68 | - | - | 0 | - | 0.00% |
| 2022-03-11 | 0 | 37.15 | 37.00 | 39.00 | - | - | 0 | 0 | - | 31.39 | 31.26 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 37.15 | 37.15 | 38.00 | - | - | 0 | 0 | - | 31.39 | 31.39 | 32.11 | - | - | 0 | - | 0.13% |
| 2022-03-09 | 0 | 37.10 | 37.10 | 38.00 | 37.10 | 37.10 | 1,000 | 37,100 | 37.100 | 31.35 | 31.35 | 32.11 | 31.35 | 31.35 | 1,184 | 31.346 | -1.07% |
| 2022-03-08 | 0 | 37.50 | 37.30 | 39.00 | 37.30 | 37.50 | 1,500 | 56,050 | 37.367 | 31.68 | 31.51 | 32.95 | 31.51 | 31.68 | 1,775 | 31.571 | -0.66% |
| 2022-03-07 | 0 | 37.75 | 37.55 | 38.00 | 37.75 | 37.75 | 1,500 | 56,625 | 37.750 | 31.89 | 31.73 | 32.11 | 31.89 | 31.89 | 1,775 | 31.895 | -0.66% |
| 2022-03-04 | 0 | 38.00 | 37.90 | 38.30 | - | - | 0 | 0 | - | 32.11 | 32.02 | 32.36 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 38.00 | 38.00 | 39.00 | - | - | 0 | 0 | - | 32.11 | 32.11 | 32.95 | - | - | 0 | - | 0.80% |
| 2022-03-02 | 0 | 37.70 | 37.65 | 39.00 | - | - | 0 | 0 | - | 31.85 | 31.81 | 32.95 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 37.70 | 37.50 | 39.00 | 37.70 | 37.70 | 500 | 18,850 | 37.700 | 31.85 | 31.68 | 32.95 | 31.85 | 31.85 | 592 | 31.853 | -1.95% |
| 2022-02-28 | 0 | 38.45 | 35.10 | 39.00 | 38.45 | 39.00 | 1,000 | 38,725 | 38.725 | 32.49 | 29.66 | 32.95 | 32.49 | 32.95 | 1,184 | 32.719 | -1.41% |
| 2022-02-25 | 0 | 39.00 | 39.00 | 40.00 | 38.90 | 43.50 | 5,000 | 202,600 | 40.520 | 32.95 | 32.95 | 33.80 | 32.87 | 36.75 | 5,918 | 34.235 | 0.00% |
| 2022-02-24 | 0 | 39.00 | 38.90 | 39.80 | 39.00 | 39.40 | 3,000 | 117,250 | 39.083 | 32.95 | 32.87 | 33.63 | 32.95 | 33.29 | 3,551 | 33.021 | -1.02% |
| 2022-02-23 | 0 | 39.40 | 39.05 | 40.00 | 39.40 | 39.40 | 1,000 | 39,200 | 39.200 | 33.29 | 32.99 | 33.80 | 33.29 | 33.29 | 1,184 | 33.120 | 0.00% |
| 2022-02-22 | 0 | 39.40 | 38.55 | 39.95 | 39.40 | 39.45 | 1,500 | 59,150 | 39.433 | 33.29 | 32.57 | 33.75 | 33.29 | 33.33 | 1,775 | 33.317 | -1.01% |
| 2022-02-21 | 0 | 39.80 | 39.70 | 40.00 | 39.80 | 39.80 | 1,000 | 39,800 | 39.800 | 33.63 | 33.54 | 33.80 | 33.63 | 33.63 | 1,184 | 33.627 | -0.50% |
| 2022-02-18 | 0 | 40.00 | 39.80 | 40.05 | 40.00 | 40.00 | 3,000 | 120,000 | 40.000 | 33.80 | 33.63 | 33.84 | 33.80 | 33.80 | 3,551 | 33.796 | 0.00% |
| 2022-02-17 | 0 | 40.00 | 39.60 | 40.80 | 39.80 | 40.00 | 5,000 | 199,450 | 39.890 | 33.80 | 33.46 | 34.47 | 33.63 | 33.80 | 5,918 | 33.703 | 0.25% |
| 2022-02-16 | 0 | 39.90 | 39.65 | 40.35 | 39.90 | 39.90 | 1,500 | 59,850 | 39.900 | 33.71 | 33.50 | 34.09 | 33.71 | 33.71 | 1,775 | 33.711 | 0.25% |
| 2022-02-15 | 0 | 39.80 | 39.80 | 40.30 | - | - | 0 | 0 | - | 33.63 | 33.63 | 34.05 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 39.80 | 39.75 | 40.30 | 39.80 | 40.00 | 7,000 | 279,600 | 39.943 | 33.63 | 33.58 | 34.05 | 33.63 | 33.80 | 8,285 | 33.747 | -0.50% |
| 2022-02-11 | 0 | 40.00 | 39.55 | 40.00 | 39.95 | 40.00 | 1,500 | 59,950 | 39.967 | 33.80 | 33.42 | 33.80 | 33.75 | 33.80 | 1,775 | 33.768 | 1.01% |
| 2022-02-10 | 0 | 39.60 | 39.60 | 39.95 | 39.55 | 39.80 | 5,000 | 198,400 | 39.680 | 33.46 | 33.46 | 33.75 | 33.42 | 33.63 | 5,918 | 33.525 | -0.25% |
| 2022-02-09 | 0 | 39.70 | 39.70 | 39.90 | - | - | 0 | 0 | - | 33.54 | 33.54 | 33.71 | - | - | 0 | - | 0.51% |
| 2022-02-08 | 0 | 39.50 | 39.50 | 39.60 | 39.50 | 39.50 | 1,000 | 39,500 | 39.500 | 33.37 | 33.37 | 33.46 | 33.37 | 33.37 | 1,184 | 33.373 | -0.13% |
| 2022-02-07 | 0 | 39.55 | 39.55 | 39.90 | - | - | 0 | 0 | - | 33.42 | 33.42 | 33.71 | - | - | 0 | - | 0.13% |
| 2022-02-04 | 0 | 39.50 | 39.50 | 39.80 | 39.40 | 39.40 | 500 | 19,700 | 39.400 | 33.37 | 33.37 | 33.63 | 33.29 | 33.29 | 592 | 33.289 | 0.77% |
| 2022-01-31 | 0 | 39.20 | 39.00 | 39.20 | - | - | 0 | 0 | - | 33.12 | 32.95 | 33.12 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 39.20 | 39.00 | 39.80 | - | - | 0 | 0 | - | 33.12 | 32.95 | 33.63 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 39.20 | 38.75 | 39.20 | - | - | 0 | 0 | - | 33.12 | 32.74 | 33.12 | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 39.20 | 38.65 | 39.20 | - | - | 0 | 0 | - | 33.12 | 32.66 | 33.12 | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 39.20 | 38.85 | 39.80 | - | - | 0 | 0 | - | 33.12 | 32.82 | 33.63 | - | - | 0 | - | 0.00% |
| 2022-01-24 | 0 | 39.20 | 39.05 | 39.50 | - | - | 0 | 0 | - | 33.12 | 32.99 | 33.37 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 39.20 | 39.20 | 39.50 | - | - | 0 | 0 | - | 33.12 | 33.12 | 33.37 | - | - | 0 | - | 0.00% |
| 2022-01-20 | 0 | 39.20 | 39.20 | 39.80 | - | - | 0 | 0 | - | 33.12 | 33.12 | 33.63 | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 39.20 | 38.75 | 39.80 | - | - | 0 | 0 | - | 33.12 | 32.74 | 33.63 | - | - | 0 | - | 0.00% |
| 2022-01-18 | 0 | 39.20 | 39.00 | 39.80 | - | - | 0 | 0 | - | 33.12 | 32.95 | 33.63 | - | - | 0 | - | 0.00% |
| 2022-01-17 | 0 | 39.20 | 39.00 | 39.80 | 39.20 | 39.20 | 1,000 | 39,200 | 39.200 | 33.12 | 32.95 | 33.63 | 33.12 | 33.12 | 1,184 | 33.120 | 0.51% |
| 2022-01-14 | 0 | 39.00 | 38.65 | 39.50 | - | - | 0 | 0 | - | 32.95 | 32.66 | 33.37 | - | - | 0 | - | 0.00% |
| 2022-01-13 | 0 | 39.00 | 38.65 | 39.90 | 38.60 | 39.50 | 2,500 | 97,800 | 39.120 | 32.95 | 32.66 | 33.71 | 32.61 | 33.37 | 2,959 | 33.052 | 0.00% |
| 2022-01-12 | 0 | 39.00 | 39.30 | 39.50 | 39.00 | 39.00 | 1,500 | 58,500 | 39.000 | 32.95 | 33.20 | 33.37 | 32.95 | 32.95 | 1,775 | 32.951 | 0.00% |
| 2022-01-11 | 0 | 39.00 | 39.00 | 39.50 | 39.00 | 39.00 | 1,000 | 39,000 | 39.000 | 32.95 | 32.95 | 33.37 | 32.95 | 32.95 | 1,184 | 32.951 | 0.00% |
| 2022-01-10 | 0 | 39.00 | 39.00 | 39.50 | 39.00 | 39.00 | 1,736 | 67,483 | 38.873 | 32.95 | 32.95 | 33.37 | 32.95 | 32.95 | 2,055 | 32.843 | 0.00% |
| 2022-01-07 | 0 | 39.00 | 38.60 | 39.40 | 39.00 | 39.00 | 1,000 | 39,000 | 39.000 | 32.95 | 32.61 | 33.29 | 32.95 | 32.95 | 1,184 | 32.951 | 0.00% |
| 2022-01-06 | 0 | 39.00 | 39.00 | 39.50 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.37 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 39.00 | 38.75 | 39.50 | - | - | 0 | 0 | - | 32.95 | 32.74 | 33.37 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 39.00 | 39.00 | 39.45 | 39.00 | 39.00 | 2,000 | 78,000 | 39.000 | 32.95 | 32.95 | 33.33 | 32.95 | 32.95 | 2,367 | 32.951 | 0.00% |
| 2022-01-03 | 0 | 39.00 | 38.70 | 39.50 | 39.00 | 39.00 | 4,000 | 156,000 | 39.000 | 32.95 | 32.70 | 33.37 | 32.95 | 32.95 | 4,734 | 32.951 | 0.00% |
| 2021-12-31 | 0 | 39.00 | 38.75 | 39.50 | - | - | 0 | 0 | - | 32.95 | 32.74 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 39.00 | 38.60 | 39.50 | - | - | 0 | 0 | - | 32.95 | 32.61 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 39.00 | 38.80 | 39.50 | 38.70 | 39.00 | 8,000 | 310,525 | 38.816 | 32.95 | 32.78 | 33.37 | 32.70 | 32.95 | 9,469 | 32.795 | 0.00% |
| 2021-12-28 | 0 | 39.00 | 38.65 | 39.80 | - | - | 0 | 0 | - | 32.95 | 32.66 | 33.63 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 39.00 | 39.00 | 39.50 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 39.00 | 39.00 | 40.00 | 39.00 | 39.20 | 2,000 | 78,100 | 39.050 | 32.95 | 32.95 | 33.80 | 32.95 | 33.12 | 2,367 | 32.993 | 0.00% |
| 2021-12-22 | 0 | 39.00 | 39.00 | 40.00 | 39.00 | 39.00 | 1,000 | 39,000 | 39.000 | 32.95 | 32.95 | 33.80 | 32.95 | 32.95 | 1,184 | 32.951 | 0.00% |
| 2021-12-21 | 0 | 39.00 | 38.55 | 40.00 | 38.55 | 39.00 | 1,000 | 38,775 | 38.775 | 32.95 | 32.57 | 33.80 | 32.57 | 32.95 | 1,184 | 32.761 | 0.39% |
| 2021-12-20 | 0 | 38.85 | 38.55 | 41.50 | - | - | 0 | 0 | - | 32.82 | 32.57 | 35.06 | - | - | 0 | - | 0.00% |
| 2021-12-17 | 0 | 38.85 | 38.90 | 41.80 | 38.80 | 38.80 | 500 | 19,400 | 38.800 | 32.82 | 32.87 | 35.32 | 32.78 | 32.78 | 592 | 32.782 | 0.39% |
| 2021-12-16 | 0 | 38.70 | 38.70 | 39.00 | - | - | 0 | 0 | - | 32.70 | 32.70 | 32.95 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 38.70 | 38.60 | 41.80 | 38.70 | 38.70 | 1,000 | 38,700 | 38.700 | 32.70 | 32.61 | 35.32 | 32.70 | 32.70 | 1,184 | 32.697 | -0.51% |
| 2021-12-14 | 0 | 38.90 | 38.65 | 41.00 | - | - | 0 | 0 | - | 32.87 | 32.66 | 34.64 | - | - | 0 | - | 0.00% |
| 2021-12-13 | 0 | 38.90 | 38.90 | 39.00 | 38.80 | 38.90 | 5,000 | 194,275 | 38.855 | 32.87 | 32.87 | 32.95 | 32.78 | 32.87 | 5,918 | 32.828 | 0.26% |
| 2021-12-10 | 0 | 38.80 | 38.60 | 38.80 | - | - | 0 | 0 | - | 32.78 | 32.61 | 32.78 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 38.80 | 38.80 | 39.75 | 38.65 | 38.80 | 2,000 | 77,475 | 38.738 | 32.78 | 32.78 | 33.58 | 32.66 | 32.78 | 2,367 | 32.729 | 0.39% |
| 2021-12-08 | 0 | 38.65 | 38.65 | 38.80 | - | - | 0 | 0 | - | 32.66 | 32.66 | 32.78 | - | - | 0 | - | 0.00% |
| 2021-12-07 | 0 | 38.65 | 38.55 | 39.00 | - | - | 0 | 0 | - | 32.66 | 32.57 | 32.95 | - | - | 0 | - | 0.00% |
| 2021-12-06 | 0 | 38.65 | 38.60 | 39.70 | 38.65 | 38.70 | 7,000 | 270,650 | 38.664 | 32.66 | 32.61 | 33.54 | 32.66 | 32.70 | 8,285 | 32.667 | -0.39% |
| 2021-12-03 | 0 | 38.80 | 38.80 | 39.00 | 38.80 | 38.80 | 2,000 | 77,600 | 38.800 | 32.78 | 32.78 | 32.95 | 32.78 | 32.78 | 2,367 | 32.782 | -0.51% |
| 2021-12-02 | 0 | 39.00 | 38.65 | 39.20 | - | - | 0 | 0 | - | 32.95 | 32.66 | 33.12 | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 39.00 | 38.85 | 39.20 | - | - | 0 | 0 | - | 32.95 | 32.82 | 33.12 | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 39.00 | 38.70 | 39.50 | - | - | 0 | 0 | - | 32.95 | 32.70 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 39.00 | 39.00 | 41.30 | 38.55 | 38.55 | 500 | 19,275 | 38.550 | 32.95 | 32.95 | 34.89 | 32.57 | 32.57 | 592 | 32.571 | 0.00% |
| 2021-11-26 | 0 | 39.00 | 38.95 | 39.20 | 39.00 | 39.05 | 3,000 | 117,100 | 39.033 | 32.95 | 32.91 | 33.12 | 32.95 | 32.99 | 3,551 | 32.979 | -0.13% |
| 2021-11-25 | 0 | 39.05 | 39.05 | 39.50 | 39.05 | 39.10 | 1,500 | 58,600 | 39.067 | 32.99 | 32.99 | 33.37 | 32.99 | 33.04 | 1,775 | 33.007 | -0.13% |
| 2021-11-24 | 0 | 39.10 | 39.10 | 39.50 | - | - | 0 | 0 | - | 33.04 | 33.04 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 39.10 | 39.05 | 39.70 | 39.10 | 39.15 | 11,000 | 430,250 | 39.114 | 33.04 | 32.99 | 33.54 | 33.04 | 33.08 | 13,019 | 33.047 | 0.13% |
| 2021-11-22 | 0 | 39.05 | 39.05 | 39.50 | 39.05 | 39.10 | 3,500 | 136,825 | 39.093 | 32.99 | 32.99 | 33.37 | 32.99 | 33.04 | 4,143 | 33.029 | -0.38% |
| 2021-11-19 | 0 | 39.20 | 39.10 | 39.50 | 39.00 | 39.20 | 2,000 | 78,200 | 39.100 | 33.12 | 33.04 | 33.37 | 32.95 | 33.12 | 2,367 | 33.035 | -0.13% |
| 2021-11-18 | 0 | 39.25 | 39.25 | 39.90 | 39.25 | 39.25 | 3,000 | 117,750 | 39.250 | 33.16 | 33.16 | 33.71 | 33.16 | 33.16 | 3,551 | 33.162 | -0.25% |
| 2021-11-17 | 0 | 39.35 | 39.30 | 39.50 | 39.35 | 39.35 | 1,000 | 39,350 | 39.350 | 33.25 | 33.20 | 33.37 | 33.25 | 33.25 | 1,184 | 33.247 | 0.00% |
| 2021-11-16 | 0 | 39.35 | 39.25 | 39.90 | - | - | 0 | 0 | - | 33.25 | 33.16 | 33.71 | - | - | 0 | - | 0.00% |
| 2021-11-15 | 0 | 39.35 | 39.25 | 40.00 | - | - | 0 | 0 | - | 33.25 | 33.16 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-11-12 | 0 | 39.35 | 39.30 | 39.95 | - | - | 0 | 0 | - | 33.25 | 33.20 | 33.75 | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 39.35 | 39.20 | 39.50 | - | - | 0 | 0 | - | 33.25 | 33.12 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 39.35 | 39.15 | 39.50 | - | - | 0 | 0 | - | 33.25 | 33.08 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 39.35 | 39.15 | 39.90 | 39.35 | 39.35 | 4,000 | 157,400 | 39.350 | 33.25 | 33.08 | 33.71 | 33.25 | 33.25 | 4,734 | 33.247 | 0.00% |
| 2021-11-08 | 0 | 39.35 | 39.25 | 39.50 | 39.35 | 39.40 | 5,000 | 196,775 | 39.355 | 33.25 | 33.16 | 33.37 | 33.25 | 33.29 | 5,918 | 33.251 | -0.38% |
| 2021-11-05 | 0 | 39.50 | 39.40 | 39.95 | 39.50 | 40.55 | 16,000 | 633,950 | 39.622 | 33.37 | 33.29 | 33.75 | 33.37 | 34.26 | 18,937 | 33.476 | -0.75% |
| 2021-11-04 | 0 | 39.80 | 39.75 | 39.90 | 39.80 | 39.80 | 1,000 | 39,800 | 39.800 | 33.63 | 33.58 | 33.71 | 33.63 | 33.63 | 1,184 | 33.627 | -0.25% |
| 2021-11-03 | 0 | 39.90 | 39.60 | 41.00 | 39.90 | 39.90 | 1,000 | 39,900 | 39.900 | 33.71 | 33.46 | 34.64 | 33.71 | 33.71 | 1,184 | 33.711 | 1.01% |
| 2021-11-02 | 0 | 39.50 | 39.00 | 39.90 | 39.50 | 39.50 | 1,000 | 39,500 | 39.500 | 33.37 | 32.95 | 33.71 | 33.37 | 33.37 | 1,184 | 33.373 | 0.00% |
| 2021-11-01 | 0 | 39.50 | 39.00 | 39.90 | - | - | 0 | 0 | - | 33.37 | 32.95 | 33.71 | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 39.50 | 39.10 | 39.50 | - | - | 0 | 0 | - | 33.37 | 33.04 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-10-28 | 0 | 39.50 | 39.45 | 39.95 | 39.50 | 39.50 | 1,000 | 39,500 | 39.500 | 33.37 | 33.33 | 33.75 | 33.37 | 33.37 | 1,184 | 33.373 | -0.75% |
| 2021-10-27 | 0 | 39.80 | 39.55 | 40.00 | - | - | 0 | 0 | - | 33.63 | 33.42 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 39.80 | 39.50 | 39.80 | - | - | 0 | 0 | - | 33.63 | 33.37 | 33.63 | - | - | 0 | - | -0.38% |
| 2021-10-25 | 0 | 39.95 | 39.50 | 39.95 | - | - | 0 | 0 | - | 33.75 | 33.37 | 33.75 | - | - | 0 | - | -0.12% |
| 2021-10-22 | 0 | 40.00 | 38.95 | 40.00 | 40.00 | 40.00 | 2,500 | 100,000 | 40.000 | 33.80 | 32.91 | 33.80 | 33.80 | 33.80 | 2,959 | 33.796 | 1.27% |
| 2021-10-21 | 0 | 39.50 | 38.50 | 40.40 | - | - | 0 | 0 | - | 33.37 | 32.53 | 34.13 | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 39.50 | 38.55 | 39.50 | - | - | 0 | 0 | - | 33.37 | 32.57 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-10-19 | 0 | 39.50 | 38.60 | 39.95 | - | - | 0 | 0 | - | 33.37 | 32.61 | 33.75 | - | - | 0 | - | 0.00% |
| 2021-10-18 | 0 | 39.50 | 38.05 | 40.00 | - | - | 0 | 0 | - | 33.37 | 32.15 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-10-15 | 0 | 39.50 | 38.10 | 40.00 | - | - | 0 | 0 | - | 33.37 | 32.19 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-10-12 | 0 | 39.50 | 38.10 | 40.00 | - | - | 0 | 0 | - | 33.37 | 32.19 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 39.50 | 38.20 | 39.50 | - | - | 0 | 0 | - | 33.37 | 32.27 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 39.50 | 38.35 | 40.00 | - | - | 0 | 0 | - | 33.37 | 32.40 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 39.50 | 38.50 | 39.50 | - | - | 0 | 0 | - | 33.37 | 32.53 | 33.37 | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 39.50 | 38.30 | 40.00 | 39.50 | 39.50 | 2,500 | 98,750 | 39.500 | 33.37 | 32.36 | 33.80 | 33.37 | 33.37 | 2,959 | 33.373 | 0.00% |
| 2021-10-05 | 0 | 39.50 | 38.50 | 40.00 | 39.50 | 39.50 | 500 | 19,750 | 39.500 | 33.37 | 32.53 | 33.80 | 33.37 | 33.37 | 592 | 33.373 | 2.60% |
| 2021-10-04 | 0 | 38.50 | 37.65 | 39.00 | - | - | 0 | 0 | - | 32.53 | 31.81 | 32.95 | - | - | 0 | - | 0.00% |
| 2021-09-30 | 0 | 38.50 | 37.00 | 39.00 | - | - | 0 | 0 | - | 32.53 | 31.26 | 32.95 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 38.50 | 38.50 | 39.00 | 38.40 | 38.50 | 2,500 | 96,175 | 38.470 | 32.53 | 32.53 | 32.95 | 32.44 | 32.53 | 2,959 | 32.503 | 1.58% |
| 2021-09-28 | 0 | 37.90 | 37.00 | 38.90 | 37.90 | 37.90 | 500 | 18,950 | 37.900 | 32.02 | 31.26 | 32.87 | 32.02 | 32.02 | 592 | 32.021 | 1.88% |
| 2021-09-27 | 0 | 37.20 | 37.00 | 38.00 | 36.00 | 37.20 | 4,000 | 147,000 | 36.750 | 31.43 | 31.26 | 32.11 | 30.42 | 31.43 | 4,734 | 31.050 | -0.27% |
| 2021-09-24 | 0 | 37.30 | 37.05 | 38.00 | - | - | 0 | 0 | - | 31.51 | 31.30 | 32.11 | - | - | 0 | - | 0.00% |
| 2021-09-23 | 0 | 37.30 | 37.30 | 38.10 | - | - | 0 | 0 | - | 31.51 | 31.51 | 32.19 | - | - | 0 | - | 0.81% |
| 2021-09-21 | 0 | 37.00 | 37.00 | 37.75 | 35.30 | 37.00 | 39,500 | 1,459,050 | 36.938 | 31.26 | 31.26 | 31.89 | 29.82 | 31.26 | 46,751 | 31.209 | -2.63% |
| 2021-09-20 | 0 | 38.00 | 37.30 | 38.00 | 39.00 | 39.00 | 500 | 19,500 | 39.000 | 32.11 | 31.51 | 32.11 | 32.95 | 32.95 | 592 | 32.951 | -2.56% |
| 2021-09-17 | 0 | 39.00 | 39.00 | 40.95 | - | - | 0 | 0 | - | 32.95 | 32.95 | 34.60 | - | - | 0 | - | 0.00% |
| 2021-09-16 | 0 | 39.00 | 38.60 | 39.95 | 39.00 | 39.00 | 4,000 | 156,000 | 39.000 | 32.95 | 32.61 | 33.75 | 32.95 | 32.95 | 4,734 | 32.951 | 0.00% |
| 2021-09-15 | 0 | 39.00 | 39.00 | 40.00 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 39.00 | 39.00 | 39.50 | 38.55 | 38.90 | 8,000 | 308,750 | 38.594 | 32.95 | 32.95 | 33.37 | 32.57 | 32.87 | 9,469 | 32.608 | 0.00% |
| 2021-09-13 | 0 | 39.00 | 39.00 | 40.00 | 39.00 | 39.00 | 1,000 | 39,000 | 39.000 | 32.95 | 32.95 | 33.80 | 32.95 | 32.95 | 1,184 | 32.951 | -0.13% |
| 2021-09-10 | 0 | 39.05 | 39.00 | 40.00 | - | - | 0 | 0 | - | 32.99 | 32.95 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 39.05 | 39.00 | 39.95 | 39.05 | 39.95 | 19,000 | 747,850 | 39.361 | 32.99 | 32.95 | 33.75 | 32.99 | 33.75 | 22,488 | 33.255 | 0.13% |
| 2021-09-08 | 0 | 39.00 | 39.00 | 41.00 | 39.00 | 39.00 | 10,000 | 390,000 | 39.000 | 32.95 | 32.95 | 34.64 | 32.95 | 32.95 | 11,836 | 32.951 | -1.27% |
| 2021-09-07 | 0 | 39.50 | 39.00 | 40.00 | 39.50 | 39.50 | 1,000 | 39,500 | 39.500 | 33.37 | 32.95 | 33.80 | 33.37 | 33.37 | 1,184 | 33.373 | 0.00% |
| 2021-09-06 | 0 | 39.50 | 39.00 | 39.50 | 40.00 | 40.00 | 500 | 20,000 | 40.000 | 33.37 | 32.95 | 33.37 | 33.80 | 33.80 | 592 | 33.796 | -1.25% |
| 2021-09-03 | 0 | 40.00 | 39.00 | 40.00 | 39.00 | 40.00 | 2,500 | 98,000 | 39.200 | 33.80 | 32.95 | 33.80 | 32.95 | 33.80 | 2,959 | 33.120 | 2.56% |
| 2021-09-02 | 0 | 39.00 | 39.00 | 39.20 | - | - | 0 | 0 | - | 32.95 | 32.95 | 33.12 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 39.00 | 39.00 | 39.40 | 39.00 | 39.00 | 31,500 | 1,228,500 | 39.000 | 32.95 | 32.95 | 33.29 | 32.95 | 32.95 | 37,283 | 32.951 | 0.00% |
| 2021-08-31 | 0 | 39.00 | 39.00 | 39.50 | 39.00 | 39.00 | 57,500 | 2,242,500 | 39.000 | 32.95 | 32.95 | 33.37 | 32.95 | 32.95 | 68,056 | 32.951 | 0.00% |
| 2021-08-30 | 0 | 39.00 | 39.00 | 39.80 | 39.00 | 39.00 | 30,000 | 1,170,000 | 39.000 | 32.95 | 32.95 | 33.63 | 32.95 | 32.95 | 35,507 | 32.951 | -1.27% |
| 2021-08-27 | 0 | 39.50 | 39.00 | 39.95 | 39.00 | 39.00 | 6,500 | 253,500 | 39.000 | 33.37 | 32.95 | 33.75 | 32.95 | 32.95 | 7,693 | 32.951 | 2.60% |
| 2021-08-26 | 0 | 38.50 | 37.50 | 40.00 | - | - | 0 | 0 | - | 32.53 | 31.68 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 38.50 | 37.50 | 40.00 | 38.50 | 38.50 | 500 | 19,250 | 38.500 | 32.53 | 31.68 | 33.80 | 32.53 | 32.53 | 592 | 32.528 | 1.32% |
| 2021-08-24 | 0 | 38.00 | 38.00 | 40.00 | 37.50 | 37.50 | 1,000 | 37,500 | 37.500 | 32.11 | 32.11 | 33.80 | 31.68 | 31.68 | 1,184 | 31.684 | 1.60% |
| 2021-08-23 | 0 | 37.40 | 37.40 | 40.00 | - | - | 0 | 0 | - | 31.60 | 31.60 | 33.80 | - | - | 0 | - | 0.13% |
| 2021-08-20 | 0 | 37.35 | 37.35 | 37.80 | 37.30 | 37.50 | 7,000 | 261,750 | 37.393 | 31.56 | 31.56 | 31.94 | 31.51 | 31.68 | 8,285 | 31.593 | -1.19% |
| 2021-08-19 | 0 | 37.80 | 37.50 | 37.80 | - | - | 0 | 0 | - | 31.94 | 31.68 | 31.94 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 37.80 | 37.80 | 38.20 | 37.50 | 38.60 | 34,902 | 1,321,329 | 37.858 | 31.94 | 31.94 | 32.27 | 31.68 | 32.61 | 41,309 | 31.986 | -3.08% |
| 2021-08-17 | 0 | 39.00 | 38.65 | 40.00 | 39.00 | 40.00 | 11,000 | 431,050 | 39.186 | 32.95 | 32.66 | 33.80 | 32.95 | 33.80 | 13,019 | 33.108 | -2.50% |
| 2021-08-16 | 0 | 40.00 | 39.30 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.20 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 40.00 | 39.35 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.25 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 40.00 | 39.30 | 40.00 | - | - | 5 | 200 | 40.000 | 33.80 | 33.20 | 33.80 | - | - | 6 | 33.796 | 0.00% |
| 2021-08-11 | 0 | 40.00 | 39.30 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.20 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 40.00 | 39.30 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.20 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 40.00 | 39.40 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.29 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 40.00 | 39.30 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.20 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-05 | 0 | 40.00 | 39.30 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.20 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 40.00 | 39.30 | 40.00 | 40.00 | 40.00 | 1,000 | 40,000 | 40.000 | 33.80 | 33.20 | 33.80 | 33.80 | 33.80 | 1,184 | 33.796 | 1.01% |
| 2021-08-03 | 0 | 39.60 | 39.60 | 40.00 | 39.30 | 39.30 | 1,500 | 58,950 | 39.300 | 33.46 | 33.46 | 33.80 | 33.20 | 33.20 | 1,775 | 33.204 | 0.00% |
| 2021-08-02 | 0 | 39.60 | 39.40 | 40.00 | 39.60 | 39.60 | 3,000 | 118,800 | 39.600 | 33.46 | 33.29 | 33.80 | 33.46 | 33.46 | 3,551 | 33.458 | 0.00% |
| 2021-07-30 | 0 | 39.60 | 39.40 | 40.20 | 39.60 | 40.00 | 5,000 | 198,500 | 39.700 | 33.46 | 33.29 | 33.96 | 33.46 | 33.80 | 5,918 | 33.542 | -1.00% |
| 2021-07-29 | 0 | 40.00 | 39.65 | 41.00 | - | - | 0 | 0 | - | 33.80 | 33.50 | 34.64 | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 40.00 | 39.50 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.37 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 40.00 | 39.20 | 40.50 | - | - | 0 | 0 | - | 33.80 | 33.12 | 34.22 | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 40.00 | 35.40 | 40.00 | 40.00 | 40.25 | 15,000 | 601,500 | 40.100 | 33.80 | 29.91 | 33.80 | 33.80 | 34.01 | 17,754 | 33.880 | -3.15% |
| 2021-07-23 | 0 | 41.30 | 40.55 | 41.30 | - | - | 0 | 0 | - | 34.89 | 34.26 | 34.89 | - | - | 0 | - | -1.55% |
| 2021-07-22 | 0 | 41.95 | 40.55 | 41.95 | - | - | 0 | 0 | - | 35.44 | 34.26 | 35.44 | - | - | 0 | - | -0.12% |
| 2021-07-21 | 0 | 42.00 | 40.10 | 42.00 | 42.00 | 42.00 | 1,000 | 42,000 | 42.000 | 35.49 | 33.88 | 35.49 | 35.49 | 35.49 | 1,184 | 35.486 | 0.48% |
| 2021-07-20 | 0 | 41.80 | 40.05 | 41.80 | - | - | 0 | 0 | - | 35.32 | 33.84 | 35.32 | - | - | 0 | - | -0.36% |
| 2021-07-19 | 0 | 41.95 | 40.25 | 41.95 | - | - | 0 | 0 | - | 35.44 | 34.01 | 35.44 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 41.95 | 40.50 | 41.95 | 40.50 | 42.00 | 2,500 | 102,000 | 40.800 | 35.44 | 34.22 | 35.44 | 34.22 | 35.49 | 2,959 | 34.472 | 3.58% |
| 2021-07-15 | 0 | 40.50 | 40.25 | 41.00 | - | - | 0 | 0 | - | 34.22 | 34.01 | 34.64 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 40.50 | 40.20 | 40.50 | - | - | 0 | 0 | - | 34.22 | 33.96 | 34.22 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 40.50 | 40.20 | 40.50 | 40.50 | 40.50 | 2,000 | 81,000 | 40.500 | 34.22 | 33.96 | 34.22 | 34.22 | 34.22 | 2,367 | 34.218 | 0.75% |
| 2021-07-12 | 0 | 40.20 | 40.00 | 40.50 | 40.20 | 40.20 | 3,000 | 120,600 | 40.200 | 33.96 | 33.80 | 34.22 | 33.96 | 33.96 | 3,551 | 33.965 | 0.00% |
| 2021-07-09 | 0 | 40.20 | 40.20 | 40.30 | 40.20 | 40.20 | 8,500 | 341,700 | 40.200 | 33.96 | 33.96 | 34.05 | 33.96 | 33.96 | 10,060 | 33.965 | 0.00% |
| 2021-07-08 | 0 | 40.20 | 40.20 | 40.50 | 40.20 | 40.20 | 2,000 | 80,400 | 40.200 | 33.96 | 33.96 | 34.22 | 33.96 | 33.96 | 2,367 | 33.965 | -0.74% |
| 2021-07-07 | 0 | 40.50 | 40.15 | 40.60 | 40.50 | 40.50 | 5,000 | 202,500 | 40.500 | 34.22 | 33.92 | 34.30 | 34.22 | 34.22 | 5,918 | 34.218 | 0.75% |
| 2021-07-06 | 0 | 40.20 | 40.15 | 40.45 | 40.20 | 40.20 | 4,000 | 160,800 | 40.200 | 33.96 | 33.92 | 34.18 | 33.96 | 33.96 | 4,734 | 33.965 | 0.00% |
| 2021-07-05 | 0 | 40.20 | 40.10 | 40.45 | 40.10 | 41.05 | 6,500 | 261,375 | 40.212 | 33.96 | 33.88 | 34.18 | 33.88 | 34.68 | 7,693 | 33.974 | 0.37% |
| 2021-07-02 | 0 | 40.05 | 40.05 | 41.90 | 40.05 | 40.10 | 4,000 | 160,300 | 40.075 | 33.84 | 33.84 | 35.40 | 33.84 | 33.88 | 4,734 | 33.859 | 0.12% |
| 2021-06-30 | 0 | 40.00 | 40.00 | 40.20 | 40.00 | 40.00 | 3,000 | 120,000 | 40.000 | 33.80 | 33.80 | 33.96 | 33.80 | 33.80 | 3,551 | 33.796 | 0.00% |
| 2021-06-29 | 0 | 40.00 | 40.00 | 40.50 | 40.00 | 40.50 | 5,000 | 200,500 | 40.100 | 33.80 | 33.80 | 34.22 | 33.80 | 34.22 | 5,918 | 33.880 | 0.00% |
| 2021-06-28 | 0 | 40.00 | 40.00 | - | 40.00 | 40.00 | 3,000 | 120,000 | 40.000 | 33.80 | 33.80 | - | 33.80 | 33.80 | 3,551 | 33.796 | -1.23% |
| 2021-06-25 | 0 | 40.50 | 40.00 | 41.00 | 40.50 | 40.50 | 4,000 | 162,000 | 40.500 | 34.22 | 33.80 | 34.64 | 34.22 | 34.22 | 4,734 | 34.218 | 1.25% |
| 2021-06-24 | 0 | 40.00 | 40.00 | 40.50 | 40.00 | 40.00 | 4,000 | 160,000 | 40.000 | 33.80 | 33.80 | 34.22 | 33.80 | 33.80 | 4,734 | 33.796 | 0.00% |
| 2021-06-23 | 0 | 40.00 | 39.85 | 41.95 | 40.00 | 40.00 | 2,000 | 80,000 | 40.000 | 33.80 | 33.67 | 35.44 | 33.80 | 33.80 | 2,367 | 33.796 | 0.00% |
| 2021-06-22 | 0 | 40.00 | 39.70 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.54 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 40.00 | 39.60 | 40.00 | - | - | 0 | 0 | - | 33.80 | 33.46 | 33.80 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 40.00 | 39.80 | 40.00 | 40.00 | 40.00 | 3,000 | 120,000 | 40.000 | 33.80 | 33.63 | 33.80 | 33.80 | 33.80 | 3,551 | 33.796 | 0.00% |
| 2021-06-17 | 0 | 40.00 | 39.85 | 40.20 | 40.00 | 40.00 | 3,000 | 120,000 | 40.000 | 33.80 | 33.67 | 33.96 | 33.80 | 33.80 | 3,551 | 33.796 | 0.00% |
| 2021-06-16 | 0 | 40.00 | 39.80 | 40.50 | 40.00 | 40.00 | 4,000 | 160,000 | 40.000 | 33.80 | 33.63 | 34.22 | 33.80 | 33.80 | 4,734 | 33.796 | -1.11% |
| 2021-06-15 | 0 | 40.45 | 39.85 | 40.45 | 40.50 | 40.50 | 5,000 | 202,500 | 40.500 | 34.18 | 33.67 | 34.18 | 34.22 | 34.22 | 5,918 | 34.218 | 1.13% |
| 2021-06-11 | 0 | 40.00 | 39.95 | 41.70 | 40.00 | 40.20 | 1,500 | 60,100 | 40.067 | 33.80 | 33.75 | 35.23 | 33.80 | 33.96 | 1,775 | 33.852 | 0.00% |
| 2021-06-10 | 0 | 40.00 | 39.95 | 41.00 | 40.00 | 40.00 | 2,000 | 80,000 | 40.000 | 33.80 | 33.75 | 34.64 | 33.80 | 33.80 | 2,367 | 33.796 | 0.00% |
| 2021-06-09 | 0 | 40.00 | 39.90 | 41.00 | 40.00 | 40.00 | 1,000 | 40,000 | 40.000 | 33.80 | 33.71 | 34.64 | 33.80 | 33.80 | 1,184 | 33.796 | 0.00% |
| 2021-06-08 | 0 | 40.00 | 40.00 | 41.00 | 40.00 | 40.00 | 2,000 | 80,000 | 40.000 | 33.80 | 33.80 | 34.64 | 33.80 | 33.80 | 2,367 | 33.796 | 0.00% |
| 2021-06-07 | 0 | 40.00 | 39.95 | 41.15 | 40.00 | 40.00 | 4,000 | 160,000 | 40.000 | 33.80 | 33.75 | 34.77 | 33.80 | 33.80 | 4,734 | 33.796 | -2.91% |
| 2021-06-04 | 0 | 41.20 | 40.30 | 41.20 | - | - | 0 | 0 | - | 34.81 | 34.05 | 34.81 | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 41.20 | 40.10 | 41.55 | 41.20 | 41.20 | 1,000 | 41,200 | 41.200 | 34.81 | 33.88 | 35.11 | 34.81 | 34.81 | 1,184 | 34.810 | -1.44% |
| 2021-06-02 | 0 | 41.80 | 40.20 | 42.00 | - | - | 0 | 0 | - | 35.32 | 33.96 | 35.49 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 41.80 | 40.20 | 42.75 | - | - | 0 | 0 | - | 35.32 | 33.96 | 36.12 | - | - | 0 | - | 0.00% |
| 2021-05-31 | 0 | 41.80 | 40.50 | 41.80 | 41.25 | 42.10 | 3,500 | 146,925 | 41.979 | 35.32 | 34.22 | 35.32 | 34.85 | 35.57 | 4,143 | 35.467 | 4.24% |
| 2021-05-28 | 0 | 40.10 | 39.50 | 42.00 | - | - | 0 | 0 | - | 33.88 | 33.37 | 35.49 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 40.10 | 39.80 | 42.00 | - | - | 0 | 0 | - | 33.88 | 33.63 | 35.49 | - | - | 0 | - | -0.00% |
| 2021-05-26 | 0 | 41.50 | 40.20 | 41.80 | - | - | 0 | 0 | - | 33.88 | 32.82 | 34.13 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 41.50 | 41.00 | 41.80 | - | - | 0 | 0 | - | 33.88 | 33.47 | 34.13 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 41.50 | 41.05 | 42.00 | - | - | 0 | 0 | - | 33.88 | 33.51 | 34.29 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 41.50 | 41.05 | 41.80 | - | - | 0 | 0 | - | 33.88 | 33.51 | 34.13 | - | - | 0 | - | 0.00% |
| 2021-05-20 | 0 | 41.50 | 41.05 | 41.80 | - | - | 0 | 0 | - | 33.88 | 33.51 | 34.13 | - | - | 0 | - | 0.00% |
| 2021-05-18 | 0 | 41.50 | 41.50 | 41.75 | 41.50 | 41.50 | 1,500 | 62,250 | 41.500 | 33.88 | 33.88 | 34.08 | 33.88 | 33.88 | 1,837 | 33.880 | 0.00% |
| 2021-05-17 | 0 | 41.50 | 41.15 | 41.50 | - | - | 0 | 0 | - | 33.88 | 33.59 | 33.88 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 41.50 | 41.50 | 41.80 | 41.50 | 41.50 | 1,000 | 41,500 | 41.500 | 33.88 | 33.88 | 34.13 | 33.88 | 33.88 | 1,225 | 33.880 | 0.00% |
| 2021-05-13 | 0 | 41.50 | 40.00 | 41.50 | - | - | 0 | 0 | - | 33.88 | 32.66 | 33.88 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 41.50 | 40.10 | 41.50 | - | - | 0 | 0 | - | 33.88 | 32.74 | 33.88 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 41.50 | 40.55 | 41.95 | 41.50 | 41.50 | 2,000 | 83,000 | 41.500 | 33.88 | 33.10 | 34.25 | 33.88 | 33.88 | 2,450 | 33.880 | -1.19% |
| 2021-05-10 | 0 | 42.00 | 40.60 | 42.00 | 42.00 | 42.00 | 1,000 | 42,000 | 42.000 | 34.29 | 33.15 | 34.29 | 34.29 | 34.29 | 1,225 | 34.288 | 0.96% |
| 2021-05-07 | 0 | 41.60 | 40.50 | 42.50 | - | - | 0 | 0 | - | 33.96 | 33.06 | 34.70 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 41.60 | 40.00 | 42.80 | - | - | 0 | 0 | - | 33.96 | 32.66 | 34.94 | - | - | 0 | - | 0.00% |
| 2021-05-05 | 0 | 41.60 | 40.60 | 42.30 | - | - | 0 | 0 | - | 33.96 | 33.15 | 34.53 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 41.60 | 41.05 | 42.45 | - | - | 0 | 0 | - | 33.96 | 33.51 | 34.66 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 41.60 | 41.15 | 41.95 | - | - | 0 | 0 | - | 33.96 | 33.59 | 34.25 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 41.60 | 41.30 | 42.00 | - | - | 0 | 0 | - | 33.96 | 33.72 | 34.29 | - | - | 0 | - | 0.00% |
| 2021-04-29 | 0 | 41.60 | 40.80 | 42.40 | - | - | 0 | 0 | - | 33.96 | 33.31 | 34.62 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 41.60 | 40.15 | 41.95 | - | - | 0 | 0 | - | 33.96 | 32.78 | 34.25 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 41.60 | 41.00 | 41.60 | 41.60 | 41.60 | 1,000 | 41,600 | 41.600 | 33.96 | 33.47 | 33.96 | 33.96 | 33.96 | 1,225 | 33.962 | 0.24% |
| 2021-04-26 | 0 | 41.50 | 41.10 | 42.30 | - | - | 0 | 0 | - | 33.88 | 33.55 | 34.53 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 41.50 | 40.30 | 42.45 | - | - | 0 | 0 | - | 33.88 | 32.90 | 34.66 | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 41.50 | 40.30 | 41.50 | 41.50 | 41.50 | 1,000 | 41,500 | 41.500 | 33.88 | 32.90 | 33.88 | 33.88 | 33.88 | 1,225 | 33.880 | -0.72% |
| 2021-04-21 | 0 | 41.80 | 41.35 | 42.20 | 41.80 | 42.45 | 26,000 | 1,102,725 | 42.413 | 34.13 | 33.76 | 34.45 | 34.13 | 34.66 | 31,847 | 34.625 | -0.12% |
| 2021-04-20 | 0 | 41.85 | 41.70 | 42.50 | - | - | 0 | 0 | - | 34.17 | 34.04 | 34.70 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 41.85 | 41.85 | 42.20 | 41.80 | 41.80 | 1,000 | 41,800 | 41.800 | 34.17 | 34.17 | 34.45 | 34.13 | 34.13 | 1,225 | 34.125 | -1.41% |
| 2021-04-16 | 0 | 42.45 | 41.10 | 42.45 | - | - | 0 | 0 | - | 34.66 | 33.55 | 34.66 | - | - | 0 | - | 0.00% |
| 2021-04-15 | 0 | 42.45 | 41.20 | 42.85 | - | - | 0 | 0 | - | 34.66 | 33.64 | 34.98 | - | - | 0 | - | 0.00% |
| 2021-04-14 | 0 | 42.45 | 41.35 | 42.95 | - | - | 0 | 0 | - | 34.66 | 33.76 | 35.06 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 42.45 | 41.05 | 42.45 | 42.50 | 42.55 | 1,500 | 63,775 | 42.517 | 34.66 | 33.51 | 34.66 | 34.70 | 34.74 | 1,837 | 34.710 | 3.54% |
| 2021-04-12 | 0 | 41.00 | 41.00 | 41.20 | - | - | 0 | 0 | - | 33.47 | 33.47 | 33.64 | - | - | 0 | - | 1.23% |
| 2021-04-09 | 0 | 40.50 | 40.35 | 41.80 | 40.50 | 40.50 | 1,000 | 40,500 | 40.500 | 33.06 | 32.94 | 34.13 | 33.06 | 33.06 | 1,225 | 33.064 | -0.12% |
| 2021-04-08 | 0 | 40.55 | 40.45 | 42.00 | 40.55 | 40.55 | 500 | 20,275 | 40.550 | 33.10 | 33.02 | 34.29 | 33.10 | 33.10 | 612 | 33.105 | 0.50% |
| 2021-04-07 | 0 | 40.35 | 40.10 | 41.20 | 40.35 | 40.50 | 1,000 | 40,425 | 40.425 | 32.94 | 32.74 | 33.64 | 32.94 | 33.06 | 1,225 | 33.003 | -0.37% |
| 2021-04-01 | 0 | 40.50 | 39.20 | 46.20 | - | - | 0 | 0 | - | 33.06 | 32.00 | 37.72 | - | - | 0 | - | 0.00% |
| 2021-03-31 | 0 | 40.50 | 40.05 | 41.00 | - | - | 0 | 0 | - | 33.06 | 32.70 | 33.47 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 40.50 | 40.00 | 41.10 | 40.50 | 40.50 | 1,000 | 40,500 | 40.500 | 33.06 | 32.66 | 33.55 | 33.06 | 33.06 | 1,225 | 33.064 | 1.00% |
| 2021-03-29 | 0 | 40.10 | 40.00 | 40.50 | 40.10 | 40.10 | 500 | 20,050 | 40.100 | 32.74 | 32.66 | 33.06 | 32.74 | 32.74 | 612 | 32.737 | -2.43% |
| 2021-03-26 | 0 | 41.10 | 40.00 | 42.00 | 41.10 | 41.10 | 500 | 20,550 | 41.100 | 33.55 | 32.66 | 34.29 | 33.55 | 33.55 | 612 | 33.554 | 2.75% |
| 2021-03-25 | 0 | 40.00 | 40.00 | 40.20 | 40.00 | 40.00 | 13,500 | 540,000 | 40.000 | 32.66 | 32.66 | 32.82 | 32.66 | 32.66 | 16,536 | 32.656 | 0.00% |
| 2021-03-24 | 0 | 40.00 | 40.00 | 40.65 | 40.00 | 40.00 | 18,500 | 740,000 | 40.000 | 32.66 | 32.66 | 33.19 | 32.66 | 32.66 | 22,661 | 32.656 | 1.01% |
| 2021-03-23 | 0 | 39.60 | 39.60 | 40.50 | - | - | 0 | 0 | - | 32.33 | 32.33 | 33.06 | - | - | 0 | - | 0.00% |
| 2021-03-22 | 0 | 39.60 | 39.05 | 40.70 | 39.05 | 40.70 | 1,500 | 59,675 | 39.783 | 32.33 | 31.88 | 33.23 | 31.88 | 33.23 | 1,837 | 32.479 | -2.70% |
| 2021-03-19 | 0 | 40.70 | 39.05 | 40.70 | - | - | 0 | 0 | - | 33.23 | 31.88 | 33.23 | - | - | 0 | - | -0.73% |
| 2021-03-18 | 0 | 41.00 | 40.00 | 41.00 | - | - | 0 | 0 | - | 33.47 | 32.66 | 33.47 | - | - | 0 | - | 0.00% |
| 2021-03-17 | 0 | 41.00 | 39.55 | 41.00 | 41.00 | 41.00 | 2,000 | 82,000 | 41.000 | 33.47 | 32.29 | 33.47 | 33.47 | 33.47 | 2,450 | 33.472 | 0.49% |
| 2021-03-16 | 0 | 40.80 | 39.60 | 41.70 | - | - | 0 | 0 | - | 33.31 | 32.33 | 34.04 | - | - | 0 | - | 0.00% |
| 2021-03-15 | 0 | 40.80 | 39.00 | 41.00 | - | - | 0 | 0 | - | 33.31 | 31.84 | 33.47 | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 40.80 | 39.05 | 41.50 | - | - | 0 | 0 | - | 33.31 | 31.88 | 33.88 | - | - | 0 | - | 0.00% |
| 2021-03-11 | 0 | 40.80 | 39.05 | 41.85 | - | - | 0 | 0 | - | 33.31 | 31.88 | 34.17 | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 40.80 | 39.20 | 41.00 | - | - | 0 | 0 | - | 33.31 | 32.00 | 33.47 | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 40.80 | 39.00 | 41.00 | - | - | 0 | 0 | - | 33.31 | 31.84 | 33.47 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 40.80 | 39.15 | 41.00 | - | - | 0 | 0 | - | 33.31 | 31.96 | 33.47 | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 40.80 | 39.25 | 40.80 | - | - | 0 | 0 | - | 33.31 | 32.04 | 33.31 | - | - | 0 | - | -0.97% |
| 2021-03-04 | 0 | 41.20 | 39.05 | 41.20 | - | - | 0 | 0 | - | 33.64 | 31.88 | 33.64 | - | - | 0 | - | -0.36% |
| 2021-03-03 | 0 | 41.35 | 39.00 | 41.50 | - | - | 0 | 0 | - | 33.76 | 31.84 | 33.88 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 41.35 | 39.75 | 41.90 | - | - | 0 | 0 | - | 33.76 | 32.45 | 34.21 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 41.35 | 39.65 | 41.50 | 39.00 | 41.35 | 3,500 | 137,675 | 39.336 | 33.76 | 32.37 | 33.88 | 31.84 | 33.76 | 4,287 | 32.113 | 6.03% |
| 2021-02-26 | 0 | 39.00 | 38.90 | 41.00 | 39.00 | 39.00 | 4,000 | 156,000 | 39.000 | 31.84 | 31.76 | 33.47 | 31.84 | 31.84 | 4,900 | 31.839 | -2.50% |
| 2021-02-25 | 0 | 40.00 | 39.90 | 41.30 | 40.00 | 41.00 | 7,000 | 281,000 | 40.143 | 32.66 | 32.57 | 33.72 | 32.66 | 33.47 | 8,574 | 32.772 | 0.00% |
| 2021-02-24 | 0 | 40.00 | 39.80 | 41.40 | 40.00 | 40.40 | 4,500 | 181,275 | 40.283 | 32.66 | 32.49 | 33.80 | 32.66 | 32.98 | 5,512 | 32.887 | -2.44% |
| 2021-02-23 | 0 | 41.00 | 40.30 | 41.00 | 40.00 | 41.00 | 2,000 | 81,000 | 40.500 | 33.47 | 32.90 | 33.47 | 32.66 | 33.47 | 2,450 | 33.064 | 0.99% |
| 2021-02-22 | 0 | 40.60 | 40.00 | 41.50 | 40.60 | 41.50 | 16,000 | 651,475 | 40.717 | 33.15 | 32.66 | 33.88 | 33.15 | 33.88 | 19,598 | 33.241 | -0.98% |
| 2021-02-19 | 0 | 41.00 | 40.60 | 42.00 | - | - | 0 | 0 | - | 33.47 | 33.15 | 34.29 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 41.00 | 40.70 | 41.80 | 41.00 | 41.00 | 2,500 | 102,500 | 41.000 | 33.47 | 33.23 | 34.13 | 33.47 | 33.47 | 3,062 | 33.472 | -1.91% |
| 2021-02-17 | 0 | 41.80 | 41.00 | 42.35 | - | - | 0 | 0 | - | 34.13 | 33.47 | 34.57 | - | - | 0 | - | 0.00% |
| 2021-02-16 | 0 | 41.80 | 41.00 | 42.40 | - | - | 0 | 0 | - | 34.13 | 33.47 | 34.62 | - | - | 0 | - | 0.00% |
| 2021-02-11 | 0 | 41.80 | 41.00 | 41.80 | - | - | 0 | 0 | - | 34.13 | 33.47 | 34.13 | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 41.80 | 41.10 | 42.00 | 41.80 | 42.45 | 2,700 | 113,895 | 42.183 | 34.13 | 33.55 | 34.29 | 34.13 | 34.66 | 3,307 | 34.438 | 1.95% |
| 2021-02-09 | 0 | 41.00 | 40.00 | 42.50 | 41.00 | 41.00 | 2,000 | 82,000 | 41.000 | 33.47 | 32.66 | 34.70 | 33.47 | 33.47 | 2,450 | 33.472 | -1.91% |
| 2021-02-08 | 0 | 41.80 | 41.00 | 42.00 | 41.00 | 41.80 | 4,000 | 165,300 | 41.325 | 34.13 | 33.47 | 34.29 | 33.47 | 34.13 | 4,900 | 33.737 | 1.21% |
| 2021-02-05 | 0 | 41.30 | 41.20 | 42.10 | - | - | 0 | 0 | - | 33.72 | 33.64 | 34.37 | - | - | 0 | - | 0.00% |
| 2021-02-04 | 0 | 41.30 | 41.30 | 42.20 | 41.30 | 41.30 | 644 | 26,554 | 41.233 | 33.72 | 33.72 | 34.45 | 33.72 | 33.72 | 789 | 33.662 | -0.96% |
| 2021-02-03 | 0 | 41.70 | 41.70 | 42.15 | - | - | 0 | 0 | - | 34.04 | 34.04 | 34.41 | - | - | 0 | - | 0.48% |
| 2021-02-02 | 0 | 41.50 | 41.50 | 42.50 | 41.20 | 43.55 | 16,000 | 675,475 | 42.217 | 33.88 | 33.88 | 34.70 | 33.64 | 35.55 | 19,598 | 34.466 | -1.19% |
| 2021-02-01 | 0 | 42.00 | 38.50 | 42.30 | - | - | 0 | 0 | - | 34.29 | 31.43 | 34.53 | - | - | 0 | - | 0.00% |
| 2021-01-29 | 0 | 42.00 | - | 42.50 | - | - | 0 | 0 | - | 34.29 | - | 34.70 | - | - | 0 | - | 0.00% |
| 2021-01-28 | 0 | 42.00 | 40.00 | 42.00 | - | - | 0 | 0 | - | 34.29 | 32.66 | 34.29 | - | - | 0 | - | 0.00% |
| 2021-01-27 | 0 | 42.00 | 41.05 | 43.00 | - | - | 0 | 0 | - | 34.29 | 33.51 | 35.10 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 42.00 | 40.50 | 42.50 | 42.00 | 42.00 | 500 | 21,000 | 42.000 | 34.29 | 33.06 | 34.70 | 34.29 | 34.29 | 612 | 34.288 | -0.83% |
| 2021-01-25 | 0 | 42.35 | 42.35 | 42.90 | 42.35 | 42.90 | 4,000 | 170,075 | 42.519 | 34.57 | 34.57 | 35.02 | 34.57 | 35.02 | 4,900 | 34.712 | -0.35% |
| 2021-01-22 | 0 | 42.50 | 42.50 | 42.70 | 42.50 | 42.50 | 1,000 | 42,500 | 42.500 | 34.70 | 34.70 | 34.86 | 34.70 | 34.70 | 1,225 | 34.697 | -0.70% |
| 2021-01-21 | 0 | 42.80 | 42.55 | 42.80 | - | - | 0 | 0 | - | 34.94 | 34.74 | 34.94 | - | - | 0 | - | -0.23% |
| 2021-01-20 | 0 | 42.90 | 42.50 | 43.00 | - | - | 0 | 0 | - | 35.02 | 34.70 | 35.10 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 42.90 | 42.50 | 42.95 | 42.50 | 42.90 | 4,000 | 170,575 | 42.644 | 35.02 | 34.70 | 35.06 | 34.70 | 35.02 | 4,900 | 34.814 | 0.94% |
| 2021-01-18 | 0 | 42.50 | 42.25 | 42.55 | 42.25 | 42.50 | 5,000 | 211,650 | 42.330 | 34.70 | 34.49 | 34.74 | 34.49 | 34.70 | 6,125 | 34.558 | 0.71% |
| 2021-01-15 | 0 | 42.20 | 41.30 | 42.30 | - | - | 0 | 0 | - | 34.45 | 33.72 | 34.53 | - | - | 0 | - | 0.00% |
| 2021-01-14 | 0 | 42.20 | 42.20 | 42.40 | 42.00 | 42.20 | 1,000 | 42,100 | 42.100 | 34.45 | 34.45 | 34.62 | 34.29 | 34.45 | 1,225 | 34.370 | 0.60% |
| 2021-01-13 | 0 | 41.95 | 41.00 | 42.50 | - | - | 0 | 0 | - | 34.25 | 33.47 | 34.70 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 41.95 | 41.00 | 41.95 | 41.65 | 41.95 | 4,500 | 188,275 | 41.839 | 34.25 | 33.47 | 34.25 | 34.00 | 34.25 | 5,512 | 34.157 | 3.07% |
| 2021-01-11 | 0 | 40.70 | 40.70 | 41.20 | - | - | 0 | 0 | - | 33.23 | 33.23 | 33.64 | - | - | 0 | - | 0.25% |
| 2021-01-08 | 0 | 40.60 | 40.50 | 41.70 | 40.50 | 40.80 | 18,500 | 751,200 | 40.605 | 33.15 | 33.06 | 34.04 | 33.06 | 33.31 | 22,661 | 33.150 | -1.58% |
| 2021-01-07 | 0 | 41.25 | 41.25 | 41.60 | - | - | 0 | 0 | - | 33.68 | 33.68 | 33.96 | - | - | 0 | - | 0.61% |
| 2021-01-06 | 0 | 41.00 | 41.00 | 41.80 | - | - | 0 | 0 | - | 33.47 | 33.47 | 34.13 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 41.00 | 40.80 | 41.50 | 41.00 | 41.00 | 1,000 | 41,000 | 41.000 | 33.47 | 33.31 | 33.88 | 33.47 | 33.47 | 1,225 | 33.472 | 0.00% |
| 2021-01-04 | 0 | 41.00 | 40.75 | 41.90 | 41.00 | 41.00 | 500 | 20,500 | 41.000 | 33.47 | 33.27 | 34.21 | 33.47 | 33.47 | 612 | 33.472 | 0.24% |
| 2020-12-31 | 0 | 40.90 | 40.60 | 40.90 | 40.80 | 40.90 | 3,000 | 122,500 | 40.833 | 33.39 | 33.15 | 33.39 | 33.31 | 33.39 | 3,675 | 33.336 | 0.74% |
| 2020-12-30 | 0 | 40.60 | 40.60 | 40.80 | 40.55 | 40.60 | 2,000 | 81,125 | 40.563 | 33.15 | 33.15 | 33.31 | 33.10 | 33.15 | 2,450 | 33.115 | 0.12% |
| 2020-12-29 | 0 | 40.55 | 40.55 | 40.70 | - | - | 0 | 0 | - | 33.10 | 33.10 | 33.23 | - | - | 0 | - | 0.12% |
| 2020-12-28 | 0 | 40.50 | 40.40 | 40.70 | - | - | 0 | 0 | - | 33.06 | 32.98 | 33.23 | - | - | 0 | - | 0.00% |
| 2020-12-24 | 0 | 40.50 | 40.30 | 40.60 | - | - | 0 | 0 | - | 33.06 | 32.90 | 33.15 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 40.50 | 40.40 | 40.60 | 40.50 | 40.50 | 1,000 | 40,500 | 40.500 | 33.06 | 32.98 | 33.15 | 33.06 | 33.06 | 1,225 | 33.064 | 0.25% |
| 2020-12-22 | 0 | 40.40 | 40.00 | 40.70 | - | - | 0 | 0 | - | 32.98 | 32.66 | 33.23 | - | - | 0 | - | 0.00% |
| 2020-12-21 | 0 | 40.40 | 40.10 | 40.70 | - | - | 0 | 0 | - | 32.98 | 32.74 | 33.23 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 40.40 | 40.10 | 40.50 | 40.20 | 40.40 | 1,000 | 40,300 | 40.300 | 32.98 | 32.74 | 33.06 | 32.82 | 32.98 | 1,225 | 32.901 | -0.37% |
| 2020-12-17 | 0 | 40.55 | 40.30 | 40.65 | - | - | 0 | 0 | - | 33.10 | 32.90 | 33.19 | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 40.55 | 40.25 | 40.75 | - | - | 0 | 0 | - | 33.10 | 32.86 | 33.27 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 40.55 | 40.20 | 41.90 | 40.15 | 40.15 | 1,000 | 40,150 | 40.150 | 33.10 | 32.82 | 34.21 | 32.78 | 32.78 | 1,225 | 32.778 | 0.12% |
| 2020-12-14 | 0 | 40.50 | 40.05 | 40.50 | - | - | 0 | 0 | - | 33.06 | 32.70 | 33.06 | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 40.50 | 40.10 | 40.75 | - | - | 0 | 0 | - | 33.06 | 32.74 | 33.27 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 40.50 | 40.15 | 40.50 | 40.50 | 40.50 | 500 | 20,250 | 40.500 | 33.06 | 32.78 | 33.06 | 33.06 | 33.06 | 612 | 33.064 | -0.37% |
| 2020-12-09 | 0 | 40.65 | 40.20 | 40.70 | 40.65 | 40.65 | 500 | 20,325 | 40.650 | 33.19 | 32.82 | 33.23 | 33.19 | 33.19 | 612 | 33.186 | 1.25% |
| 2020-12-08 | 0 | 40.15 | 40.15 | 40.50 | - | - | 0 | 0 | - | 32.78 | 32.78 | 33.06 | - | - | 0 | - | 0.25% |
| 2020-12-07 | 0 | 40.05 | 40.05 | 40.25 | 40.00 | 40.00 | 4,000 | 160,000 | 40.000 | 32.70 | 32.70 | 32.86 | 32.66 | 32.66 | 4,900 | 32.656 | -0.50% |
| 2020-12-04 | 0 | 40.25 | 40.10 | 40.70 | - | - | 0 | 0 | - | 32.86 | 32.74 | 33.23 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 40.25 | 40.25 | 40.55 | 40.25 | 40.25 | 500 | 20,125 | 40.250 | 32.86 | 32.86 | 33.10 | 32.86 | 32.86 | 612 | 32.860 | 0.12% |
| 2020-12-02 | 0 | 40.20 | 40.20 | 40.40 | 40.20 | 40.20 | 1,000 | 40,200 | 40.200 | 32.82 | 32.82 | 32.98 | 32.82 | 32.82 | 1,225 | 32.819 | 0.12% |
| 2020-12-01 | 0 | 40.15 | 40.15 | 40.60 | 40.10 | 40.10 | 3,000 | 120,300 | 40.100 | 32.78 | 32.78 | 33.15 | 32.74 | 32.74 | 3,675 | 32.737 | -0.50% |
| 2020-11-30 | 0 | 40.35 | 40.20 | 40.35 | - | - | 0 | 0 | - | 32.94 | 32.82 | 32.94 | - | - | 0 | - | -0.12% |
| 2020-11-27 | 0 | 40.40 | 40.20 | 40.80 | - | - | 0 | 0 | - | 32.98 | 32.82 | 33.31 | - | - | 0 | - | 0.00% |
| 2020-11-26 | 0 | 40.40 | 40.00 | 41.00 | - | - | 0 | 0 | - | 32.98 | 32.66 | 33.47 | - | - | 0 | - | 0.00% |
| 2020-11-25 | 0 | 40.40 | 40.25 | 40.50 | - | - | 0 | 0 | - | 32.98 | 32.86 | 33.06 | - | - | 0 | - | 0.00% |
| 2020-11-24 | 0 | 40.40 | 40.05 | 40.80 | - | - | 0 | 0 | - | 32.98 | 32.70 | 33.31 | - | - | 0 | - | 0.00% |
| 2020-11-23 | 0 | 40.40 | 40.00 | 40.40 | 40.00 | 40.55 | 1,000 | 40,275 | 40.275 | 32.98 | 32.66 | 32.98 | 32.66 | 33.10 | 1,225 | 32.880 | 1.51% |
| 2020-11-20 | 0 | 39.80 | 39.80 | 40.35 | 39.80 | 40.00 | 7,000 | 278,800 | 39.829 | 32.49 | 32.49 | 32.94 | 32.49 | 32.66 | 8,574 | 32.516 | -1.00% |
| 2020-11-19 | 0 | 40.20 | 40.05 | 40.40 | - | - | 0 | 0 | - | 32.82 | 32.70 | 32.98 | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 40.20 | 40.05 | 40.50 | - | - | 0 | 0 | - | 32.82 | 32.70 | 33.06 | - | - | 0 | - | 0.00% |
| 2020-11-17 | 0 | 40.20 | 39.90 | 40.40 | - | - | 0 | 0 | - | 32.82 | 32.57 | 32.98 | - | - | 0 | - | 0.00% |
| 2020-11-16 | 0 | 40.20 | 40.00 | 40.20 | - | - | 0 | 0 | - | 32.82 | 32.66 | 32.82 | - | - | 0 | - | 0.00% |
| 2020-11-13 | 0 | 40.20 | 40.10 | 40.90 | - | - | 0 | 0 | - | 32.82 | 32.74 | 33.39 | - | - | 0 | - | 0.00% |
| 2020-11-12 | 0 | 40.20 | 40.05 | 40.60 | - | - | 0 | 0 | - | 32.82 | 32.70 | 33.15 | - | - | 0 | - | 0.00% |
| 2020-11-11 | 0 | 40.20 | 40.10 | 40.40 | - | - | 0 | 0 | - | 32.82 | 32.74 | 32.98 | - | - | 0 | - | 0.00% |
| 2020-11-10 | 0 | 40.20 | 39.90 | 40.70 | - | - | 0 | 0 | - | 32.82 | 32.57 | 33.23 | - | - | 0 | - | 0.00% |
| 2020-11-09 | 0 | 40.20 | 39.90 | 40.45 | 40.20 | 40.20 | 1,000 | 40,200 | 40.200 | 32.82 | 32.57 | 33.02 | 32.82 | 32.82 | 1,225 | 32.819 | 0.50% |
| 2020-11-06 | 0 | 40.00 | 39.90 | 40.40 | - | - | 0 | 0 | - | 32.66 | 32.57 | 32.98 | - | - | 0 | - | 0.00% |
| 2020-11-05 | 0 | 40.00 | 39.85 | 40.10 | - | - | 0 | 0 | - | 32.66 | 32.53 | 32.74 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 40.00 | 39.80 | 40.20 | - | - | 0 | 0 | - | 32.66 | 32.49 | 32.82 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 40.00 | 39.80 | 40.40 | 40.00 | 40.00 | 3,000 | 120,000 | 40.000 | 32.66 | 32.49 | 32.98 | 32.66 | 32.66 | 3,675 | 32.656 | -0.25% |
| 2020-11-02 | 0 | 40.10 | 39.20 | 40.20 | - | - | 0 | 0 | - | 32.74 | 32.00 | 32.82 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 40.10 | 39.55 | 40.90 | - | - | 0 | 0 | - | 32.74 | 32.29 | 33.39 | - | - | 0 | - | 0.00% |
| 2020-10-29 | 0 | 40.10 | 40.05 | 40.35 | 40.10 | 40.15 | 3,000 | 120,325 | 40.108 | 32.74 | 32.70 | 32.94 | 32.74 | 32.78 | 3,675 | 32.744 | -2.20% |
| 2020-10-28 | 0 | 41.00 | 40.00 | 41.10 | - | - | 22 | 829 | 37.682 | 33.47 | 32.66 | 33.55 | - | - | 27 | 30.763 | 0.00% |
| 2020-10-27 | 0 | 41.00 | 40.00 | 41.00 | - | - | 0 | 0 | - | 33.47 | 32.66 | 33.47 | - | - | 0 | - | -0.12% |
| 2020-10-23 | 0 | 41.05 | 40.05 | 41.40 | - | - | 0 | 0 | - | 33.51 | 32.70 | 33.80 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 41.05 | 40.10 | 41.30 | - | - | 0 | 0 | - | 33.51 | 32.74 | 33.72 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 41.05 | 40.55 | 41.50 | - | - | 0 | 0 | - | 33.51 | 33.10 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 41.05 | 40.55 | 41.50 | - | - | 0 | 0 | - | 33.51 | 33.10 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 41.05 | 40.15 | 42.00 | - | - | 0 | 0 | - | 33.51 | 32.78 | 34.29 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 41.05 | 40.20 | 41.20 | 41.05 | 41.05 | 2,500 | 102,625 | 41.050 | 33.51 | 32.82 | 33.64 | 33.51 | 33.51 | 3,062 | 33.513 | 0.86% |
| 2020-10-15 | 0 | 40.70 | 40.20 | 41.50 | - | - | 0 | 0 | - | 33.23 | 32.82 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 40.70 | 40.20 | 42.35 | - | - | 0 | 0 | - | 33.23 | 32.82 | 34.57 | - | - | 0 | - | 0.00% |
| 2020-10-12 | 0 | 40.70 | 40.70 | 59.95 | - | - | 0 | 0 | - | 33.23 | 33.23 | 48.94 | - | - | 0 | - | 1.75% |
| 2020-10-09 | 0 | 40.00 | 40.00 | 41.00 | 40.00 | 40.00 | 2,500 | 100,000 | 40.000 | 32.66 | 32.66 | 33.47 | 32.66 | 32.66 | 3,062 | 32.656 | -1.23% |
| 2020-10-08 | 0 | 40.50 | 40.50 | 41.50 | 40.50 | 40.50 | 2,000 | 81,000 | 40.500 | 33.06 | 33.06 | 33.88 | 33.06 | 33.06 | 2,450 | 33.064 | 1.00% |
| 2020-10-07 | 0 | 40.10 | 40.10 | 41.65 | 39.80 | 41.40 | 58,500 | 2,371,825 | 40.544 | 32.74 | 32.74 | 34.00 | 32.49 | 33.80 | 71,657 | 33.100 | 0.00% |
| 2020-10-06 | 0 | 40.10 | 40.10 | 40.30 | 39.50 | 40.50 | 16,500 | 661,650 | 40.100 | 32.74 | 32.74 | 32.90 | 32.25 | 33.06 | 20,211 | 32.737 | -0.99% |
| 2020-10-05 | 0 | 40.50 | 40.05 | 40.50 | 38.95 | 40.50 | 30,800 | 1,229,705 | 39.925 | 33.06 | 32.70 | 33.06 | 31.80 | 33.06 | 37,727 | 32.595 | -0.12% |
| 2020-09-30 | 0 | 40.55 | 40.20 | 50.00 | - | - | 0 | 0 | - | 33.10 | 32.82 | 40.82 | - | - | 0 | - | 0.00% |
| 2020-09-29 | 0 | 40.55 | 40.25 | 48.00 | - | - | 0 | 0 | - | 33.10 | 32.86 | 39.19 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 40.55 | 40.50 | 59.95 | - | - | 0 | 0 | - | 33.10 | 33.06 | 48.94 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 40.55 | 40.55 | 41.45 | 40.55 | 40.55 | 2,000 | 81,100 | 40.550 | 33.10 | 33.10 | 33.84 | 33.10 | 33.10 | 2,450 | 33.105 | -0.61% |
| 2020-09-24 | 0 | 40.80 | 40.50 | 40.80 | - | - | 0 | 0 | - | 33.31 | 33.06 | 33.31 | - | - | 0 | - | -0.49% |
| 2020-09-23 | 0 | 41.00 | 40.50 | 41.20 | - | - | 0 | 0 | - | 33.47 | 33.06 | 33.64 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 41.00 | 40.55 | 41.50 | - | - | 0 | 0 | - | 33.47 | 33.10 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 41.00 | 40.00 | 41.30 | 41.00 | 41.00 | 500 | 20,500 | 41.000 | 33.47 | 32.66 | 33.72 | 33.47 | 33.47 | 612 | 33.472 | 0.74% |
| 2020-09-18 | 0 | 40.70 | 40.50 | 41.00 | - | - | 0 | 0 | - | 33.23 | 33.06 | 33.47 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 40.70 | 40.70 | 45.00 | - | - | 0 | 0 | - | 33.23 | 33.23 | 36.74 | - | - | 0 | - | 0.49% |
| 2020-09-16 | 0 | 40.50 | 40.30 | 41.75 | - | - | 0 | 0 | - | 33.06 | 32.90 | 34.08 | - | - | 0 | - | 0.00% |
| 2020-09-15 | 0 | 40.50 | 40.00 | 42.00 | - | - | 0 | 0 | - | 33.06 | 32.66 | 34.29 | - | - | 0 | - | 0.00% |
| 2020-09-14 | 0 | 40.50 | 40.00 | 41.00 | - | - | 0 | 0 | - | 33.06 | 32.66 | 33.47 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 40.50 | 40.30 | 41.00 | - | - | 0 | 0 | - | 33.06 | 32.90 | 33.47 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 40.50 | 40.50 | 42.00 | 40.45 | 40.55 | 2,000 | 80,975 | 40.488 | 33.06 | 33.06 | 34.29 | 33.02 | 33.10 | 2,450 | 33.054 | -0.37% |
| 2020-09-09 | 0 | 40.65 | 40.50 | 41.30 | - | - | 0 | 0 | - | 33.19 | 33.06 | 33.72 | - | - | 0 | - | 0.00% |
| 2020-09-08 | 0 | 40.65 | 40.60 | 42.00 | - | - | 0 | 0 | - | 33.19 | 33.15 | 34.29 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 40.65 | 40.65 | 41.40 | 40.65 | 40.65 | 500 | 20,325 | 40.650 | 33.19 | 33.19 | 33.80 | 33.19 | 33.19 | 612 | 33.186 | -1.93% |
| 2020-09-04 | 0 | 41.45 | 40.50 | 41.50 | - | - | 0 | 0 | - | 33.84 | 33.06 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 41.45 | 40.00 | 41.50 | - | - | 0 | 0 | - | 33.84 | 32.66 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-09-02 | 0 | 41.45 | 40.00 | 41.65 | - | - | 0 | 0 | - | 33.84 | 32.66 | 34.00 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 41.45 | 39.15 | 41.45 | - | - | 0 | 0 | - | 33.84 | 31.96 | 33.84 | - | - | 0 | - | -0.12% |
| 2020-08-31 | 0 | 41.50 | 40.00 | 41.50 | - | - | 0 | 0 | - | 33.88 | 32.66 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 41.50 | 40.60 | 43.20 | - | - | 0 | 0 | - | 33.88 | 33.15 | 35.27 | - | - | 0 | - | 0.00% |
| 2020-08-27 | 0 | 41.50 | 40.00 | 41.50 | 41.50 | 41.50 | 500 | 20,750 | 41.500 | 33.88 | 32.66 | 33.88 | 33.88 | 33.88 | 612 | 33.880 | 1.22% |
| 2020-08-26 | 0 | 41.00 | 40.60 | 59.95 | - | - | 0 | 0 | - | 33.47 | 33.15 | 48.94 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 41.00 | 40.00 | 41.00 | - | - | 0 | 0 | - | 33.47 | 32.66 | 33.47 | - | - | 0 | - | 0.00% |
| 2020-08-24 | 0 | 41.00 | 40.40 | 41.50 | - | - | 0 | 0 | - | 33.47 | 32.98 | 33.88 | - | - | 0 | - | 0.00% |
| 2020-08-21 | 0 | 41.00 | 40.10 | 42.00 | - | - | 0 | 0 | - | 33.47 | 32.74 | 34.29 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 41.00 | 40.45 | 41.20 | 41.00 | 41.00 | 11,000 | 451,000 | 41.000 | 33.47 | 33.02 | 33.64 | 33.47 | 33.47 | 13,474 | 33.472 | 0.00% |
| 2020-08-19 | 0 | 41.00 | 40.10 | - | - | - | 0 | 0 | - | 33.47 | 32.74 | - | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 41.00 | 40.20 | - | 40.95 | 41.00 | 8,000 | 327,975 | 40.997 | 33.47 | 32.82 | - | 33.43 | 33.47 | 9,799 | 33.470 | 0.61% |
| 2020-08-17 | 0 | 40.75 | 39.80 | 40.75 | - | - | 0 | 0 | - | 33.27 | 32.49 | 33.27 | - | - | 0 | - | -0.61% |
| 2020-08-14 | 0 | 41.00 | 39.20 | 41.00 | 40.80 | 41.00 | 4,000 | 163,700 | 40.925 | 33.47 | 32.00 | 33.47 | 33.31 | 33.47 | 4,900 | 33.411 | 1.23% |
| 2020-08-13 | 0 | 40.50 | 39.50 | 40.70 | 40.30 | 40.50 | 2,000 | 80,800 | 40.400 | 33.06 | 32.25 | 33.23 | 32.90 | 33.06 | 2,450 | 32.982 | 0.62% |
| 2020-08-12 | 0 | 40.25 | 40.00 | 40.95 | 40.25 | 40.25 | 1,000 | 40,250 | 40.250 | 32.86 | 32.66 | 33.43 | 32.86 | 32.86 | 1,225 | 32.860 | 0.62% |
| 2020-08-11 | 0 | 40.00 | 39.75 | 40.20 | - | - | 0 | 0 | - | 32.66 | 32.45 | 32.82 | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 40.00 | 39.75 | 40.50 | - | - | 0 | 0 | - | 32.66 | 32.45 | 33.06 | - | - | 0 | - | 0.00% |
| 2020-08-07 | 0 | 40.00 | 40.00 | 41.00 | 39.80 | 39.80 | 1,000 | 39,800 | 39.800 | 32.66 | 32.66 | 33.47 | 32.49 | 32.49 | 1,225 | 32.492 | 0.00% |
| 2020-08-06 | 0 | 40.00 | 39.80 | 41.80 | - | - | 0 | 0 | - | 32.66 | 32.49 | 34.13 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 40.00 | 40.00 | 41.00 | - | - | 0 | 0 | - | 32.66 | 32.66 | 33.47 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 40.00 | 40.00 | 42.00 | 40.00 | 40.00 | 1,500 | 60,275 | 40.183 | 32.66 | 32.66 | 34.29 | 32.66 | 32.66 | 1,837 | 32.805 | -0.50% |
| 2020-08-03 | 0 | 40.20 | 40.00 | 41.60 | 40.15 | 42.80 | 19,500 | 811,225 | 41.601 | 32.82 | 32.66 | 33.96 | 32.78 | 34.94 | 23,886 | 33.963 | -1.83% |
| 2020-07-31 | 0 | 40.95 | 40.10 | 40.95 | 40.00 | 41.20 | 11,000 | 447,400 | 40.673 | 33.43 | 32.74 | 33.43 | 32.66 | 33.64 | 13,474 | 33.205 | 1.99% |
| 2020-07-30 | 0 | 40.15 | 39.00 | 40.90 | 40.15 | 40.15 | 500 | 20,075 | 40.150 | 32.78 | 31.84 | 33.39 | 32.78 | 32.78 | 612 | 32.778 | 0.00% |
| 2020-07-29 | 0 | 40.15 | 40.05 | 40.90 | 40.00 | 42.90 | 98,000 | 4,052,025 | 41.347 | 32.78 | 32.70 | 33.39 | 32.66 | 35.02 | 120,040 | 33.755 | -4.18% |
| 2020-07-28 | 0 | 41.90 | 41.00 | 41.90 | 41.00 | 42.00 | 39,000 | 1,619,800 | 41.533 | 34.21 | 33.47 | 34.21 | 33.47 | 34.29 | 47,771 | 33.907 | 0.24% |
| 2020-07-27 | 0 | 41.80 | 41.00 | 41.80 | 41.00 | 42.90 | 48,000 | 2,016,000 | 42.000 | 34.13 | 33.47 | 34.13 | 33.47 | 35.02 | 58,795 | 34.288 | 1.95% |
| 2020-07-24 | 0 | 41.00 | 41.00 | 42.00 | 40.00 | 41.00 | 31,000 | 1,243,000 | 40.097 | 33.47 | 33.47 | 34.29 | 32.66 | 33.47 | 37,972 | 32.735 | 2.50% |
| 2020-07-23 | 0 | 40.00 | 39.80 | 40.00 | 40.00 | 40.00 | 1,000 | 40,000 | 40.000 | 32.66 | 32.49 | 32.66 | 32.66 | 32.66 | 1,225 | 32.656 | -0.12% |
| 2020-07-22 | 0 | 40.05 | 40.05 | 40.45 | 40.00 | 40.05 | 62,000 | 2,480,200 | 40.003 | 32.70 | 32.70 | 33.02 | 32.66 | 32.70 | 75,944 | 32.658 | 0.00% |
| 2020-07-21 | 0 | 40.05 | 40.05 | 40.45 | 40.00 | 40.30 | 1,500 | 60,300 | 40.200 | 32.70 | 32.70 | 33.02 | 32.66 | 32.90 | 1,837 | 32.819 | 0.00% |
| 2020-07-20 | 0 | 40.05 | 40.00 | 40.95 | 40.00 | 41.00 | 40,500 | 1,637,325 | 40.428 | 32.70 | 32.66 | 33.43 | 32.66 | 33.47 | 49,609 | 33.005 | -2.79% |
| 2020-07-17 | 0 | 41.20 | 41.00 | 42.00 | - | - | 0 | 0 | - | 33.64 | 33.47 | 34.29 | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 41.20 | 41.20 | 41.40 | 41.20 | 41.20 | 24,000 | 988,800 | 41.200 | 33.64 | 33.64 | 33.80 | 33.64 | 33.64 | 29,398 | 33.635 | -0.48% |
| 2020-07-15 | 0 | 41.40 | 41.20 | 41.50 | 41.00 | 41.40 | 9,200 | 378,470 | 41.138 | 33.80 | 33.64 | 33.88 | 33.47 | 33.80 | 11,269 | 33.585 | -0.24% |
| 2020-07-14 | 0 | 41.50 | 41.25 | 42.00 | - | - | 0 | 0 | - | 33.88 | 33.68 | 34.29 | - | - | 0 | - | 0.00% |
| 2020-07-13 | 0 | 41.50 | 41.50 | 41.90 | 41.05 | 41.95 | 22,000 | 912,100 | 41.459 | 33.88 | 33.88 | 34.21 | 33.51 | 34.25 | 26,948 | 33.847 | -1.19% |
| 2020-07-10 | 0 | 42.00 | 41.40 | 42.00 | 41.40 | 42.45 | 27,500 | 1,151,525 | 41.874 | 34.29 | 33.80 | 34.29 | 33.80 | 34.66 | 33,685 | 34.185 | 1.57% |
| 2020-07-09 | 0 | 41.35 | 41.25 | 41.95 | - | - | 0 | 0 | - | 33.76 | 33.68 | 34.25 | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 41.35 | 41.35 | 41.95 | 41.00 | 41.00 | 500 | 20,500 | 41.000 | 33.76 | 33.76 | 34.25 | 33.47 | 33.47 | 612 | 33.472 | -1.08% |
| 2020-07-07 | 0 | 41.80 | - | 42.50 | 41.80 | 42.05 | 2,000 | 83,850 | 41.925 | 34.13 | - | 34.70 | 34.13 | 34.33 | 2,450 | 34.227 | -0.48% |
| 2020-07-06 | 0 | 42.00 | 41.80 | 42.00 | 41.90 | 42.50 | 63,500 | 2,667,450 | 42.007 | 34.29 | 34.13 | 34.29 | 34.21 | 34.70 | 77,781 | 34.294 | 0.00% |
| 2020-07-03 | 0 | 42.00 | 41.90 | 42.50 | - | - | 0 | 0 | - | 34.29 | 34.21 | 34.70 | - | - | 0 | - | 0.00% |
| 2020-07-02 | 0 | 42.00 | 41.80 | 43.00 | - | - | 0 | 0 | - | 34.29 | 34.13 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-30 | 0 | 42.00 | 41.70 | 42.00 | 42.00 | 42.00 | 5,500 | 231,000 | 42.000 | 34.29 | 34.04 | 34.29 | 34.29 | 34.29 | 6,737 | 34.288 | 0.00% |
| 2020-06-29 | 0 | 42.00 | 41.60 | 43.00 | 42.00 | 42.50 | 8,000 | 337,000 | 42.125 | 34.29 | 33.96 | 35.10 | 34.29 | 34.70 | 9,799 | 34.390 | -2.10% |
| 2020-06-26 | 0 | 42.90 | 41.90 | 43.00 | - | - | 0 | 0 | - | 35.02 | 34.21 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 42.90 | 42.00 | 43.00 | - | - | 0 | 0 | - | 35.02 | 34.29 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 42.90 | 42.00 | 43.00 | - | - | 0 | 0 | - | 35.02 | 34.29 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 42.90 | 42.00 | 43.00 | - | - | 0 | 0 | - | 35.02 | 34.29 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 42.90 | 42.00 | 43.00 | - | - | 0 | 0 | - | 35.02 | 34.29 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-18 | 0 | 42.90 | 42.00 | 43.00 | 42.50 | 42.50 | 1,000 | 42,500 | 42.500 | 35.02 | 34.29 | 35.10 | 34.70 | 34.70 | 1,225 | 34.697 | 0.00% |
| 2020-06-17 | 0 | 42.90 | 42.50 | 43.00 | - | - | 0 | 0 | - | 35.02 | 34.70 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 42.90 | 41.35 | 43.00 | - | - | 0 | 0 | - | 35.02 | 33.76 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-15 | 0 | 42.90 | 41.20 | 42.90 | - | - | 0 | 0 | - | 35.02 | 33.64 | 35.02 | - | - | 0 | - | -0.23% |
| 2020-06-12 | 0 | 43.00 | 41.10 | 43.00 | - | - | 0 | 0 | - | 35.10 | 33.55 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 43.00 | 42.10 | 43.00 | 42.60 | 43.00 | 1,500 | 64,300 | 42.867 | 35.10 | 34.37 | 35.10 | 34.78 | 35.10 | 1,837 | 34.996 | -1.38% |
| 2020-06-10 | 0 | 43.60 | 41.00 | 43.80 | - | - | 0 | 0 | - | 35.59 | 33.47 | 35.76 | - | - | 0 | - | 0.00% |
| 2020-06-09 | 0 | 43.60 | 41.00 | 43.60 | - | - | 0 | 0 | - | 35.59 | 33.47 | 35.59 | - | - | 0 | - | -0.11% |
| 2020-06-08 | 0 | 43.65 | 41.20 | 43.65 | - | - | 0 | 0 | - | 35.64 | 33.64 | 35.64 | - | - | 0 | - | 0.00% |
| 2020-06-05 | 0 | 43.65 | 41.50 | 43.65 | - | - | 0 | 0 | - | 35.64 | 33.88 | 35.64 | - | - | 0 | - | -0.46% |
| 2020-06-04 | 0 | 43.85 | - | 43.85 | 44.00 | 44.00 | 1,000 | 44,000 | 44.000 | 35.80 | - | 35.80 | 35.92 | 35.92 | 1,225 | 35.921 | 2.21% |
| 2020-06-03 | 0 | 42.90 | 41.00 | 43.00 | - | - | 0 | 0 | - | 35.02 | 33.47 | 35.10 | - | - | 0 | - | 0.00% |
| 2020-06-02 | 0 | 42.90 | 41.00 | 42.90 | - | - | 0 | 0 | - | 35.02 | 33.47 | 35.02 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 42.90 | 41.00 | 42.90 | 42.90 | 42.90 | 1,000 | 42,900 | 42.900 | 35.02 | 33.47 | 35.02 | 35.02 | 35.02 | 1,225 | 35.023 | 0.35% |
| 2020-05-29 | 0 | 42.75 | 41.30 | 43.00 | 42.00 | 42.85 | 2,500 | 105,425 | 42.170 | 34.90 | 33.72 | 35.10 | 34.29 | 34.98 | 3,062 | 34.427 | 1.79% |
| 2020-05-28 | 0 | 42.00 | 40.70 | 42.00 | 40.30 | 42.00 | 2,000 | 82,650 | 41.325 | 34.29 | 33.23 | 34.29 | 32.90 | 34.29 | 2,450 | 33.737 | -0.00% |
| 2020-05-27 | 0 | 43.40 | 42.60 | 43.45 | 42.60 | 44.00 | 4,000 | 172,700 | 43.175 | 34.29 | 33.66 | 34.33 | 33.66 | 34.76 | 5,063 | 34.111 | 0.93% |
| 2020-05-26 | 0 | 43.00 | 42.55 | 47.00 | 42.00 | 43.00 | 4,000 | 171,300 | 42.825 | 33.97 | 33.62 | 37.13 | 33.18 | 33.97 | 5,063 | 33.834 | 0.00% |
| 2020-05-25 | 0 | 43.00 | 42.50 | 43.00 | 43.00 | 43.45 | 6,500 | 279,725 | 43.035 | 33.97 | 33.58 | 33.97 | 33.97 | 34.33 | 8,227 | 34.000 | 1.18% |
| 2020-05-22 | 0 | 42.50 | 41.25 | 43.00 | 42.50 | 44.00 | 5,000 | 214,900 | 42.980 | 33.58 | 32.59 | 33.97 | 33.58 | 34.76 | 6,329 | 33.957 | -4.71% |
| 2020-05-21 | 0 | 44.60 | 43.80 | 45.00 | - | - | 0 | 0 | - | 35.24 | 34.60 | 35.55 | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 44.60 | 43.95 | 45.00 | - | - | 0 | 0 | - | 35.24 | 34.72 | 35.55 | - | - | 0 | - | 0.00% |
| 2020-05-19 | 0 | 44.60 | 43.65 | 45.00 | 44.60 | 44.60 | 12,000 | 535,200 | 44.600 | 35.24 | 34.49 | 35.55 | 35.24 | 35.24 | 15,189 | 35.237 | -0.89% |
| 2020-05-18 | 0 | 45.00 | 44.70 | 45.00 | 45.00 | 45.00 | 4,000 | 180,000 | 45.000 | 35.55 | 35.32 | 35.55 | 35.55 | 35.55 | 5,063 | 35.553 | 0.00% |
| 2020-05-15 | 0 | 45.00 | 44.60 | 46.00 | - | - | 0 | 0 | - | 35.55 | 35.24 | 36.34 | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 45.00 | 44.50 | 45.00 | 44.50 | 45.00 | 5,000 | 224,500 | 44.900 | 35.55 | 35.16 | 35.55 | 35.16 | 35.55 | 6,329 | 35.474 | 1.12% |
| 2020-05-13 | 0 | 44.50 | 44.15 | 45.00 | - | - | 0 | 0 | - | 35.16 | 34.88 | 35.55 | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 44.50 | 44.50 | 45.00 | 44.50 | 44.50 | 3,500 | 155,750 | 44.500 | 35.16 | 35.16 | 35.55 | 35.16 | 35.16 | 4,430 | 35.158 | 0.68% |
| 2020-05-11 | 0 | 44.20 | 44.20 | 44.70 | - | - | 0 | 0 | - | 34.92 | 34.92 | 35.32 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 44.20 | 43.55 | 44.70 | - | - | 0 | 0 | - | 34.92 | 34.41 | 35.32 | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 44.20 | 43.85 | 44.70 | - | - | 0 | 0 | - | 34.92 | 34.64 | 35.32 | - | - | 0 | - | 0.00% |
| 2020-05-06 | 0 | 44.20 | 43.90 | 44.70 | - | - | 0 | 0 | - | 34.92 | 34.68 | 35.32 | - | - | 0 | - | 0.00% |
| 2020-05-05 | 0 | 44.20 | 43.90 | 44.60 | - | - | 0 | 0 | - | 34.92 | 34.68 | 35.24 | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 44.20 | 44.20 | 44.80 | 44.20 | 44.20 | 500 | 22,100 | 44.200 | 34.92 | 34.92 | 35.39 | 34.92 | 34.92 | 633 | 34.920 | -1.34% |
| 2020-04-29 | 0 | 44.80 | 44.25 | 44.80 | 44.80 | 44.80 | 500 | 22,400 | 44.800 | 35.39 | 34.96 | 35.39 | 35.39 | 35.39 | 633 | 35.395 | 0.00% |
| 2020-04-28 | 0 | 44.80 | 44.60 | 44.80 | 44.70 | 44.80 | 6,000 | 268,300 | 44.717 | 35.39 | 35.24 | 35.39 | 35.32 | 35.39 | 7,594 | 35.329 | -0.44% |
| 2020-04-27 | 0 | 45.00 | 44.40 | 45.00 | 44.50 | 45.00 | 8,200 | 366,000 | 44.634 | 35.55 | 35.08 | 35.55 | 35.16 | 35.55 | 10,379 | 35.263 | 1.12% |
| 2020-04-24 | 0 | 44.50 | 44.40 | 45.00 | 44.50 | 44.50 | 2,000 | 89,000 | 44.500 | 35.16 | 35.08 | 35.55 | 35.16 | 35.16 | 2,531 | 35.158 | -1.11% |
| 2020-04-23 | 0 | 45.00 | 44.50 | 45.00 | - | - | 0 | 0 | - | 35.55 | 35.16 | 35.55 | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 45.00 | 44.35 | 45.00 | - | - | 0 | 0 | - | 35.55 | 35.04 | 35.55 | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 45.00 | 44.25 | 48.65 | - | - | 0 | 0 | - | 35.55 | 34.96 | 38.44 | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 45.00 | 45.00 | 46.00 | 44.00 | 45.00 | 8,500 | 380,750 | 44.794 | 35.55 | 35.55 | 36.34 | 34.76 | 35.55 | 10,759 | 35.390 | 0.22% |
| 2020-04-17 | 0 | 44.90 | 44.80 | 45.30 | 44.90 | 44.90 | 26,000 | 1,167,400 | 44.900 | 35.47 | 35.39 | 35.79 | 35.47 | 35.47 | 32,909 | 35.474 | -1.97% |
| 2020-04-16 | 0 | 45.80 | 44.90 | 45.80 | - | - | 0 | 0 | - | 36.18 | 35.47 | 36.18 | - | - | 0 | - | -0.43% |
| 2020-04-15 | 0 | 46.00 | 45.00 | 46.00 | 46.00 | 46.00 | 1,500 | 69,000 | 46.000 | 36.34 | 35.55 | 36.34 | 36.34 | 36.34 | 1,899 | 36.343 | 0.22% |
| 2020-04-14 | 0 | 45.90 | 44.90 | 45.90 | 45.90 | 45.90 | 1,000 | 45,900 | 45.900 | 36.26 | 35.47 | 36.26 | 36.26 | 36.26 | 1,266 | 36.264 | 1.10% |
| 2020-04-09 | 0 | 45.40 | 44.70 | 45.40 | - | - | 0 | 0 | - | 35.87 | 35.32 | 35.87 | - | - | 0 | - | 0.00% |
| 2020-04-08 | 0 | 45.40 | 44.55 | 46.00 | - | - | 0 | 0 | - | 35.87 | 35.20 | 36.34 | - | - | 0 | - | 0.00% |
| 2020-04-07 | 0 | 45.40 | 44.40 | 45.80 | - | - | 0 | 0 | - | 35.87 | 35.08 | 36.18 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 45.40 | 44.00 | 45.40 | 45.00 | 45.40 | 1,500 | 67,900 | 45.267 | 35.87 | 34.76 | 35.87 | 35.55 | 35.87 | 1,899 | 35.763 | -1.09% |
| 2020-04-03 | 0 | 45.90 | 43.50 | 45.90 | - | - | 0 | 0 | - | 36.26 | 34.37 | 36.26 | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 45.90 | 44.80 | 46.00 | - | - | 0 | 0 | - | 36.26 | 35.39 | 36.34 | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 45.90 | 44.90 | 45.90 | 45.00 | 45.90 | 1,500 | 68,200 | 45.467 | 36.26 | 35.47 | 36.26 | 35.55 | 36.26 | 1,899 | 35.921 | 1.89% |
| 2020-03-31 | 0 | 45.05 | 45.05 | 46.00 | 44.80 | 45.00 | 28,000 | 1,259,400 | 44.979 | 35.59 | 35.59 | 36.34 | 35.39 | 35.55 | 35,441 | 35.536 | -2.07% |
| 2020-03-30 | 0 | 46.00 | 44.00 | 46.00 | - | - | 0 | 0 | - | 36.34 | 34.76 | 36.34 | - | - | 0 | - | 0.00% |
| 2020-03-27 | 0 | 46.00 | 43.70 | 46.25 | 43.50 | 46.00 | 31,000 | 1,420,100 | 45.810 | 36.34 | 34.53 | 36.54 | 34.37 | 36.34 | 39,238 | 36.192 | 4.55% |
| 2020-03-26 | 0 | 44.00 | 42.85 | 45.00 | - | - | 0 | 0 | - | 34.76 | 33.85 | 35.55 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 44.00 | 42.00 | 44.50 | - | - | 0 | 0 | - | 34.76 | 33.18 | 35.16 | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 44.00 | 42.80 | 44.45 | 44.00 | 44.00 | 2,500 | 109,400 | 43.760 | 34.76 | 33.81 | 35.12 | 34.76 | 34.76 | 3,164 | 34.573 | 0.11% |
| 2020-03-23 | 0 | 43.95 | 38.00 | 45.15 | - | - | 0 | 0 | - | 34.72 | 30.02 | 35.67 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 43.95 | 42.00 | 46.75 | - | - | 0 | 0 | - | 34.72 | 33.18 | 36.94 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 43.95 | - | 44.80 | 43.95 | 43.95 | 500 | 21,975 | 43.950 | 34.72 | - | 35.39 | 34.72 | 34.72 | 633 | 34.723 | -2.77% |
| 2020-03-18 | 0 | 45.20 | 43.00 | 45.20 | - | - | 0 | 0 | - | 35.71 | 33.97 | 35.71 | - | - | 0 | - | -0.22% |
| 2020-03-17 | 0 | 45.30 | 44.40 | 45.80 | - | - | 0 | 0 | - | 35.79 | 35.08 | 36.18 | - | - | 0 | - | 0.00% |
| 2020-03-16 | 0 | 45.30 | 44.10 | 45.30 | - | - | 0 | 0 | - | 35.79 | 34.84 | 35.79 | - | - | 0 | - | 0.00% |
| 2020-03-13 | 0 | 45.30 | 43.00 | 46.00 | - | - | 0 | 0 | - | 35.79 | 33.97 | 36.34 | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 45.30 | 44.80 | 45.30 | 45.30 | 45.30 | 500 | 22,650 | 45.300 | 35.79 | 35.39 | 35.79 | 35.79 | 35.79 | 633 | 35.790 | -2.37% |
| 2020-03-11 | 0 | 46.40 | 46.35 | 46.80 | 46.40 | 46.60 | 3,500 | 162,700 | 46.486 | 36.66 | 36.62 | 36.97 | 36.66 | 36.82 | 4,430 | 36.726 | -1.28% |
| 2020-03-10 | 0 | 47.00 | 46.40 | 47.90 | - | - | 0 | 0 | - | 37.13 | 36.66 | 37.84 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 47.00 | 46.40 | 47.00 | 46.50 | 47.35 | 5,500 | 256,525 | 46.641 | 37.13 | 36.66 | 37.13 | 36.74 | 37.41 | 6,962 | 36.849 | -3.69% |
| 2020-03-06 | 0 | 48.80 | 47.30 | 48.90 | - | - | 0 | 0 | - | 38.55 | 37.37 | 38.63 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 48.80 | 47.60 | 48.80 | - | - | 0 | 0 | - | 38.55 | 37.61 | 38.55 | - | - | 0 | - | -0.20% |
| 2020-03-04 | 0 | 48.90 | 46.40 | 49.00 | - | - | 0 | 0 | - | 38.63 | 36.66 | 38.71 | - | - | 0 | - | 0.00% |
| 2020-03-03 | 0 | 48.90 | 45.30 | 48.90 | - | - | 0 | 0 | - | 38.63 | 35.79 | 38.63 | - | - | 0 | - | -0.20% |
| 2020-03-02 | 0 | 49.00 | 47.00 | 49.00 | 47.00 | 49.00 | 3,000 | 143,475 | 47.825 | 38.71 | 37.13 | 38.71 | 37.13 | 38.71 | 3,797 | 37.784 | 0.00% |
| 2020-02-28 | 0 | 49.00 | 47.40 | 49.00 | - | - | 0 | 0 | - | 38.71 | 37.45 | 38.71 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 49.00 | 48.00 | 49.00 | - | - | 0 | 0 | - | 38.71 | 37.92 | 38.71 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 49.00 | 47.00 | 49.00 | 47.80 | 49.00 | 3,000 | 144,575 | 48.192 | 38.71 | 37.13 | 38.71 | 37.76 | 38.71 | 3,797 | 38.074 | 0.10% |
| 2020-02-25 | 0 | 48.95 | 47.00 | 48.95 | - | - | 0 | 0 | - | 38.67 | 37.13 | 38.67 | - | - | 0 | - | -0.10% |
| 2020-02-24 | 0 | 49.00 | - | 49.00 | - | - | 0 | 0 | - | 38.71 | - | 38.71 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 49.00 | 47.30 | 49.50 | - | - | 0 | 0 | - | 38.71 | 37.37 | 39.11 | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 49.00 | 48.40 | 49.30 | 48.50 | 49.00 | 5,500 | 268,050 | 48.736 | 38.71 | 38.24 | 38.95 | 38.32 | 38.71 | 6,962 | 38.504 | 1.24% |
| 2020-02-19 | 0 | 48.40 | 48.40 | 49.00 | - | - | 0 | 0 | - | 38.24 | 38.24 | 38.71 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 48.40 | 47.30 | 49.00 | - | - | 0 | 0 | - | 38.24 | 37.37 | 38.71 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 48.40 | 47.90 | 48.40 | - | - | 0 | 0 | - | 38.24 | 37.84 | 38.24 | - | - | 0 | - | -1.22% |
| 2020-02-14 | 0 | 49.00 | 48.00 | 49.00 | - | - | 0 | 0 | - | 38.71 | 37.92 | 38.71 | - | - | 0 | - | -0.20% |
| 2020-02-13 | 0 | 49.10 | - | 49.40 | - | - | 0 | 0 | - | 38.79 | - | 39.03 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 49.10 | - | 49.20 | - | - | 0 | 0 | - | 38.79 | - | 38.87 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 49.10 | 46.10 | 49.10 | - | - | 0 | 0 | - | 38.79 | 36.42 | 38.79 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 49.10 | 47.50 | 49.10 | 48.20 | 49.15 | 1,500 | 73,050 | 48.700 | 38.79 | 37.53 | 38.79 | 38.08 | 38.83 | 1,899 | 38.476 | 2.29% |
| 2020-02-07 | 0 | 48.00 | - | 48.50 | 48.00 | 48.00 | 2,000 | 96,000 | 48.000 | 37.92 | - | 38.32 | 37.92 | 37.92 | 2,531 | 37.923 | 0.10% |
| 2020-02-06 | 0 | 47.95 | 47.95 | 49.40 | 47.80 | 48.50 | 7,000 | 338,700 | 48.386 | 37.88 | 37.88 | 39.03 | 37.76 | 38.32 | 8,860 | 38.227 | -0.93% |
| 2020-02-05 | 0 | 48.40 | 47.80 | 48.50 | - | - | 0 | 0 | - | 38.24 | 37.76 | 38.32 | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 48.40 | 47.40 | 48.50 | - | - | 0 | 0 | - | 38.24 | 37.45 | 38.32 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 48.40 | 47.30 | 48.40 | 48.45 | 48.45 | 500 | 24,225 | 48.450 | 38.24 | 37.37 | 38.24 | 38.28 | 38.28 | 633 | 38.278 | -0.21% |
| 2020-01-31 | 0 | 48.50 | 46.90 | 48.50 | - | - | 0 | 0 | - | 38.32 | 37.05 | 38.32 | - | - | 0 | - | -0.82% |
| 2020-01-30 | 0 | 48.90 | 47.00 | 48.90 | - | - | 0 | 0 | - | 38.63 | 37.13 | 38.63 | - | - | 0 | - | -0.10% |
| 2020-01-29 | 0 | 48.95 | 47.10 | 48.95 | - | - | 0 | 0 | - | 38.67 | 37.21 | 38.67 | - | - | 0 | - | -0.10% |
| 2020-01-24 | 0 | 49.00 | 48.20 | 49.50 | - | - | 0 | 0 | - | 38.71 | 38.08 | 39.11 | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 49.00 | 47.55 | 49.80 | 48.00 | 49.00 | 2,100 | 101,700 | 48.429 | 38.71 | 37.57 | 39.34 | 37.92 | 38.71 | 2,658 | 38.261 | 0.00% |
| 2020-01-22 | 0 | 49.00 | 49.00 | 49.50 | - | - | 0 | 0 | - | 38.71 | 38.71 | 39.11 | - | - | 0 | - | 0.41% |
| 2020-01-21 | 0 | 48.80 | 48.10 | 49.20 | 47.85 | 48.80 | 2,500 | 120,425 | 48.170 | 38.55 | 38.00 | 38.87 | 37.80 | 38.55 | 3,164 | 38.057 | -0.20% |
| 2020-01-20 | 0 | 48.90 | 48.90 | 50.00 | 48.50 | 48.50 | 1,000 | 48,500 | 48.500 | 38.63 | 38.63 | 39.50 | 38.32 | 38.32 | 1,266 | 38.318 | -2.20% |
| 2020-01-17 | 0 | 50.00 | 49.20 | 50.00 | 49.50 | 50.00 | 3,500 | 173,750 | 49.643 | 39.50 | 38.87 | 39.50 | 39.11 | 39.50 | 4,430 | 39.221 | 0.00% |
| 2020-01-16 | 0 | 50.00 | 50.00 | 50.30 | 50.00 | 50.00 | 500 | 25,000 | 50.000 | 39.50 | 39.50 | 39.74 | 39.50 | 39.50 | 633 | 39.503 | 0.00% |
| 2020-01-15 | 0 | 50.00 | 50.00 | 50.95 | - | - | 0 | 0 | - | 39.50 | 39.50 | 40.25 | - | - | 0 | - | 1.01% |
| 2020-01-14 | 0 | 49.50 | 49.00 | - | - | - | 0 | 0 | - | 39.11 | 38.71 | - | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 49.50 | 49.00 | 49.80 | 49.50 | 49.55 | 3,500 | 173,325 | 49.521 | 39.11 | 38.71 | 39.34 | 39.11 | 39.15 | 4,430 | 39.125 | 0.00% |
| 2020-01-10 | 0 | 49.50 | 49.45 | 49.80 | 49.50 | 49.50 | 2,500 | 123,750 | 49.500 | 39.11 | 39.07 | 39.34 | 39.11 | 39.11 | 3,164 | 39.108 | 0.00% |
| 2020-01-09 | 0 | 49.50 | 49.40 | 49.80 | 49.50 | 49.50 | 2,500 | 123,750 | 49.500 | 39.11 | 39.03 | 39.34 | 39.11 | 39.11 | 3,164 | 39.108 | -1.00% |
| 2020-01-08 | 0 | 50.00 | 49.25 | 50.00 | - | - | 0 | 0 | - | 39.50 | 38.91 | 39.50 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 50.00 | 49.35 | 50.00 | - | - | 0 | 0 | - | 39.50 | 38.99 | 39.50 | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 50.00 | 49.40 | 50.00 | 49.40 | 50.00 | 1,500 | 74,400 | 49.600 | 39.50 | 39.03 | 39.50 | 39.03 | 39.50 | 1,899 | 39.187 | 0.81% |
| 2020-01-03 | 0 | 49.60 | 49.25 | 50.00 | - | - | 0 | 0 | - | 39.19 | 38.91 | 39.50 | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 49.60 | 49.20 | 49.80 | 49.60 | 49.60 | 4,000 | 198,400 | 49.600 | 39.19 | 38.87 | 39.34 | 39.19 | 39.19 | 5,063 | 39.187 | -0.80% |
| 2019-12-31 | 0 | 50.00 | 49.20 | - | - | - | 0 | 0 | - | 39.50 | 38.87 | - | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 50.00 | 49.40 | 50.00 | 50.00 | 50.00 | 2,000 | 100,000 | 50.000 | 39.50 | 39.03 | 39.50 | 39.50 | 39.50 | 2,531 | 39.503 | 0.00% |
| 2019-12-27 | 0 | 50.00 | 49.70 | 50.00 | 49.60 | 50.00 | 3,500 | 174,500 | 49.857 | 39.50 | 39.27 | 39.50 | 39.19 | 39.50 | 4,430 | 39.390 | 0.81% |
| 2019-12-24 | 0 | 49.60 | 49.60 | - | - | - | 0 | 0 | - | 39.19 | 39.19 | - | - | - | 0 | - | 0.10% |
| 2019-12-23 | 0 | 49.55 | 49.10 | 50.50 | - | - | 0 | 0 | - | 39.15 | 38.79 | 39.90 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 49.55 | 49.55 | 50.50 | 49.55 | 49.55 | 1,000 | 49,550 | 49.550 | 39.15 | 39.15 | 39.90 | 39.15 | 39.15 | 1,266 | 39.147 | -0.90% |
| 2019-12-19 | 0 | 50.00 | 49.50 | 50.50 | 50.00 | 50.05 | 3,000 | 150,025 | 50.008 | 39.50 | 39.11 | 39.90 | 39.50 | 39.54 | 3,797 | 39.509 | -0.99% |
| 2019-12-18 | 0 | 50.50 | 50.10 | 50.50 | 50.40 | 50.50 | 3,500 | 176,550 | 50.443 | 39.90 | 39.58 | 39.90 | 39.82 | 39.90 | 4,430 | 39.853 | 0.00% |
| 2019-12-17 | 0 | 50.50 | 50.20 | 50.60 | 50.35 | 50.50 | 9,000 | 454,125 | 50.458 | 39.90 | 39.66 | 39.98 | 39.78 | 39.90 | 11,392 | 39.865 | -0.79% |
| 2019-12-16 | 0 | 50.90 | 50.30 | 50.90 | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 40.21 | 39.74 | 40.21 | 40.29 | 40.29 | 1,266 | 40.293 | 0.00% |
| 2019-12-13 | 0 | 50.90 | 50.35 | 51.20 | 50.50 | 50.90 | 8,000 | 406,200 | 50.775 | 40.21 | 39.78 | 40.45 | 39.90 | 40.21 | 10,126 | 40.115 | 1.19% |
| 2019-12-12 | 0 | 50.30 | 49.95 | 50.70 | - | - | 0 | 0 | - | 39.74 | 39.46 | 40.06 | - | - | 0 | - | 0.00% |
| 2019-12-11 | 0 | 50.30 | 50.10 | 50.30 | 50.20 | 50.40 | 6,500 | 326,950 | 50.300 | 39.74 | 39.58 | 39.74 | 39.66 | 39.82 | 8,227 | 39.740 | -0.30% |
| 2019-12-10 | 0 | 50.45 | 50.30 | 50.70 | 50.45 | 50.70 | 5,000 | 252,800 | 50.560 | 39.86 | 39.74 | 40.06 | 39.86 | 40.06 | 6,329 | 39.945 | -0.49% |
| 2019-12-09 | 0 | 50.70 | 50.35 | 50.90 | 50.00 | 50.70 | 9,500 | 477,400 | 50.253 | 40.06 | 39.78 | 40.21 | 39.50 | 40.06 | 12,024 | 39.702 | -0.39% |
| 2019-12-06 | 0 | 50.90 | 50.55 | 51.20 | 50.90 | 51.00 | 3,000 | 152,900 | 50.967 | 40.21 | 39.94 | 40.45 | 40.21 | 40.29 | 3,797 | 40.267 | -0.39% |
| 2019-12-05 | 0 | 51.10 | 50.45 | 51.10 | - | - | 100 | 4,980 | 49.800 | 40.37 | 39.86 | 40.37 | - | - | 127 | 39.345 | -0.78% |
| 2019-12-04 | 0 | 51.50 | 50.20 | 52.00 | - | - | 0 | 0 | - | 40.69 | 39.66 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 51.50 | 50.30 | 51.50 | - | - | 0 | 0 | - | 40.69 | 39.74 | 40.69 | - | - | 0 | - | -0.58% |
| 2019-12-02 | 0 | 51.80 | 50.50 | 52.00 | - | - | 0 | 0 | - | 40.92 | 39.90 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 51.80 | 51.05 | 52.25 | - | - | 0 | 0 | - | 40.92 | 40.33 | 41.28 | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 51.80 | 50.30 | 52.55 | - | - | 0 | 0 | - | 40.92 | 39.74 | 41.52 | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 51.80 | 50.15 | 51.80 | - | - | 0 | 0 | - | 40.92 | 39.62 | 40.92 | - | - | 0 | - | 0.00% |
| 2019-11-26 | 0 | 51.80 | 51.00 | 51.80 | - | - | 0 | 0 | - | 40.92 | 40.29 | 40.92 | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 51.80 | 50.85 | 52.00 | - | - | 0 | 0 | - | 40.92 | 40.17 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-11-22 | 0 | 51.80 | 50.30 | 51.80 | - | - | 0 | 0 | - | 40.92 | 39.74 | 40.92 | - | - | 0 | - | -0.38% |
| 2019-11-21 | 0 | 52.00 | 50.30 | 52.00 | - | - | 0 | 0 | - | 41.08 | 39.74 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 52.00 | 51.50 | 52.00 | 52.20 | 52.20 | 4,000 | 208,800 | 52.200 | 41.08 | 40.69 | 41.08 | 41.24 | 41.24 | 5,063 | 41.241 | 1.56% |
| 2019-11-19 | 0 | 51.20 | 50.50 | 52.00 | - | - | 0 | 0 | - | 40.45 | 39.90 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 51.20 | 50.00 | 51.70 | 51.20 | 51.20 | 1,000 | 51,200 | 51.200 | 40.45 | 39.50 | 40.85 | 40.45 | 40.45 | 1,266 | 40.451 | -1.06% |
| 2019-11-15 | 0 | 51.75 | 51.00 | 51.75 | 51.20 | 51.20 | 2,000 | 102,400 | 51.200 | 40.89 | 40.29 | 40.89 | 40.45 | 40.45 | 2,531 | 40.451 | -0.10% |
| 2019-11-14 | 0 | 51.80 | 50.00 | 51.80 | - | - | 0 | 0 | - | 40.92 | 39.50 | 40.92 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 51.80 | 51.20 | 51.80 | - | - | 0 | 0 | - | 40.92 | 40.45 | 40.92 | - | - | 0 | - | -1.15% |
| 2019-11-12 | 0 | 52.40 | 51.00 | 52.40 | - | - | 0 | 0 | - | 41.40 | 40.29 | 41.40 | - | - | 0 | - | -0.66% |
| 2019-11-11 | 0 | 52.75 | 51.05 | 52.75 | 51.00 | 52.75 | 2,000 | 103,750 | 51.875 | 41.68 | 40.33 | 41.68 | 40.29 | 41.68 | 2,531 | 40.984 | 1.25% |
| 2019-11-08 | 0 | 52.10 | 51.95 | 52.20 | 52.05 | 52.40 | 6,000 | 312,750 | 52.125 | 41.16 | 41.04 | 41.24 | 41.12 | 41.40 | 7,594 | 41.182 | 0.10% |
| 2019-11-07 | 0 | 52.05 | 52.00 | 52.30 | 52.05 | 52.10 | 10,000 | 520,650 | 52.065 | 41.12 | 41.08 | 41.32 | 41.12 | 41.16 | 12,657 | 41.134 | 0.29% |
| 2019-11-06 | 0 | 51.90 | 51.90 | 52.40 | - | - | 0 | 0 | - | 41.00 | 41.00 | 41.40 | - | - | 0 | - | 0.10% |
| 2019-11-05 | 0 | 51.85 | 51.85 | 52.20 | - | - | 200 | 10,240 | 51.200 | 40.96 | 40.96 | 41.24 | - | - | 253 | 40.451 | 0.29% |
| 2019-11-04 | 0 | 51.70 | 51.70 | 52.20 | 51.65 | 52.20 | 17,000 | 882,800 | 51.929 | 40.85 | 40.85 | 41.24 | 40.81 | 41.24 | 21,517 | 41.027 | -0.96% |
| 2019-11-01 | 0 | 52.20 | 52.00 | 52.40 | - | - | 0 | 0 | - | 41.24 | 41.08 | 41.40 | - | - | 0 | - | 0.00% |
| 2019-10-31 | 0 | 52.20 | 52.00 | 52.50 | - | - | 0 | 0 | - | 41.24 | 41.08 | 41.48 | - | - | 0 | - | 0.00% |
| 2019-10-30 | 0 | 52.20 | 51.80 | 52.20 | 52.20 | 52.20 | 500 | 26,100 | 52.200 | 41.24 | 40.92 | 41.24 | 41.24 | 41.24 | 633 | 41.241 | 0.38% |
| 2019-10-29 | 0 | 52.00 | 52.00 | 52.20 | 51.60 | 52.00 | 3,000 | 155,600 | 51.867 | 41.08 | 41.08 | 41.24 | 40.77 | 41.08 | 3,797 | 40.978 | 0.39% |
| 2019-10-28 | 0 | 51.80 | 51.30 | 51.80 | 51.80 | 51.80 | 500 | 25,900 | 51.800 | 40.92 | 40.53 | 40.92 | 40.92 | 40.92 | 633 | 40.925 | 0.58% |
| 2019-10-25 | 0 | 51.50 | 51.00 | 51.50 | - | - | 0 | 0 | - | 40.69 | 40.29 | 40.69 | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 51.50 | 51.00 | 51.50 | 51.50 | 51.50 | 500 | 25,750 | 51.500 | 40.69 | 40.29 | 40.69 | 40.69 | 40.69 | 633 | 40.688 | 0.98% |
| 2019-10-23 | 0 | 51.00 | 50.90 | 51.80 | - | - | 0 | 0 | - | 40.29 | 40.21 | 40.92 | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 51.00 | 51.00 | 52.00 | - | - | 0 | 0 | - | 40.29 | 40.29 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 51.00 | 51.00 | 52.00 | 51.00 | 51.00 | 2,000 | 102,000 | 51.000 | 40.29 | 40.29 | 41.08 | 40.29 | 40.29 | 2,531 | 40.293 | 0.00% |
| 2019-10-18 | 0 | 51.00 | 50.50 | 51.00 | 51.00 | 51.00 | 500 | 25,500 | 51.000 | 40.29 | 39.90 | 40.29 | 40.29 | 40.29 | 633 | 40.293 | 0.00% |
| 2019-10-17 | 0 | 51.00 | 50.00 | 51.00 | - | - | 0 | 0 | - | 40.29 | 39.50 | 40.29 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 51.00 | 50.60 | 51.00 | - | - | 0 | 0 | - | 40.29 | 39.98 | 40.29 | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 51.00 | 50.00 | 52.20 | - | - | 0 | 0 | - | 40.29 | 39.50 | 41.24 | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 51.00 | 50.00 | 51.00 | 51.00 | 51.00 | 500 | 25,500 | 51.000 | 40.29 | 39.50 | 40.29 | 40.29 | 40.29 | 633 | 40.293 | 0.00% |
| 2019-10-11 | 0 | 51.00 | 50.00 | 52.00 | - | - | 0 | 0 | - | 40.29 | 39.50 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-10-10 | 0 | 51.00 | 49.80 | 52.00 | - | - | 0 | 0 | - | 40.29 | 39.34 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 51.00 | 49.80 | 51.50 | 51.00 | 51.00 | 1,500 | 76,500 | 51.000 | 40.29 | 39.34 | 40.69 | 40.29 | 40.29 | 1,899 | 40.293 | -0.97% |
| 2019-10-08 | 0 | 51.50 | 50.10 | 52.00 | - | - | 0 | 0 | - | 40.69 | 39.58 | 41.08 | - | - | 0 | - | 0.00% |
| 2019-10-04 | 0 | 51.50 | 51.05 | 52.65 | - | - | 0 | 0 | - | 40.69 | 40.33 | 41.60 | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 51.50 | 51.50 | 52.25 | 51.00 | 51.00 | 500 | 25,500 | 51.000 | 40.69 | 40.69 | 41.28 | 40.29 | 40.29 | 633 | 40.293 | -0.68% |
| 2019-10-02 | 0 | 51.85 | 50.00 | 52.50 | - | - | 0 | 0 | - | 40.96 | 39.50 | 41.48 | - | - | 0 | - | 0.00% |
| 2019-09-30 | 0 | 51.85 | - | 52.50 | - | - | 0 | 0 | - | 40.96 | - | 41.48 | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 51.85 | 51.00 | 51.85 | 51.85 | 51.85 | 500 | 25,925 | 51.850 | 40.96 | 40.29 | 40.96 | 40.96 | 40.96 | 633 | 40.964 | -0.29% |
| 2019-09-26 | 0 | 52.00 | 51.85 | 52.65 | - | - | 0 | 0 | - | 41.08 | 40.96 | 41.60 | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 52.00 | 51.85 | 52.95 | 52.00 | 52.35 | 1,500 | 78,175 | 52.117 | 41.08 | 40.96 | 41.83 | 41.08 | 41.36 | 1,899 | 41.175 | -0.67% |
| 2019-09-24 | 0 | 52.35 | 52.30 | 53.35 | 52.35 | 53.50 | 1,500 | 79,675 | 53.117 | 41.36 | 41.32 | 42.15 | 41.36 | 42.27 | 1,899 | 41.965 | -1.23% |
| 2019-09-23 | 0 | 53.00 | 52.30 | 53.50 | - | - | 0 | 0 | - | 41.87 | 41.32 | 42.27 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 53.00 | 52.30 | 53.20 | 52.90 | 53.00 | 2,500 | 132,300 | 52.920 | 41.87 | 41.32 | 42.03 | 41.79 | 41.87 | 3,164 | 41.810 | -0.56% |
| 2019-09-19 | 0 | 53.30 | 52.30 | 54.05 | - | - | 0 | 0 | - | 42.11 | 41.32 | 42.70 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 53.30 | 52.30 | 53.65 | - | - | 0 | 0 | - | 42.11 | 41.32 | 42.39 | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 53.30 | 51.10 | 53.30 | - | - | 0 | 0 | - | 42.11 | 40.37 | 42.11 | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 53.30 | 52.05 | 53.30 | 52.80 | 53.30 | 3,000 | 158,900 | 52.967 | 42.11 | 41.12 | 42.11 | 41.71 | 42.11 | 3,797 | 41.847 | 2.50% |
| 2019-09-13 | 0 | 52.00 | 52.00 | 53.00 | - | - | 0 | 0 | - | 41.08 | 41.08 | 41.87 | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 52.00 | 51.50 | 52.70 | 51.00 | 52.00 | 2,500 | 129,000 | 51.600 | 41.08 | 40.69 | 41.64 | 40.29 | 41.08 | 3,164 | 40.767 | 2.97% |
| 2019-09-11 | 0 | 50.50 | 50.50 | 51.00 | 50.50 | 50.50 | 1,000 | 50,500 | 50.500 | 39.90 | 39.90 | 40.29 | 39.90 | 39.90 | 1,266 | 39.898 | 0.00% |
| 2019-09-10 | 0 | 50.50 | 50.00 | 51.00 | - | - | 0 | 0 | - | 39.90 | 39.50 | 40.29 | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 50.50 | 50.00 | 51.00 | - | - | 0 | 0 | - | 39.90 | 39.50 | 40.29 | - | - | 0 | - | 0.00% |
| 2019-09-06 | 0 | 50.50 | 48.80 | 51.00 | 50.50 | 50.50 | 1,000 | 50,500 | 50.500 | 39.90 | 38.55 | 40.29 | 39.90 | 39.90 | 1,266 | 39.898 | 1.00% |
| 2019-09-05 | 0 | 50.00 | 48.80 | 51.00 | 50.00 | 50.00 | 1,000 | 50,000 | 50.000 | 39.50 | 38.55 | 40.29 | 39.50 | 39.50 | 1,266 | 39.503 | 0.00% |
| 2019-09-04 | 0 | 50.00 | 49.60 | 51.00 | - | - | 0 | 0 | - | 39.50 | 39.19 | 40.29 | - | - | 0 | - | 0.00% |
| 2019-09-03 | 0 | 50.00 | 49.00 | 51.00 | - | - | 0 | 0 | - | 39.50 | 38.71 | 40.29 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 50.00 | 48.50 | 51.00 | - | - | 0 | 0 | - | 39.50 | 38.32 | 40.29 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 50.00 | 50.00 | 50.90 | - | - | 0 | 0 | - | 39.50 | 39.50 | 40.21 | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 50.00 | 49.20 | 50.90 | 50.00 | 50.90 | 6,600 | 330,750 | 50.114 | 39.50 | 38.87 | 40.21 | 39.50 | 40.21 | 8,354 | 39.593 | -1.77% |
| 2019-08-28 | 0 | 50.90 | - | 50.90 | 50.50 | 50.90 | 3,000 | 151,900 | 50.633 | 40.21 | - | 40.21 | 39.90 | 40.21 | 3,797 | 40.003 | 0.00% |
| 2019-08-27 | 0 | 50.90 | 50.00 | 50.90 | 50.50 | 50.90 | 4,000 | 202,500 | 50.625 | 40.21 | 39.50 | 40.21 | 39.90 | 40.21 | 5,063 | 39.997 | 0.00% |
| 2019-08-26 | 0 | 50.90 | 49.80 | 50.90 | - | - | 0 | 0 | - | 40.21 | 39.34 | 40.21 | - | - | 0 | - | -0.68% |
| 2019-08-23 | 0 | 51.25 | 50.50 | 51.25 | - | - | 0 | 0 | - | 40.49 | 39.90 | 40.49 | - | - | 0 | - | -0.10% |
| 2019-08-22 | 0 | 51.30 | 50.40 | 51.30 | 51.30 | 51.30 | 1,000 | 51,300 | 51.300 | 40.53 | 39.82 | 40.53 | 40.53 | 40.53 | 1,266 | 40.530 | -0.39% |
| 2019-08-21 | 0 | 51.50 | 50.30 | 51.50 | - | - | 0 | 0 | - | 40.69 | 39.74 | 40.69 | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 51.50 | 50.50 | 51.50 | - | - | 0 | 0 | - | 40.69 | 39.90 | 40.69 | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 51.50 | 50.00 | 51.50 | - | - | 0 | 0 | - | 40.69 | 39.50 | 40.69 | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 51.50 | 50.30 | 51.80 | - | - | 0 | 0 | - | 40.69 | 39.74 | 40.92 | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 51.50 | 50.50 | 51.50 | 51.60 | 51.60 | 1,000 | 51,600 | 51.600 | 40.69 | 39.90 | 40.69 | 40.77 | 40.77 | 1,266 | 40.767 | -0.19% |
| 2019-08-14 | 0 | 51.60 | 50.30 | 51.60 | 51.40 | 51.60 | 2,500 | 128,625 | 51.450 | 40.77 | 39.74 | 40.77 | 40.61 | 40.77 | 3,164 | 40.648 | 0.29% |
| 2019-08-13 | 0 | 51.45 | 50.25 | 51.80 | 51.45 | 52.15 | 1,000 | 51,800 | 51.800 | 40.65 | 39.70 | 40.92 | 40.65 | 41.20 | 1,266 | 40.925 | -2.00% |
| 2019-08-12 | 0 | 52.50 | 52.35 | 53.00 | 52.50 | 52.50 | 2,000 | 105,000 | 52.500 | 41.48 | 41.36 | 41.87 | 41.48 | 41.48 | 2,531 | 41.478 | -1.50% |
| 2019-08-09 | 0 | 53.30 | 52.50 | 55.00 | - | - | 0 | 0 | - | 42.11 | 41.48 | 43.45 | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 53.30 | 52.55 | 54.00 | - | - | 0 | 0 | - | 42.11 | 41.52 | 42.66 | - | - | 0 | - | 0.00% |
| 2019-08-07 | 0 | 53.30 | 52.60 | 54.40 | 53.30 | 53.30 | 1,000 | 53,300 | 53.300 | 42.11 | 41.56 | 42.98 | 42.11 | 42.11 | 1,266 | 42.110 | 0.09% |
| 2019-08-06 | 0 | 53.25 | 52.50 | 54.00 | 52.10 | 53.25 | 6,000 | 315,025 | 52.504 | 42.07 | 41.48 | 42.66 | 41.16 | 42.07 | 7,594 | 41.481 | -0.56% |
| 2019-08-05 | 0 | 53.55 | 52.90 | 53.55 | 53.55 | 53.55 | 2,000 | 107,100 | 53.550 | 42.31 | 41.79 | 42.31 | 42.31 | 42.31 | 2,531 | 42.308 | -2.55% |
| 2019-08-02 | 0 | 54.95 | 53.00 | 54.95 | 54.95 | 54.95 | 1,000 | 54,950 | 54.950 | 43.41 | 41.87 | 43.41 | 43.41 | 43.41 | 1,266 | 43.414 | -0.18% |
| 2019-08-01 | 0 | 55.05 | 53.95 | 56.00 | - | - | 0 | 0 | - | 43.49 | 42.62 | 44.24 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 55.05 | 54.55 | 56.00 | 55.05 | 55.05 | 1,000 | 55,050 | 55.050 | 43.49 | 43.10 | 44.24 | 43.49 | 43.49 | 1,266 | 43.493 | -0.27% |
| 2019-07-30 | 0 | 55.20 | 55.20 | 56.00 | 55.00 | 55.00 | 3,000 | 165,000 | 55.000 | 43.61 | 43.61 | 44.24 | 43.45 | 43.45 | 3,797 | 43.453 | -0.36% |
| 2019-07-29 | 0 | 55.40 | 55.00 | 55.40 | 55.00 | 56.00 | 3,000 | 166,675 | 55.558 | 43.77 | 43.45 | 43.77 | 43.45 | 44.24 | 3,797 | 43.894 | -3.65% |
| 2019-07-26 | 0 | 57.50 | - | 57.50 | - | - | 0 | 0 | - | 45.43 | - | 45.43 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 57.50 | - | 57.95 | 57.50 | 57.50 | 2,000 | 115,000 | 57.500 | 45.43 | - | 45.78 | 45.43 | 45.43 | 2,531 | 45.428 | 0.00% |
| 2019-07-24 | 0 | 57.50 | - | 58.00 | - | - | 0 | 0 | - | 45.43 | - | 45.82 | - | - | 0 | - | 0.00% |
| 2019-07-23 | 0 | 57.50 | 56.80 | 58.00 | 57.50 | 57.50 | 1,000 | 57,500 | 57.500 | 45.43 | 44.88 | 45.82 | 45.43 | 45.43 | 1,266 | 45.428 | 0.17% |
| 2019-07-22 | 0 | 57.40 | 56.65 | 57.40 | 57.40 | 58.00 | 1,000 | 57,700 | 57.700 | 45.35 | 44.76 | 45.35 | 45.35 | 45.82 | 1,266 | 45.586 | -1.03% |
| 2019-07-19 | 0 | 58.00 | 57.60 | - | 58.00 | 58.00 | 500 | 29,000 | 58.000 | 45.82 | 45.51 | - | 45.82 | 45.82 | 633 | 45.823 | 1.40% |
| 2019-07-18 | 0 | 57.20 | 57.10 | 58.00 | - | - | 0 | 0 | - | 45.19 | 45.11 | 45.82 | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 57.20 | 57.20 | 57.90 | 57.00 | 57.00 | 1,000 | 57,000 | 57.000 | 45.19 | 45.19 | 45.74 | 45.03 | 45.03 | 1,266 | 45.033 | 0.00% |
| 2019-07-16 | 0 | 57.20 | 57.20 | - | - | - | 0 | 0 | - | 45.19 | 45.19 | - | - | - | 0 | - | 0.53% |
| 2019-07-15 | 0 | 56.90 | 56.90 | 57.90 | 56.90 | 56.90 | 500 | 28,450 | 56.900 | 44.95 | 44.95 | 45.74 | 44.95 | 44.95 | 633 | 44.954 | -0.52% |
| 2019-07-12 | 0 | 57.20 | 57.20 | 57.50 | 56.80 | 56.85 | 2,000 | 113,650 | 56.825 | 45.19 | 45.19 | 45.43 | 44.88 | 44.91 | 2,531 | 44.895 | 0.00% |
| 2019-07-11 | 0 | 57.20 | 57.00 | 57.50 | 57.20 | 57.20 | 500 | 28,600 | 57.200 | 45.19 | 45.03 | 45.43 | 45.19 | 45.19 | 633 | 45.191 | 0.35% |
| 2019-07-10 | 0 | 57.00 | 56.45 | 57.00 | 56.60 | 57.00 | 4,500 | 255,300 | 56.733 | 45.03 | 44.60 | 45.03 | 44.72 | 45.03 | 5,696 | 44.823 | 0.26% |
| 2019-07-09 | 0 | 56.85 | 56.05 | 57.00 | 56.85 | 56.85 | 1,500 | 85,275 | 56.850 | 44.91 | 44.28 | 45.03 | 44.91 | 44.91 | 1,899 | 44.915 | -1.13% |
| 2019-07-08 | 0 | 57.50 | 56.85 | 57.50 | - | - | 0 | 0 | - | 45.43 | 44.91 | 45.43 | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 57.50 | 57.50 | 58.00 | 56.90 | 57.00 | 5,500 | 313,300 | 56.964 | 45.43 | 45.43 | 45.82 | 44.95 | 45.03 | 6,962 | 45.004 | -0.35% |
| 2019-07-04 | 0 | 57.70 | 57.70 | 58.00 | 57.70 | 57.70 | 500 | 28,850 | 57.700 | 45.59 | 45.59 | 45.82 | 45.59 | 45.59 | 633 | 45.586 | -0.52% |
| 2019-07-03 | 0 | 58.00 | - | 59.00 | 58.00 | 58.00 | 1,000 | 58,000 | 58.000 | 45.82 | - | 46.61 | 45.82 | 45.82 | 1,266 | 45.823 | -0.85% |
| 2019-07-02 | 0 | 58.50 | 58.50 | 59.00 | - | - | 0 | 0 | - | 46.22 | 46.22 | 46.61 | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 58.50 | 58.00 | 60.00 | 58.50 | 58.50 | 500 | 29,250 | 58.500 | 46.22 | 45.82 | 47.40 | 46.22 | 46.22 | 633 | 46.218 | 0.00% |
| 2019-06-27 | 0 | 58.50 | 58.00 | 59.00 | 58.50 | 58.55 | 1,000 | 58,525 | 58.525 | 46.22 | 45.82 | 46.61 | 46.22 | 46.26 | 1,266 | 46.238 | 0.00% |
| 2019-06-26 | 0 | 58.50 | 58.35 | 58.50 | 58.50 | 58.50 | 500 | 29,250 | 58.500 | 46.22 | 46.10 | 46.22 | 46.22 | 46.22 | 633 | 46.218 | 0.43% |
| 2019-06-25 | 0 | 58.25 | 58.00 | 58.50 | 58.25 | 59.00 | 4,500 | 264,175 | 58.706 | 46.02 | 45.82 | 46.22 | 46.02 | 46.61 | 5,696 | 46.381 | -0.94% |
| 2019-06-24 | 0 | 58.80 | 58.50 | 59.00 | 58.80 | 58.80 | 5,500 | 323,400 | 58.800 | 46.46 | 46.22 | 46.61 | 46.46 | 46.46 | 6,962 | 46.455 | -1.67% |
| 2019-06-21 | 0 | 59.80 | 58.35 | 59.80 | 59.00 | 60.00 | 3,000 | 179,300 | 59.767 | 47.25 | 46.10 | 47.25 | 46.61 | 47.40 | 3,797 | 47.219 | -0.17% |
| 2019-06-20 | 0 | 59.90 | 58.25 | 59.95 | 57.80 | 59.90 | 8,500 | 495,875 | 58.338 | 47.32 | 46.02 | 47.36 | 45.67 | 47.32 | 10,759 | 46.090 | 1.61% |
| 2019-06-19 | 0 | 58.95 | 58.00 | 58.95 | 58.95 | 59.20 | 1,000 | 59,075 | 59.075 | 46.57 | 45.82 | 46.57 | 46.57 | 46.77 | 1,266 | 46.673 | -0.92% |
| 2019-06-18 | 0 | 59.50 | 59.50 | 60.00 | 59.00 | 59.90 | 5,500 | 326,550 | 59.373 | 47.01 | 47.01 | 47.40 | 46.61 | 47.32 | 6,962 | 46.908 | -0.67% |
| 2019-06-17 | 0 | 59.90 | 59.35 | 59.90 | - | - | 0 | 0 | - | 47.32 | 46.89 | 47.32 | - | - | 0 | - | -0.17% |
| 2019-06-14 | 0 | 60.00 | 59.00 | 60.00 | 59.50 | 60.00 | 6,000 | 358,350 | 59.725 | 47.40 | 46.61 | 47.40 | 47.01 | 47.40 | 7,594 | 47.186 | 0.00% |
| 2019-06-13 | 0 | 60.00 | 59.25 | 60.00 | 59.00 | 60.00 | 2,000 | 119,000 | 59.500 | 47.40 | 46.81 | 47.40 | 46.61 | 47.40 | 2,531 | 47.008 | 0.08% |
| 2019-06-12 | 0 | 59.95 | 59.00 | 60.00 | 59.25 | 59.95 | 2,000 | 119,200 | 59.600 | 47.36 | 46.61 | 47.40 | 46.81 | 47.36 | 2,531 | 47.087 | -0.08% |
| 2019-06-11 | 0 | 60.00 | 59.40 | 60.50 | - | - | 0 | 0 | - | 47.40 | 46.93 | 47.80 | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 60.00 | 59.20 | 60.00 | 59.95 | 60.00 | 1,500 | 89,975 | 59.983 | 47.40 | 46.77 | 47.40 | 47.36 | 47.40 | 1,899 | 47.390 | 0.33% |
| 2019-06-06 | 0 | 59.80 | 59.05 | 59.80 | 59.00 | 59.80 | 2,000 | 118,800 | 59.400 | 47.25 | 46.65 | 47.25 | 46.61 | 47.25 | 2,531 | 46.929 | 0.50% |
| 2019-06-05 | 0 | 59.50 | 59.10 | 59.85 | 59.50 | 59.50 | 1,000 | 59,500 | 59.500 | 47.01 | 46.69 | 47.28 | 47.01 | 47.01 | 1,266 | 47.008 | 0.00% |
| 2019-06-04 | 0 | 59.50 | 59.10 | 59.95 | 59.50 | 59.50 | 4,000 | 238,000 | 59.500 | 47.01 | 46.69 | 47.36 | 47.01 | 47.01 | 5,063 | 47.008 | 0.00% |
| 2019-06-03 | 0 | 59.50 | 59.00 | 59.50 | 59.50 | 59.50 | 1,000 | 59,500 | 59.500 | 47.01 | 46.61 | 47.01 | 47.01 | 47.01 | 1,266 | 47.008 | -0.75% |
| 2019-05-31 | 0 | 59.95 | 59.10 | 60.10 | 59.90 | 60.35 | 13,500 | 811,100 | 60.081 | 47.36 | 46.69 | 47.48 | 47.32 | 47.68 | 17,087 | 47.468 | -2.12% |
| 2019-05-30 | 0 | 61.25 | 60.55 | 61.25 | 61.20 | 61.25 | 11,000 | 673,250 | 61.205 | 48.39 | 47.84 | 48.39 | 48.35 | 48.39 | 13,923 | 48.355 | 0.08% |
| 2019-05-29 | 0 | 61.20 | 60.15 | 61.20 | 61.20 | 61.30 | 3,500 | 214,250 | 61.214 | 48.35 | 47.52 | 48.35 | 48.35 | 48.43 | 4,430 | 48.363 | 0.25% |
| 2019-05-28 | 0 | 62.45 | 61.25 | 62.45 | 61.20 | 62.45 | 27,700 | 1,701,560 | 61.428 | 48.23 | 47.31 | 48.23 | 47.27 | 48.23 | 35,865 | 47.444 | 0.32% |
| 2019-05-27 | 0 | 62.25 | 62.00 | 62.50 | 62.25 | 62.25 | 2,000 | 124,500 | 62.250 | 48.08 | 47.89 | 48.27 | 48.08 | 48.08 | 2,590 | 48.078 | 0.08% |
| 2019-05-24 | 0 | 62.20 | 61.20 | 62.50 | 62.20 | 62.20 | 2,000 | 124,400 | 62.200 | 48.04 | 47.27 | 48.27 | 48.04 | 48.04 | 2,590 | 48.040 | 0.00% |
| 2019-05-23 | 0 | 62.20 | 61.30 | 62.20 | - | - | 0 | 0 | - | 48.04 | 47.34 | 48.04 | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 62.20 | 61.20 | 62.50 | - | - | 0 | 0 | - | 48.04 | 47.27 | 48.27 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 62.20 | 61.40 | 62.50 | 62.10 | 62.20 | 9,000 | 559,125 | 62.125 | 48.04 | 47.42 | 48.27 | 47.96 | 48.04 | 11,653 | 47.982 | 0.24% |
| 2019-05-20 | 0 | 62.05 | 62.05 | 62.25 | 62.00 | 62.00 | 2,500 | 155,000 | 62.000 | 47.92 | 47.92 | 48.08 | 47.89 | 47.89 | 3,237 | 47.885 | 0.08% |
| 2019-05-17 | 0 | 62.00 | 61.00 | 62.20 | 61.00 | 62.00 | 9,500 | 586,750 | 61.763 | 47.89 | 47.11 | 48.04 | 47.11 | 47.89 | 12,300 | 47.702 | 0.81% |
| 2019-05-16 | 0 | 61.50 | 60.50 | 63.50 | - | - | 0 | 0 | - | 47.50 | 46.73 | 49.04 | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 61.50 | 60.00 | - | 61.45 | 61.50 | 2,000 | 122,950 | 61.475 | 47.50 | 46.34 | - | 47.46 | 47.50 | 2,590 | 47.480 | 0.90% |
| 2019-05-14 | 0 | 60.95 | 60.05 | 61.00 | 60.95 | 60.95 | 500 | 30,475 | 60.950 | 47.07 | 46.38 | 47.11 | 47.07 | 47.07 | 647 | 47.074 | -0.41% |
| 2019-05-10 | 0 | 61.20 | 60.10 | 61.20 | 61.00 | 61.20 | 7,000 | 427,200 | 61.029 | 47.27 | 46.42 | 47.27 | 47.11 | 47.27 | 9,063 | 47.135 | 1.66% |
| 2019-05-09 | 0 | 60.20 | 59.35 | 60.60 | - | - | 0 | 0 | - | 46.50 | 45.84 | 46.80 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 60.20 | 60.10 | 60.75 | 60.00 | 60.20 | 1,500 | 90,100 | 60.067 | 46.50 | 46.42 | 46.92 | 46.34 | 46.50 | 1,942 | 46.392 | 0.33% |
| 2019-05-07 | 0 | 60.00 | 59.50 | 60.10 | 60.00 | 60.10 | 3,000 | 180,200 | 60.067 | 46.34 | 45.95 | 46.42 | 46.34 | 46.42 | 3,884 | 46.392 | 0.00% |
| 2019-05-06 | 0 | 60.00 | 59.55 | 60.95 | 60.00 | 61.20 | 1,000 | 60,600 | 60.600 | 46.34 | 45.99 | 47.07 | 46.34 | 47.27 | 1,295 | 46.804 | -1.96% |
| 2019-05-03 | 0 | 61.20 | 61.00 | 61.20 | 60.30 | 61.20 | 11,500 | 697,200 | 60.626 | 47.27 | 47.11 | 47.27 | 46.57 | 47.27 | 14,890 | 46.824 | 0.66% |
| 2019-05-02 | 0 | 60.80 | 60.50 | 60.80 | - | - | 0 | 0 | - | 46.96 | 46.73 | 46.96 | - | - | 0 | - | -0.25% |
| 2019-04-30 | 0 | 60.95 | 60.00 | 61.50 | 60.95 | 60.95 | 1,000 | 60,950 | 60.950 | 47.07 | 46.34 | 47.50 | 47.07 | 47.07 | 1,295 | 47.074 | 0.74% |
| 2019-04-29 | 0 | 60.50 | 59.90 | 60.80 | 60.50 | 60.50 | 1,000 | 60,500 | 60.500 | 46.73 | 46.26 | 46.96 | 46.73 | 46.73 | 1,295 | 46.727 | 0.83% |
| 2019-04-26 | 0 | 60.00 | 59.50 | 60.95 | 60.00 | 60.95 | 8,000 | 485,850 | 60.731 | 46.34 | 45.95 | 47.07 | 46.34 | 47.07 | 10,358 | 46.905 | -0.83% |
| 2019-04-25 | 0 | 60.50 | 60.20 | 60.50 | - | - | 0 | 0 | - | 46.73 | 46.50 | 46.73 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 60.50 | 60.10 | 60.50 | 60.50 | 60.50 | 1,000 | 60,500 | 60.500 | 46.73 | 46.42 | 46.73 | 46.73 | 46.73 | 1,295 | 46.727 | 0.83% |
| 2019-04-23 | 0 | 60.00 | 60.00 | 61.20 | 60.00 | 60.00 | 500 | 30,000 | 60.000 | 46.34 | 46.34 | 47.27 | 46.34 | 46.34 | 647 | 46.341 | -0.33% |
| 2019-04-18 | 0 | 60.20 | 60.10 | 61.00 | 60.20 | 60.20 | 1,000 | 60,200 | 60.200 | 46.50 | 46.42 | 47.11 | 46.50 | 46.50 | 1,295 | 46.495 | -0.50% |
| 2019-04-17 | 0 | 60.50 | 60.10 | 60.50 | - | - | 0 | 0 | - | 46.73 | 46.42 | 46.73 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 60.50 | 60.10 | 61.05 | - | - | 0 | 0 | - | 46.73 | 46.42 | 47.15 | - | - | 0 | - | 0.00% |
| 2019-04-15 | 0 | 60.50 | 60.00 | 60.80 | 60.00 | 60.50 | 5,500 | 331,000 | 60.182 | 46.73 | 46.34 | 46.96 | 46.34 | 46.73 | 7,121 | 46.481 | 1.00% |
| 2019-04-12 | 0 | 59.90 | 59.35 | 60.00 | - | - | 0 | 0 | - | 46.26 | 45.84 | 46.34 | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 59.90 | 59.50 | 60.00 | 59.90 | 59.90 | 1,000 | 59,900 | 59.900 | 46.26 | 45.95 | 46.34 | 46.26 | 46.26 | 1,295 | 46.263 | -0.17% |
| 2019-04-10 | 0 | 60.00 | 59.65 | 60.00 | 59.95 | 60.00 | 2,000 | 119,950 | 59.975 | 46.34 | 46.07 | 46.34 | 46.30 | 46.34 | 2,590 | 46.321 | 1.35% |
| 2019-04-09 | 0 | 59.20 | 59.20 | 59.90 | 59.20 | 59.70 | 7,000 | 416,350 | 59.479 | 45.72 | 45.72 | 46.26 | 45.72 | 46.11 | 9,063 | 45.938 | -2.15% |
| 2019-04-08 | 0 | 60.50 | 59.40 | 60.50 | - | - | 0 | 0 | - | 46.73 | 45.88 | 46.73 | - | - | 0 | - | 0.00% |
| 2019-04-04 | 0 | 60.50 | 59.90 | 60.65 | 60.50 | 60.50 | 1,000 | 60,500 | 60.500 | 46.73 | 46.26 | 46.84 | 46.73 | 46.73 | 1,295 | 46.727 | -1.31% |
| 2019-04-03 | 0 | 61.30 | 60.00 | 61.30 | - | - | 0 | 0 | - | 47.34 | 46.34 | 47.34 | - | - | 0 | - | -0.24% |
| 2019-04-02 | 0 | 61.45 | 60.70 | 61.50 | - | - | 0 | 0 | - | 47.46 | 46.88 | 47.50 | - | - | 0 | - | 0.00% |
| 2019-04-01 | 0 | 61.45 | 60.65 | 61.50 | 61.30 | 61.60 | 4,000 | 245,425 | 61.356 | 47.46 | 46.84 | 47.50 | 47.34 | 47.58 | 5,179 | 47.388 | -0.24% |
| 2019-03-29 | 0 | 61.60 | 61.00 | 61.60 | - | - | 0 | 0 | - | 47.58 | 47.11 | 47.58 | - | - | 0 | - | -0.08% |
| 2019-03-28 | 0 | 61.65 | 60.65 | 61.65 | 60.50 | 61.65 | 5,500 | 334,825 | 60.877 | 47.62 | 46.84 | 47.62 | 46.73 | 47.62 | 7,121 | 47.018 | 1.07% |
| 2019-03-27 | 0 | 61.00 | 61.00 | 62.00 | - | - | 0 | 0 | - | 47.11 | 47.11 | 47.89 | - | - | 0 | - | 0.00% |
| 2019-03-26 | 0 | 61.00 | 60.00 | 61.00 | - | - | 0 | 0 | - | 47.11 | 46.34 | 47.11 | - | - | 0 | - | -0.49% |
| 2019-03-25 | 0 | 61.30 | 60.40 | 61.30 | - | - | 0 | 0 | - | 47.34 | 46.65 | 47.34 | - | - | 0 | - | -0.33% |
| 2019-03-22 | 0 | 61.50 | 60.95 | 61.50 | 61.00 | 61.50 | 2,000 | 122,500 | 61.250 | 47.50 | 47.07 | 47.50 | 47.11 | 47.50 | 2,590 | 47.306 | 0.49% |
| 2019-03-21 | 0 | 61.20 | 60.05 | 61.80 | 60.30 | 62.00 | 5,500 | 336,150 | 61.118 | 47.27 | 46.38 | 47.73 | 46.57 | 47.89 | 7,121 | 47.204 | -0.49% |
| 2019-03-20 | 0 | 61.50 | 61.00 | 61.50 | - | - | 0 | 0 | - | 47.50 | 47.11 | 47.50 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 61.50 | 60.60 | 61.50 | 61.50 | 61.50 | 6,000 | 369,000 | 61.500 | 47.50 | 46.80 | 47.50 | 47.50 | 47.50 | 7,769 | 47.499 | 0.99% |
| 2019-03-18 | 0 | 60.90 | 60.75 | 60.95 | 60.70 | 60.95 | 2,500 | 152,075 | 60.830 | 47.04 | 46.92 | 47.07 | 46.88 | 47.07 | 3,237 | 46.982 | 0.25% |
| 2019-03-15 | 0 | 60.75 | 60.30 | 60.75 | 60.50 | 60.75 | 2,000 | 121,250 | 60.625 | 46.92 | 46.57 | 46.92 | 46.73 | 46.92 | 2,590 | 46.823 | 0.41% |
| 2019-03-14 | 0 | 60.50 | 60.25 | 60.75 | 60.25 | 60.50 | 4,000 | 241,875 | 60.469 | 46.73 | 46.53 | 46.92 | 46.53 | 46.73 | 5,179 | 46.703 | 0.33% |
| 2019-03-13 | 0 | 60.30 | 60.20 | 60.30 | 60.40 | 60.50 | 3,500 | 211,700 | 60.486 | 46.57 | 46.50 | 46.57 | 46.65 | 46.73 | 4,532 | 46.716 | 0.17% |
| 2019-03-12 | 0 | 60.20 | 60.00 | 60.20 | 60.00 | 60.20 | 2,000 | 120,200 | 60.100 | 46.50 | 46.34 | 46.50 | 46.34 | 46.50 | 2,590 | 46.418 | 0.25% |
| 2019-03-11 | 0 | 60.05 | 59.80 | 60.05 | 60.00 | 60.05 | 4,100 | 245,995 | 59.999 | 46.38 | 46.19 | 46.38 | 46.34 | 46.38 | 5,309 | 46.340 | 1.01% |
| 2019-03-08 | 0 | 59.45 | 59.10 | 60.00 | - | - | 0 | 0 | - | 45.92 | 45.65 | 46.34 | - | - | 0 | - | 0.00% |
| 2019-03-07 | 0 | 59.45 | 59.45 | 60.00 | - | - | 0 | 0 | - | 45.92 | 45.92 | 46.34 | - | - | 0 | - | 0.00% |
| 2019-03-06 | 0 | 59.45 | 59.45 | 59.95 | - | - | 0 | 0 | - | 45.92 | 45.92 | 46.30 | - | - | 0 | - | 0.34% |
| 2019-03-05 | 0 | 59.25 | 59.25 | 60.30 | 59.05 | 60.00 | 1,500 | 89,050 | 59.367 | 45.76 | 45.76 | 46.57 | 45.61 | 46.34 | 1,942 | 45.852 | -1.09% |
| 2019-03-04 | 0 | 59.90 | 59.35 | 59.95 | 59.05 | 59.90 | 1,500 | 89,425 | 59.617 | 46.26 | 45.84 | 46.30 | 45.61 | 46.26 | 1,942 | 46.045 | 0.67% |
| 2019-03-01 | 0 | 59.50 | 59.30 | 59.95 | 59.10 | 59.95 | 4,000 | 238,025 | 59.506 | 45.95 | 45.80 | 46.30 | 45.65 | 46.30 | 5,179 | 45.959 | -0.34% |
| 2019-02-28 | 0 | 59.70 | 59.30 | 59.70 | - | - | 0 | 0 | - | 46.11 | 45.80 | 46.11 | - | - | 0 | - | -0.50% |
| 2019-02-27 | 0 | 60.00 | 59.10 | 60.00 | 60.00 | 60.50 | 9,000 | 540,250 | 60.028 | 46.34 | 45.65 | 46.34 | 46.34 | 46.73 | 11,653 | 46.362 | 0.17% |
| 2019-02-26 | 0 | 59.90 | 59.15 | 59.90 | - | - | 0 | 0 | - | 46.26 | 45.68 | 46.26 | - | - | 0 | - | -0.17% |
| 2019-02-25 | 0 | 60.00 | 58.55 | 60.50 | - | - | 0 | 0 | - | 46.34 | 45.22 | 46.73 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 60.00 | 59.05 | 60.35 | 59.50 | 60.50 | 5,500 | 328,975 | 59.814 | 46.34 | 45.61 | 46.61 | 45.95 | 46.73 | 7,121 | 46.197 | 1.69% |
| 2019-02-21 | 0 | 59.00 | 58.80 | 59.00 | 58.80 | 59.00 | 3,500 | 206,225 | 58.921 | 45.57 | 45.41 | 45.57 | 45.41 | 45.57 | 4,532 | 45.508 | 0.08% |
| 2019-02-20 | 0 | 58.95 | 58.55 | 59.00 | 58.90 | 58.95 | 2,500 | 147,300 | 58.920 | 45.53 | 45.22 | 45.57 | 45.49 | 45.53 | 3,237 | 45.507 | 0.17% |
| 2019-02-19 | 0 | 58.85 | 58.00 | 58.85 | - | - | 0 | 0 | - | 45.45 | 44.80 | 45.45 | - | - | 0 | - | -0.17% |
| 2019-02-18 | 0 | 58.95 | 58.00 | 58.95 | 58.50 | 59.00 | 1,500 | 88,150 | 58.767 | 45.53 | 44.80 | 45.53 | 45.18 | 45.57 | 1,942 | 45.388 | 1.20% |
| 2019-02-15 | 0 | 58.25 | 57.55 | 58.50 | - | - | 0 | 0 | - | 44.99 | 44.45 | 45.18 | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 58.25 | 57.75 | 58.75 | 58.25 | 58.25 | 2,000 | 116,500 | 58.250 | 44.99 | 44.60 | 45.38 | 44.99 | 44.99 | 2,590 | 44.989 | 0.09% |
| 2019-02-13 | 0 | 58.20 | 57.50 | 58.25 | - | - | 0 | 0 | - | 44.95 | 44.41 | 44.99 | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 58.20 | 57.80 | 58.25 | - | - | 0 | 0 | - | 44.95 | 44.64 | 44.99 | - | - | 0 | - | 0.00% |
| 2019-02-11 | 0 | 58.20 | 58.20 | 58.25 | 57.50 | 58.20 | 4,500 | 261,175 | 58.039 | 44.95 | 44.95 | 44.99 | 44.41 | 44.95 | 5,826 | 44.826 | 0.34% |
| 2019-02-08 | 0 | 58.00 | 57.50 | 58.30 | - | - | 0 | 0 | - | 44.80 | 44.41 | 45.03 | - | - | 0 | - | 0.00% |
| 2019-02-04 | 0 | 58.00 | 57.50 | 58.20 | 58.00 | 58.00 | 1,100 | 63,700 | 57.909 | 44.80 | 44.41 | 44.95 | 44.80 | 44.80 | 1,424 | 44.726 | 0.17% |
| 2019-02-01 | 0 | 57.90 | 57.65 | 58.00 | 57.90 | 57.90 | 1,500 | 86,850 | 57.900 | 44.72 | 44.53 | 44.80 | 44.72 | 44.72 | 1,942 | 44.719 | 0.70% |
| 2019-01-31 | 0 | 57.50 | 57.20 | 58.00 | - | - | 0 | 0 | - | 44.41 | 44.18 | 44.80 | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 57.50 | 57.25 | 58.00 | - | - | 0 | 0 | - | 44.41 | 44.22 | 44.80 | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 57.50 | 57.30 | 57.80 | 57.50 | 58.00 | 10,500 | 605,825 | 57.698 | 44.41 | 44.26 | 44.64 | 44.41 | 44.80 | 13,595 | 44.562 | 0.00% |
| 2019-01-28 | 0 | 57.50 | 57.30 | 57.50 | 57.50 | 57.50 | 3,000 | 172,500 | 57.500 | 44.41 | 44.26 | 44.41 | 44.41 | 44.41 | 3,884 | 44.410 | 0.88% |
| 2019-01-25 | 0 | 57.00 | 56.05 | 57.50 | - | - | 0 | 0 | - | 44.02 | 43.29 | 44.41 | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 57.00 | 56.30 | 57.50 | - | - | 0 | 0 | - | 44.02 | 43.48 | 44.41 | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 57.00 | 56.10 | 57.50 | - | - | 0 | 0 | - | 44.02 | 43.33 | 44.41 | - | - | 0 | - | 0.00% |
| 2019-01-22 | 0 | 57.00 | 56.15 | 57.50 | - | - | 0 | 0 | - | 44.02 | 43.37 | 44.41 | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 57.00 | 55.90 | 57.00 | 55.80 | 57.00 | 6,000 | 339,550 | 56.592 | 44.02 | 43.17 | 44.02 | 43.10 | 44.02 | 7,769 | 43.708 | 0.88% |
| 2019-01-18 | 0 | 56.50 | 56.00 | 56.50 | 56.00 | 56.50 | 13,000 | 727,500 | 55.962 | 43.64 | 43.25 | 43.64 | 43.25 | 43.64 | 16,832 | 43.222 | 1.07% |
| 2019-01-17 | 0 | 55.90 | 55.25 | 56.00 | - | - | 0 | 0 | - | 43.17 | 42.67 | 43.25 | - | - | 0 | - | 0.00% |
| 2019-01-16 | 0 | 55.90 | 55.30 | 55.90 | - | - | 0 | 0 | - | 43.17 | 42.71 | 43.17 | - | - | 0 | - | -0.09% |
| 2019-01-15 | 0 | 55.95 | 55.65 | 57.00 | - | - | 9,000 | 500,850 | 55.650 | 43.21 | 42.98 | 44.02 | - | - | 11,653 | 42.981 | 0.00% |
| 2019-01-14 | 0 | 55.95 | 55.15 | 55.95 | 55.50 | 55.95 | 2,000 | 111,425 | 55.713 | 43.21 | 42.59 | 43.21 | 42.87 | 43.21 | 2,590 | 43.029 | 0.45% |
| 2019-01-11 | 0 | 55.70 | 55.00 | 55.70 | 54.70 | 55.70 | 7,000 | 387,075 | 55.296 | 43.02 | 42.48 | 43.02 | 42.25 | 43.02 | 9,063 | 42.708 | 1.74% |
| 2019-01-10 | 0 | 54.75 | 54.20 | 54.75 | 54.00 | 54.75 | 4,000 | 217,250 | 54.313 | 42.29 | 41.86 | 42.29 | 41.71 | 42.29 | 5,179 | 41.948 | 1.58% |
| 2019-01-09 | 0 | 53.90 | 53.90 | 54.00 | - | - | 0 | 0 | - | 41.63 | 41.63 | 41.71 | - | - | 0 | - | 0.19% |
| 2019-01-08 | 0 | 53.80 | 53.05 | 54.50 | 53.75 | 53.80 | 146,000 | 7,854,700 | 53.799 | 41.55 | 40.97 | 42.09 | 41.51 | 41.55 | 189,035 | 41.552 | 0.00% |
| 2019-01-07 | 0 | 53.80 | 53.10 | 53.80 | 53.80 | 53.80 | 2,000 | 107,600 | 53.800 | 41.55 | 41.01 | 41.55 | 41.55 | 41.55 | 2,590 | 41.552 | 0.00% |
| 2019-01-04 | 0 | 53.80 | 52.90 | 53.80 | 53.00 | 53.95 | 2,500 | 133,000 | 53.200 | 41.55 | 40.86 | 41.55 | 40.93 | 41.67 | 3,237 | 41.089 | 0.19% |
| 2019-01-03 | 0 | 53.70 | 53.00 | 54.00 | - | - | 0 | 0 | - | 41.47 | 40.93 | 41.71 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 53.70 | 53.00 | 54.00 | - | - | 0 | 0 | - | 41.47 | 40.93 | 41.71 | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 53.70 | 52.70 | 54.40 | - | - | 0 | 0 | - | 41.47 | 40.70 | 42.02 | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 53.70 | 52.85 | 53.95 | 53.70 | 53.70 | 2,000 | 107,400 | 53.700 | 41.47 | 40.82 | 41.67 | 41.47 | 41.47 | 2,590 | 41.475 | 0.94% |
| 2018-12-27 | 0 | 53.20 | 52.10 | 53.60 | - | - | 0 | 0 | - | 41.09 | 40.24 | 41.40 | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 53.20 | 52.25 | 53.50 | - | - | 0 | 0 | - | 41.09 | 40.36 | 41.32 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 53.20 | 52.80 | 53.40 | - | - | 0 | 0 | - | 41.09 | 40.78 | 41.24 | - | - | 0 | - | 0.00% |
| 2018-12-20 | 0 | 53.20 | 52.25 | 53.20 | 53.20 | 53.20 | 1,000 | 53,200 | 53.200 | 41.09 | 40.36 | 41.09 | 41.09 | 41.09 | 1,295 | 41.089 | -0.37% |
| 2018-12-19 | 0 | 53.40 | 52.55 | 53.40 | - | - | 0 | 0 | - | 41.24 | 40.59 | 41.24 | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 53.40 | 52.95 | 53.70 | - | - | 0 | 0 | - | 41.24 | 40.90 | 41.47 | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 53.40 | 52.50 | 54.00 | 53.40 | 53.40 | 1,000 | 53,400 | 53.400 | 41.24 | 40.55 | 41.71 | 41.24 | 41.24 | 1,295 | 41.243 | -0.65% |
| 2018-12-14 | 0 | 53.75 | 52.80 | 53.75 | 53.00 | 53.75 | 13,000 | 691,075 | 53.160 | 41.51 | 40.78 | 41.51 | 40.93 | 41.51 | 16,832 | 41.058 | 2.19% |
| 2018-12-13 | 0 | 52.60 | 52.40 | 53.00 | - | - | 0 | 0 | - | 40.63 | 40.47 | 40.93 | - | - | 0 | - | 0.00% |
| 2018-12-12 | 0 | 52.60 | 52.30 | 53.00 | - | - | 0 | 0 | - | 40.63 | 40.39 | 40.93 | - | - | 0 | - | 0.00% |
| 2018-12-11 | 0 | 52.60 | 52.30 | 53.00 | 52.60 | 53.00 | 2,500 | 131,925 | 52.770 | 40.63 | 40.39 | 40.93 | 40.63 | 40.93 | 3,237 | 40.757 | 0.57% |
| 2018-12-10 | 0 | 52.30 | 52.30 | 52.80 | 52.00 | 52.00 | 233,000 | 12,116,000 | 52.000 | 40.39 | 40.39 | 40.78 | 40.16 | 40.16 | 301,679 | 40.162 | -1.69% |
| 2018-12-07 | 0 | 53.20 | 52.05 | 53.50 | - | - | 0 | 0 | - | 41.09 | 40.20 | 41.32 | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 53.20 | 52.10 | 53.20 | - | - | 0 | 0 | - | 41.09 | 40.24 | 41.09 | - | - | 0 | - | -0.09% |
| 2018-12-05 | 0 | 53.25 | 52.60 | 53.50 | - | - | 0 | 0 | - | 41.13 | 40.63 | 41.32 | - | - | 0 | - | 0.00% |
| 2018-12-04 | 0 | 53.25 | 52.60 | 53.50 | 53.25 | 53.25 | 500 | 26,625 | 53.250 | 41.13 | 40.63 | 41.32 | 41.13 | 41.13 | 647 | 41.127 | 0.47% |
| 2018-12-03 | 0 | 53.00 | 52.80 | 53.00 | 52.80 | 53.05 | 8,000 | 423,225 | 52.903 | 40.93 | 40.78 | 40.93 | 40.78 | 40.97 | 10,358 | 40.859 | 0.95% |
| 2018-11-30 | 0 | 52.50 | 52.40 | 52.80 | - | - | 0 | 0 | - | 40.55 | 40.47 | 40.78 | - | - | 0 | - | 0.00% |
| 2018-11-29 | 0 | 52.50 | 52.45 | 52.50 | 52.50 | 52.50 | 3,000 | 157,500 | 52.500 | 40.55 | 40.51 | 40.55 | 40.55 | 40.55 | 3,884 | 40.548 | 0.00% |
| 2018-11-28 | 0 | 52.50 | 52.50 | 53.70 | - | - | 0 | 0 | - | 40.55 | 40.55 | 41.47 | - | - | 0 | - | 0.00% |
| 2018-11-27 | 0 | 52.50 | 52.45 | 52.80 | - | - | 0 | 0 | - | 40.55 | 40.51 | 40.78 | - | - | 0 | - | 0.00% |
| 2018-11-26 | 0 | 52.50 | 52.40 | 53.00 | - | - | 0 | 0 | - | 40.55 | 40.47 | 40.93 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 52.50 | 52.20 | 52.90 | 52.50 | 52.50 | 3,000 | 157,500 | 52.500 | 40.55 | 40.32 | 40.86 | 40.55 | 40.55 | 3,884 | 40.548 | -0.76% |
| 2018-11-22 | 0 | 52.90 | 52.90 | 53.20 | - | - | 0 | 0 | - | 40.86 | 40.86 | 41.09 | - | - | 0 | - | 0.19% |
| 2018-11-21 | 0 | 52.80 | 52.80 | 53.70 | - | - | 0 | 0 | - | 40.78 | 40.78 | 41.47 | - | - | 0 | - | 0.28% |
| 2018-11-20 | 0 | 52.65 | 52.40 | 53.00 | - | - | 0 | 0 | - | 40.66 | 40.47 | 40.93 | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 52.65 | 52.65 | 53.00 | - | - | 0 | 0 | - | 40.66 | 40.66 | 40.93 | - | - | 0 | - | 0.10% |
| 2018-11-16 | 0 | 52.60 | 52.60 | 52.90 | - | - | 0 | 0 | - | 40.63 | 40.63 | 40.86 | - | - | 0 | - | 0.19% |
| 2018-11-15 | 0 | 52.50 | 52.50 | 53.00 | 52.35 | 52.35 | 500 | 26,175 | 52.350 | 40.55 | 40.55 | 40.93 | 40.43 | 40.43 | 647 | 40.432 | -0.38% |
| 2018-11-14 | 0 | 52.70 | 52.40 | 53.00 | - | - | 0 | 0 | - | 40.70 | 40.47 | 40.93 | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 52.70 | 52.70 | 53.00 | 52.50 | 52.50 | 3,000 | 157,500 | 52.500 | 40.70 | 40.70 | 40.93 | 40.55 | 40.55 | 3,884 | 40.548 | 0.38% |
| 2018-11-12 | 0 | 52.50 | 52.20 | 53.00 | 52.50 | 52.50 | 1,000 | 52,500 | 52.500 | 40.55 | 40.32 | 40.93 | 40.55 | 40.55 | 1,295 | 40.548 | -0.94% |
| 2018-11-09 | 0 | 53.00 | 52.50 | 53.70 | 53.00 | 53.00 | 500 | 26,500 | 53.000 | 40.93 | 40.55 | 41.47 | 40.93 | 40.93 | 647 | 40.934 | -1.49% |
| 2018-11-08 | 0 | 53.80 | 52.90 | 53.80 | 53.90 | 53.90 | 500 | 26,950 | 53.900 | 41.55 | 40.86 | 41.55 | 41.63 | 41.63 | 647 | 41.629 | 0.00% |
| 2018-11-07 | 0 | 53.80 | 52.85 | 53.80 | - | - | 0 | 0 | - | 41.55 | 40.82 | 41.55 | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 53.80 | 52.80 | 53.80 | - | - | 0 | 0 | - | 41.55 | 40.78 | 41.55 | - | - | 0 | - | -0.37% |
| 2018-11-05 | 0 | 54.00 | 52.80 | 54.00 | 54.00 | 54.00 | 1,500 | 81,000 | 54.000 | 41.71 | 40.78 | 41.71 | 41.71 | 41.71 | 1,942 | 41.707 | 1.89% |
| 2018-11-02 | 0 | 53.00 | 53.00 | 53.65 | 52.75 | 54.00 | 8,000 | 423,250 | 52.906 | 40.93 | 40.93 | 41.44 | 40.74 | 41.71 | 10,358 | 40.862 | 0.38% |
| 2018-11-01 | 0 | 52.80 | 52.50 | 53.50 | - | - | 0 | 0 | - | 40.78 | 40.55 | 41.32 | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 52.80 | 52.10 | 53.80 | 52.80 | 52.80 | 2,000 | 105,600 | 52.800 | 40.78 | 40.24 | 41.55 | 40.78 | 40.78 | 2,590 | 40.780 | 0.57% |
| 2018-10-30 | 0 | 52.50 | 52.00 | 52.60 | 52.00 | 52.50 | 21,000 | 1,097,325 | 52.254 | 40.55 | 40.16 | 40.63 | 40.16 | 40.55 | 27,190 | 40.358 | -0.19% |
| 2018-10-29 | 0 | 52.60 | 52.60 | 53.00 | 52.50 | 52.50 | 9,000 | 472,500 | 52.500 | 40.63 | 40.63 | 40.93 | 40.55 | 40.55 | 11,653 | 40.548 | 0.10% |
| 2018-10-26 | 0 | 52.55 | 52.55 | 53.45 | 52.40 | 52.50 | 2,000 | 104,900 | 52.450 | 40.59 | 40.59 | 41.28 | 40.47 | 40.55 | 2,590 | 40.509 | -1.50% |
| 2018-10-25 | 0 | 53.35 | 52.60 | 53.50 | - | - | 0 | 0 | - | 41.20 | 40.63 | 41.32 | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 53.35 | 53.20 | 53.90 | 53.35 | 53.35 | 500 | 26,675 | 53.350 | 41.20 | 41.09 | 41.63 | 41.20 | 41.20 | 647 | 41.205 | 0.00% |
| 2018-10-23 | 0 | 53.35 | 53.30 | 53.80 | - | - | 0 | 0 | - | 41.20 | 41.17 | 41.55 | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 53.35 | 53.35 | 53.90 | - | - | 0 | 0 | - | 41.20 | 41.20 | 41.63 | - | - | 0 | - | 0.57% |
| 2018-10-19 | 0 | 53.05 | 53.05 | 53.80 | 52.50 | 52.60 | 3,500 | 183,850 | 52.529 | 40.97 | 40.97 | 41.55 | 40.55 | 40.63 | 4,532 | 40.570 | -1.39% |
| 2018-10-18 | 0 | 53.80 | 53.80 | 54.00 | 52.50 | 53.80 | 5,500 | 289,450 | 52.627 | 41.55 | 41.55 | 41.71 | 40.55 | 41.55 | 7,121 | 40.646 | 2.48% |
| 2018-10-16 | 0 | 52.50 | 52.50 | 54.00 | 52.05 | 52.05 | 500 | 26,025 | 52.050 | 40.55 | 40.55 | 41.71 | 40.20 | 40.20 | 647 | 40.201 | -2.78% |
| 2018-10-15 | 0 | 54.00 | 52.85 | 54.00 | - | - | 0 | 0 | - | 41.71 | 40.82 | 41.71 | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 54.00 | 53.65 | 54.00 | 54.00 | 54.00 | 1,000 | 54,000 | 54.000 | 41.71 | 41.44 | 41.71 | 41.71 | 41.71 | 1,295 | 41.707 | 0.00% |
| 2018-10-11 | 0 | 54.00 | 54.00 | 54.50 | 54.00 | 54.00 | 85,000 | 4,590,000 | 54.000 | 41.71 | 41.71 | 42.09 | 41.71 | 41.71 | 110,054 | 41.707 | -1.82% |
| 2018-10-10 | 0 | 55.00 | 54.00 | 55.00 | - | - | 0 | 0 | - | 42.48 | 41.71 | 42.48 | - | - | 0 | - | -0.18% |
| 2018-10-09 | 0 | 55.10 | - | 55.10 | - | - | 0 | 0 | - | 42.56 | - | 42.56 | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 55.10 | 53.95 | 55.10 | - | - | 0 | 0 | - | 42.56 | 41.67 | 42.56 | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 55.10 | 54.10 | 55.10 | - | - | 0 | 0 | - | 42.56 | 41.78 | 42.56 | - | - | 0 | - | 0.00% |
| 2018-10-04 | 0 | 55.10 | 55.10 | 55.50 | 55.00 | 55.00 | 11,000 | 605,000 | 55.000 | 42.56 | 42.56 | 42.87 | 42.48 | 42.48 | 14,242 | 42.479 | 0.00% |
| 2018-10-03 | 0 | 55.10 | 55.05 | 55.40 | 55.10 | 55.10 | 500 | 27,550 | 55.100 | 42.56 | 42.52 | 42.79 | 42.56 | 42.56 | 647 | 42.556 | -0.18% |
| 2018-10-02 | 0 | 55.20 | 55.10 | 56.00 | 55.20 | 55.50 | 3,000 | 165,900 | 55.300 | 42.63 | 42.56 | 43.25 | 42.63 | 42.87 | 3,884 | 42.711 | 0.00% |
| 2018-09-28 | 0 | 55.20 | 55.20 | 55.50 | - | - | 0 | 0 | - | 42.63 | 42.63 | 42.87 | - | - | 0 | - | 0.18% |
| 2018-09-27 | 0 | 55.10 | 55.10 | 55.40 | 55.10 | 55.20 | 3,000 | 165,500 | 55.167 | 42.56 | 42.56 | 42.79 | 42.56 | 42.63 | 3,884 | 42.608 | 0.09% |
| 2018-09-26 | 0 | 55.05 | 55.05 | 55.50 | 55.05 | 55.05 | 500 | 27,525 | 55.050 | 42.52 | 42.52 | 42.87 | 42.52 | 42.52 | 647 | 42.518 | 0.00% |
| 2018-09-24 | 0 | 55.05 | 55.05 | 56.00 | 55.00 | 55.05 | 2,000 | 110,050 | 55.025 | 42.52 | 42.52 | 43.25 | 42.48 | 42.52 | 2,590 | 42.498 | -0.27% |
| 2018-09-21 | 0 | 55.20 | 55.20 | 55.80 | - | - | 0 | 0 | - | 42.63 | 42.63 | 43.10 | - | - | 0 | - | 0.18% |
| 2018-09-20 | 0 | 55.10 | 55.10 | 56.00 | - | - | 0 | 0 | - | 42.56 | 42.56 | 43.25 | - | - | 0 | - | 0.18% |
| 2018-09-19 | 0 | 55.00 | 55.00 | 55.50 | - | - | 0 | 0 | - | 42.48 | 42.48 | 42.87 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 55.00 | 55.00 | 55.50 | 55.00 | 55.10 | 7,500 | 412,850 | 55.047 | 42.48 | 42.48 | 42.87 | 42.48 | 42.56 | 9,711 | 42.515 | -0.90% |
| 2018-09-17 | 0 | 55.50 | 55.05 | 55.50 | - | - | 0 | 0 | - | 42.87 | 42.52 | 42.87 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 55.50 | 55.25 | 56.00 | - | - | 0 | 0 | - | 42.87 | 42.67 | 43.25 | - | - | 0 | - | 0.00% |
| 2018-09-13 | 0 | 55.50 | 54.80 | 56.00 | 55.30 | 55.50 | 1,000 | 55,400 | 55.400 | 42.87 | 42.32 | 43.25 | 42.71 | 42.87 | 1,295 | 42.788 | 0.91% |
| 2018-09-12 | 0 | 55.00 | 55.00 | 55.40 | 55.00 | 55.30 | 8,000 | 440,600 | 55.075 | 42.48 | 42.48 | 42.79 | 42.48 | 42.71 | 10,358 | 42.537 | 0.00% |
| 2018-09-11 | 0 | 55.00 | 54.75 | 56.00 | 55.00 | 55.60 | 10,000 | 552,575 | 55.258 | 42.48 | 42.29 | 43.25 | 42.48 | 42.94 | 12,948 | 42.678 | -0.90% |
| 2018-09-10 | 0 | 55.50 | 55.50 | 55.70 | 55.50 | 55.50 | 500 | 27,750 | 55.500 | 42.87 | 42.87 | 43.02 | 42.87 | 42.87 | 647 | 42.865 | -0.36% |
| 2018-09-07 | 0 | 55.70 | 55.70 | 55.95 | - | - | 0 | 0 | - | 43.02 | 43.02 | 43.21 | - | - | 0 | - | 0.36% |
| 2018-09-06 | 0 | 55.50 | 55.50 | 55.80 | 55.40 | 55.55 | 51,000 | 2,830,500 | 55.500 | 42.87 | 42.87 | 43.10 | 42.79 | 42.90 | 66,033 | 42.865 | -1.77% |
| 2018-09-05 | 0 | 56.50 | 55.50 | 56.50 | - | - | 0 | 0 | - | 43.64 | 42.87 | 43.64 | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 56.50 | 55.60 | 57.00 | - | - | 0 | 0 | - | 43.64 | 42.94 | 44.02 | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 56.50 | 56.00 | 56.50 | - | - | 0 | 0 | - | 43.64 | 43.25 | 43.64 | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 56.50 | 56.50 | 57.50 | - | - | 0 | 0 | - | 43.64 | 43.64 | 44.41 | - | - | 0 | - | 0.36% |
| 2018-08-30 | 0 | 56.30 | 56.30 | 58.00 | - | - | 0 | 0 | - | 43.48 | 43.48 | 44.80 | - | - | 0 | - | 0.18% |
| 2018-08-29 | 0 | 56.20 | 56.20 | 58.00 | - | - | 0 | 0 | - | 43.41 | 43.41 | 44.80 | - | - | 0 | - | 0.36% |
| 2018-08-28 | 0 | 56.00 | 55.60 | 56.50 | 55.25 | 56.00 | 8,000 | 445,775 | 55.722 | 43.25 | 42.94 | 43.64 | 42.67 | 43.25 | 10,358 | 43.037 | 2.85% |
| 2018-08-27 | 0 | 54.45 | 54.45 | 54.95 | - | - | 0 | 0 | - | 42.05 | 42.05 | 42.44 | - | - | 0 | - | 0.37% |
| 2018-08-24 | 0 | 54.25 | 54.20 | 54.50 | - | - | 0 | 0 | - | 41.90 | 41.86 | 42.09 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 54.25 | 54.25 | 54.85 | 54.25 | 54.25 | 1,000 | 54,250 | 54.250 | 41.90 | 41.90 | 42.36 | 41.90 | 41.90 | 1,295 | 41.900 | -0.73% |
| 2018-08-22 | 0 | 54.65 | 54.10 | 54.95 | - | - | 0 | 0 | - | 42.21 | 41.78 | 42.44 | - | - | 0 | - | 0.00% |
| 2018-08-21 | 0 | 54.65 | 54.15 | 55.50 | - | - | 0 | 0 | - | 42.21 | 41.82 | 42.87 | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 54.65 | 53.55 | 54.75 | 54.00 | 54.65 | 1,500 | 81,325 | 54.217 | 42.21 | 41.36 | 42.29 | 41.71 | 42.21 | 1,942 | 41.874 | 1.20% |
| 2018-08-17 | 0 | 54.00 | 53.20 | 54.95 | - | - | 0 | 0 | - | 41.71 | 41.09 | 42.44 | - | - | 0 | - | 0.00% |
| 2018-08-16 | 0 | 54.00 | 53.60 | 54.00 | 53.50 | 54.00 | 1,500 | 80,500 | 53.667 | 41.71 | 41.40 | 41.71 | 41.32 | 41.71 | 1,942 | 41.449 | -0.92% |
| 2018-08-15 | 0 | 54.50 | 54.05 | 55.00 | - | - | 0 | 0 | - | 42.09 | 41.75 | 42.48 | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 54.50 | 50.15 | 54.50 | - | - | 0 | 0 | - | 42.09 | 38.73 | 42.09 | - | - | 0 | - | -0.91% |
| 2018-08-13 | 0 | 55.00 | 54.00 | 55.50 | 55.00 | 55.05 | 3,000 | 165,075 | 55.025 | 42.48 | 41.71 | 42.87 | 42.48 | 42.52 | 3,884 | 42.498 | -0.36% |
| 2018-08-10 | 0 | 55.20 | 54.60 | 56.00 | - | - | 0 | 0 | - | 42.63 | 42.17 | 43.25 | - | - | 0 | - | 0.00% |
| 2018-08-09 | 0 | 55.20 | 54.55 | 55.50 | - | - | 0 | 0 | - | 42.63 | 42.13 | 42.87 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 55.20 | 55.00 | 55.50 | - | - | 0 | 0 | - | 42.63 | 42.48 | 42.87 | - | - | 0 | - | 0.00% |
| 2018-08-07 | 0 | 55.20 | 54.50 | 55.45 | - | - | 0 | 0 | - | 42.63 | 42.09 | 42.83 | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 55.20 | 54.35 | 55.50 | - | - | 0 | 0 | - | 42.63 | 41.98 | 42.87 | - | - | 0 | - | 0.00% |
| 2018-08-03 | 0 | 55.20 | 55.15 | 55.30 | 55.20 | 55.20 | 1,000 | 55,200 | 55.200 | 42.63 | 42.59 | 42.71 | 42.63 | 42.63 | 1,295 | 42.633 | -0.36% |
| 2018-08-02 | 0 | 55.40 | 55.40 | 56.00 | 55.20 | 55.20 | 500 | 27,600 | 55.200 | 42.79 | 42.79 | 43.25 | 42.63 | 42.63 | 647 | 42.633 | -0.89% |
| 2018-08-01 | 0 | 55.90 | 55.50 | 56.00 | - | - | 0 | 0 | - | 43.17 | 42.87 | 43.25 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 55.90 | 55.55 | 56.05 | 55.90 | 55.90 | 2,000 | 111,800 | 55.900 | 43.17 | 42.90 | 43.29 | 43.17 | 43.17 | 2,590 | 43.174 | 0.00% |
| 2018-07-30 | 0 | 55.90 | 55.45 | 56.00 | - | - | 0 | 0 | - | 43.17 | 42.83 | 43.25 | - | - | 0 | - | 0.00% |
| 2018-07-27 | 0 | 55.90 | 55.55 | 56.30 | - | - | 0 | 0 | - | 43.17 | 42.90 | 43.48 | - | - | 0 | - | 0.00% |
| 2018-07-26 | 0 | 55.90 | 55.90 | 56.15 | - | - | 0 | 0 | - | 43.17 | 43.17 | 43.37 | - | - | 0 | - | 0.18% |
| 2018-07-25 | 0 | 55.80 | 55.55 | 56.15 | - | - | 0 | 0 | - | 43.10 | 42.90 | 43.37 | - | - | 0 | - | 0.00% |
| 2018-07-24 | 0 | 55.80 | 55.55 | 56.15 | 55.80 | 55.80 | 1,000 | 55,800 | 55.800 | 43.10 | 42.90 | 43.37 | 43.10 | 43.10 | 1,295 | 43.097 | -0.71% |
| 2018-07-23 | 0 | 56.20 | 55.75 | 56.20 | 56.20 | 56.20 | 500 | 28,100 | 56.200 | 43.41 | 43.06 | 43.41 | 43.41 | 43.41 | 647 | 43.406 | 0.00% |
| 2018-07-20 | 0 | 56.20 | 55.35 | 56.40 | - | - | 0 | 0 | - | 43.41 | 42.75 | 43.56 | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 56.20 | 55.80 | 56.25 | - | - | 0 | 0 | - | 43.41 | 43.10 | 43.44 | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 56.20 | 55.55 | 56.20 | 56.20 | 56.20 | 500 | 28,100 | 56.200 | 43.41 | 42.90 | 43.41 | 43.41 | 43.41 | 647 | 43.406 | 0.54% |
| 2018-07-17 | 0 | 55.90 | 55.65 | 56.00 | - | - | 0 | 0 | - | 43.17 | 42.98 | 43.25 | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 55.90 | 55.90 | 56.50 | 55.90 | 56.00 | 5,000 | 279,950 | 55.990 | 43.17 | 43.17 | 43.64 | 43.17 | 43.25 | 6,474 | 43.244 | -0.89% |
| 2018-07-13 | 0 | 56.40 | 55.75 | 56.40 | - | - | 0 | 0 | - | 43.56 | 43.06 | 43.56 | - | - | 0 | - | 0.00% |
| 2018-07-12 | 0 | 56.40 | 55.70 | 56.40 | 55.60 | 56.40 | 5,000 | 279,525 | 55.905 | 43.56 | 43.02 | 43.56 | 42.94 | 43.56 | 6,474 | 43.178 | -0.18% |
| 2018-07-11 | 0 | 56.50 | 55.90 | 56.85 | - | - | 0 | 0 | - | 43.64 | 43.17 | 43.91 | - | - | 0 | - | 0.00% |
| 2018-07-10 | 0 | 56.50 | 56.10 | 57.50 | - | - | 0 | 0 | - | 43.64 | 43.33 | 44.41 | - | - | 0 | - | 0.00% |
| 2018-07-09 | 0 | 56.50 | 56.45 | 57.00 | 56.50 | 56.50 | 1,000 | 56,500 | 56.500 | 43.64 | 43.60 | 44.02 | 43.64 | 43.64 | 1,295 | 43.637 | -0.88% |
| 2018-07-06 | 0 | 57.00 | 56.30 | 57.00 | - | - | 0 | 0 | - | 44.02 | 43.48 | 44.02 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 57.00 | 56.40 | 57.30 | - | - | 0 | 0 | - | 44.02 | 43.56 | 44.26 | - | - | 0 | - | 0.00% |
| 2018-07-04 | 0 | 57.00 | 56.00 | 57.50 | - | - | 0 | 0 | - | 44.02 | 43.25 | 44.41 | - | - | 0 | - | 0.00% |
| 2018-07-03 | 0 | 57.00 | 56.00 | 57.50 | - | - | 0 | 0 | - | 44.02 | 43.25 | 44.41 | - | - | 0 | - | 0.00% |
| 2018-06-29 | 0 | 57.00 | 56.50 | 57.00 | - | - | 500 | 28,500 | 57.000 | 44.02 | 43.64 | 44.02 | - | - | 647 | 44.024 | 0.00% |
| 2018-06-28 | 0 | 57.00 | 56.40 | 57.00 | - | - | 0 | 0 | - | 44.02 | 43.56 | 44.02 | - | - | 0 | - | -0.44% |
| 2018-06-27 | 0 | 57.25 | 56.90 | 58.00 | - | - | 0 | 0 | - | 44.22 | 43.95 | 44.80 | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 57.25 | 56.60 | 57.80 | - | - | 0 | 0 | - | 44.22 | 43.71 | 44.64 | - | - | 0 | - | 0.00% |
| 2018-06-25 | 0 | 57.25 | 57.05 | 57.50 | 56.85 | 57.25 | 1,500 | 85,475 | 56.983 | 44.22 | 44.06 | 44.41 | 43.91 | 44.22 | 1,942 | 44.011 | 0.00% |
| 2018-06-22 | 0 | 57.25 | 56.85 | 57.50 | - | - | 0 | 0 | - | 44.22 | 43.91 | 44.41 | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 57.25 | 56.60 | 57.25 | 57.25 | 57.30 | 4,500 | 257,675 | 57.261 | 44.22 | 43.71 | 44.22 | 44.22 | 44.26 | 5,826 | 44.225 | 0.00% |
| 2018-06-20 | 0 | 57.25 | 57.25 | 57.75 | 57.25 | 57.25 | 1,000 | 57,250 | 57.250 | 44.22 | 44.22 | 44.60 | 44.22 | 44.22 | 1,295 | 44.217 | 0.17% |
| 2018-06-19 | 0 | 57.15 | 57.15 | 57.60 | 57.10 | 57.10 | 3,500 | 199,850 | 57.100 | 44.14 | 44.14 | 44.49 | 44.10 | 44.10 | 4,532 | 44.101 | -1.12% |
| 2018-06-15 | 0 | 57.80 | 57.80 | 58.30 | 57.80 | 57.80 | 5,000 | 289,000 | 57.800 | 44.64 | 44.64 | 45.03 | 44.64 | 44.64 | 6,474 | 44.642 | -0.34% |
| 2018-06-14 | 0 | 58.00 | 57.50 | 58.25 | 58.00 | 58.00 | 2,000 | 116,000 | 58.000 | 44.80 | 44.41 | 44.99 | 44.80 | 44.80 | 2,590 | 44.796 | -0.34% |
| 2018-06-13 | 0 | 58.20 | 58.05 | 58.50 | 58.20 | 58.40 | 6,000 | 350,200 | 58.367 | 44.95 | 44.83 | 45.18 | 44.95 | 45.10 | 7,769 | 45.079 | -0.34% |
| 2018-06-12 | 0 | 58.40 | 57.95 | 58.40 | - | - | 0 | 0 | - | 45.10 | 44.76 | 45.10 | - | - | 0 | - | -0.17% |
| 2018-06-11 | 0 | 58.50 | 58.05 | 58.50 | 58.50 | 58.50 | 1,000 | 58,500 | 58.500 | 45.18 | 44.83 | 45.18 | 45.18 | 45.18 | 1,295 | 45.182 | 0.86% |
| 2018-06-08 | 0 | 58.00 | 57.90 | 58.45 | 58.00 | 58.50 | 7,375 | 429,145 | 58.189 | 44.80 | 44.72 | 45.14 | 44.80 | 45.18 | 9,549 | 44.942 | -0.85% |
| 2018-06-07 | 0 | 58.50 | 58.00 | 58.55 | 58.50 | 58.50 | 2,000 | 117,000 | 58.500 | 45.18 | 44.80 | 45.22 | 45.18 | 45.18 | 2,590 | 45.182 | 0.86% |
| 2018-06-06 | 0 | 58.00 | 58.00 | 58.20 | 57.70 | 58.25 | 6,500 | 376,500 | 57.923 | 44.80 | 44.80 | 44.95 | 44.56 | 44.99 | 8,416 | 44.737 | 1.22% |
| 2018-06-05 | 0 | 57.30 | 57.30 | 57.50 | 57.30 | 57.30 | 5,000 | 286,500 | 57.300 | 44.26 | 44.26 | 44.41 | 44.26 | 44.26 | 6,474 | 44.255 | 0.35% |
| 2018-06-04 | 0 | 57.10 | 57.00 | 57.45 | - | - | 0 | 0 | - | 44.10 | 44.02 | 44.37 | - | - | 0 | - | 0.00% |
| 2018-06-01 | 0 | 57.10 | 57.00 | 57.60 | 57.10 | 57.60 | 1,500 | 85,900 | 57.267 | 44.10 | 44.02 | 44.49 | 44.10 | 44.49 | 1,942 | 44.230 | -0.17% |
| 2018-05-31 | 0 | 57.20 | 57.10 | 57.40 | 57.20 | 57.40 | 1,500 | 85,900 | 57.267 | 44.18 | 44.10 | 44.33 | 44.18 | 44.33 | 1,942 | 44.230 | 0.35% |
| 2018-05-30 | 0 | 57.00 | 56.80 | 57.30 | 56.90 | 57.00 | 15,500 | 883,275 | 56.985 | 44.02 | 43.87 | 44.26 | 43.95 | 44.02 | 20,069 | 44.012 | 1.69% |
| 2018-05-29 | 0 | 57.40 | 57.10 | 57.40 | - | - | 0 | 0 | - | 43.29 | 43.06 | 43.29 | - | - | 0 | - | -0.09% |
| 2018-05-28 | 0 | 57.45 | 57.05 | 57.50 | - | - | 0 | 0 | - | 43.33 | 43.03 | 43.37 | - | - | 0 | - | 0.00% |
| 2018-05-25 | 0 | 57.45 | 57.15 | 57.45 | 57.05 | 57.45 | 4,000 | 228,800 | 57.200 | 43.33 | 43.10 | 43.33 | 43.03 | 43.33 | 5,304 | 43.139 | 0.52% |
| 2018-05-24 | 0 | 57.15 | 57.15 | 57.60 | - | - | 0 | 0 | - | 43.10 | 43.10 | 43.44 | - | - | 0 | - | 0.26% |
| 2018-05-23 | 0 | 57.00 | 57.00 | 57.90 | 57.00 | 57.00 | 3,000 | 171,000 | 57.000 | 42.99 | 42.99 | 43.67 | 42.99 | 42.99 | 3,978 | 42.988 | -0.70% |
| 2018-05-21 | 0 | 57.40 | 57.40 | 57.95 | - | - | 0 | 0 | - | 43.29 | 43.29 | 43.70 | - | - | 0 | - | 0.17% |
| 2018-05-18 | 0 | 57.30 | 57.05 | 57.75 | 57.30 | 57.30 | 6,000 | 343,800 | 57.300 | 43.21 | 43.03 | 43.55 | 43.21 | 43.21 | 7,956 | 43.215 | 0.17% |
| 2018-05-17 | 0 | 57.20 | 57.15 | 57.20 | - | - | 0 | 0 | - | 43.14 | 43.10 | 43.14 | - | - | 0 | - | -0.69% |
| 2018-05-16 | 0 | 57.60 | 57.35 | 57.65 | 57.50 | 57.60 | 7,000 | 402,700 | 57.529 | 43.44 | 43.25 | 43.48 | 43.37 | 43.44 | 9,282 | 43.387 | 0.17% |
| 2018-05-15 | 0 | 57.50 | 57.10 | 57.90 | 57.25 | 57.50 | 6,000 | 343,750 | 57.292 | 43.37 | 43.06 | 43.67 | 43.18 | 43.37 | 7,956 | 43.208 | 0.44% |
| 2018-05-14 | 0 | 57.25 | 57.20 | 57.95 | 57.05 | 57.25 | 8,000 | 457,200 | 57.150 | 43.18 | 43.14 | 43.70 | 43.03 | 43.18 | 10,608 | 43.101 | 0.09% |
| 2018-05-11 | 0 | 57.20 | 57.00 | 57.50 | - | - | 0 | 0 | - | 43.14 | 42.99 | 43.37 | - | - | 0 | - | 0.00% |
| 2018-05-10 | 0 | 57.20 | 57.00 | 58.00 | - | - | 0 | 0 | - | 43.14 | 42.99 | 43.74 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 57.20 | 57.00 | 57.80 | - | - | 0 | 0 | - | 43.14 | 42.99 | 43.59 | - | - | 0 | - | 0.00% |
| 2018-05-08 | 0 | 57.20 | 57.00 | 58.00 | - | - | 0 | 0 | - | 43.14 | 42.99 | 43.74 | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 57.20 | 57.10 | 57.60 | - | - | 0 | 0 | - | 43.14 | 43.06 | 43.44 | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 57.20 | 57.05 | 57.80 | - | - | 0 | 0 | - | 43.14 | 43.03 | 43.59 | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 57.20 | 57.20 | 57.95 | 57.00 | 57.00 | 1,500 | 85,500 | 57.000 | 43.14 | 43.14 | 43.70 | 42.99 | 42.99 | 1,989 | 42.988 | 0.26% |
| 2018-05-02 | 0 | 57.05 | 57.05 | 57.75 | 57.00 | 57.80 | 7,000 | 402,375 | 57.482 | 43.03 | 43.03 | 43.55 | 42.99 | 43.59 | 9,282 | 43.352 | 0.00% |
| 2018-04-30 | 0 | 57.05 | 57.05 | 57.95 | 57.00 | 57.00 | 2,000 | 114,000 | 57.000 | 43.03 | 43.03 | 43.70 | 42.99 | 42.99 | 2,652 | 42.988 | 0.09% |
| 2018-04-27 | 0 | 57.00 | 57.00 | 57.90 | - | - | 0 | 0 | - | 42.99 | 42.99 | 43.67 | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 57.00 | 57.00 | 57.95 | - | - | 0 | 0 | - | 42.99 | 42.99 | 43.70 | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 57.00 | 57.00 | 57.95 | 57.00 | 57.00 | 1,000 | 57,000 | 57.000 | 42.99 | 42.99 | 43.70 | 42.99 | 42.99 | 1,326 | 42.988 | 0.00% |
| 2018-04-24 | 0 | 57.00 | 57.00 | 57.50 | 57.00 | 57.05 | 9,000 | 513,025 | 57.003 | 42.99 | 42.99 | 43.37 | 42.99 | 43.03 | 11,933 | 42.990 | 0.00% |
| 2018-04-23 | 0 | 57.00 | 56.60 | 57.95 | - | - | 0 | 0 | - | 42.99 | 42.69 | 43.70 | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 57.00 | 56.90 | 57.95 | 57.00 | 57.10 | 6,000 | 342,500 | 57.083 | 42.99 | 42.91 | 43.70 | 42.99 | 43.06 | 7,956 | 43.051 | -0.35% |
| 2018-04-19 | 0 | 57.20 | 57.05 | 58.00 | 57.15 | 58.00 | 8,000 | 458,950 | 57.369 | 43.14 | 43.03 | 43.74 | 43.10 | 43.74 | 10,608 | 43.266 | 0.00% |
| 2018-04-18 | 0 | 57.20 | 57.05 | 58.00 | - | - | 0 | 0 | - | 43.14 | 43.03 | 43.74 | - | - | 0 | - | 0.00% |
| 2018-04-17 | 0 | 57.20 | 57.20 | 57.95 | - | - | 0 | 0 | - | 43.14 | 43.14 | 43.70 | - | - | 0 | - | 0.26% |
| 2018-04-16 | 0 | 57.05 | 57.05 | 57.80 | 57.05 | 57.05 | 500 | 28,525 | 57.050 | 43.03 | 43.03 | 43.59 | 43.03 | 43.03 | 663 | 43.026 | 0.09% |
| 2018-04-13 | 0 | 57.00 | 57.00 | 57.60 | 57.00 | 57.00 | 7,000 | 399,000 | 57.000 | 42.99 | 42.99 | 43.44 | 42.99 | 42.99 | 9,282 | 42.988 | -0.26% |
| 2018-04-12 | 0 | 57.15 | 57.00 | 57.95 | - | - | 0 | 0 | - | 43.10 | 42.99 | 43.70 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 57.15 | 57.15 | 58.50 | 57.00 | 57.05 | 2,500 | 142,525 | 57.010 | 43.10 | 43.10 | 44.12 | 42.99 | 43.03 | 3,315 | 42.996 | -0.61% |
| 2018-04-10 | 0 | 57.50 | 57.10 | 57.50 | - | - | 0 | 0 | - | 43.37 | 43.06 | 43.37 | - | - | 0 | - | -0.09% |
| 2018-04-09 | 0 | 57.55 | 57.00 | 57.55 | 57.00 | 57.70 | 5,500 | 315,750 | 57.409 | 43.40 | 42.99 | 43.40 | 42.99 | 43.52 | 7,293 | 43.297 | 0.79% |
| 2018-04-06 | 0 | 57.10 | 57.10 | 57.80 | 57.10 | 57.10 | 1,000 | 57,100 | 57.100 | 43.06 | 43.06 | 43.59 | 43.06 | 43.06 | 1,326 | 43.064 | 0.18% |
| 2018-04-04 | 0 | 57.00 | 57.00 | 57.80 | 57.00 | 57.05 | 7,500 | 427,525 | 57.003 | 42.99 | 42.99 | 43.59 | 42.99 | 43.03 | 9,945 | 42.991 | -1.38% |
| 2018-04-03 | 0 | 57.80 | 56.00 | 57.80 | - | - | 0 | 0 | - | 43.59 | 42.23 | 43.59 | - | - | 0 | - | 0.00% |
| 2018-03-29 | 0 | 57.80 | 57.05 | 57.80 | - | - | 0 | 0 | - | 43.59 | 43.03 | 43.59 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 57.80 | 50.05 | 57.80 | - | - | 0 | 0 | - | 43.59 | 37.75 | 43.59 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 57.80 | 53.10 | 57.80 | - | - | 100 | 5,300 | 53.000 | 43.59 | 40.05 | 43.59 | - | - | 133 | 39.972 | -0.17% |
| 2018-03-26 | 0 | 57.90 | 51.00 | 57.90 | - | - | 0 | 0 | - | 43.67 | 38.46 | 43.67 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 57.90 | 51.50 | 57.90 | - | - | 0 | 0 | - | 43.67 | 38.84 | 43.67 | - | - | 0 | - | -0.09% |
| 2018-03-22 | 0 | 57.95 | 57.30 | 58.20 | - | - | 0 | 0 | - | 43.70 | 43.21 | 43.89 | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 57.95 | 57.30 | 58.00 | 57.30 | 57.95 | 3,000 | 173,200 | 57.733 | 43.70 | 43.21 | 43.74 | 43.21 | 43.70 | 3,978 | 43.541 | 0.43% |
| 2018-03-20 | 0 | 57.70 | 57.20 | 58.00 | - | - | 0 | 0 | - | 43.52 | 43.14 | 43.74 | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 57.70 | 57.70 | 58.00 | 57.35 | 57.35 | 500 | 28,675 | 57.350 | 43.52 | 43.52 | 43.74 | 43.25 | 43.25 | 663 | 43.252 | 0.09% |
| 2018-03-16 | 0 | 57.65 | 57.10 | 57.90 | 57.65 | 57.65 | 500 | 28,825 | 57.650 | 43.48 | 43.06 | 43.67 | 43.48 | 43.48 | 663 | 43.478 | -0.43% |
| 2018-03-15 | 0 | 57.90 | 57.25 | 58.00 | - | - | 0 | 0 | - | 43.67 | 43.18 | 43.74 | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 57.90 | 57.10 | 58.00 | 57.90 | 58.00 | 3,000 | 173,900 | 57.967 | 43.67 | 43.06 | 43.74 | 43.67 | 43.74 | 3,978 | 43.717 | 0.17% |
| 2018-03-13 | 0 | 57.80 | 57.80 | 58.00 | 57.60 | 57.95 | 5,000 | 288,800 | 57.760 | 43.59 | 43.59 | 43.74 | 43.44 | 43.70 | 6,630 | 43.561 | 0.35% |
| 2018-03-12 | 0 | 57.60 | 57.40 | 57.95 | 57.60 | 57.60 | 1,000 | 57,600 | 57.600 | 43.44 | 43.29 | 43.70 | 43.44 | 43.44 | 1,326 | 43.441 | 0.00% |
| 2018-03-09 | 0 | 57.60 | 57.60 | 57.85 | 57.60 | 57.60 | 1,000 | 57,600 | 57.600 | 43.44 | 43.44 | 43.63 | 43.44 | 43.44 | 1,326 | 43.441 | 0.17% |
| 2018-03-08 | 0 | 57.50 | 57.05 | 57.90 | - | - | 0 | 0 | - | 43.37 | 43.03 | 43.67 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 57.50 | 57.50 | 57.80 | 57.20 | 57.50 | 2,000 | 114,700 | 57.350 | 43.37 | 43.37 | 43.59 | 43.14 | 43.37 | 2,652 | 43.252 | 0.17% |
| 2018-03-06 | 0 | 57.40 | 57.20 | 57.80 | - | - | 0 | 0 | - | 43.29 | 43.14 | 43.59 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 57.40 | 57.35 | 57.90 | 57.00 | 57.90 | 2,500 | 143,000 | 57.200 | 43.29 | 43.25 | 43.67 | 42.99 | 43.67 | 3,315 | 43.139 | -1.29% |
| 2018-03-02 | 0 | 58.15 | 57.40 | 58.15 | - | - | 0 | 0 | - | 43.86 | 43.29 | 43.86 | - | - | 0 | - | -0.17% |
| 2018-03-01 | 0 | 58.25 | 57.45 | 58.25 | 57.80 | 58.30 | 2,500 | 145,250 | 58.100 | 43.93 | 43.33 | 43.93 | 43.59 | 43.97 | 3,315 | 43.818 | 0.60% |
| 2018-02-28 | 0 | 57.90 | 57.20 | 57.90 | 57.90 | 57.90 | 1,500 | 86,850 | 57.900 | 43.67 | 43.14 | 43.67 | 43.67 | 43.67 | 1,989 | 43.667 | 0.35% |
| 2018-02-27 | 0 | 57.70 | 57.45 | 57.70 | 58.00 | 58.35 | 2,500 | 145,350 | 58.140 | 43.52 | 43.33 | 43.52 | 43.74 | 44.01 | 3,315 | 43.848 | 0.35% |
| 2018-02-26 | 0 | 57.50 | 57.00 | 57.90 | 56.60 | 58.00 | 8,000 | 457,800 | 57.225 | 43.37 | 42.99 | 43.67 | 42.69 | 43.74 | 10,608 | 43.158 | 0.88% |
| 2018-02-23 | 0 | 57.00 | 56.65 | 57.20 | - | - | 0 | 0 | - | 42.99 | 42.72 | 43.14 | - | - | 0 | - | 0.00% |
| 2018-02-22 | 0 | 57.00 | 56.10 | 57.00 | 56.00 | 57.00 | 6,350 | 356,925 | 56.209 | 42.99 | 42.31 | 42.99 | 42.23 | 42.99 | 8,420 | 42.391 | 1.60% |
| 2018-02-21 | 0 | 56.10 | 55.30 | 57.25 | - | - | 0 | 0 | - | 42.31 | 41.71 | 43.18 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 56.10 | 55.20 | 56.95 | 56.10 | 56.10 | 1,000 | 56,100 | 56.100 | 42.31 | 41.63 | 42.95 | 42.31 | 42.31 | 1,326 | 42.309 | 0.27% |
| 2018-02-15 | 0 | 55.95 | 55.50 | 56.00 | 55.55 | 55.95 | 13,000 | 724,250 | 55.712 | 42.20 | 41.86 | 42.23 | 41.89 | 42.20 | 17,237 | 42.017 | 1.54% |
| 2018-02-14 | 0 | 55.10 | 55.10 | 55.50 | 54.90 | 55.50 | 3,500 | 192,500 | 55.000 | 41.56 | 41.56 | 41.86 | 41.40 | 41.86 | 4,641 | 41.480 | 1.10% |
| 2018-02-13 | 0 | 54.50 | 54.00 | 54.70 | 53.80 | 54.50 | 32,300 | 1,747,265 | 54.095 | 41.10 | 40.73 | 41.25 | 40.57 | 41.10 | 42,828 | 40.797 | 2.83% |
| 2018-02-12 | 0 | 53.00 | 52.90 | 53.50 | 52.50 | 53.50 | 2,500 | 132,750 | 53.100 | 39.97 | 39.90 | 40.35 | 39.59 | 40.35 | 3,315 | 40.047 | 0.00% |
| 2018-02-09 | 0 | 53.00 | 52.70 | 53.35 | 52.80 | 53.00 | 19,500 | 1,032,500 | 52.949 | 39.97 | 39.75 | 40.24 | 39.82 | 39.97 | 25,856 | 39.933 | -1.49% |
| 2018-02-08 | 0 | 53.80 | 52.85 | 53.80 | 52.70 | 53.80 | 6,000 | 320,800 | 53.467 | 40.57 | 39.86 | 40.57 | 39.75 | 40.57 | 7,956 | 40.323 | 0.56% |
| 2018-02-07 | 0 | 53.50 | 52.70 | 53.60 | 51.40 | 53.50 | 57,500 | 3,054,775 | 53.127 | 40.35 | 39.75 | 40.42 | 38.76 | 40.35 | 76,242 | 40.067 | 4.90% |
| 2018-02-06 | 0 | 51.00 | 50.40 | 51.90 | 50.10 | 51.00 | 11,000 | 556,375 | 50.580 | 38.46 | 38.01 | 39.14 | 37.78 | 38.46 | 14,585 | 38.146 | -4.14% |
| 2018-02-05 | 0 | 53.20 | 52.05 | 53.20 | - | - | 0 | 0 | - | 40.12 | 39.26 | 40.12 | - | - | 0 | - | 0.00% |
| 2018-02-02 | 0 | 53.20 | 52.75 | 53.50 | 53.20 | 53.20 | 2,000 | 106,400 | 53.200 | 40.12 | 39.78 | 40.35 | 40.12 | 40.12 | 2,652 | 40.122 | 0.00% |
| 2018-02-01 | 0 | 53.20 | 52.45 | 53.50 | - | - | 0 | 0 | - | 40.12 | 39.56 | 40.35 | - | - | 0 | - | 0.00% |
| 2018-01-31 | 0 | 53.20 | 52.55 | 53.70 | - | - | 0 | 0 | - | 40.12 | 39.63 | 40.50 | - | - | 0 | - | 0.00% |
| 2018-01-30 | 0 | 53.20 | 51.80 | 53.80 | - | - | 0 | 0 | - | 40.12 | 39.07 | 40.57 | - | - | 0 | - | 0.00% |
| 2018-01-29 | 0 | 53.20 | 52.20 | 53.50 | - | - | 0 | 0 | - | 40.12 | 39.37 | 40.35 | - | - | 0 | - | 0.00% |
| 2018-01-26 | 0 | 53.20 | 53.20 | 53.70 | 52.80 | 53.20 | 21,000 | 1,113,150 | 53.007 | 40.12 | 40.12 | 40.50 | 39.82 | 40.12 | 27,845 | 39.977 | 2.31% |
| 2018-01-25 | 0 | 52.00 | 51.80 | 52.00 | 51.80 | 52.00 | 3,000 | 155,800 | 51.933 | 39.22 | 39.07 | 39.22 | 39.07 | 39.22 | 3,978 | 39.167 | 0.00% |
| 2018-01-24 | 0 | 52.00 | 52.00 | 52.50 | 51.95 | 52.00 | 3,000 | 155,950 | 51.983 | 39.22 | 39.22 | 39.59 | 39.18 | 39.22 | 3,978 | 39.205 | 0.39% |
| 2018-01-23 | 0 | 51.80 | 51.05 | 51.80 | 51.75 | 51.80 | 1,000 | 51,775 | 51.775 | 39.07 | 38.50 | 39.07 | 39.03 | 39.07 | 1,326 | 39.048 | 0.78% |
| 2018-01-22 | 0 | 51.40 | 50.60 | 51.40 | 51.40 | 51.40 | 1,000 | 51,400 | 51.400 | 38.76 | 38.16 | 38.76 | 38.76 | 38.76 | 1,326 | 38.765 | 0.39% |
| 2018-01-19 | 0 | 51.20 | 51.20 | 51.90 | 51.00 | 51.00 | 1,000 | 51,000 | 51.000 | 38.61 | 38.61 | 39.14 | 38.46 | 38.46 | 1,326 | 38.463 | -1.44% |
| 2018-01-18 | 0 | 51.95 | 51.30 | 51.95 | 51.50 | 51.95 | 5,000 | 258,150 | 51.630 | 39.18 | 38.69 | 39.18 | 38.84 | 39.18 | 6,630 | 38.938 | 0.87% |
| 2018-01-17 | 0 | 51.50 | 51.00 | 51.50 | 51.00 | 51.50 | 3,500 | 179,250 | 51.214 | 38.84 | 38.46 | 38.84 | 38.46 | 38.84 | 4,641 | 38.625 | 1.18% |
| 2018-01-16 | 0 | 50.90 | 50.45 | 51.20 | - | - | 0 | 0 | - | 38.39 | 38.05 | 38.61 | - | - | 0 | - | 0.00% |
| 2018-01-15 | 0 | 50.90 | 50.30 | 50.90 | 50.30 | 50.90 | 3,200 | 161,480 | 50.463 | 38.39 | 37.94 | 38.39 | 37.94 | 38.39 | 4,243 | 38.058 | 0.59% |
| 2018-01-12 | 0 | 50.60 | 50.30 | 51.30 | 50.50 | 50.60 | 12,000 | 607,050 | 50.588 | 38.16 | 37.94 | 38.69 | 38.09 | 38.16 | 15,911 | 38.152 | 0.80% |
| 2018-01-11 | 0 | 50.20 | 50.05 | 50.50 | - | - | 0 | 0 | - | 37.86 | 37.75 | 38.09 | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 50.20 | 49.65 | 50.20 | 49.80 | 50.50 | 1,500 | 75,400 | 50.267 | 37.86 | 37.45 | 37.86 | 37.56 | 38.09 | 1,989 | 37.910 | 0.30% |
| 2018-01-09 | 0 | 50.05 | 49.50 | 50.10 | 49.90 | 50.05 | 3,500 | 175,000 | 50.000 | 37.75 | 37.33 | 37.78 | 37.63 | 37.75 | 4,641 | 37.709 | 0.50% |
| 2018-01-08 | 0 | 49.80 | 49.70 | 50.20 | - | - | 0 | 0 | - | 37.56 | 37.48 | 37.86 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 49.80 | 49.55 | 50.00 | 49.50 | 50.20 | 2,000 | 99,850 | 49.925 | 37.56 | 37.37 | 37.71 | 37.33 | 37.86 | 2,652 | 37.652 | 0.00% |
| 2018-01-04 | 0 | 49.80 | 49.15 | 50.00 | 49.20 | 49.80 | 5,500 | 270,900 | 49.255 | 37.56 | 37.07 | 37.71 | 37.11 | 37.56 | 7,293 | 37.147 | 0.61% |
| 2018-01-03 | 0 | 49.50 | 49.20 | 49.50 | - | - | 0 | 0 | - | 37.33 | 37.11 | 37.33 | - | - | 0 | - | 0.00% |
| 2018-01-02 | 0 | 49.50 | 48.95 | 49.95 | 48.45 | 49.50 | 22,450 | 1,098,170 | 48.916 | 37.33 | 36.92 | 37.67 | 36.54 | 37.33 | 29,767 | 36.892 | 2.06% |
| 2017-12-29 | 0 | 48.50 | 48.00 | 48.60 | - | - | 0 | 0 | - | 36.58 | 36.20 | 36.65 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 48.50 | 48.20 | 48.60 | 48.50 | 48.50 | 4,000 | 194,000 | 48.500 | 36.58 | 36.35 | 36.65 | 36.58 | 36.58 | 5,304 | 36.578 | 0.73% |
| 2017-12-27 | 0 | 48.15 | 46.95 | 48.15 | 48.00 | 48.35 | 1,000 | 48,175 | 48.175 | 36.31 | 35.41 | 36.31 | 36.20 | 36.46 | 1,326 | 36.333 | 1.90% |
| 2017-12-22 | 0 | 47.25 | 46.90 | 47.50 | - | - | 0 | 0 | - | 35.64 | 35.37 | 35.82 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 47.25 | 47.25 | 47.40 | 45.85 | 47.40 | 17,000 | 799,950 | 47.056 | 35.64 | 35.64 | 35.75 | 34.58 | 35.75 | 22,541 | 35.489 | 1.61% |
| 2017-12-20 | 0 | 46.50 | 45.85 | 46.60 | - | - | 0 | 0 | - | 35.07 | 34.58 | 35.14 | - | - | 0 | - | 0.00% |
| 2017-12-19 | 0 | 46.50 | 46.00 | 46.50 | 46.50 | 46.50 | 1,000 | 46,500 | 46.500 | 35.07 | 34.69 | 35.07 | 35.07 | 35.07 | 1,326 | 35.069 | 0.11% |
| 2017-12-18 | 0 | 46.45 | 45.90 | 46.50 | 46.15 | 46.45 | 13,000 | 601,600 | 46.277 | 35.03 | 34.62 | 35.07 | 34.81 | 35.03 | 17,237 | 34.901 | 1.09% |
| 2017-12-15 | 0 | 45.95 | 45.55 | 45.95 | - | - | 2,000 | 91,600 | 45.800 | 34.65 | 34.35 | 34.65 | - | - | 2,652 | 34.541 | -0.11% |
| 2017-12-14 | 0 | 46.00 | 46.00 | 46.20 | 46.00 | 46.00 | 2,000 | 92,000 | 46.000 | 34.69 | 34.69 | 34.84 | 34.69 | 34.69 | 2,652 | 34.692 | -0.43% |
| 2017-12-13 | 0 | 46.20 | 45.80 | 46.20 | - | - | 0 | 0 | - | 34.84 | 34.54 | 34.84 | - | - | 0 | - | 0.00% |
| 2017-12-12 | 0 | 46.20 | 45.90 | 46.40 | - | - | 0 | 0 | - | 34.84 | 34.62 | 34.99 | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 46.20 | 45.85 | 46.30 | 46.20 | 46.20 | 1,000 | 46,200 | 46.200 | 34.84 | 34.58 | 34.92 | 34.84 | 34.84 | 1,326 | 34.843 | 0.00% |
| 2017-12-08 | 0 | 46.20 | 45.50 | 46.35 | 45.50 | 46.20 | 3,000 | 137,050 | 45.683 | 34.84 | 34.32 | 34.96 | 34.32 | 34.84 | 3,978 | 34.453 | 0.65% |
| 2017-12-07 | 0 | 45.90 | 45.50 | 46.00 | 45.65 | 45.90 | 9,500 | 434,500 | 45.737 | 34.62 | 34.32 | 34.69 | 34.43 | 34.62 | 12,596 | 34.494 | 0.33% |
| 2017-12-06 | 0 | 45.75 | 45.25 | 45.80 | 45.75 | 45.75 | 3,500 | 160,125 | 45.750 | 34.50 | 34.13 | 34.54 | 34.50 | 34.50 | 4,641 | 34.504 | -0.11% |
| 2017-12-05 | 0 | 45.80 | 45.20 | 45.95 | 45.80 | 45.80 | 4,000 | 183,200 | 45.800 | 34.54 | 34.09 | 34.65 | 34.54 | 34.54 | 5,304 | 34.541 | 0.66% |
| 2017-12-04 | 0 | 45.50 | 45.50 | 45.80 | 44.10 | 45.50 | 9,500 | 429,650 | 45.226 | 34.32 | 34.32 | 34.54 | 33.26 | 34.32 | 12,596 | 34.109 | 0.00% |
| 2017-12-01 | 0 | 45.50 | 45.20 | 45.50 | 45.30 | 45.50 | 5,000 | 227,100 | 45.420 | 34.32 | 34.09 | 34.32 | 34.16 | 34.32 | 6,630 | 34.255 | 0.66% |
| 2017-11-30 | 0 | 45.20 | 45.20 | 45.40 | 45.00 | 45.30 | 2,000 | 90,350 | 45.175 | 34.09 | 34.09 | 34.24 | 33.94 | 34.16 | 2,652 | 34.070 | -1.20% |
| 2017-11-29 | 0 | 45.75 | 45.45 | 45.80 | - | - | 0 | 0 | - | 34.50 | 34.28 | 34.54 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 45.75 | 45.25 | 45.75 | 45.25 | 45.80 | 3,000 | 136,375 | 45.458 | 34.50 | 34.13 | 34.50 | 34.13 | 34.54 | 3,978 | 34.284 | 0.77% |
| 2017-11-27 | 0 | 45.40 | 45.40 | 45.80 | 45.30 | 45.30 | 500 | 22,650 | 45.300 | 34.24 | 34.24 | 34.54 | 34.16 | 34.16 | 663 | 34.164 | -0.44% |
| 2017-11-24 | 0 | 45.60 | 45.50 | 45.80 | - | - | 0 | 0 | - | 34.39 | 34.32 | 34.54 | - | - | 0 | - | 0.00% |
| 2017-11-23 | 0 | 45.60 | 45.60 | 45.90 | 45.50 | 45.50 | 3,500 | 159,250 | 45.500 | 34.39 | 34.39 | 34.62 | 34.32 | 34.32 | 4,641 | 34.315 | 0.00% |
| 2017-11-22 | 0 | 45.60 | 45.60 | 45.95 | - | - | 0 | 0 | - | 34.39 | 34.39 | 34.65 | - | - | 0 | - | 0.00% |
| 2017-11-21 | 0 | 45.60 | 45.60 | 45.90 | 45.60 | 45.60 | 2,000 | 91,200 | 45.600 | 34.39 | 34.39 | 34.62 | 34.39 | 34.39 | 2,652 | 34.391 | -0.87% |
| 2017-11-20 | 0 | 46.00 | 45.65 | 46.00 | 46.05 | 46.05 | 500 | 23,025 | 46.050 | 34.69 | 34.43 | 34.69 | 34.73 | 34.73 | 663 | 34.730 | 0.11% |
| 2017-11-17 | 0 | 45.95 | 45.40 | 46.00 | - | - | 0 | 0 | - | 34.65 | 34.24 | 34.69 | - | - | 0 | - | 0.00% |
| 2017-11-16 | 0 | 45.95 | 45.50 | 46.00 | 45.40 | 45.95 | 2,000 | 91,325 | 45.663 | 34.65 | 34.32 | 34.69 | 34.24 | 34.65 | 2,652 | 34.438 | 0.88% |
| 2017-11-15 | 0 | 45.55 | 45.45 | 46.05 | - | - | 0 | 0 | - | 34.35 | 34.28 | 34.73 | - | - | 0 | - | 0.00% |
| 2017-11-14 | 0 | 45.55 | 45.55 | 45.75 | 45.55 | 45.70 | 8,000 | 365,300 | 45.663 | 34.35 | 34.35 | 34.50 | 34.35 | 34.47 | 10,608 | 34.438 | 0.00% |
| 2017-11-13 | 0 | 45.55 | 45.55 | 46.00 | 45.55 | 45.55 | 500 | 22,775 | 45.550 | 34.35 | 34.35 | 34.69 | 34.35 | 34.35 | 663 | 34.353 | -0.98% |
| 2017-11-10 | 0 | 46.00 | 45.50 | 46.00 | 45.40 | 46.00 | 9,000 | 413,400 | 45.933 | 34.69 | 34.32 | 34.69 | 34.24 | 34.69 | 11,933 | 34.642 | 0.44% |
| 2017-11-09 | 0 | 45.80 | 45.50 | 45.95 | 45.80 | 45.80 | 500 | 22,900 | 45.800 | 34.54 | 34.32 | 34.65 | 34.54 | 34.54 | 663 | 34.541 | -0.43% |
| 2017-11-08 | 0 | 46.00 | 45.45 | 46.00 | 46.00 | 46.00 | 500 | 23,000 | 46.000 | 34.69 | 34.28 | 34.69 | 34.69 | 34.69 | 663 | 34.692 | 1.10% |
| 2017-11-07 | 0 | 45.50 | 45.30 | 45.90 | 45.50 | 45.80 | 14,000 | 640,175 | 45.727 | 34.32 | 34.16 | 34.62 | 34.32 | 34.54 | 18,563 | 34.486 | 0.00% |
| 2017-11-06 | 0 | 45.50 | 45.40 | 45.95 | 45.50 | 45.50 | 2,000 | 91,000 | 45.500 | 34.32 | 34.24 | 34.65 | 34.32 | 34.32 | 2,652 | 34.315 | -0.44% |
| 2017-11-03 | 0 | 45.70 | 45.40 | 45.70 | - | - | 0 | 0 | - | 34.47 | 34.24 | 34.47 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 45.70 | 45.70 | 46.00 | - | - | 0 | 0 | - | 34.47 | 34.47 | 34.69 | - | - | 0 | - | 0.22% |
| 2017-11-01 | 0 | 45.60 | 45.60 | 46.20 | 45.60 | 45.60 | 2,000 | 91,200 | 45.600 | 34.39 | 34.39 | 34.84 | 34.39 | 34.39 | 2,652 | 34.391 | 0.00% |
| 2017-10-31 | 0 | 45.60 | 45.60 | 46.00 | 45.25 | 45.60 | 3,000 | 136,225 | 45.408 | 34.39 | 34.39 | 34.69 | 34.13 | 34.39 | 3,978 | 34.246 | 0.00% |
| 2017-10-30 | 0 | 45.60 | 45.55 | 46.40 | 45.60 | 46.00 | 3,000 | 137,200 | 45.733 | 34.39 | 34.35 | 34.99 | 34.39 | 34.69 | 3,978 | 34.491 | -1.72% |
| 2017-10-27 | 0 | 46.40 | 45.70 | 46.40 | - | - | 0 | 0 | - | 34.99 | 34.47 | 34.99 | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 46.40 | 45.70 | 46.40 | - | - | 0 | 0 | - | 34.99 | 34.47 | 34.99 | - | - | 0 | - | -0.22% |
| 2017-10-25 | 0 | 46.50 | 45.40 | 46.55 | 45.80 | 46.50 | 1,000 | 46,150 | 46.150 | 35.07 | 34.24 | 35.11 | 34.54 | 35.07 | 1,326 | 34.805 | 1.31% |
| 2017-10-24 | 0 | 45.90 | 45.65 | 46.50 | - | - | 0 | 0 | - | 34.62 | 34.43 | 35.07 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 45.90 | 45.85 | 46.50 | 45.90 | 45.90 | 2,000 | 91,800 | 45.900 | 34.62 | 34.58 | 35.07 | 34.62 | 34.62 | 2,652 | 34.617 | -0.86% |
| 2017-10-20 | 0 | 46.30 | 46.00 | 46.30 | 46.00 | 46.30 | 2,500 | 115,450 | 46.180 | 34.92 | 34.69 | 34.92 | 34.69 | 34.92 | 3,315 | 34.828 | 0.98% |
| 2017-10-19 | 0 | 45.85 | 45.70 | 46.40 | - | - | 0 | 0 | - | 34.58 | 34.47 | 34.99 | - | - | 0 | - | 0.00% |
| 2017-10-18 | 0 | 45.85 | 45.70 | 46.30 | - | - | 0 | 0 | - | 34.58 | 34.47 | 34.92 | - | - | 0 | - | 0.00% |
| 2017-10-17 | 0 | 45.85 | 45.80 | 46.20 | 45.85 | 45.85 | 500 | 22,925 | 45.850 | 34.58 | 34.54 | 34.84 | 34.58 | 34.58 | 663 | 34.579 | -0.76% |
| 2017-10-16 | 0 | 46.20 | 45.90 | 46.20 | 46.20 | 46.20 | 500 | 23,100 | 46.200 | 34.84 | 34.62 | 34.84 | 34.84 | 34.84 | 663 | 34.843 | -0.54% |
| 2017-10-13 | 0 | 46.45 | 45.85 | 46.45 | - | - | 0 | 0 | - | 35.03 | 34.58 | 35.03 | - | - | 0 | - | 0.00% |
| 2017-10-12 | 0 | 46.45 | 45.55 | 46.50 | - | - | 0 | 0 | - | 35.03 | 34.35 | 35.07 | - | - | 0 | - | 0.00% |
| 2017-10-11 | 0 | 46.45 | 46.00 | 46.50 | 45.70 | 46.45 | 6,500 | 298,800 | 45.969 | 35.03 | 34.69 | 35.07 | 34.47 | 35.03 | 8,619 | 34.669 | 0.98% |
| 2017-10-10 | 0 | 46.00 | 45.75 | 46.00 | - | - | 0 | 0 | - | 34.69 | 34.50 | 34.69 | - | - | 0 | - | 0.00% |
| 2017-10-09 | 0 | 46.00 | 45.75 | 46.40 | 46.00 | 46.20 | 2,500 | 115,200 | 46.080 | 34.69 | 34.50 | 34.99 | 34.69 | 34.84 | 3,315 | 34.753 | -0.43% |
| 2017-10-06 | 0 | 46.20 | 46.10 | 46.30 | 46.00 | 46.30 | 8,000 | 369,275 | 46.159 | 34.84 | 34.77 | 34.92 | 34.69 | 34.92 | 10,608 | 34.812 | 0.65% |
| 2017-10-04 | 0 | 45.90 | 45.20 | 45.90 | - | - | 0 | 0 | - | 34.62 | 34.09 | 34.62 | - | - | 0 | - | 0.00% |
| 2017-10-03 | 0 | 45.90 | 45.25 | 45.90 | 45.90 | 45.90 | 500 | 22,950 | 45.900 | 34.62 | 34.13 | 34.62 | 34.62 | 34.62 | 663 | 34.617 | 0.00% |
| 2017-09-29 | 0 | 45.90 | 45.35 | 46.10 | 45.40 | 45.90 | 9,500 | 433,925 | 45.676 | 34.62 | 34.20 | 34.77 | 34.24 | 34.62 | 12,596 | 34.448 | 1.32% |
| 2017-09-28 | 0 | 45.30 | 45.10 | 45.40 | 45.30 | 45.40 | 5,000 | 226,800 | 45.360 | 34.16 | 34.01 | 34.24 | 34.16 | 34.24 | 6,630 | 34.210 | -0.66% |
| 2017-09-27 | 0 | 45.60 | 44.75 | 45.60 | 44.15 | 45.60 | 19,000 | 856,800 | 45.095 | 34.39 | 33.75 | 34.39 | 33.30 | 34.39 | 25,193 | 34.010 | 4.11% |
| 2017-09-26 | 0 | 43.80 | 43.80 | 44.15 | 43.80 | 43.80 | 10,500 | 459,900 | 43.800 | 33.03 | 33.03 | 33.30 | 33.03 | 33.03 | 13,922 | 33.033 | 0.00% |
| 2017-09-25 | 0 | 43.80 | 43.60 | 44.15 | 43.80 | 43.95 | 5,000 | 219,350 | 43.870 | 33.03 | 32.88 | 33.30 | 33.03 | 33.15 | 6,630 | 33.086 | -0.79% |
| 2017-09-22 | 0 | 44.15 | 44.00 | 44.15 | - | - | 0 | 0 | - | 33.30 | 33.18 | 33.30 | - | - | 0 | - | -0.11% |
| 2017-09-21 | 0 | 44.20 | 44.20 | 44.40 | 44.20 | 44.20 | 6,000 | 265,200 | 44.200 | 33.33 | 33.33 | 33.49 | 33.33 | 33.33 | 7,956 | 33.335 | 0.00% |
| 2017-09-20 | 0 | 44.20 | 43.85 | 44.20 | - | - | 0 | 0 | - | 33.33 | 33.07 | 33.33 | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 44.20 | 44.20 | 44.30 | - | - | 0 | 0 | - | 33.33 | 33.33 | 33.41 | - | - | 0 | - | 0.45% |
| 2017-09-18 | 0 | 44.00 | 43.95 | 44.75 | 44.00 | 44.50 | 2,000 | 88,550 | 44.275 | 33.18 | 33.15 | 33.75 | 33.18 | 33.56 | 2,652 | 33.391 | -1.68% |
| 2017-09-15 | 0 | 44.75 | 44.20 | 44.75 | 43.85 | 44.75 | 2,000 | 88,825 | 44.413 | 33.75 | 33.33 | 33.75 | 33.07 | 33.75 | 2,652 | 33.495 | 0.56% |
| 2017-09-14 | 0 | 44.50 | 44.05 | 44.90 | 44.50 | 44.50 | 500 | 22,250 | 44.500 | 33.56 | 33.22 | 33.86 | 33.56 | 33.56 | 663 | 33.561 | -1.00% |
| 2017-09-13 | 0 | 44.95 | 44.15 | 45.00 | 44.95 | 45.05 | 3,500 | 157,500 | 45.000 | 33.90 | 33.30 | 33.94 | 33.90 | 33.98 | 4,641 | 33.938 | 0.00% |
| 2017-09-12 | 0 | 44.95 | 44.25 | 44.95 | - | - | 0 | 0 | - | 33.90 | 33.37 | 33.90 | - | - | 0 | - | -0.11% |
| 2017-09-11 | 0 | 45.00 | 45.00 | 45.20 | 44.10 | 45.00 | 4,000 | 178,700 | 44.675 | 33.94 | 33.94 | 34.09 | 33.26 | 33.94 | 5,304 | 33.693 | 0.00% |
| 2017-09-08 | 0 | 45.00 | 44.25 | 45.00 | - | - | 0 | 0 | - | 33.94 | 33.37 | 33.94 | - | - | 0 | - | 0.00% |
| 2017-09-07 | 0 | 45.00 | 44.15 | 45.10 | - | - | 0 | 0 | - | 33.94 | 33.30 | 34.01 | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 45.00 | 44.30 | 45.00 | - | - | 0 | 0 | - | 33.94 | 33.41 | 33.94 | - | - | 0 | - | 0.00% |
| 2017-09-05 | 0 | 45.00 | 44.25 | 45.00 | 45.00 | 45.00 | 1,500 | 67,500 | 45.000 | 33.94 | 33.37 | 33.94 | 33.94 | 33.94 | 1,989 | 33.938 | 1.69% |
| 2017-09-04 | 0 | 44.25 | 43.45 | 44.25 | 43.95 | 44.25 | 2,500 | 110,475 | 44.190 | 33.37 | 32.77 | 33.37 | 33.15 | 33.37 | 3,315 | 33.327 | 0.68% |
| 2017-09-01 | 0 | 43.95 | 43.60 | 44.25 | - | - | 0 | 0 | - | 33.15 | 32.88 | 33.37 | - | - | 0 | - | 0.00% |
| 2017-08-31 | 0 | 43.95 | 43.70 | 43.95 | 43.80 | 43.95 | 3,000 | 131,700 | 43.900 | 33.15 | 32.96 | 33.15 | 33.03 | 33.15 | 3,978 | 33.109 | 2.21% |
| 2017-08-30 | 0 | 43.00 | 43.00 | 43.70 | 43.00 | 43.00 | 1,000 | 43,000 | 43.000 | 32.43 | 32.43 | 32.96 | 32.43 | 32.43 | 1,326 | 32.430 | 0.00% |
| 2017-08-29 | 0 | 43.00 | 42.80 | 43.65 | - | - | 0 | 0 | - | 32.43 | 32.28 | 32.92 | - | - | 0 | - | 0.00% |
| 2017-08-28 | 0 | 43.00 | 42.80 | 43.40 | 42.95 | 43.25 | 6,500 | 280,250 | 43.115 | 32.43 | 32.28 | 32.73 | 32.39 | 32.62 | 8,619 | 32.517 | 0.82% |
| 2017-08-25 | 0 | 42.65 | 42.65 | 43.95 | - | - | 0 | 0 | - | 32.17 | 32.17 | 33.15 | - | - | 0 | - | 0.24% |
| 2017-08-24 | 0 | 42.55 | 42.55 | 42.95 | 42.40 | 42.40 | 500 | 21,200 | 42.400 | 32.09 | 32.09 | 32.39 | 31.98 | 31.98 | 663 | 31.977 | 0.35% |
| 2017-08-22 | 0 | 42.40 | 42.40 | 43.00 | 42.40 | 42.40 | 500 | 21,200 | 42.400 | 31.98 | 31.98 | 32.43 | 31.98 | 31.98 | 663 | 31.977 | 0.00% |
| 2017-08-21 | 0 | 42.40 | 42.40 | 43.05 | 42.00 | 42.45 | 11,000 | 464,425 | 42.220 | 31.98 | 31.98 | 32.47 | 31.68 | 32.01 | 14,585 | 31.842 | -1.28% |
| 2017-08-18 | 0 | 42.95 | 42.45 | 42.95 | - | - | 0 | 0 | - | 32.39 | 32.01 | 32.39 | - | - | 0 | - | -0.35% |
| 2017-08-17 | 0 | 43.10 | 42.60 | 43.10 | 43.05 | 43.10 | 1,500 | 64,625 | 43.083 | 32.51 | 32.13 | 32.51 | 32.47 | 32.51 | 1,989 | 32.493 | 1.65% |
| 2017-08-16 | 0 | 42.40 | 42.40 | 44.00 | - | - | 0 | 0 | - | 31.98 | 31.98 | 33.18 | - | - | 0 | - | 0.00% |
| 2017-08-15 | 0 | 42.40 | 42.40 | 43.00 | 42.40 | 42.40 | 500 | 21,200 | 42.400 | 31.98 | 31.98 | 32.43 | 31.98 | 31.98 | 663 | 31.977 | 0.00% |
| 2017-08-14 | 0 | 42.40 | 42.40 | 42.85 | 42.40 | 42.40 | 500 | 21,200 | 42.400 | 31.98 | 31.98 | 32.32 | 31.98 | 31.98 | 663 | 31.977 | 0.00% |
| 2017-08-11 | 0 | 42.40 | 42.35 | 42.45 | 42.40 | 42.40 | 500 | 21,200 | 42.400 | 31.98 | 31.94 | 32.01 | 31.98 | 31.98 | 663 | 31.977 | -0.12% |
| 2017-08-10 | 0 | 42.45 | 42.40 | 43.00 | 42.45 | 42.45 | 500 | 21,225 | 42.450 | 32.01 | 31.98 | 32.43 | 32.01 | 32.01 | 663 | 32.015 | 0.00% |
| 2017-08-09 | 0 | 42.45 | 42.40 | 43.10 | 42.45 | 42.45 | 1,000 | 42,450 | 42.450 | 32.01 | 31.98 | 32.51 | 32.01 | 32.01 | 1,326 | 32.015 | -0.12% |
| 2017-08-08 | 0 | 42.50 | 42.40 | 42.80 | 42.50 | 42.50 | 500 | 21,250 | 42.500 | 32.05 | 31.98 | 32.28 | 32.05 | 32.05 | 663 | 32.053 | -0.12% |
| 2017-08-07 | 0 | 42.55 | 42.55 | 43.00 | - | - | 0 | 0 | - | 32.09 | 32.09 | 32.43 | - | - | 0 | - | 0.35% |
| 2017-08-04 | 0 | 42.40 | 42.40 | 43.75 | 42.25 | 42.40 | 4,250 | 179,887 | 42.326 | 31.98 | 31.98 | 33.00 | 31.86 | 31.98 | 5,635 | 31.922 | 0.12% |
| 2017-08-03 | 0 | 42.35 | 42.30 | 42.95 | - | - | 0 | 0 | - | 31.94 | 31.90 | 32.39 | - | - | 0 | - | 0.00% |
| 2017-08-02 | 0 | 42.35 | 42.35 | 42.70 | 42.20 | 42.20 | 3,500 | 147,700 | 42.200 | 31.94 | 31.94 | 32.20 | 31.83 | 31.83 | 4,641 | 31.826 | -0.59% |
| 2017-08-01 | 0 | 42.60 | 42.20 | 42.90 | - | - | 1,000 | 42,300 | 42.300 | 32.13 | 31.83 | 32.35 | - | - | 1,326 | 31.902 | 0.00% |
| 2017-07-31 | 0 | 42.60 | 42.35 | 42.60 | 42.60 | 42.60 | 500 | 21,300 | 42.600 | 32.13 | 31.94 | 32.13 | 32.13 | 32.13 | 663 | 32.128 | 0.71% |
| 2017-07-28 | 0 | 42.30 | 42.30 | 42.70 | - | - | 0 | 0 | - | 31.90 | 31.90 | 32.20 | - | - | 0 | - | 0.24% |
| 2017-07-27 | 0 | 42.20 | 42.20 | 42.50 | 42.20 | 42.30 | 3,500 | 147,825 | 42.236 | 31.83 | 31.83 | 32.05 | 31.83 | 31.90 | 4,641 | 31.853 | -0.71% |
| 2017-07-26 | 0 | 42.50 | 42.40 | 42.85 | 42.50 | 42.50 | 500 | 21,250 | 42.500 | 32.05 | 31.98 | 32.32 | 32.05 | 32.05 | 663 | 32.053 | -0.93% |
| 2017-07-25 | 0 | 42.90 | 42.35 | 43.00 | - | - | 0 | 0 | - | 32.35 | 31.94 | 32.43 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 42.90 | 42.50 | 42.90 | 42.95 | 42.95 | 1,000 | 42,950 | 42.950 | 32.35 | 32.05 | 32.35 | 32.39 | 32.39 | 1,326 | 32.392 | -0.12% |
| 2017-07-21 | 0 | 42.95 | 42.30 | 43.00 | 42.30 | 42.95 | 1,654 | 70,583 | 42.674 | 32.39 | 31.90 | 32.43 | 31.90 | 32.39 | 2,193 | 32.184 | 0.59% |
| 2017-07-20 | 0 | 42.70 | 42.40 | 42.85 | 42.70 | 42.70 | 2,500 | 106,750 | 42.700 | 32.20 | 31.98 | 32.32 | 32.20 | 32.20 | 3,315 | 32.203 | 0.95% |
| 2017-07-19 | 0 | 42.30 | 42.30 | 42.80 | 42.25 | 42.45 | 1,900 | 80,310 | 42.268 | 31.90 | 31.90 | 32.28 | 31.86 | 32.01 | 2,519 | 31.878 | -0.70% |
| 2017-07-18 | 0 | 42.60 | 42.35 | 42.75 | 42.20 | 42.60 | 8,500 | 361,400 | 42.518 | 32.13 | 31.94 | 32.24 | 31.83 | 32.13 | 11,271 | 32.066 | 0.47% |
| 2017-07-17 | 0 | 42.40 | 42.20 | 42.80 | 42.05 | 42.40 | 2,000 | 84,450 | 42.225 | 31.98 | 31.83 | 32.28 | 31.71 | 31.98 | 2,652 | 31.845 | -0.24% |
| 2017-07-14 | 0 | 42.50 | 42.50 | 42.90 | - | - | 0 | 0 | - | 32.05 | 32.05 | 32.35 | - | - | 0 | - | 0.00% |
| 2017-07-13 | 0 | 42.50 | 42.30 | 42.50 | 42.50 | 42.50 | 500 | 21,250 | 42.500 | 32.05 | 31.90 | 32.05 | 32.05 | 32.05 | 663 | 32.053 | 0.00% |
| 2017-07-12 | 0 | 42.50 | 42.05 | 42.70 | 42.50 | 42.50 | 1,000 | 42,500 | 42.500 | 32.05 | 31.71 | 32.20 | 32.05 | 32.05 | 1,326 | 32.053 | 0.00% |
| 2017-07-11 | 0 | 42.50 | 42.10 | 42.50 | - | - | 0 | 0 | - | 32.05 | 31.75 | 32.05 | - | - | 0 | - | 0.00% |
| 2017-07-10 | 0 | 42.50 | 42.10 | 42.70 | - | - | 0 | 0 | - | 32.05 | 31.75 | 32.20 | - | - | 0 | - | 0.00% |
| 2017-07-07 | 0 | 42.50 | 42.05 | 42.50 | - | - | 0 | 0 | - | 32.05 | 31.71 | 32.05 | - | - | 0 | - | 0.00% |
| 2017-07-06 | 0 | 42.50 | 42.05 | 42.95 | - | - | 0 | 0 | - | 32.05 | 31.71 | 32.39 | - | - | 0 | - | 0.00% |
| 2017-07-05 | 0 | 42.50 | 42.05 | 42.50 | 42.50 | 42.50 | 2,000 | 85,000 | 42.500 | 32.05 | 31.71 | 32.05 | 32.05 | 32.05 | 2,652 | 32.053 | 0.47% |
| 2017-07-04 | 0 | 42.30 | 42.00 | 42.90 | 42.00 | 42.30 | 8,500 | 357,475 | 42.056 | 31.90 | 31.68 | 32.35 | 31.68 | 31.90 | 11,271 | 31.718 | 0.00% |
| 2017-07-03 | 0 | 42.30 | 42.20 | 42.30 | - | - | 0 | 0 | - | 31.90 | 31.83 | 31.90 | - | - | 0 | - | -1.05% |
| 2017-06-30 | 0 | 42.75 | 42.10 | 42.75 | 42.00 | 43.00 | 5,000 | 211,025 | 42.205 | 32.24 | 31.75 | 32.24 | 31.68 | 32.43 | 6,630 | 31.830 | 1.54% |
| 2017-06-29 | 0 | 42.10 | 42.10 | 42.50 | - | - | 0 | 0 | - | 31.75 | 31.75 | 32.05 | - | - | 0 | - | 0.24% |
| 2017-06-28 | 0 | 42.00 | 41.95 | 42.40 | - | - | 0 | 0 | - | 31.68 | 31.64 | 31.98 | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 42.00 | 41.95 | 42.80 | 42.00 | 42.10 | 4,000 | 168,250 | 42.063 | 31.68 | 31.64 | 32.28 | 31.68 | 31.75 | 5,304 | 31.723 | -0.12% |
| 2017-06-26 | 0 | 42.05 | 42.05 | 42.40 | 42.00 | 42.20 | 7,500 | 315,350 | 42.047 | 31.71 | 31.71 | 31.98 | 31.68 | 31.83 | 9,945 | 31.711 | -0.12% |
| 2017-06-23 | 0 | 42.10 | 42.10 | 42.30 | 42.10 | 42.20 | 2,500 | 105,300 | 42.120 | 31.75 | 31.75 | 31.90 | 31.75 | 31.83 | 3,315 | 31.766 | -0.24% |
| 2017-06-22 | 0 | 42.20 | 42.10 | 42.40 | 42.20 | 42.20 | 1,000 | 42,200 | 42.200 | 31.83 | 31.75 | 31.98 | 31.83 | 31.83 | 1,326 | 31.826 | 0.00% |
| 2017-06-21 | 0 | 42.20 | 41.90 | 42.40 | - | - | 0 | 0 | - | 31.83 | 31.60 | 31.98 | - | - | 0 | - | 0.00% |
| 2017-06-20 | 0 | 42.20 | 42.15 | 42.95 | 42.20 | 42.20 | 1,000 | 42,575 | 42.575 | 31.83 | 31.79 | 32.39 | 31.83 | 31.83 | 1,326 | 32.109 | 0.12% |
| 2017-06-19 | 0 | 42.15 | 42.15 | 43.00 | - | - | 0 | 0 | - | 31.79 | 31.79 | 32.43 | - | - | 0 | - | 0.12% |
| 2017-06-16 | 0 | 42.10 | 42.10 | 43.00 | 42.10 | 42.10 | 1,500 | 63,150 | 42.100 | 31.75 | 31.75 | 32.43 | 31.75 | 31.75 | 1,989 | 31.751 | -2.09% |
| 2017-06-15 | 0 | 43.00 | 42.10 | 43.15 | - | - | 0 | 0 | - | 32.43 | 31.75 | 32.54 | - | - | 0 | - | 0.00% |
| 2017-06-14 | 0 | 43.00 | 42.50 | 43.00 | 42.80 | 43.30 | 1,000 | 43,050 | 43.050 | 32.43 | 32.05 | 32.43 | 32.28 | 32.66 | 1,326 | 32.467 | 0.94% |
| 2017-06-13 | 0 | 42.60 | 42.45 | 42.70 | 42.60 | 42.60 | 2,000 | 85,200 | 42.600 | 32.13 | 32.01 | 32.20 | 32.13 | 32.13 | 2,652 | 32.128 | 0.24% |
| 2017-06-12 | 0 | 42.50 | 42.50 | 42.80 | 42.50 | 42.50 | 1,000 | 42,500 | 42.500 | 32.05 | 32.05 | 32.28 | 32.05 | 32.05 | 1,326 | 32.053 | -0.70% |
| 2017-06-09 | 0 | 42.80 | 42.60 | 42.90 | 42.80 | 42.80 | 1,000 | 42,800 | 42.800 | 32.28 | 32.13 | 32.35 | 32.28 | 32.28 | 1,326 | 32.279 | -0.81% |
| 2017-06-08 | 0 | 43.15 | 42.90 | 43.15 | 43.30 | 43.30 | 1,000 | 43,300 | 43.300 | 32.54 | 32.35 | 32.54 | 32.66 | 32.66 | 1,326 | 32.656 | 0.35% |
| 2017-06-07 | 0 | 43.00 | 42.60 | 44.00 | 43.00 | 43.30 | 3,500 | 150,800 | 43.086 | 32.43 | 32.13 | 33.18 | 32.43 | 32.66 | 4,641 | 32.494 | -0.69% |
| 2017-06-06 | 0 | 43.30 | 42.60 | 43.45 | 43.30 | 43.30 | 500 | 21,650 | 43.300 | 32.66 | 32.13 | 32.77 | 32.66 | 32.66 | 663 | 32.656 | 0.35% |
| 2017-06-05 | 0 | 43.15 | 42.55 | 43.15 | 43.45 | 43.45 | 808 | 34,753 | 43.011 | 32.54 | 32.09 | 32.54 | 32.77 | 32.77 | 1,071 | 32.438 | -0.69% |
| 2017-06-02 | 0 | 43.45 | 42.65 | 43.50 | - | - | 0 | 0 | - | 32.77 | 32.17 | 32.81 | - | - | 0 | - | 0.00% |
| 2017-06-01 | 0 | 43.45 | 42.65 | 43.45 | 43.40 | 43.50 | 1,500 | 65,200 | 43.467 | 32.77 | 32.17 | 32.77 | 32.73 | 32.81 | 1,989 | 32.782 | 1.05% |
| 2017-05-31 | 0 | 43.00 | 42.60 | 43.45 | 43.00 | 43.75 | 3,000 | 129,800 | 43.267 | 32.43 | 32.13 | 32.77 | 32.43 | 33.00 | 3,978 | 32.631 | -0.58% |
| 2017-05-29 | 0 | 44.25 | 43.80 | 44.25 | 44.25 | 44.25 | 1,500 | 66,375 | 44.250 | 32.62 | 32.29 | 32.62 | 32.62 | 32.62 | 2,035 | 32.618 | 0.00% |
| 2017-05-26 | 0 | 44.25 | 44.00 | 44.25 | 44.25 | 44.25 | 1,000 | 44,250 | 44.250 | 32.62 | 32.43 | 32.62 | 32.62 | 32.62 | 1,357 | 32.618 | 0.57% |
| 2017-05-25 | 0 | 44.00 | 43.80 | 44.30 | 44.00 | 44.00 | 500 | 22,000 | 44.000 | 32.43 | 32.29 | 32.66 | 32.43 | 32.43 | 678 | 32.434 | -0.34% |
| 2017-05-24 | 0 | 44.15 | 43.85 | 44.15 | 44.10 | 44.15 | 3,500 | 154,450 | 44.129 | 32.54 | 32.32 | 32.54 | 32.51 | 32.54 | 4,748 | 32.529 | 0.11% |
| 2017-05-23 | 0 | 44.10 | 44.05 | 44.10 | - | - | 0 | 0 | - | 32.51 | 32.47 | 32.51 | - | - | 0 | - | -0.23% |
| 2017-05-22 | 0 | 44.20 | 44.20 | 44.50 | 44.20 | 44.20 | 992 | 43,674 | 44.026 | 32.58 | 32.58 | 32.80 | 32.58 | 32.58 | 1,346 | 32.453 | 0.00% |
| 2017-05-19 | 0 | 44.20 | 43.75 | 44.20 | 43.60 | 44.20 | 3,000 | 131,500 | 43.833 | 32.58 | 32.25 | 32.58 | 32.14 | 32.58 | 4,070 | 32.311 | 0.00% |
| 2017-05-18 | 0 | 44.20 | 43.75 | 44.20 | - | - | 0 | 0 | - | 32.58 | 32.25 | 32.58 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 44.20 | 43.85 | 44.50 | 43.85 | 43.85 | 500 | 21,925 | 43.850 | 32.58 | 32.32 | 32.80 | 32.32 | 32.32 | 678 | 32.323 | -0.90% |
| 2017-05-16 | 0 | 44.60 | 43.65 | 44.60 | - | - | 0 | 0 | - | 32.88 | 32.18 | 32.88 | - | - | 0 | - | 0.00% |
| 2017-05-15 | 0 | 44.60 | 43.70 | 44.70 | - | - | 0 | 0 | - | 32.88 | 32.21 | 32.95 | - | - | 0 | - | 0.00% |
| 2017-05-12 | 0 | 44.60 | 43.90 | 44.60 | 44.00 | 44.65 | 11,000 | 489,125 | 44.466 | 32.88 | 32.36 | 32.88 | 32.43 | 32.91 | 14,923 | 32.777 | 1.59% |
| 2017-05-11 | 0 | 43.90 | 43.90 | 44.55 | 43.90 | 43.90 | 500 | 21,950 | 43.900 | 32.36 | 32.36 | 32.84 | 32.36 | 32.36 | 678 | 32.360 | -0.68% |
| 2017-05-10 | 0 | 44.20 | 44.20 | 44.50 | 44.20 | 44.20 | 500 | 22,100 | 44.200 | 32.58 | 32.58 | 32.80 | 32.58 | 32.58 | 678 | 32.581 | 0.00% |
| 2017-05-09 | 0 | 44.20 | 43.70 | 44.35 | 44.20 | 44.20 | 500 | 22,100 | 44.200 | 32.58 | 32.21 | 32.69 | 32.58 | 32.58 | 678 | 32.581 | -0.56% |
| 2017-05-08 | 0 | 44.45 | 43.70 | 44.45 | 44.50 | 44.50 | 4,500 | 200,250 | 44.500 | 32.77 | 32.21 | 32.77 | 32.80 | 32.80 | 6,105 | 32.803 | 0.57% |
| 2017-05-05 | 0 | 44.20 | 43.70 | 44.30 | - | - | 0 | 0 | - | 32.58 | 32.21 | 32.66 | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 44.20 | 43.55 | 44.25 | - | - | 0 | 0 | - | 32.58 | 32.10 | 32.62 | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 44.20 | 43.60 | 44.20 | - | - | 0 | 0 | - | 32.58 | 32.14 | 32.58 | - | - | 0 | - | -0.23% |
| 2017-04-28 | 0 | 44.30 | 43.35 | 44.45 | - | - | 0 | 0 | - | 32.66 | 31.95 | 32.77 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 44.30 | 42.50 | 44.30 | 44.35 | 44.35 | 1,000 | 44,350 | 44.350 | 32.66 | 31.33 | 32.66 | 32.69 | 32.69 | 1,357 | 32.692 | 2.07% |
| 2017-04-26 | 0 | 43.40 | 43.00 | 44.30 | - | - | 0 | 0 | - | 31.99 | 31.70 | 32.66 | - | - | 0 | - | 0.00% |
| 2017-04-25 | 0 | 43.40 | 43.20 | 44.25 | - | - | 0 | 0 | - | 31.99 | 31.84 | 32.62 | - | - | 0 | - | 0.00% |
| 2017-04-24 | 0 | 43.40 | 43.20 | 43.95 | 43.20 | 43.40 | 3,000 | 129,900 | 43.300 | 31.99 | 31.84 | 32.40 | 31.84 | 31.99 | 4,070 | 31.918 | -0.12% |
| 2017-04-21 | 0 | 43.45 | 43.15 | 44.25 | 43.45 | 43.45 | 500 | 21,725 | 43.450 | 32.03 | 31.81 | 32.62 | 32.03 | 32.03 | 678 | 32.029 | 0.00% |
| 2017-04-20 | 0 | 43.45 | 43.45 | 44.25 | 43.40 | 43.40 | 500 | 21,700 | 43.400 | 32.03 | 32.03 | 32.62 | 31.99 | 31.99 | 678 | 31.992 | -1.36% |
| 2017-04-19 | 0 | 44.05 | 42.85 | 44.05 | 44.05 | 44.05 | 1,000 | 44,050 | 44.050 | 32.47 | 31.59 | 32.47 | 32.47 | 32.47 | 1,357 | 32.471 | 1.26% |
| 2017-04-18 | 0 | 43.50 | 43.20 | 44.75 | 43.00 | 43.50 | 9,000 | 388,900 | 43.211 | 32.07 | 31.84 | 32.99 | 31.70 | 32.07 | 12,209 | 31.852 | -1.47% |
| 2017-04-13 | 0 | 44.15 | 43.90 | 44.60 | 44.15 | 44.15 | 1,000 | 44,150 | 44.150 | 32.54 | 32.36 | 32.88 | 32.54 | 32.54 | 1,357 | 32.545 | -0.11% |
| 2017-04-12 | 0 | 44.20 | 44.15 | 44.35 | - | - | 0 | 0 | - | 32.58 | 32.54 | 32.69 | - | - | 0 | - | 0.00% |
| 2017-04-11 | 0 | 44.20 | 44.15 | 44.35 | 44.20 | 44.30 | 3,500 | 154,950 | 44.271 | 32.58 | 32.54 | 32.69 | 32.58 | 32.66 | 4,748 | 32.634 | -1.34% |
| 2017-04-10 | 0 | 44.80 | 44.40 | 44.90 | 44.10 | 44.80 | 4,500 | 201,250 | 44.722 | 33.02 | 32.73 | 33.10 | 32.51 | 33.02 | 6,105 | 32.966 | 1.13% |
| 2017-04-07 | 0 | 44.30 | 43.40 | 44.60 | - | - | 0 | 0 | - | 32.66 | 31.99 | 32.88 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 44.30 | 43.35 | 44.60 | - | - | 0 | 0 | - | 32.66 | 31.95 | 32.88 | - | - | 0 | - | 0.00% |
| 2017-04-05 | 0 | 44.30 | 43.75 | 44.40 | - | - | 0 | 0 | - | 32.66 | 32.25 | 32.73 | - | - | 0 | - | 0.00% |
| 2017-04-03 | 0 | 44.30 | 43.40 | 44.65 | - | - | 0 | 0 | - | 32.66 | 31.99 | 32.91 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 44.30 | 43.65 | 44.40 | 44.25 | 44.30 | 1,500 | 66,425 | 44.283 | 32.66 | 32.18 | 32.73 | 32.62 | 32.66 | 2,035 | 32.643 | 0.00% |
| 2017-03-30 | 0 | 44.30 | 43.60 | 44.35 | 44.30 | 44.30 | 500 | 22,150 | 44.300 | 32.66 | 32.14 | 32.69 | 32.66 | 32.66 | 678 | 32.655 | 0.00% |
| 2017-03-29 | 0 | 44.30 | 43.10 | 44.40 | - | - | 0 | 0 | - | 32.66 | 31.77 | 32.73 | - | - | 0 | - | 0.00% |
| 2017-03-28 | 0 | 44.30 | 43.55 | 44.30 | 44.20 | 44.50 | 3,500 | 155,450 | 44.414 | 32.66 | 32.10 | 32.66 | 32.58 | 32.80 | 4,748 | 32.739 | -0.11% |
| 2017-03-27 | 0 | 44.35 | 43.80 | 44.80 | 44.35 | 44.60 | 5,000 | 222,200 | 44.440 | 32.69 | 32.29 | 33.02 | 32.69 | 32.88 | 6,783 | 32.758 | 1.26% |
| 2017-03-24 | 0 | 43.80 | 43.50 | 44.30 | 43.80 | 43.80 | 3,000 | 131,400 | 43.800 | 32.29 | 32.07 | 32.66 | 32.29 | 32.29 | 4,070 | 32.287 | 0.00% |
| 2017-03-23 | 0 | 43.80 | 43.55 | 44.05 | - | - | 0 | 0 | - | 32.29 | 32.10 | 32.47 | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 43.80 | 43.30 | 44.10 | 43.80 | 44.00 | 1,500 | 65,800 | 43.867 | 32.29 | 31.92 | 32.51 | 32.29 | 32.43 | 2,035 | 32.336 | -0.45% |
| 2017-03-21 | 0 | 44.00 | 43.50 | 44.40 | 43.50 | 44.00 | 4,000 | 174,500 | 43.625 | 32.43 | 32.07 | 32.73 | 32.07 | 32.43 | 5,426 | 32.158 | 1.15% |
| 2017-03-20 | 0 | 43.50 | 43.30 | 43.50 | - | - | 0 | 0 | - | 32.07 | 31.92 | 32.07 | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 43.50 | 43.20 | 43.80 | 43.50 | 43.50 | 500 | 21,750 | 43.500 | 32.07 | 31.84 | 32.29 | 32.07 | 32.07 | 678 | 32.065 | 0.00% |
| 2017-03-16 | 0 | 43.50 | 43.25 | 43.80 | 43.20 | 43.50 | 8,000 | 346,650 | 43.331 | 32.07 | 31.88 | 32.29 | 31.84 | 32.07 | 10,853 | 31.941 | 0.69% |
| 2017-03-15 | 0 | 43.20 | 43.20 | 43.50 | 43.15 | 43.20 | 8,500 | 367,150 | 43.194 | 31.84 | 31.84 | 32.07 | 31.81 | 31.84 | 11,531 | 31.840 | -0.35% |
| 2017-03-14 | 0 | 43.35 | 43.20 | 43.40 | 43.35 | 43.45 | 2,000 | 86,800 | 43.400 | 31.95 | 31.84 | 31.99 | 31.95 | 32.03 | 2,713 | 31.992 | 0.35% |
| 2017-03-13 | 0 | 43.20 | 43.20 | 43.45 | 43.15 | 43.15 | 1,000 | 43,150 | 43.150 | 31.84 | 31.84 | 32.03 | 31.81 | 31.81 | 1,357 | 31.807 | 0.12% |
| 2017-03-10 | 0 | 43.15 | 43.15 | 43.30 | - | - | 0 | 0 | - | 31.81 | 31.81 | 31.92 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 43.15 | 43.05 | 43.30 | 43.15 | 43.25 | 4,500 | 194,325 | 43.183 | 31.81 | 31.73 | 31.92 | 31.81 | 31.88 | 6,105 | 31.832 | -0.35% |
| 2017-03-08 | 0 | 43.30 | 43.15 | 43.40 | - | - | 0 | 0 | - | 31.92 | 31.81 | 31.99 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 43.30 | 43.20 | 43.45 | 43.30 | 43.45 | 4,500 | 194,950 | 43.322 | 31.92 | 31.84 | 32.03 | 31.92 | 32.03 | 6,105 | 31.934 | -0.35% |
| 2017-03-06 | 0 | 43.45 | 43.20 | 43.50 | 43.45 | 43.45 | 2,000 | 86,900 | 43.450 | 32.03 | 31.84 | 32.07 | 32.03 | 32.03 | 2,713 | 32.029 | 0.00% |
| 2017-03-03 | 0 | 43.45 | 43.10 | 43.45 | 43.50 | 43.50 | 1,500 | 65,150 | 43.433 | 32.03 | 31.77 | 32.03 | 32.07 | 32.07 | 2,035 | 32.016 | 0.12% |
| 2017-03-02 | 0 | 43.40 | 43.15 | 43.40 | 43.50 | 43.50 | 3,500 | 152,250 | 43.500 | 31.99 | 31.81 | 31.99 | 32.07 | 32.07 | 4,748 | 32.065 | 0.70% |
| 2017-03-01 | 0 | 43.10 | 43.05 | 43.35 | 43.10 | 43.50 | 13,500 | 585,225 | 43.350 | 31.77 | 31.73 | 31.95 | 31.77 | 32.07 | 18,314 | 31.955 | -0.58% |
| 2017-02-28 | 0 | 43.35 | 43.20 | 43.50 | - | - | 0 | 0 | - | 31.95 | 31.84 | 32.07 | - | - | 0 | - | 0.00% |
| 2017-02-27 | 0 | 43.35 | 43.35 | 43.50 | 43.30 | 43.60 | 9,500 | 413,550 | 43.532 | 31.95 | 31.95 | 32.07 | 31.92 | 32.14 | 12,888 | 32.089 | -0.80% |
| 2017-02-24 | 0 | 43.70 | 43.65 | 43.70 | 43.65 | 43.75 | 7,000 | 305,850 | 43.693 | 32.21 | 32.18 | 32.21 | 32.18 | 32.25 | 9,496 | 32.208 | 0.69% |
| 2017-02-23 | 0 | 43.40 | 43.20 | 43.45 | 43.00 | 43.40 | 114,900 | 4,966,805 | 43.227 | 31.99 | 31.84 | 32.03 | 31.70 | 31.99 | 155,873 | 31.864 | 0.93% |
| 2017-02-22 | 0 | 43.00 | 42.90 | 43.10 | 43.00 | 43.00 | 4,000 | 172,000 | 43.000 | 31.70 | 31.62 | 31.77 | 31.70 | 31.70 | 5,426 | 31.697 | 0.00% |
| 2017-02-21 | 0 | 43.00 | 42.80 | 43.00 | 42.90 | 43.00 | 6,000 | 257,900 | 42.983 | 31.70 | 31.55 | 31.70 | 31.62 | 31.70 | 8,140 | 31.685 | 0.23% |
| 2017-02-20 | 0 | 42.90 | 42.60 | 43.00 | 42.90 | 42.90 | 1,000 | 42,900 | 42.900 | 31.62 | 31.40 | 31.70 | 31.62 | 31.62 | 1,357 | 31.623 | -0.35% |
| 2017-02-17 | 0 | 43.05 | 42.70 | 43.15 | - | - | 0 | 0 | - | 31.73 | 31.48 | 31.81 | - | - | 0 | - | 0.00% |
| 2017-02-16 | 0 | 43.05 | 43.00 | 43.10 | 43.05 | 43.20 | 4,000 | 172,575 | 43.144 | 31.73 | 31.70 | 31.77 | 31.73 | 31.84 | 5,426 | 31.803 | -0.12% |
| 2017-02-15 | 0 | 43.10 | 42.95 | 43.10 | 43.00 | 43.10 | 6,000 | 258,300 | 43.050 | 31.77 | 31.66 | 31.77 | 31.70 | 31.77 | 8,140 | 31.734 | 0.58% |
| 2017-02-14 | 0 | 42.85 | 42.60 | 43.00 | - | - | 0 | 0 | - | 31.59 | 31.40 | 31.70 | - | - | 0 | - | 0.00% |
| 2017-02-13 | 0 | 42.85 | 42.25 | 43.00 | 42.85 | 42.85 | 2,000 | 85,700 | 42.850 | 31.59 | 31.14 | 31.70 | 31.59 | 31.59 | 2,713 | 31.586 | 0.00% |
| 2017-02-10 | 0 | 42.85 | 42.35 | 43.00 | 42.80 | 42.85 | 3,000 | 128,525 | 42.842 | 31.59 | 31.22 | 31.70 | 31.55 | 31.59 | 4,070 | 31.580 | 0.12% |
| 2017-02-09 | 0 | 42.80 | 42.05 | 42.80 | 42.80 | 42.80 | 1,500 | 63,500 | 42.333 | 31.55 | 31.00 | 31.55 | 31.55 | 31.55 | 2,035 | 31.205 | 0.00% |
| 2017-02-08 | 0 | 42.80 | 42.35 | 42.80 | - | - | 0 | 0 | - | 31.55 | 31.22 | 31.55 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 42.80 | 42.40 | 43.00 | - | - | 0 | 0 | - | 31.55 | 31.25 | 31.70 | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 42.80 | 42.45 | 43.00 | 42.50 | 42.80 | 2,000 | 85,450 | 42.725 | 31.55 | 31.29 | 31.70 | 31.33 | 31.55 | 2,713 | 31.494 | 0.00% |
| 2017-02-03 | 0 | 42.80 | 42.20 | 42.80 | - | - | 0 | 0 | - | 31.55 | 31.11 | 31.55 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 42.80 | 42.40 | 42.80 | - | - | 0 | 0 | - | 31.55 | 31.25 | 31.55 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 42.80 | 42.50 | 42.80 | 42.80 | 42.80 | 1,081 | 46,266 | 42.799 | 31.55 | 31.33 | 31.55 | 31.55 | 31.55 | 1,466 | 31.549 | 0.00% |
| 2017-01-27 | 0 | 42.80 | 42.00 | 42.85 | - | - | 0 | 0 | - | 31.55 | 30.96 | 31.59 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 42.80 | 41.85 | 42.90 | 42.50 | 42.80 | 4,500 | 192,000 | 42.667 | 31.55 | 30.85 | 31.62 | 31.33 | 31.55 | 6,105 | 31.451 | 1.06% |
| 2017-01-25 | 0 | 42.35 | 41.30 | 42.35 | - | - | 0 | 0 | - | 31.22 | 30.44 | 31.22 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 42.35 | 41.55 | 42.35 | 41.80 | 42.45 | 1,000 | 42,125 | 42.125 | 31.22 | 30.63 | 31.22 | 30.81 | 31.29 | 1,357 | 31.052 | 1.56% |
| 2017-01-23 | 0 | 41.70 | 41.40 | 41.70 | 40.20 | 42.20 | 11,652 | 481,540 | 41.327 | 30.74 | 30.52 | 30.74 | 29.63 | 31.11 | 15,807 | 30.463 | -1.18% |
| 2017-01-20 | 0 | 42.20 | 41.70 | 42.40 | - | - | 0 | 0 | - | 31.11 | 30.74 | 31.25 | - | - | 0 | - | 0.00% |
| 2017-01-19 | 0 | 42.20 | 41.70 | 42.40 | 42.20 | 42.20 | 2,000 | 84,400 | 42.200 | 31.11 | 30.74 | 31.25 | 31.11 | 31.11 | 2,713 | 31.107 | -0.71% |
| 2017-01-18 | 0 | 42.50 | 41.60 | 42.50 | 42.00 | 42.50 | 3,500 | 148,450 | 42.414 | 31.33 | 30.66 | 31.33 | 30.96 | 31.33 | 4,748 | 31.265 | 1.67% |
| 2017-01-17 | 0 | 41.80 | 41.20 | 41.80 | - | - | 0 | 0 | - | 30.81 | 30.37 | 30.81 | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 41.80 | 41.50 | 41.80 | - | - | 0 | 0 | - | 30.81 | 30.59 | 30.81 | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 41.80 | 41.50 | 41.80 | 41.50 | 41.80 | 4,000 | 166,050 | 41.513 | 30.81 | 30.59 | 30.81 | 30.59 | 30.81 | 5,426 | 30.600 | 0.72% |
| 2017-01-12 | 0 | 41.50 | 41.00 | 41.60 | - | - | 0 | 0 | - | 30.59 | 30.22 | 30.66 | - | - | 0 | - | 0.00% |
| 2017-01-11 | 0 | 41.50 | 40.90 | 41.80 | - | - | 0 | 0 | - | 30.59 | 30.15 | 30.81 | - | - | 0 | - | 0.00% |
| 2017-01-10 | 0 | 41.50 | 40.85 | 41.50 | 40.70 | 41.60 | 6,000 | 245,400 | 40.900 | 30.59 | 30.11 | 30.59 | 30.00 | 30.66 | 8,140 | 30.149 | 0.12% |
| 2017-01-09 | 0 | 41.45 | 40.85 | 41.45 | 41.45 | 41.45 | 1,000 | 41,450 | 41.450 | 30.55 | 30.11 | 30.55 | 30.55 | 30.55 | 1,357 | 30.554 | 1.10% |
| 2017-01-06 | 0 | 41.00 | 41.00 | 41.60 | - | - | 0 | 0 | - | 30.22 | 30.22 | 30.66 | - | - | 0 | - | 0.00% |
| 2017-01-05 | 0 | 41.00 | 41.00 | 41.40 | 40.80 | 41.00 | 3,500 | 143,300 | 40.943 | 30.22 | 30.22 | 30.52 | 30.08 | 30.22 | 4,748 | 30.180 | 1.74% |
| 2017-01-04 | 0 | 40.30 | 40.20 | 41.20 | - | - | 0 | 0 | - | 29.71 | 29.63 | 30.37 | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 40.30 | 40.05 | 41.50 | 39.90 | 40.30 | 3,500 | 140,050 | 40.014 | 29.71 | 29.52 | 30.59 | 29.41 | 29.71 | 4,748 | 29.496 | 0.25% |
| 2016-12-30 | 0 | 40.20 | 40.20 | 40.90 | 40.00 | 40.00 | 5,000 | 200,000 | 40.000 | 29.63 | 29.63 | 30.15 | 29.49 | 29.49 | 6,783 | 29.485 | -1.71% |
| 2016-12-29 | 0 | 40.90 | 39.65 | 40.90 | - | - | 0 | 0 | - | 30.15 | 29.23 | 30.15 | - | - | 0 | - | 0.00% |
| 2016-12-28 | 0 | 40.90 | 39.70 | 40.90 | - | - | 0 | 0 | - | 30.15 | 29.26 | 30.15 | - | - | 0 | - | -0.24% |
| 2016-12-23 | 0 | 41.00 | 40.05 | 41.60 | - | - | 0 | 0 | - | 30.22 | 29.52 | 30.66 | - | - | 0 | - | 0.00% |
| 2016-12-22 | 0 | 41.00 | 40.10 | 41.70 | - | - | 0 | 0 | - | 30.22 | 29.56 | 30.74 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 41.00 | 41.00 | 41.75 | 40.40 | 40.40 | 856 | 34,244 | 40.005 | 30.22 | 30.22 | 30.78 | 29.78 | 29.78 | 1,161 | 29.489 | 0.86% |
| 2016-12-20 | 0 | 40.65 | 39.90 | 41.45 | - | - | 0 | 0 | - | 29.96 | 29.41 | 30.55 | - | - | 0 | - | 0.00% |
| 2016-12-19 | 0 | 40.65 | 40.05 | 41.60 | - | - | 0 | 0 | - | 29.96 | 29.52 | 30.66 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 40.65 | 40.00 | 41.20 | 40.00 | 40.65 | 3,500 | 140,950 | 40.271 | 29.96 | 29.49 | 30.37 | 29.49 | 29.96 | 4,748 | 29.686 | -0.85% |
| 2016-12-15 | 0 | 41.00 | 40.20 | 41.40 | - | - | 0 | 0 | - | 30.22 | 29.63 | 30.52 | - | - | 0 | - | 0.00% |
| 2016-12-14 | 0 | 41.00 | 40.65 | 41.45 | - | - | 0 | 0 | - | 30.22 | 29.96 | 30.55 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 41.00 | 40.60 | 41.45 | - | - | 0 | 0 | - | 30.22 | 29.93 | 30.55 | - | - | 0 | - | 0.00% |
| 2016-12-12 | 0 | 41.00 | 40.40 | 41.50 | 41.00 | 41.00 | 8,000 | 328,000 | 41.000 | 30.22 | 29.78 | 30.59 | 30.22 | 30.22 | 10,853 | 30.223 | 0.00% |
| 2016-12-09 | 0 | 41.00 | 40.80 | 41.85 | - | - | 0 | 0 | - | 30.22 | 30.08 | 30.85 | - | - | 0 | - | 0.00% |
| 2016-12-08 | 0 | 41.00 | 40.65 | 41.85 | - | - | 0 | 0 | - | 30.22 | 29.96 | 30.85 | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 41.00 | 40.60 | 41.85 | - | - | 0 | 0 | - | 30.22 | 29.93 | 30.85 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 41.00 | 40.85 | 41.75 | 41.00 | 41.00 | 1,000 | 41,000 | 41.000 | 30.22 | 30.11 | 30.78 | 30.22 | 30.22 | 1,357 | 30.223 | -1.91% |
| 2016-12-05 | 0 | 41.80 | 40.60 | 41.80 | - | - | 0 | 0 | - | 30.81 | 29.93 | 30.81 | - | - | 0 | - | -0.12% |
| 2016-12-02 | 0 | 41.85 | 41.30 | 41.85 | - | - | 0 | 0 | - | 30.85 | 30.44 | 30.85 | - | - | 0 | - | 0.00% |
| 2016-12-01 | 0 | 41.85 | 41.20 | 41.85 | 41.85 | 41.85 | 1,000 | 41,850 | 41.850 | 30.85 | 30.37 | 30.85 | 30.85 | 30.85 | 1,357 | 30.849 | 0.00% |
| 2016-11-30 | 0 | 41.85 | 41.40 | 41.85 | 41.85 | 41.85 | 5,000 | 209,250 | 41.850 | 30.85 | 30.52 | 30.85 | 30.85 | 30.85 | 6,783 | 30.849 | 0.72% |
| 2016-11-29 | 0 | 41.55 | 41.15 | 41.85 | 41.55 | 41.55 | 1,500 | 62,325 | 41.550 | 30.63 | 30.33 | 30.85 | 30.63 | 30.63 | 2,035 | 30.628 | 0.48% |
| 2016-11-28 | 0 | 41.35 | 41.10 | 42.00 | 41.35 | 41.40 | 2,000 | 82,725 | 41.363 | 30.48 | 30.30 | 30.96 | 30.48 | 30.52 | 2,713 | 30.490 | -0.60% |
| 2016-11-25 | 0 | 41.60 | 41.35 | 41.85 | 41.60 | 41.60 | 1,500 | 62,400 | 41.600 | 30.66 | 30.48 | 30.85 | 30.66 | 30.66 | 2,035 | 30.665 | 0.00% |
| 2016-11-24 | 0 | 41.60 | 41.25 | 41.90 | - | - | 0 | 0 | - | 30.66 | 30.41 | 30.89 | - | - | 0 | - | 0.00% |
| 2016-11-23 | 0 | 41.60 | 41.05 | 41.90 | - | - | 2,000 | 83,000 | 41.500 | 30.66 | 30.26 | 30.89 | - | - | 2,713 | 30.591 | 0.00% |
| 2016-11-22 | 0 | 41.60 | 40.90 | 41.90 | 41.50 | 41.60 | 5,500 | 228,450 | 41.536 | 30.66 | 30.15 | 30.89 | 30.59 | 30.66 | 7,461 | 30.618 | 1.46% |
| 2016-11-21 | 0 | 41.00 | 40.80 | 41.00 | - | - | 0 | 0 | - | 30.22 | 30.08 | 30.22 | - | - | 0 | - | -0.49% |
| 2016-11-18 | 0 | 41.20 | 40.65 | 41.40 | - | - | 0 | 0 | - | 30.37 | 29.96 | 30.52 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 41.20 | 40.70 | 41.40 | - | - | 0 | 0 | - | 30.37 | 30.00 | 30.52 | - | - | 0 | - | 0.00% |
| 2016-11-16 | 0 | 41.20 | 40.95 | 41.50 | - | - | 0 | 0 | - | 30.37 | 30.19 | 30.59 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 41.20 | 40.65 | 41.20 | - | - | 0 | 0 | - | 30.37 | 29.96 | 30.37 | - | - | 0 | - | -0.72% |
| 2016-11-14 | 0 | 41.50 | 40.30 | 41.70 | 41.50 | 41.50 | 4,500 | 186,750 | 41.500 | 30.59 | 29.71 | 30.74 | 30.59 | 30.59 | 6,105 | 30.591 | 0.73% |
| 2016-11-11 | 0 | 41.20 | 40.95 | 41.80 | 41.20 | 41.20 | 3,000 | 123,600 | 41.200 | 30.37 | 30.19 | 30.81 | 30.37 | 30.37 | 4,070 | 30.370 | -0.72% |
| 2016-11-10 | 0 | 41.50 | 41.25 | 41.90 | 41.50 | 42.00 | 11,000 | 459,200 | 41.745 | 30.59 | 30.41 | 30.89 | 30.59 | 30.96 | 14,923 | 30.772 | 0.00% |
| 2016-11-09 | 0 | 41.50 | 40.55 | 41.80 | 41.00 | 41.65 | 11,000 | 455,300 | 41.391 | 30.59 | 29.89 | 30.81 | 30.22 | 30.70 | 14,923 | 30.511 | 1.22% |
| 2016-11-08 | 0 | 41.00 | 40.65 | 41.00 | - | - | 0 | 0 | - | 30.22 | 29.96 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-11-07 | 0 | 41.00 | 40.90 | 41.00 | 41.00 | 41.00 | 18,500 | 758,500 | 41.000 | 30.22 | 30.15 | 30.22 | 30.22 | 30.22 | 25,097 | 30.223 | 0.00% |
| 2016-11-04 | 0 | 41.00 | 41.00 | 41.20 | 41.00 | 41.00 | 3,500 | 143,500 | 41.000 | 30.22 | 30.22 | 30.37 | 30.22 | 30.22 | 4,748 | 30.223 | -0.73% |
| 2016-11-03 | 0 | 41.30 | 41.00 | 41.30 | - | - | 0 | 0 | - | 30.44 | 30.22 | 30.44 | - | - | 0 | - | 0.00% |
| 2016-11-02 | 0 | 41.30 | 41.05 | 41.30 | - | - | 0 | 0 | - | 30.44 | 30.26 | 30.44 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 41.30 | 40.70 | 41.30 | 41.30 | 41.30 | 2,200 | 90,660 | 41.209 | 30.44 | 30.00 | 30.44 | 30.44 | 30.44 | 2,985 | 30.377 | 0.49% |
| 2016-10-31 | 0 | 41.10 | 40.50 | 41.40 | - | - | 0 | 0 | - | 30.30 | 29.85 | 30.52 | - | - | 0 | - | 0.00% |
| 2016-10-28 | 0 | 41.10 | 40.65 | 41.25 | 41.10 | 41.10 | 1,500 | 61,650 | 41.100 | 30.30 | 29.96 | 30.41 | 30.30 | 30.30 | 2,035 | 30.296 | 0.00% |
| 2016-10-27 | 0 | 41.10 | 40.95 | 41.10 | 41.10 | 41.10 | 2,500 | 102,750 | 41.100 | 30.30 | 30.19 | 30.30 | 30.30 | 30.30 | 3,392 | 30.296 | -0.24% |
| 2016-10-26 | 0 | 41.20 | 40.90 | 41.35 | 41.20 | 41.20 | 5,000 | 206,000 | 41.200 | 30.37 | 30.15 | 30.48 | 30.37 | 30.37 | 6,783 | 30.370 | 0.24% |
| 2016-10-25 | 0 | 41.10 | 40.85 | 41.45 | - | - | 0 | 0 | - | 30.30 | 30.11 | 30.55 | - | - | 0 | - | 0.00% |
| 2016-10-24 | 0 | 41.10 | 40.65 | 41.40 | 41.10 | 41.10 | 1,500 | 61,650 | 41.100 | 30.30 | 29.96 | 30.52 | 30.30 | 30.30 | 2,035 | 30.296 | 0.00% |
| 2016-10-20 | 0 | 41.10 | 40.65 | 41.10 | 41.00 | 41.10 | 2,500 | 102,550 | 41.020 | 30.30 | 29.96 | 30.30 | 30.22 | 30.30 | 3,392 | 30.237 | 0.98% |
| 2016-10-19 | 0 | 40.70 | 40.70 | 41.00 | - | - | 0 | 0 | - | 30.00 | 30.00 | 30.22 | - | - | 0 | - | 0.12% |
| 2016-10-18 | 0 | 40.65 | 40.65 | 41.50 | 40.60 | 40.65 | 1,500 | 60,950 | 40.633 | 29.96 | 29.96 | 30.59 | 29.93 | 29.96 | 2,035 | 29.952 | 0.37% |
| 2016-10-17 | 0 | 40.50 | 40.50 | 40.60 | 40.50 | 40.50 | 2,000 | 81,000 | 40.500 | 29.85 | 29.85 | 29.93 | 29.85 | 29.85 | 2,713 | 29.854 | 0.00% |
| 2016-10-14 | 0 | 40.50 | 40.50 | 40.80 | 40.50 | 40.50 | 1,000 | 40,500 | 40.500 | 29.85 | 29.85 | 30.08 | 29.85 | 29.85 | 1,357 | 29.854 | 0.00% |
| 2016-10-13 | 0 | 40.50 | 40.50 | 41.50 | 40.50 | 40.55 | 6,000 | 243,025 | 40.504 | 29.85 | 29.85 | 30.59 | 29.85 | 29.89 | 8,140 | 29.857 | -0.49% |
| 2016-10-12 | 0 | 40.70 | 40.50 | 41.50 | - | - | 0 | 0 | - | 30.00 | 29.85 | 30.59 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 40.70 | 40.60 | 41.50 | 40.65 | 40.70 | 3,500 | 142,325 | 40.664 | 30.00 | 29.93 | 30.59 | 29.96 | 30.00 | 4,748 | 29.975 | -0.73% |
| 2016-10-07 | 0 | 41.00 | 40.70 | 41.30 | 41.00 | 41.00 | 500 | 20,500 | 41.000 | 30.22 | 30.00 | 30.44 | 30.22 | 30.22 | 678 | 30.223 | 0.00% |
| 2016-10-06 | 0 | 41.00 | 40.85 | 41.30 | 41.00 | 41.00 | 4,000 | 164,000 | 41.000 | 30.22 | 30.11 | 30.44 | 30.22 | 30.22 | 5,426 | 30.223 | 0.00% |
| 2016-10-05 | 0 | 41.00 | 41.00 | 41.30 | 40.50 | 41.00 | 11,500 | 467,575 | 40.659 | 30.22 | 30.22 | 30.44 | 29.85 | 30.22 | 15,601 | 29.971 | 1.11% |
| 2016-10-04 | 0 | 40.55 | 40.55 | 40.60 | 40.50 | 40.60 | 3,500 | 141,925 | 40.550 | 29.89 | 29.89 | 29.93 | 29.85 | 29.93 | 4,748 | 29.891 | -0.12% |
| 2016-10-03 | 0 | 40.60 | 40.10 | 40.65 | - | - | 0 | 0 | - | 29.93 | 29.56 | 29.96 | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 40.60 | 40.30 | 40.80 | 40.20 | 40.70 | 7,500 | 302,825 | 40.377 | 29.93 | 29.71 | 30.08 | 29.63 | 30.00 | 10,175 | 29.763 | 0.25% |
| 2016-09-29 | 0 | 40.50 | 40.50 | 40.80 | 40.50 | 40.50 | 1,000 | 40,500 | 40.500 | 29.85 | 29.85 | 30.08 | 29.85 | 29.85 | 1,357 | 29.854 | -0.74% |
| 2016-09-28 | 0 | 40.80 | 40.30 | 40.90 | - | - | 0 | 0 | - | 30.08 | 29.71 | 30.15 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 40.80 | 40.80 | 40.90 | 40.20 | 40.20 | 5,500 | 221,100 | 40.200 | 30.08 | 30.08 | 30.15 | 29.63 | 29.63 | 7,461 | 29.633 | 0.00% |
| 2016-09-26 | 0 | 40.80 | 40.10 | 40.80 | 40.00 | 41.00 | 2,500 | 102,000 | 40.800 | 30.08 | 29.56 | 30.08 | 29.49 | 30.22 | 3,392 | 30.075 | -0.37% |
| 2016-09-23 | 0 | 40.95 | 40.15 | 41.00 | - | - | 0 | 0 | - | 30.19 | 29.60 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 40.95 | 40.20 | 40.95 | 40.50 | 41.00 | 1,500 | 61,000 | 40.667 | 30.19 | 29.63 | 30.19 | 29.85 | 30.22 | 2,035 | 29.977 | 1.11% |
| 2016-09-21 | 0 | 40.50 | 40.20 | 40.50 | - | - | 0 | 0 | - | 29.85 | 29.63 | 29.85 | - | - | 0 | - | 0.00% |
| 2016-09-20 | 0 | 40.50 | 40.15 | 40.50 | 40.20 | 40.50 | 4,000 | 161,450 | 40.363 | 29.85 | 29.60 | 29.85 | 29.63 | 29.85 | 5,426 | 29.753 | 1.25% |
| 2016-09-19 | 0 | 40.00 | 40.00 | 40.50 | - | - | 0 | 0 | - | 29.49 | 29.49 | 29.85 | - | - | 0 | - | 0.00% |
| 2016-09-15 | 0 | 40.00 | 39.80 | 40.30 | 40.00 | 40.00 | 2,000 | 80,000 | 40.000 | 29.49 | 29.34 | 29.71 | 29.49 | 29.49 | 2,713 | 29.485 | -0.25% |
| 2016-09-14 | 0 | 40.10 | 40.10 | 40.20 | 40.10 | 40.10 | 6,500 | 260,650 | 40.100 | 29.56 | 29.56 | 29.63 | 29.56 | 29.56 | 8,818 | 29.559 | 0.00% |
| 2016-09-13 | 0 | 40.10 | 39.50 | 40.10 | - | - | 0 | 0 | - | 29.56 | 29.12 | 29.56 | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 40.10 | 39.20 | 40.10 | 40.20 | 40.20 | 1,000 | 40,200 | 40.200 | 29.56 | 28.90 | 29.56 | 29.63 | 29.63 | 1,357 | 29.633 | -0.25% |
| 2016-09-09 | 0 | 40.20 | 40.10 | 40.20 | 40.10 | 40.20 | 5,500 | 220,850 | 40.155 | 29.63 | 29.56 | 29.63 | 29.56 | 29.63 | 7,461 | 29.599 | 0.50% |
| 2016-09-08 | 0 | 40.00 | 40.00 | 40.45 | 39.95 | 40.00 | 21,500 | 859,975 | 39.999 | 29.49 | 29.49 | 29.82 | 29.45 | 29.49 | 29,167 | 29.485 | 0.00% |
| 2016-09-07 | 0 | 40.00 | 39.90 | 40.45 | 40.00 | 40.00 | 1,000 | 40,000 | 40.000 | 29.49 | 29.41 | 29.82 | 29.49 | 29.49 | 1,357 | 29.485 | 0.00% |
| 2016-09-06 | 0 | 40.00 | 39.85 | 40.45 | 40.00 | 40.00 | 1,500 | 60,000 | 40.000 | 29.49 | 29.37 | 29.82 | 29.49 | 29.49 | 2,035 | 29.485 | -0.50% |
| 2016-09-05 | 0 | 40.20 | 39.95 | 40.20 | 39.95 | 40.20 | 2,500 | 100,050 | 40.020 | 29.63 | 29.45 | 29.63 | 29.45 | 29.63 | 3,392 | 29.500 | 0.25% |
| 2016-09-02 | 0 | 40.10 | 40.10 | 40.30 | 39.90 | 39.90 | 2,000 | 79,800 | 39.900 | 29.56 | 29.56 | 29.71 | 29.41 | 29.41 | 2,713 | 29.412 | 0.25% |
| 2016-09-01 | 0 | 40.00 | 39.80 | 40.20 | 40.00 | 40.00 | 2,000 | 80,000 | 40.000 | 29.49 | 29.34 | 29.63 | 29.49 | 29.49 | 2,713 | 29.485 | 0.00% |
| 2016-08-31 | 0 | 40.00 | 40.00 | 40.10 | 39.90 | 39.90 | 1,000 | 39,900 | 39.900 | 29.49 | 29.49 | 29.56 | 29.41 | 29.41 | 1,357 | 29.412 | 0.00% |
| 2016-08-30 | 0 | 40.00 | 39.95 | 40.75 | 40.00 | 40.00 | 2,000 | 80,000 | 40.000 | 29.49 | 29.45 | 30.04 | 29.49 | 29.49 | 2,713 | 29.485 | 0.00% |
| 2016-08-29 | 0 | 40.00 | 39.80 | 40.70 | 40.00 | 40.05 | 6,000 | 240,025 | 40.004 | 29.49 | 29.34 | 30.00 | 29.49 | 29.52 | 8,140 | 29.489 | -1.96% |
| 2016-08-26 | 0 | 40.80 | 40.80 | 41.60 | - | - | 0 | 0 | - | 30.08 | 30.08 | 30.66 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 40.80 | 40.50 | 41.50 | - | - | 0 | 0 | - | 30.08 | 29.85 | 30.59 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 40.80 | 40.30 | 41.75 | - | - | 0 | 0 | - | 30.08 | 29.71 | 30.78 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 40.80 | 40.50 | 41.75 | - | - | 0 | 0 | - | 30.08 | 29.85 | 30.78 | - | - | 0 | - | 0.00% |
| 2016-08-22 | 0 | 40.80 | 40.10 | 41.70 | - | - | 0 | 0 | - | 30.08 | 29.56 | 30.74 | - | - | 0 | - | 0.00% |
| 2016-08-19 | 0 | 40.80 | 40.60 | 41.50 | - | - | 0 | 0 | - | 30.08 | 29.93 | 30.59 | - | - | 0 | - | 0.00% |
| 2016-08-18 | 0 | 40.80 | 40.80 | 41.65 | 40.50 | 40.80 | 3,000 | 122,100 | 40.700 | 30.08 | 30.08 | 30.70 | 29.85 | 30.08 | 4,070 | 30.001 | -0.97% |
| 2016-08-17 | 0 | 41.20 | 41.00 | 41.60 | - | - | 0 | 0 | - | 30.37 | 30.22 | 30.66 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 41.20 | 41.05 | 41.60 | - | - | 0 | 0 | - | 30.37 | 30.26 | 30.66 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 41.20 | 41.20 | 41.50 | 41.10 | 41.10 | 2,500 | 102,750 | 41.100 | 30.37 | 30.37 | 30.59 | 30.30 | 30.30 | 3,392 | 30.296 | -1.20% |
| 2016-08-12 | 0 | 41.70 | 40.80 | 41.75 | - | - | 0 | 0 | - | 30.74 | 30.08 | 30.78 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 41.70 | 40.10 | 41.70 | - | - | 0 | 0 | - | 30.74 | 29.56 | 30.74 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 41.70 | 40.85 | 41.70 | 41.70 | 41.70 | 1,000 | 41,700 | 41.700 | 30.74 | 30.11 | 30.74 | 30.74 | 30.74 | 1,357 | 30.739 | 0.85% |
| 2016-08-09 | 0 | 41.35 | 41.00 | 41.55 | - | - | 0 | 0 | - | 30.48 | 30.22 | 30.63 | - | - | 0 | - | 0.00% |
| 2016-08-08 | 0 | 41.35 | 41.00 | 41.75 | - | - | 0 | 0 | - | 30.48 | 30.22 | 30.78 | - | - | 0 | - | 0.00% |
| 2016-08-05 | 0 | 41.35 | 40.65 | 41.60 | - | - | 0 | 0 | - | 30.48 | 29.96 | 30.66 | - | - | 0 | - | 0.00% |
| 2016-08-04 | 0 | 41.35 | 40.55 | 41.50 | - | - | 0 | 0 | - | 30.48 | 29.89 | 30.59 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 41.35 | 40.90 | 42.30 | - | - | 0 | 0 | - | 30.48 | 30.15 | 31.18 | - | - | 0 | - | 0.00% |
| 2016-08-01 | 0 | 41.35 | 41.35 | 41.50 | 41.35 | 41.50 | 4,500 | 186,600 | 41.467 | 30.48 | 30.48 | 30.59 | 30.48 | 30.59 | 6,105 | 30.567 | -1.31% |
| 2016-07-29 | 0 | 41.90 | 41.90 | 42.00 | - | - | 0 | 0 | - | 30.89 | 30.89 | 30.96 | - | - | 0 | - | 1.09% |
| 2016-07-28 | 0 | 41.45 | 41.05 | 42.25 | 41.45 | 41.50 | 2,500 | 103,700 | 41.480 | 30.55 | 30.26 | 31.14 | 30.55 | 30.59 | 3,392 | 30.576 | -1.31% |
| 2016-07-27 | 0 | 42.00 | 41.50 | 42.50 | - | - | 0 | 0 | - | 30.96 | 30.59 | 31.33 | - | - | 0 | - | 0.00% |
| 2016-07-26 | 0 | 42.00 | 41.55 | 42.00 | 42.00 | 42.00 | 500 | 21,000 | 42.000 | 30.96 | 30.63 | 30.96 | 30.96 | 30.96 | 678 | 30.960 | 0.12% |
| 2016-07-25 | 0 | 41.95 | 41.60 | 42.20 | - | - | 0 | 0 | - | 30.92 | 30.66 | 31.11 | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 41.95 | 41.70 | 42.30 | 41.50 | 42.00 | 6,000 | 250,825 | 41.804 | 30.92 | 30.74 | 31.18 | 30.59 | 30.96 | 8,140 | 30.815 | -0.12% |
| 2016-07-21 | 0 | 42.00 | 41.70 | 42.00 | - | - | 0 | 0 | - | 30.96 | 30.74 | 30.96 | - | - | 0 | - | 0.00% |
| 2016-07-20 | 0 | 42.00 | 41.40 | 42.00 | - | - | 0 | 0 | - | 30.96 | 30.52 | 30.96 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 42.00 | 41.05 | 42.00 | - | - | 0 | 0 | - | 30.96 | 30.26 | 30.96 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 42.00 | 41.45 | 42.40 | - | - | 0 | 0 | - | 30.96 | 30.55 | 31.25 | - | - | 0 | - | 0.00% |
| 2016-07-15 | 0 | 42.00 | 41.55 | 42.40 | - | - | 0 | 0 | - | 30.96 | 30.63 | 31.25 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 42.00 | 42.00 | 42.50 | 41.00 | 41.00 | 2,000 | 82,000 | 41.000 | 30.96 | 30.96 | 31.33 | 30.22 | 30.22 | 2,713 | 30.223 | 0.00% |
| 2016-07-13 | 0 | 42.00 | 41.50 | 42.40 | - | - | 0 | 0 | - | 30.96 | 30.59 | 31.25 | - | - | 0 | - | 0.00% |
| 2016-07-12 | 0 | 42.00 | 41.30 | 42.50 | - | - | 0 | 0 | - | 30.96 | 30.44 | 31.33 | - | - | 0 | - | 0.00% |
| 2016-07-11 | 0 | 42.00 | 41.30 | 42.70 | 41.05 | 42.00 | 2,500 | 104,500 | 41.800 | 30.96 | 30.44 | 31.48 | 30.26 | 30.96 | 3,392 | 30.812 | 0.00% |
| 2016-07-08 | 0 | 42.00 | 41.50 | 44.00 | 41.00 | 42.00 | 6,000 | 249,400 | 41.567 | 30.96 | 30.59 | 32.43 | 30.22 | 30.96 | 8,140 | 30.640 | 3.70% |
| 2016-07-07 | 0 | 40.50 | 39.70 | 42.00 | - | - | 0 | 0 | - | 29.85 | 29.26 | 30.96 | - | - | 0 | - | 0.00% |
| 2016-07-06 | 0 | 40.50 | 39.65 | 41.85 | - | - | 0 | 0 | - | 29.85 | 29.23 | 30.85 | - | - | 0 | - | 0.00% |
| 2016-07-05 | 0 | 40.50 | 39.65 | 41.00 | - | - | 0 | 0 | - | 29.85 | 29.23 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-07-04 | 0 | 40.50 | 39.00 | 44.50 | 40.00 | 40.50 | 2,000 | 80,250 | 40.125 | 29.85 | 28.75 | 32.80 | 29.49 | 29.85 | 2,713 | 29.578 | 0.75% |
| 2016-06-30 | 0 | 40.20 | 40.20 | 40.90 | - | - | 0 | 0 | - | 29.63 | 29.63 | 30.15 | - | - | 0 | - | 0.50% |
| 2016-06-29 | 0 | 40.00 | 40.00 | 41.00 | - | - | 0 | 0 | - | 29.49 | 29.49 | 30.22 | - | - | 0 | - | 1.27% |
| 2016-06-28 | 0 | 39.50 | 38.80 | 41.00 | 39.50 | 39.65 | 2,500 | 98,925 | 39.570 | 29.12 | 28.60 | 30.22 | 29.12 | 29.23 | 3,392 | 29.168 | -1.00% |
| 2016-06-27 | 0 | 39.90 | 39.90 | 40.00 | - | - | 0 | 0 | - | 29.41 | 29.41 | 29.49 | - | - | 0 | - | 0.76% |
| 2016-06-24 | 0 | 39.60 | 39.60 | 39.80 | 38.00 | 39.20 | 2,000 | 77,200 | 38.600 | 29.19 | 29.19 | 29.34 | 28.01 | 28.90 | 2,713 | 28.453 | -1.74% |
| 2016-06-23 | 0 | 40.30 | 39.85 | 41.45 | 39.70 | 40.30 | 1,000 | 40,000 | 40.000 | 29.71 | 29.37 | 30.55 | 29.26 | 29.71 | 1,357 | 29.485 | 0.25% |
| 2016-06-22 | 0 | 40.20 | 40.20 | 41.30 | 39.50 | 39.50 | 500 | 19,750 | 39.500 | 29.63 | 29.63 | 30.44 | 29.12 | 29.12 | 678 | 29.117 | 0.25% |
| 2016-06-21 | 0 | 40.10 | 39.80 | 40.80 | - | - | 0 | 0 | - | 29.56 | 29.34 | 30.08 | - | - | 0 | - | 0.00% |
| 2016-06-20 | 0 | 40.10 | 40.10 | 41.50 | 39.50 | 39.50 | 500 | 19,750 | 39.500 | 29.56 | 29.56 | 30.59 | 29.12 | 29.12 | 678 | 29.117 | 0.25% |
| 2016-06-17 | 0 | 40.00 | 39.80 | 41.00 | 40.00 | 40.00 | 500 | 20,000 | 40.000 | 29.49 | 29.34 | 30.22 | 29.49 | 29.49 | 678 | 29.485 | -2.44% |
| 2016-06-16 | 0 | 41.00 | 39.30 | 41.00 | - | - | 0 | 0 | - | 30.22 | 28.97 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-06-15 | 0 | 41.00 | 39.50 | 41.00 | 41.25 | 41.25 | 500 | 20,625 | 41.250 | 30.22 | 29.12 | 30.22 | 30.41 | 30.41 | 678 | 30.407 | -0.61% |
| 2016-06-14 | 0 | 41.25 | 40.75 | 41.30 | 41.25 | 41.25 | 2,000 | 82,500 | 41.250 | 30.41 | 30.04 | 30.44 | 30.41 | 30.41 | 2,713 | 30.407 | 0.61% |
| 2016-06-13 | 0 | 41.00 | 39.85 | 42.30 | - | - | 0 | 0 | - | 30.22 | 29.37 | 31.18 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 41.00 | 39.30 | 44.50 | - | - | 0 | 0 | - | 30.22 | 28.97 | 32.80 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 41.00 | 40.05 | 43.00 | - | - | 0 | 0 | - | 30.22 | 29.52 | 31.70 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 41.00 | 39.65 | 44.00 | - | - | 0 | 0 | - | 30.22 | 29.23 | 32.43 | - | - | 0 | - | 0.00% |
| 2016-06-06 | 0 | 41.00 | 39.55 | 43.50 | - | - | 0 | 0 | - | 30.22 | 29.15 | 32.07 | - | - | 0 | - | 0.00% |
| 2016-06-03 | 0 | 41.00 | 39.65 | 44.50 | - | - | 0 | 0 | - | 30.22 | 29.23 | 32.80 | - | - | 0 | - | 0.00% |
| 2016-06-02 | 0 | 41.00 | 39.50 | 41.45 | - | - | 0 | 0 | - | 30.22 | 29.12 | 30.55 | - | - | 0 | - | 0.00% |
| 2016-06-01 | 0 | 41.00 | 39.50 | 41.00 | 41.00 | 41.00 | 2,000 | 82,000 | 41.000 | 30.22 | 29.12 | 30.22 | 30.22 | 30.22 | 2,713 | 30.223 | 0.00% |
| 2016-05-31 | 0 | 41.00 | 40.80 | 41.60 | 41.00 | 41.05 | 3,000 | 123,025 | 41.008 | 30.22 | 30.08 | 30.66 | 30.22 | 30.26 | 4,070 | 30.229 | -0.00% |
| 2016-05-30 | 0 | 42.00 | 40.95 | 42.00 | 42.00 | 42.00 | 1,000 | 42,000 | 42.000 | 30.22 | 29.47 | 30.22 | 30.22 | 30.22 | 1,390 | 30.223 | 1.57% |
| 2016-05-27 | 0 | 41.35 | 40.50 | 43.50 | - | - | 0 | 0 | - | 29.75 | 29.14 | 31.30 | - | - | 0 | - | 0.00% |
| 2016-05-26 | 0 | 41.35 | 41.00 | 42.00 | - | - | 0 | 0 | - | 29.75 | 29.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 41.35 | 41.00 | 42.10 | - | - | 0 | 0 | - | 29.75 | 29.50 | 30.29 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 41.35 | 40.05 | 41.40 | 41.35 | 42.30 | 1,500 | 62,500 | 41.667 | 29.75 | 28.82 | 29.79 | 29.75 | 30.44 | 2,085 | 29.983 | 0.85% |
| 2016-05-23 | 0 | 41.00 | 40.30 | 42.00 | - | - | 0 | 0 | - | 29.50 | 29.00 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 41.00 | 41.00 | 42.00 | - | - | 0 | 0 | - | 29.50 | 29.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 41.00 | 40.50 | 42.00 | - | - | 0 | 0 | - | 29.50 | 29.14 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 41.00 | 40.30 | 42.00 | - | - | 0 | 0 | - | 29.50 | 29.00 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 41.00 | 40.60 | 41.95 | 41.00 | 41.00 | 1,000 | 41,000 | 41.000 | 29.50 | 29.22 | 30.19 | 29.50 | 29.50 | 1,390 | 29.503 | -0.12% |
| 2016-05-16 | 0 | 41.05 | 41.05 | 42.30 | - | - | 0 | 0 | - | 29.54 | 29.54 | 30.44 | - | - | 0 | - | 0.00% |
| 2016-05-13 | 0 | 41.05 | 41.05 | 44.30 | 41.00 | 41.00 | 2,500 | 102,500 | 41.000 | 29.54 | 29.54 | 31.88 | 29.50 | 29.50 | 3,474 | 29.503 | -1.08% |
| 2016-05-12 | 0 | 41.50 | 40.65 | 42.50 | - | - | 0 | 0 | - | 29.86 | 29.25 | 30.58 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 41.50 | 41.00 | 42.00 | - | - | 0 | 0 | - | 29.86 | 29.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 41.50 | 40.45 | 44.40 | - | - | 0 | 0 | - | 29.86 | 29.11 | 31.95 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 41.50 | 40.70 | 44.00 | - | - | 0 | 0 | - | 29.86 | 29.29 | 31.66 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 41.50 | 41.50 | 42.45 | 41.50 | 41.55 | 3,000 | 124,525 | 41.508 | 29.86 | 29.86 | 30.55 | 29.86 | 29.90 | 4,169 | 29.869 | -1.19% |
| 2016-05-05 | 0 | 42.00 | 40.65 | 42.00 | - | - | 0 | 0 | - | 30.22 | 29.25 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 42.00 | 40.50 | 43.00 | 41.50 | 42.00 | 4,700 | 196,770 | 41.866 | 30.22 | 29.14 | 30.94 | 29.86 | 30.22 | 6,532 | 30.126 | 1.20% |
| 2016-05-03 | 0 | 41.50 | 41.20 | 41.50 | 41.50 | 41.50 | 1,000 | 41,500 | 41.500 | 29.86 | 29.65 | 29.86 | 29.86 | 29.86 | 1,390 | 29.863 | 0.73% |
| 2016-04-29 | 0 | 41.20 | 40.05 | 41.40 | - | - | 0 | 0 | - | 29.65 | 28.82 | 29.79 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 41.20 | 41.20 | 41.35 | 41.20 | 41.50 | 4,500 | 186,000 | 41.333 | 29.65 | 29.65 | 29.75 | 29.65 | 29.86 | 6,254 | 29.743 | 0.49% |
| 2016-04-27 | 0 | 41.00 | 40.50 | 41.25 | - | - | 0 | 0 | - | 29.50 | 29.14 | 29.68 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 41.00 | 41.00 | 42.30 | 40.20 | 40.20 | 500 | 20,100 | 40.200 | 29.50 | 29.50 | 30.44 | 28.93 | 28.93 | 695 | 28.927 | 0.00% |
| 2016-04-25 | 0 | 41.00 | 41.00 | 42.70 | 41.00 | 41.00 | 2,500 | 102,500 | 41.000 | 29.50 | 29.50 | 30.73 | 29.50 | 29.50 | 3,474 | 29.503 | 0.00% |
| 2016-04-22 | 0 | 41.00 | 40.65 | 41.50 | 41.00 | 41.00 | 500 | 20,500 | 41.000 | 29.50 | 29.25 | 29.86 | 29.50 | 29.50 | 695 | 29.503 | 0.12% |
| 2016-04-21 | 0 | 40.95 | 40.20 | 40.95 | 40.50 | 40.95 | 2,500 | 101,475 | 40.590 | 29.47 | 28.93 | 29.47 | 29.14 | 29.47 | 3,474 | 29.208 | 1.11% |
| 2016-04-20 | 0 | 40.50 | 40.50 | 40.75 | 40.00 | 40.25 | 3,500 | 140,525 | 40.150 | 29.14 | 29.14 | 29.32 | 28.78 | 28.96 | 4,864 | 28.891 | 0.00% |
| 2016-04-19 | 0 | 40.50 | 40.05 | 40.80 | 40.30 | 40.50 | 3,000 | 121,400 | 40.467 | 29.14 | 28.82 | 29.36 | 29.00 | 29.14 | 4,169 | 29.119 | 1.25% |
| 2016-04-18 | 0 | 40.00 | 40.00 | 40.50 | 39.50 | 40.50 | 4,500 | 179,550 | 39.900 | 28.78 | 28.78 | 29.14 | 28.42 | 29.14 | 6,254 | 28.711 | -0.12% |
| 2016-04-15 | 0 | 40.05 | 40.05 | 40.50 | 40.05 | 40.10 | 8,000 | 320,650 | 40.081 | 28.82 | 28.82 | 29.14 | 28.82 | 28.86 | 11,118 | 28.842 | -1.23% |
| 2016-04-14 | 0 | 40.55 | 40.05 | 41.00 | 40.00 | 40.75 | 4,000 | 161,525 | 40.381 | 29.18 | 28.82 | 29.50 | 28.78 | 29.32 | 5,559 | 29.058 | 1.12% |
| 2016-04-13 | 0 | 40.10 | 40.10 | 40.95 | 40.00 | 41.50 | 7,500 | 303,475 | 40.463 | 28.86 | 28.86 | 29.47 | 28.78 | 29.86 | 10,423 | 29.117 | -1.96% |
| 2016-04-12 | 0 | 40.90 | 40.10 | 41.00 | 40.00 | 40.90 | 4,000 | 160,450 | 40.113 | 29.43 | 28.86 | 29.50 | 28.78 | 29.43 | 5,559 | 28.864 | -0.49% |
| 2016-04-11 | 0 | 41.10 | 39.80 | 41.40 | 40.00 | 41.10 | 9,000 | 360,575 | 40.064 | 29.57 | 28.64 | 29.79 | 28.78 | 29.57 | 12,507 | 28.829 | 0.24% |
| 2016-04-08 | 0 | 41.00 | 40.05 | 41.00 | - | - | 0 | 0 | - | 29.50 | 28.82 | 29.50 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 41.00 | 40.05 | 41.00 | - | - | 0 | 0 | - | 29.50 | 28.82 | 29.50 | - | - | 0 | - | 0.00% |
| 2016-04-06 | 0 | 41.00 | 40.50 | 41.50 | - | - | 0 | 0 | - | 29.50 | 29.14 | 29.86 | - | - | 0 | - | 0.00% |
| 2016-04-05 | 0 | 41.00 | 41.00 | 43.00 | - | - | 0 | 0 | - | 29.50 | 29.50 | 30.94 | - | - | 0 | - | 1.23% |
| 2016-04-01 | 0 | 40.50 | 40.40 | 41.00 | 40.50 | 40.60 | 16,000 | 648,600 | 40.538 | 29.14 | 29.07 | 29.50 | 29.14 | 29.22 | 22,235 | 29.170 | -1.70% |
| 2016-03-31 | 0 | 41.20 | 40.55 | 41.80 | - | - | 0 | 0 | - | 29.65 | 29.18 | 30.08 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 41.20 | 40.50 | 41.50 | - | - | 0 | 0 | - | 29.65 | 29.14 | 29.86 | - | - | 0 | - | 0.00% |
| 2016-03-29 | 0 | 41.20 | 40.30 | 41.20 | - | - | 0 | 0 | - | 29.65 | 29.00 | 29.65 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 41.20 | 40.00 | 44.00 | - | - | 0 | 0 | - | 29.65 | 28.78 | 31.66 | - | - | 0 | - | 0.00% |
| 2016-03-23 | 0 | 41.20 | 40.20 | 41.20 | 41.20 | 41.20 | 500 | 20,600 | 41.200 | 29.65 | 28.93 | 29.65 | 29.65 | 29.65 | 695 | 29.647 | 0.49% |
| 2016-03-22 | 0 | 41.00 | 41.20 | 41.40 | 41.00 | 41.00 | 500 | 20,500 | 41.000 | 29.50 | 29.65 | 29.79 | 29.50 | 29.50 | 695 | 29.503 | 0.00% |
| 2016-03-21 | 0 | 41.00 | 40.50 | 41.00 | 41.00 | 41.00 | 3,500 | 143,500 | 41.000 | 29.50 | 29.14 | 29.50 | 29.50 | 29.50 | 4,864 | 29.503 | -1.20% |
| 2016-03-18 | 0 | 41.50 | 40.00 | 43.40 | 41.00 | 41.50 | 3,000 | 123,775 | 41.258 | 29.86 | 28.78 | 31.23 | 29.50 | 29.86 | 4,169 | 29.689 | 1.22% |
| 2016-03-17 | 0 | 41.00 | 40.75 | 41.50 | 41.00 | 41.00 | 2,000 | 82,000 | 41.000 | 29.50 | 29.32 | 29.86 | 29.50 | 29.50 | 2,779 | 29.503 | 0.00% |
| 2016-03-16 | 0 | 41.00 | 40.75 | 41.00 | 40.70 | 41.00 | 41,000 | 1,669,600 | 40.722 | 29.50 | 29.32 | 29.50 | 29.29 | 29.50 | 56,977 | 29.303 | 0.74% |
| 2016-03-15 | 0 | 40.70 | 40.70 | 40.80 | 40.40 | 40.50 | 9,000 | 363,700 | 40.411 | 29.29 | 29.29 | 29.36 | 29.07 | 29.14 | 12,507 | 29.079 | -0.25% |
| 2016-03-14 | 0 | 40.80 | 40.80 | 41.30 | - | - | 0 | 0 | - | 29.36 | 29.36 | 29.72 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 40.80 | 40.45 | 40.80 | - | - | 0 | 0 | - | 29.36 | 29.11 | 29.36 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 40.80 | 40.40 | 40.80 | 40.80 | 40.90 | 12,500 | 510,325 | 40.826 | 29.36 | 29.07 | 29.36 | 29.36 | 29.43 | 17,371 | 29.378 | 0.49% |
| 2016-03-09 | 0 | 40.60 | 40.65 | 41.05 | 40.10 | 40.10 | 5,000 | 200,500 | 40.100 | 29.22 | 29.25 | 29.54 | 28.86 | 28.86 | 6,948 | 28.855 | -2.17% |
| 2016-03-08 | 0 | 41.50 | 40.05 | 41.50 | - | - | 0 | 0 | - | 29.86 | 28.82 | 29.86 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 41.50 | 40.00 | 44.00 | - | - | 0 | 0 | - | 29.86 | 28.78 | 31.66 | - | - | 0 | - | 0.00% |
| 2016-03-04 | 0 | 41.50 | 40.10 | 41.70 | 40.00 | 41.50 | 5,000 | 200,775 | 40.155 | 29.86 | 28.86 | 30.01 | 28.78 | 29.86 | 6,948 | 28.895 | 0.00% |
| 2016-03-03 | 0 | 41.50 | 39.55 | 42.00 | - | - | 0 | 0 | - | 29.86 | 28.46 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 41.50 | 41.50 | 44.00 | 40.50 | 40.50 | 1,500 | 60,750 | 40.500 | 29.86 | 29.86 | 31.66 | 29.14 | 29.14 | 2,085 | 29.143 | 1.22% |
| 2016-03-01 | 0 | 41.00 | 39.10 | 44.00 | - | - | 0 | 0 | - | 29.50 | 28.14 | 31.66 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 41.00 | 39.20 | 44.00 | - | - | 4 | 152 | 38.000 | 29.50 | 28.21 | 31.66 | - | - | 6 | 27.344 | 0.00% |
| 2016-02-26 | 0 | 41.00 | 41.00 | 43.00 | - | - | 0 | 0 | - | 29.50 | 29.50 | 30.94 | - | - | 0 | - | 0.61% |
| 2016-02-25 | 0 | 40.75 | 38.50 | 41.80 | - | - | 0 | 0 | - | 29.32 | 27.70 | 30.08 | - | - | 0 | - | 0.00% |
| 2016-02-24 | 0 | 40.75 | 38.50 | 44.00 | - | - | 0 | 0 | - | 29.32 | 27.70 | 31.66 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 40.75 | 38.50 | 43.00 | - | - | 0 | 0 | - | 29.32 | 27.70 | 30.94 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 40.75 | 38.00 | 40.75 | 40.90 | 40.90 | 500 | 20,450 | 40.900 | 29.32 | 27.34 | 29.32 | 29.43 | 29.43 | 695 | 29.431 | 0.12% |
| 2016-02-19 | 0 | 40.70 | 40.70 | 42.00 | - | - | 0 | 0 | - | 29.29 | 29.29 | 30.22 | - | - | 0 | - | 0.49% |
| 2016-02-18 | 0 | 40.50 | 40.50 | 41.50 | 40.00 | 40.00 | 1,500 | 60,000 | 40.000 | 29.14 | 29.14 | 29.86 | 28.78 | 28.78 | 2,085 | 28.783 | 1.25% |
| 2016-02-17 | 0 | 40.00 | 38.20 | 41.20 | - | - | 0 | 0 | - | 28.78 | 27.49 | 29.65 | - | - | 0 | - | 0.00% |
| 2016-02-16 | 0 | 40.00 | 38.20 | 41.00 | - | - | 0 | 0 | - | 28.78 | 27.49 | 29.50 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 40.00 | 40.00 | 41.00 | - | - | 0 | 0 | - | 28.78 | 28.78 | 29.50 | - | - | 0 | - | 1.27% |
| 2016-02-12 | 0 | 39.50 | 37.80 | 39.50 | - | - | 0 | 0 | - | 28.42 | 27.20 | 28.42 | - | - | 0 | - | -0.38% |
| 2016-02-11 | 0 | 39.65 | 38.00 | 42.00 | - | - | 0 | 0 | - | 28.53 | 27.34 | 30.22 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 39.65 | 38.40 | 39.65 | 39.65 | 39.80 | 2,000 | 79,375 | 39.688 | 28.53 | 27.63 | 28.53 | 28.53 | 28.64 | 2,779 | 28.559 | 0.89% |
| 2016-02-04 | 0 | 39.30 | 38.50 | 40.50 | - | - | 0 | 0 | - | 28.28 | 27.70 | 29.14 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 39.30 | 38.05 | 42.50 | - | - | 0 | 0 | - | 28.28 | 27.38 | 30.58 | - | - | 0 | - | 0.00% |
| 2016-02-02 | 0 | 39.30 | 39.30 | 40.00 | - | - | 0 | 0 | - | 28.28 | 28.28 | 28.78 | - | - | 0 | - | 0.77% |
| 2016-02-01 | 0 | 39.00 | 38.80 | 42.10 | - | - | 0 | 0 | - | 28.06 | 27.92 | 30.29 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 39.00 | 39.30 | 40.00 | - | - | 0 | 0 | - | 28.06 | 28.28 | 28.78 | - | - | 0 | - | 0.13% |
| 2016-01-28 | 0 | 38.95 | 38.05 | 42.10 | - | - | 0 | 0 | - | 28.03 | 27.38 | 30.29 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 38.95 | 38.20 | 38.95 | 38.95 | 38.95 | 500 | 19,475 | 38.950 | 28.03 | 27.49 | 28.03 | 28.03 | 28.03 | 695 | 28.028 | 0.13% |
| 2016-01-26 | 0 | 38.90 | 38.90 | 39.00 | 38.00 | 38.20 | 10,000 | 380,150 | 38.015 | 27.99 | 27.99 | 28.06 | 27.34 | 27.49 | 13,897 | 27.355 | -0.26% |
| 2016-01-25 | 0 | 39.00 | 39.00 | 39.80 | 39.00 | 39.00 | 6,000 | 234,000 | 39.000 | 28.06 | 28.06 | 28.64 | 28.06 | 28.06 | 8,338 | 28.064 | -2.99% |
| 2016-01-22 | 0 | 40.20 | 39.05 | 41.00 | - | - | 0 | 0 | - | 28.93 | 28.10 | 29.50 | - | - | 0 | - | 0.00% |
| 2016-01-21 | 0 | 40.20 | 39.05 | 41.00 | - | - | 0 | 0 | - | 28.93 | 28.10 | 29.50 | - | - | 0 | - | 0.00% |
| 2016-01-20 | 0 | 40.20 | 39.40 | 41.00 | - | - | 0 | 0 | - | 28.93 | 28.35 | 29.50 | - | - | 0 | - | 0.00% |
| 2016-01-19 | 0 | 40.20 | 40.20 | 41.00 | - | - | 0 | 0 | - | 28.93 | 28.93 | 29.50 | - | - | 0 | - | 0.50% |
| 2016-01-18 | 0 | 40.00 | 39.40 | 40.50 | 40.00 | 40.00 | 1,500 | 60,000 | 40.000 | 28.78 | 28.35 | 29.14 | 28.78 | 28.78 | 2,085 | 28.783 | -1.84% |
| 2016-01-15 | 0 | 40.75 | 40.25 | 41.25 | - | - | 0 | 0 | - | 29.32 | 28.96 | 29.68 | - | - | 0 | - | 0.00% |
| 2016-01-14 | 0 | 40.75 | 40.25 | 41.80 | - | - | 0 | 0 | - | 29.32 | 28.96 | 30.08 | - | - | 0 | - | 0.00% |
| 2016-01-13 | 0 | 40.75 | 40.40 | 40.75 | - | - | 0 | 0 | - | 29.32 | 29.07 | 29.32 | - | - | 0 | - | 0.00% |
| 2016-01-12 | 0 | 40.75 | 40.75 | 41.00 | 40.70 | 40.80 | 2,000 | 81,525 | 40.763 | 29.32 | 29.32 | 29.50 | 29.29 | 29.36 | 2,779 | 29.332 | -1.33% |
| 2016-01-11 | 0 | 41.30 | 40.75 | 41.70 | - | - | 0 | 0 | - | 29.72 | 29.32 | 30.01 | - | - | 0 | - | 0.00% |
| 2016-01-08 | 0 | 41.30 | 40.80 | 41.80 | 40.80 | 41.30 | 2,000 | 82,325 | 41.163 | 29.72 | 29.36 | 30.08 | 29.36 | 29.72 | 2,779 | 29.620 | 0.00% |
| 2016-01-07 | 0 | 41.30 | 41.00 | 41.30 | 41.20 | 41.35 | 4,500 | 185,625 | 41.250 | 29.72 | 29.50 | 29.72 | 29.65 | 29.75 | 6,254 | 29.683 | -1.43% |
| 2016-01-06 | 0 | 41.90 | 41.40 | 42.00 | 41.90 | 41.90 | 2,000 | 83,800 | 41.900 | 30.15 | 29.79 | 30.22 | 30.15 | 30.15 | 2,779 | 30.151 | 1.45% |
| 2016-01-05 | 0 | 41.30 | 41.30 | 41.85 | 41.30 | 41.30 | 500 | 20,650 | 41.300 | 29.72 | 29.72 | 30.11 | 29.72 | 29.72 | 695 | 29.719 | 0.00% |
| 2016-01-04 | 0 | 41.30 | 41.30 | 41.90 | 41.30 | 41.30 | 2,500 | 103,250 | 41.300 | 29.72 | 29.72 | 30.15 | 29.72 | 29.72 | 3,474 | 29.719 | -1.67% |
| 2015-12-31 | 0 | 42.00 | 42.00 | 50.00 | - | - | 0 | 0 | - | 30.22 | 30.22 | 35.98 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 42.00 | 42.00 | 42.75 | - | - | 0 | 0 | - | 30.22 | 30.22 | 30.76 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 42.00 | 41.95 | 42.80 | - | - | 0 | 0 | - | 30.22 | 30.19 | 30.80 | - | - | 0 | - | 0.00% |
| 2015-12-28 | 0 | 42.00 | 42.00 | 43.40 | - | - | 0 | 0 | - | 30.22 | 30.22 | 31.23 | - | - | 0 | - | 0.00% |
| 2015-12-24 | 0 | 42.00 | 41.95 | 44.00 | - | - | 0 | 0 | - | 30.22 | 30.19 | 31.66 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 42.00 | 42.00 | 42.50 | 41.85 | 42.00 | 3,000 | 125,700 | 41.900 | 30.22 | 30.22 | 30.58 | 30.11 | 30.22 | 4,169 | 30.151 | 0.36% |
| 2015-12-22 | 0 | 41.85 | 41.85 | 46.85 | 41.65 | 41.65 | 2,500 | 104,125 | 41.650 | 30.11 | 30.11 | 33.71 | 29.97 | 29.97 | 3,474 | 29.971 | -1.06% |
| 2015-12-21 | 0 | 42.30 | 41.80 | 43.30 | - | - | 0 | 0 | - | 30.44 | 30.08 | 31.16 | - | - | 0 | - | 0.00% |
| 2015-12-18 | 0 | 42.30 | 42.00 | 43.20 | 42.60 | 42.60 | 500 | 21,300 | 42.600 | 30.44 | 30.22 | 31.09 | 30.65 | 30.65 | 695 | 30.654 | 0.00% |
| 2015-12-17 | 0 | 42.30 | 42.30 | 42.90 | - | - | 0 | 0 | - | 30.44 | 30.44 | 30.87 | - | - | 0 | - | 0.71% |
| 2015-12-16 | 0 | 42.00 | 42.00 | 42.80 | 41.55 | 41.55 | 2,000 | 83,100 | 41.550 | 30.22 | 30.22 | 30.80 | 29.90 | 29.90 | 2,779 | 29.899 | 0.24% |
| 2015-12-15 | 0 | 41.90 | 41.50 | 43.00 | 41.90 | 41.90 | 500 | 20,950 | 41.900 | 30.15 | 29.86 | 30.94 | 30.15 | 30.15 | 695 | 30.151 | 0.12% |
| 2015-12-14 | 0 | 41.85 | 40.90 | 42.50 | 41.85 | 42.50 | 4,000 | 168,075 | 42.019 | 30.11 | 29.43 | 30.58 | 30.11 | 30.58 | 5,559 | 30.236 | -2.22% |
| 2015-12-11 | 0 | 42.80 | 42.55 | 43.40 | 42.80 | 43.30 | 1,000 | 43,050 | 43.050 | 30.80 | 30.62 | 31.23 | 30.80 | 31.16 | 1,390 | 30.978 | -0.23% |
| 2015-12-10 | 0 | 42.90 | 42.80 | 42.90 | 42.90 | 42.90 | 500 | 21,450 | 42.900 | 30.87 | 30.80 | 30.87 | 30.87 | 30.87 | 695 | 30.870 | -2.28% |
| 2015-12-09 | 0 | 43.90 | 42.65 | 44.00 | 42.60 | 43.90 | 1,000 | 43,250 | 43.250 | 31.59 | 30.69 | 31.66 | 30.65 | 31.59 | 1,390 | 31.122 | 0.92% |
| 2015-12-08 | 0 | 43.50 | 42.90 | 43.50 | - | - | 0 | 0 | - | 31.30 | 30.87 | 31.30 | - | - | 0 | - | -0.91% |
| 2015-12-07 | 0 | 43.90 | 43.90 | 44.00 | 43.05 | 43.05 | 500 | 21,525 | 43.050 | 31.59 | 31.59 | 31.66 | 30.98 | 30.98 | 695 | 30.978 | -0.23% |
| 2015-12-04 | 0 | 44.00 | 43.10 | 44.00 | - | - | 0 | 0 | - | 31.66 | 31.01 | 31.66 | - | - | 0 | - | -0.45% |
| 2015-12-03 | 0 | 44.20 | 44.00 | 44.20 | 44.20 | 44.20 | 500 | 22,100 | 44.200 | 31.81 | 31.66 | 31.81 | 31.81 | 31.81 | 695 | 31.806 | -0.67% |
| 2015-12-02 | 0 | 44.50 | 44.10 | 44.50 | - | - | 0 | 0 | - | 32.02 | 31.73 | 32.02 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 44.50 | 44.50 | 51.00 | - | - | 0 | 0 | - | 32.02 | 32.02 | 36.70 | - | - | 0 | - | 2.53% |
| 2015-11-30 | 0 | 43.40 | 43.00 | 43.55 | - | - | 0 | 0 | - | 31.23 | 30.94 | 31.34 | - | - | 0 | - | 0.00% |
| 2015-11-27 | 0 | 43.40 | 42.75 | 43.50 | 42.95 | 43.90 | 4,500 | 196,750 | 43.722 | 31.23 | 30.76 | 31.30 | 30.91 | 31.59 | 6,254 | 31.462 | -1.14% |
| 2015-11-26 | 0 | 43.90 | 43.00 | 44.00 | - | - | 0 | 0 | - | 31.59 | 30.94 | 31.66 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 43.90 | 43.90 | 44.00 | 43.55 | 44.20 | 4,500 | 197,425 | 43.872 | 31.59 | 31.59 | 31.66 | 31.34 | 31.81 | 6,254 | 31.570 | -0.23% |
| 2015-11-24 | 0 | 44.00 | 44.00 | 44.20 | - | - | 0 | 0 | - | 31.66 | 31.66 | 31.81 | - | - | 0 | - | 0.34% |
| 2015-11-23 | 0 | 43.85 | 43.85 | 44.00 | 43.30 | 43.50 | 5,500 | 238,900 | 43.436 | 31.55 | 31.55 | 31.66 | 31.16 | 31.30 | 7,643 | 31.256 | 1.62% |
| 2015-11-20 | 0 | 43.15 | 43.00 | 43.20 | 42.40 | 43.15 | 13,000 | 553,050 | 42.542 | 31.05 | 30.94 | 31.09 | 30.51 | 31.05 | 18,066 | 30.613 | 2.74% |
| 2015-11-19 | 0 | 42.00 | 41.90 | 42.50 | - | - | 0 | 0 | - | 30.22 | 30.15 | 30.58 | - | - | 0 | - | 0.00% |
| 2015-11-18 | 0 | 42.00 | 41.90 | 42.50 | - | - | 0 | 0 | - | 30.22 | 30.15 | 30.58 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 42.00 | 41.90 | 42.50 | 42.00 | 42.00 | 500 | 21,000 | 42.000 | 30.22 | 30.15 | 30.58 | 30.22 | 30.22 | 695 | 30.223 | 0.12% |
| 2015-11-16 | 0 | 41.95 | 41.95 | 42.50 | - | - | 500 | 22,000 | 44.000 | 30.19 | 30.19 | 30.58 | - | - | 695 | 31.662 | 0.00% |
| 2015-11-13 | 0 | 41.95 | 41.45 | 42.45 | - | - | 0 | 0 | - | 30.19 | 29.83 | 30.55 | - | - | 0 | - | 0.00% |
| 2015-11-12 | 0 | 41.95 | 41.95 | 42.50 | - | - | 0 | 0 | - | 30.19 | 30.19 | 30.58 | - | - | 0 | - | 0.24% |
| 2015-11-11 | 0 | 41.85 | 41.85 | 42.20 | - | - | 0 | 0 | - | 30.11 | 30.11 | 30.37 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 41.85 | 41.85 | 42.00 | 41.85 | 41.85 | 2,500 | 104,625 | 41.850 | 30.11 | 30.11 | 30.22 | 30.11 | 30.11 | 3,474 | 30.115 | 0.00% |
| 2015-11-09 | 0 | 41.85 | 41.85 | 41.90 | 41.85 | 41.85 | 1,000 | 41,850 | 41.850 | 30.11 | 30.11 | 30.15 | 30.11 | 30.11 | 1,390 | 30.115 | -0.24% |
| 2015-11-06 | 0 | 41.95 | 41.95 | 42.50 | - | - | 0 | 0 | - | 30.19 | 30.19 | 30.58 | - | - | 0 | - | 0.24% |
| 2015-11-05 | 0 | 41.85 | 41.85 | 42.50 | 41.85 | 41.85 | 3,000 | 125,550 | 41.850 | 30.11 | 30.11 | 30.58 | 30.11 | 30.11 | 4,169 | 30.115 | 0.12% |
| 2015-11-04 | 0 | 41.80 | 41.80 | 42.45 | - | - | 0 | 0 | - | 30.08 | 30.08 | 30.55 | - | - | 0 | - | 0.24% |
| 2015-11-03 | 0 | 41.70 | 41.65 | 42.40 | - | - | 0 | 0 | - | 30.01 | 29.97 | 30.51 | - | - | 0 | - | 0.00% |
| 2015-11-02 | 0 | 41.70 | 41.60 | 42.00 | 41.70 | 41.70 | 1,000 | 41,700 | 41.700 | 30.01 | 29.93 | 30.22 | 30.01 | 30.01 | 1,390 | 30.007 | -0.95% |
| 2015-10-30 | 0 | 42.10 | 42.05 | 42.10 | 42.10 | 42.10 | 1,000 | 42,100 | 42.100 | 30.29 | 30.26 | 30.29 | 30.29 | 30.29 | 1,390 | 30.295 | 0.12% |
| 2015-10-29 | 0 | 42.05 | 42.05 | 42.20 | 42.00 | 42.50 | 3,500 | 147,800 | 42.229 | 30.26 | 30.26 | 30.37 | 30.22 | 30.58 | 4,864 | 30.387 | -0.59% |
| 2015-10-28 | 0 | 42.30 | 42.30 | 42.70 | - | - | 0 | 0 | - | 30.44 | 30.44 | 30.73 | - | - | 0 | - | 0.12% |
| 2015-10-27 | 0 | 42.25 | 42.05 | 42.55 | - | - | 0 | 0 | - | 30.40 | 30.26 | 30.62 | - | - | 0 | - | 0.00% |
| 2015-10-26 | 0 | 42.25 | 42.25 | 43.25 | 42.25 | 42.25 | 500 | 21,125 | 42.250 | 30.40 | 30.40 | 31.12 | 30.40 | 30.40 | 695 | 30.402 | -0.12% |
| 2015-10-23 | 0 | 42.30 | 42.10 | 42.50 | 42.30 | 42.30 | 1,500 | 63,450 | 42.300 | 30.44 | 30.29 | 30.58 | 30.44 | 30.44 | 2,085 | 30.438 | 0.71% |
| 2015-10-22 | 0 | 42.00 | 41.45 | 42.40 | - | - | 0 | 0 | - | 30.22 | 29.83 | 30.51 | - | - | 0 | - | 0.00% |
| 2015-10-20 | 0 | 42.00 | 41.55 | 42.45 | 42.00 | 42.00 | 500 | 21,000 | 42.000 | 30.22 | 29.90 | 30.55 | 30.22 | 30.22 | 695 | 30.223 | -0.47% |
| 2015-10-19 | 0 | 42.20 | 42.00 | 42.80 | 42.20 | 42.20 | 1,000 | 42,200 | 42.200 | 30.37 | 30.22 | 30.80 | 30.37 | 30.37 | 1,390 | 30.367 | 0.48% |
| 2015-10-16 | 0 | 42.00 | 42.00 | 42.40 | 42.00 | 42.00 | 3,000 | 126,000 | 42.000 | 30.22 | 30.22 | 30.51 | 30.22 | 30.22 | 4,169 | 30.223 | 0.48% |
| 2015-10-15 | 0 | 41.80 | 41.35 | 42.00 | - | - | 0 | 0 | - | 30.08 | 29.75 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-10-14 | 0 | 41.80 | 40.90 | 42.00 | - | - | 0 | 0 | - | 30.08 | 29.43 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 41.80 | 41.00 | 42.00 | - | - | 0 | 0 | - | 30.08 | 29.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 41.80 | 41.00 | 42.00 | - | - | 0 | 0 | - | 30.08 | 29.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 41.80 | 41.40 | 42.00 | - | - | 0 | 0 | - | 30.08 | 29.79 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-10-08 | 0 | 41.80 | 41.30 | 41.90 | - | - | 0 | 0 | - | 30.08 | 29.72 | 30.15 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 41.80 | 41.20 | 42.00 | 41.80 | 41.80 | 2,000 | 83,600 | 41.800 | 30.08 | 29.65 | 30.22 | 30.08 | 30.08 | 2,779 | 30.079 | 0.00% |
| 2015-10-06 | 0 | 41.80 | 41.50 | 42.00 | 41.80 | 41.80 | 4,000 | 167,200 | 41.800 | 30.08 | 29.86 | 30.22 | 30.08 | 30.08 | 5,559 | 30.079 | -0.48% |
| 2015-10-05 | 0 | 42.00 | 41.30 | 42.00 | 41.70 | 42.00 | 4,500 | 187,800 | 41.733 | 30.22 | 29.72 | 30.22 | 30.01 | 30.22 | 6,254 | 30.031 | 0.84% |
| 2015-10-02 | 0 | 41.65 | 41.50 | 41.95 | 41.65 | 41.65 | 500 | 20,825 | 41.650 | 29.97 | 29.86 | 30.19 | 29.97 | 29.97 | 695 | 29.971 | 1.46% |
| 2015-09-30 | 0 | 41.05 | 41.55 | 42.00 | - | - | 0 | 0 | - | 29.54 | 29.90 | 30.22 | - | - | 0 | - | 0.12% |
| 2015-09-29 | 0 | 41.00 | 41.50 | 41.90 | 41.00 | 41.05 | 1,500 | 61,525 | 41.017 | 29.50 | 29.86 | 30.15 | 29.50 | 29.54 | 2,085 | 29.515 | -1.68% |
| 2015-09-25 | 0 | 41.70 | 40.40 | 42.00 | - | - | 0 | 0 | - | 30.01 | 29.07 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 41.70 | 39.60 | 42.00 | - | - | 0 | 0 | - | 30.01 | 28.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 41.70 | 39.60 | 42.00 | - | - | 0 | 0 | - | 30.01 | 28.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-09-22 | 0 | 41.70 | 40.50 | 42.00 | - | - | 0 | 0 | - | 30.01 | 29.14 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 41.70 | 40.80 | 42.00 | - | - | 0 | 0 | - | 30.01 | 29.36 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 41.70 | 41.00 | 42.00 | - | - | 0 | 0 | - | 30.01 | 29.50 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 41.70 | 41.50 | 42.00 | - | - | 0 | 0 | - | 30.01 | 29.86 | 30.22 | - | - | 0 | - | 0.00% |
| 2015-09-16 | 0 | 41.70 | 41.70 | 43.00 | 41.70 | 41.70 | 1,000 | 41,700 | 41.700 | 30.01 | 30.01 | 30.94 | 30.01 | 30.01 | 1,390 | 30.007 | -2.68% |
| 2015-09-15 | 0 | 42.85 | 40.50 | 43.00 | - | - | 0 | 0 | - | 30.83 | 29.14 | 30.94 | - | - | 0 | - | 0.00% |
| 2015-09-14 | 0 | 42.85 | 40.00 | 43.00 | - | - | 0 | 0 | - | 30.83 | 28.78 | 30.94 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 42.85 | 41.70 | 42.95 | - | - | 0 | 0 | - | 30.83 | 30.01 | 30.91 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 42.85 | 41.70 | 42.85 | - | - | 0 | 0 | - | 30.83 | 30.01 | 30.83 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 42.85 | 41.60 | 44.50 | 42.85 | 42.85 | 1,500 | 64,275 | 42.850 | 30.83 | 29.93 | 32.02 | 30.83 | 30.83 | 2,085 | 30.834 | 0.00% |
| 2015-09-08 | 0 | 42.85 | 42.85 | 43.95 | - | - | 0 | 0 | - | 30.83 | 30.83 | 31.63 | - | - | 0 | - | 0.00% |
| 2015-09-07 | 0 | 42.85 | 41.00 | 42.85 | - | - | 0 | 0 | - | 30.83 | 29.50 | 30.83 | - | - | 0 | - | -0.12% |
| 2015-09-04 | 0 | 42.90 | 41.00 | 43.00 | 42.90 | 42.90 | 500 | 21,450 | 42.900 | 30.87 | 29.50 | 30.94 | 30.87 | 30.87 | 695 | 30.870 | 0.94% |
| 2015-09-02 | 0 | 42.50 | 40.50 | 42.95 | - | - | 0 | 0 | - | 30.58 | 29.14 | 30.91 | - | - | 0 | - | 0.00% |
| 2015-09-01 | 0 | 42.50 | 41.20 | 42.80 | 42.50 | 42.50 | 1,000 | 42,500 | 42.500 | 30.58 | 29.65 | 30.80 | 30.58 | 30.58 | 1,390 | 30.582 | 0.00% |
| 2015-08-31 | 0 | 42.50 | 41.10 | 42.50 | - | - | 0 | 0 | - | 30.58 | 29.57 | 30.58 | - | - | 0 | - | 0.00% |
| 2015-08-28 | 0 | 42.50 | 41.90 | 42.50 | 42.40 | 42.50 | 3,500 | 148,600 | 42.457 | 30.58 | 30.15 | 30.58 | 30.51 | 30.58 | 4,864 | 30.552 | 1.19% |
| 2015-08-27 | 0 | 42.00 | 40.45 | 43.00 | 41.15 | 42.00 | 1,500 | 62,175 | 41.450 | 30.22 | 29.11 | 30.94 | 29.61 | 30.22 | 2,085 | 29.827 | 5.53% |
| 2015-08-26 | 0 | 39.80 | 39.80 | 41.15 | 39.80 | 41.00 | 19,000 | 763,550 | 40.187 | 28.64 | 28.64 | 29.61 | 28.64 | 29.50 | 26,404 | 28.918 | -5.24% |
| 2015-08-25 | 0 | 42.00 | 40.60 | 42.40 | 41.50 | 44.10 | 13,000 | 549,650 | 42.281 | 30.22 | 29.22 | 30.51 | 29.86 | 31.73 | 18,066 | 30.425 | -6.67% |
| 2015-08-24 | 0 | 45.00 | 42.35 | 45.00 | - | - | 0 | 0 | - | 32.38 | 30.47 | 32.38 | - | - | 0 | - | 0.00% |
| 2015-08-21 | 0 | 45.00 | 43.20 | 45.45 | 45.00 | 45.50 | 2,500 | 113,475 | 45.390 | 32.38 | 31.09 | 32.71 | 32.38 | 32.74 | 3,474 | 32.662 | -2.17% |
| 2015-08-20 | 0 | 46.00 | 44.50 | 46.35 | - | - | 0 | 0 | - | 33.10 | 32.02 | 33.35 | - | - | 0 | - | 0.00% |
| 2015-08-19 | 0 | 46.00 | 45.05 | 46.00 | - | - | 0 | 0 | - | 33.10 | 32.42 | 33.10 | - | - | 0 | - | 0.00% |
| 2015-08-18 | 0 | 46.00 | 43.00 | 46.90 | 46.00 | 46.10 | 5,000 | 230,300 | 46.060 | 33.10 | 30.94 | 33.75 | 33.10 | 33.17 | 6,948 | 33.144 | -1.92% |
| 2015-08-17 | 0 | 46.90 | 46.00 | 46.95 | - | - | 0 | 0 | - | 33.75 | 33.10 | 33.78 | - | - | 0 | - | 0.00% |
| 2015-08-14 | 0 | 46.90 | 45.60 | 46.90 | - | - | 0 | 0 | - | 33.75 | 32.81 | 33.75 | - | - | 0 | - | -0.21% |
| 2015-08-13 | 0 | 47.00 | 47.00 | 49.35 | - | - | 0 | 0 | - | 33.82 | 33.82 | 35.51 | - | - | 0 | - | 0.43% |
| 2015-08-12 | 0 | 46.80 | 45.70 | 47.80 | - | - | 0 | 0 | - | 33.68 | 32.89 | 34.40 | - | - | 0 | - | 0.00% |
| 2015-08-11 | 0 | 46.80 | 46.50 | 48.80 | - | - | 0 | 0 | - | 33.68 | 33.46 | 35.12 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 46.80 | 46.95 | 48.80 | 46.80 | 46.80 | 1,000 | 46,800 | 46.800 | 33.68 | 33.78 | 35.12 | 33.68 | 33.68 | 1,390 | 33.677 | 0.00% |
| 2015-08-07 | 0 | 46.80 | 45.75 | 48.80 | - | - | 0 | 0 | - | 33.68 | 32.92 | 35.12 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 46.80 | 46.00 | 48.50 | - | - | 0 | 0 | - | 33.68 | 33.10 | 34.90 | - | - | 0 | - | 0.00% |
| 2015-08-05 | 0 | 46.80 | 45.90 | 47.90 | - | - | 0 | 0 | - | 33.68 | 33.03 | 34.47 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 46.80 | 47.00 | 48.60 | - | - | 0 | 0 | - | 33.68 | 33.82 | 34.97 | - | - | 0 | - | 0.00% |
| 2015-08-03 | 0 | 46.80 | 46.80 | 48.50 | - | - | 0 | 0 | - | 33.68 | 33.68 | 34.90 | - | - | 0 | - | 0.43% |
| 2015-07-31 | 0 | 46.60 | 45.80 | 48.00 | - | - | 0 | 0 | - | 33.53 | 32.96 | 34.54 | - | - | 0 | - | 0.00% |
| 2015-07-30 | 0 | 46.60 | 46.05 | 48.30 | - | - | 0 | 0 | - | 33.53 | 33.14 | 34.76 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 46.60 | 45.75 | 48.60 | - | - | 0 | 0 | - | 33.53 | 32.92 | 34.97 | - | - | 0 | - | 0.00% |
| 2015-07-28 | 0 | 46.60 | 45.65 | 48.80 | - | - | 0 | 0 | - | 33.53 | 32.85 | 35.12 | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 46.60 | 46.00 | 48.80 | - | - | 0 | 0 | - | 33.53 | 33.10 | 35.12 | - | - | 0 | - | 0.00% |
| 2015-07-24 | 0 | 46.60 | 46.60 | 48.00 | 46.60 | 46.60 | 500 | 23,300 | 46.600 | 33.53 | 33.53 | 34.54 | 33.53 | 33.53 | 695 | 33.533 | -0.85% |
| 2015-07-23 | 0 | 47.00 | 46.50 | 47.95 | - | - | 0 | 0 | - | 33.82 | 33.46 | 34.50 | - | - | 0 | - | 0.00% |
| 2015-07-22 | 0 | 47.00 | 46.15 | 47.80 | - | - | 1,000 | 46,050 | 46.050 | 33.82 | 33.21 | 34.40 | - | - | 1,390 | 33.137 | 0.00% |
| 2015-07-21 | 0 | 47.00 | 46.80 | 48.50 | 46.80 | 47.50 | 6,500 | 305,900 | 47.062 | 33.82 | 33.68 | 34.90 | 33.68 | 34.18 | 9,033 | 33.865 | 0.00% |
| 2015-07-20 | 0 | 47.00 | 46.00 | 47.00 | 47.00 | 47.00 | 500 | 23,500 | 47.000 | 33.82 | 33.10 | 33.82 | 33.82 | 33.82 | 695 | 33.821 | 0.43% |
| 2015-07-17 | 0 | 46.80 | 46.25 | 46.80 | 46.75 | 46.80 | 1,000 | 46,775 | 46.775 | 33.68 | 33.28 | 33.68 | 33.64 | 33.68 | 1,390 | 33.659 | 3.54% |
| 2015-07-16 | 0 | 45.20 | 45.20 | 46.65 | 45.20 | 45.20 | 500 | 22,600 | 45.200 | 32.53 | 32.53 | 33.57 | 32.53 | 32.53 | 695 | 32.525 | 0.00% |
| 2015-07-15 | 0 | 45.20 | 45.15 | 46.45 | 45.20 | 47.00 | 9,000 | 411,350 | 45.706 | 32.53 | 32.49 | 33.42 | 32.53 | 33.82 | 12,507 | 32.889 | -1.95% |
| 2015-07-14 | 0 | 46.10 | 46.10 | 46.45 | 46.00 | 46.60 | 10,500 | 485,025 | 46.193 | 33.17 | 33.17 | 33.42 | 33.10 | 33.53 | 14,592 | 33.240 | -1.07% |
| 2015-07-13 | 0 | 46.60 | 46.60 | 47.00 | 46.60 | 47.00 | 3,500 | 163,500 | 46.714 | 33.53 | 33.53 | 33.82 | 33.53 | 33.82 | 4,864 | 33.615 | -0.85% |
| 2015-07-10 | 0 | 47.00 | 46.55 | 47.00 | 47.00 | 47.00 | 2,500 | 117,500 | 47.000 | 33.82 | 33.50 | 33.82 | 33.82 | 33.82 | 3,474 | 33.821 | 0.21% |
| 2015-07-09 | 0 | 46.90 | 46.05 | 47.00 | 45.20 | 47.00 | 10,000 | 466,050 | 46.605 | 33.75 | 33.14 | 33.82 | 32.53 | 33.82 | 13,897 | 33.536 | -1.68% |
| 2015-07-08 | 0 | 47.70 | 44.00 | 47.70 | - | - | 0 | 0 | - | 34.32 | 31.66 | 34.32 | - | - | 0 | - | -0.62% |
| 2015-07-07 | 0 | 48.00 | 45.50 | 48.20 | - | - | 0 | 0 | - | 34.54 | 32.74 | 34.68 | - | - | 0 | - | 0.00% |
| 2015-07-06 | 0 | 48.00 | 45.90 | 48.00 | 48.00 | 48.05 | 3,000 | 144,075 | 48.025 | 34.54 | 33.03 | 34.54 | 34.54 | 34.58 | 4,169 | 34.558 | -1.84% |
| 2015-07-03 | 0 | 48.90 | 48.30 | 48.90 | 48.30 | 48.95 | 8,000 | 388,200 | 48.525 | 35.19 | 34.76 | 35.19 | 34.76 | 35.22 | 11,118 | 34.918 | 0.93% |
| 2015-07-02 | 0 | 48.45 | 48.35 | 48.45 | 48.45 | 48.55 | 6,000 | 290,950 | 48.492 | 34.86 | 34.79 | 34.86 | 34.86 | 34.94 | 8,338 | 34.894 | -0.92% |
| 2015-06-30 | 0 | 48.90 | 48.60 | 49.30 | 48.90 | 48.90 | 1,000 | 48,850 | 48.850 | 35.19 | 34.97 | 35.48 | 35.19 | 35.19 | 1,390 | 35.152 | 1.14% |
| 2015-06-29 | 0 | 48.35 | 48.30 | 49.00 | 48.35 | 48.75 | 6,500 | 314,875 | 48.442 | 34.79 | 34.76 | 35.26 | 34.79 | 35.08 | 9,033 | 34.858 | -1.12% |
| 2015-06-26 | 0 | 48.90 | 48.90 | 49.30 | 48.90 | 49.05 | 11,500 | 562,975 | 48.954 | 35.19 | 35.19 | 35.48 | 35.19 | 35.30 | 15,981 | 35.227 | -0.31% |
| 2015-06-25 | 0 | 49.05 | 49.05 | 49.35 | 49.05 | 49.05 | 1,000 | 49,050 | 49.050 | 35.30 | 35.30 | 35.51 | 35.30 | 35.30 | 1,390 | 35.296 | -0.61% |
| 2015-06-24 | 0 | 49.35 | 49.25 | 49.40 | 49.35 | 49.35 | 1,000 | 49,350 | 49.350 | 35.51 | 35.44 | 35.55 | 35.51 | 35.51 | 1,390 | 35.512 | 0.61% |
| 2015-06-23 | 0 | 49.05 | 49.05 | 49.35 | 49.00 | 49.30 | 4,000 | 196,900 | 49.225 | 35.30 | 35.30 | 35.51 | 35.26 | 35.48 | 5,559 | 35.422 | -0.51% |
| 2015-06-22 | 0 | 49.30 | 49.00 | 49.30 | 49.00 | 49.30 | 3,997 | 196,454 | 49.150 | 35.48 | 35.26 | 35.48 | 35.26 | 35.48 | 5,555 | 35.368 | 0.20% |
| 2015-06-19 | 0 | 49.20 | 49.00 | 49.25 | 49.00 | 49.20 | 5,000 | 245,600 | 49.120 | 35.40 | 35.26 | 35.44 | 35.26 | 35.40 | 6,948 | 35.346 | 0.92% |
| 2015-06-18 | 0 | 48.75 | 48.70 | 49.15 | 48.75 | 49.15 | 6,500 | 319,100 | 49.092 | 35.08 | 35.04 | 35.37 | 35.08 | 35.37 | 9,033 | 35.326 | -0.41% |
| 2015-06-17 | 0 | 48.95 | 48.50 | 49.00 | 48.95 | 48.95 | 500 | 24,475 | 48.950 | 35.22 | 34.90 | 35.26 | 35.22 | 35.22 | 695 | 35.224 | 0.41% |
| 2015-06-16 | 0 | 48.75 | 48.90 | 49.00 | 48.70 | 49.00 | 7,500 | 366,450 | 48.860 | 35.08 | 35.19 | 35.26 | 35.04 | 35.26 | 10,423 | 35.159 | -0.91% |
| 2015-06-15 | 0 | 49.20 | 49.05 | 49.20 | - | - | 0 | 0 | - | 35.40 | 35.30 | 35.40 | - | - | 0 | - | -0.10% |
| 2015-06-12 | 0 | 49.25 | 49.25 | 49.70 | 49.00 | 49.10 | 6,503 | 318,996 | 49.054 | 35.44 | 35.44 | 35.76 | 35.26 | 35.33 | 9,037 | 35.298 | 0.00% |
| 2015-06-11 | 0 | 49.25 | 49.20 | 49.95 | 49.25 | 49.75 | 5,000 | 247,000 | 49.400 | 35.44 | 35.40 | 35.94 | 35.44 | 35.80 | 6,948 | 35.548 | 0.20% |
| 2015-06-10 | 0 | 49.15 | 49.00 | 49.15 | 49.15 | 49.30 | 7,500 | 369,375 | 49.250 | 35.37 | 35.26 | 35.37 | 35.37 | 35.48 | 10,423 | 35.440 | -0.71% |
| 2015-06-09 | 0 | 49.50 | 49.50 | 49.80 | 49.00 | 49.25 | 12,000 | 590,450 | 49.204 | 35.62 | 35.62 | 35.84 | 35.26 | 35.44 | 16,676 | 35.407 | -1.00% |
| 2015-06-08 | 0 | 50.00 | 49.50 | 50.20 | 49.25 | 50.00 | 9,000 | 447,600 | 49.733 | 35.98 | 35.62 | 36.12 | 35.44 | 35.98 | 12,507 | 35.787 | 1.01% |
| 2015-06-05 | 0 | 49.50 | 49.25 | 49.50 | 49.10 | 49.50 | 3,500 | 172,850 | 49.386 | 35.62 | 35.44 | 35.62 | 35.33 | 35.62 | 4,864 | 35.537 | 0.00% |
| 2015-06-04 | 0 | 49.50 | 49.50 | 50.00 | 49.30 | 49.50 | 3,500 | 172,950 | 49.414 | 35.62 | 35.62 | 35.98 | 35.48 | 35.62 | 4,864 | 35.558 | -0.60% |
| 2015-06-03 | 0 | 49.80 | 49.75 | 49.90 | 49.75 | 49.80 | 6,000 | 298,700 | 49.783 | 35.84 | 35.80 | 35.91 | 35.80 | 35.84 | 8,338 | 35.823 | 0.30% |
| 2015-06-02 | 0 | 49.65 | 49.65 | 49.80 | 49.50 | 49.80 | 14,700 | 729,405 | 49.619 | 35.73 | 35.73 | 35.84 | 35.62 | 35.84 | 20,428 | 35.705 | 0.30% |
| 2015-06-01 | 0 | 49.50 | 49.50 | 49.80 | 49.25 | 49.25 | 2,000 | 98,500 | 49.250 | 35.62 | 35.62 | 35.84 | 35.44 | 35.44 | 2,779 | 35.440 | 0.00% |
| 2015-05-29 | 0 | 49.50 | 49.10 | 49.75 | 48.15 | 49.50 | 6,000 | 294,500 | 49.083 | 35.62 | 35.33 | 35.80 | 34.65 | 35.62 | 8,338 | 35.320 | -1.00% |
| 2015-05-28 | 0 | 50.00 | 48.70 | 50.00 | - | - | 0 | 0 | - | 35.98 | 35.04 | 35.98 | - | - | 0 | - | 0.00% |
| 2015-05-27 | 0 | 50.00 | 49.10 | 50.00 | - | - | 0 | 0 | - | 35.98 | 35.33 | 35.98 | - | - | 0 | - | -0.20% |
| 2015-05-26 | 0 | 51.30 | 50.45 | 51.30 | 50.05 | 51.75 | 22,000 | 1,122,400 | 51.018 | 36.05 | 35.45 | 36.05 | 35.17 | 36.37 | 31,305 | 35.853 | 3.43% |
| 2015-05-22 | 0 | 49.60 | 49.00 | 49.60 | 49.30 | 49.80 | 5,500 | 272,300 | 49.509 | 34.86 | 34.43 | 34.86 | 34.65 | 35.00 | 7,826 | 34.793 | 1.64% |
| 2015-05-21 | 0 | 48.80 | 48.35 | 48.90 | 48.15 | 48.80 | 12,500 | 603,450 | 48.276 | 34.29 | 33.98 | 34.36 | 33.84 | 34.29 | 17,787 | 33.926 | 1.67% |
| 2015-05-20 | 0 | 48.00 | 47.90 | 48.20 | 48.00 | 48.00 | 1,000 | 48,000 | 48.000 | 33.73 | 33.66 | 33.87 | 33.73 | 33.73 | 1,423 | 33.732 | 0.00% |
| 2015-05-19 | 0 | 48.00 | 48.00 | 48.20 | 47.95 | 48.00 | 6,000 | 287,800 | 47.967 | 33.73 | 33.73 | 33.87 | 33.70 | 33.73 | 8,538 | 33.709 | 0.10% |
| 2015-05-18 | 0 | 47.95 | 47.75 | 48.05 | 47.95 | 48.05 | 7,000 | 336,150 | 48.021 | 33.70 | 33.56 | 33.77 | 33.70 | 33.77 | 9,961 | 33.747 | 0.21% |
| 2015-05-15 | 0 | 47.85 | 47.80 | 48.20 | 47.85 | 48.25 | 7,000 | 337,025 | 48.146 | 33.63 | 33.59 | 33.87 | 33.63 | 33.91 | 9,961 | 33.835 | 0.00% |
| 2015-05-14 | 0 | 47.85 | 47.60 | 47.85 | 47.85 | 47.85 | 2,500 | 119,625 | 47.850 | 33.63 | 33.45 | 33.63 | 33.63 | 33.63 | 3,557 | 33.627 | 0.42% |
| 2015-05-13 | 0 | 47.65 | 47.60 | 47.95 | 47.65 | 47.95 | 4,000 | 191,475 | 47.869 | 33.49 | 33.45 | 33.70 | 33.49 | 33.70 | 5,692 | 33.640 | -0.73% |
| 2015-05-12 | 0 | 48.00 | 47.60 | 48.00 | 47.95 | 48.00 | 6,000 | 287,750 | 47.958 | 33.73 | 33.45 | 33.73 | 33.70 | 33.73 | 8,538 | 33.703 | 0.00% |
| 2015-05-11 | 0 | 48.00 | 47.75 | 48.50 | 47.65 | 48.00 | 4,000 | 191,550 | 47.888 | 33.73 | 33.56 | 34.08 | 33.49 | 33.73 | 5,692 | 33.653 | 0.10% |
| 2015-05-08 | 0 | 47.95 | 47.30 | 47.95 | - | - | 0 | 0 | - | 33.70 | 33.24 | 33.70 | - | - | 0 | - | 0.00% |
| 2015-05-07 | 0 | 47.95 | 47.45 | 47.95 | - | - | 0 | 0 | - | 33.70 | 33.35 | 33.70 | - | - | 0 | - | -0.52% |
| 2015-05-06 | 0 | 48.20 | 47.70 | 48.30 | 47.95 | 48.20 | 6,500 | 312,475 | 48.073 | 33.87 | 33.52 | 33.94 | 33.70 | 33.87 | 9,249 | 33.784 | 0.42% |
| 2015-05-05 | 0 | 48.00 | 47.70 | 48.00 | 47.65 | 48.00 | 5,000 | 239,550 | 47.910 | 33.73 | 33.52 | 33.73 | 33.49 | 33.73 | 7,115 | 33.669 | 0.95% |
| 2015-05-04 | 0 | 47.55 | 47.55 | 47.95 | 47.55 | 47.55 | 500 | 23,775 | 47.550 | 33.42 | 33.42 | 33.70 | 33.42 | 33.42 | 711 | 33.416 | 0.21% |
| 2015-04-30 | 0 | 47.45 | 47.40 | 47.50 | 47.45 | 47.70 | 2,000 | 95,150 | 47.575 | 33.35 | 33.31 | 33.38 | 33.35 | 33.52 | 2,846 | 33.433 | -0.84% |
| 2015-04-29 | 0 | 47.85 | 47.70 | 48.00 | 47.75 | 47.85 | 3,500 | 167,425 | 47.836 | 33.63 | 33.52 | 33.73 | 33.56 | 33.63 | 4,980 | 33.617 | 0.31% |
| 2015-04-28 | 0 | 47.70 | 47.00 | 47.70 | 47.25 | 47.70 | 5,500 | 260,325 | 47.332 | 33.52 | 33.03 | 33.52 | 33.21 | 33.52 | 7,826 | 33.263 | 1.81% |
| 2015-04-27 | 0 | 46.85 | 46.85 | 47.05 | 46.70 | 46.85 | 3,000 | 140,350 | 46.783 | 32.92 | 32.92 | 33.06 | 32.82 | 32.92 | 4,269 | 32.877 | 0.21% |
| 2015-04-24 | 0 | 46.75 | 46.75 | 46.95 | 46.55 | 46.60 | 11,706 | 545,392 | 46.591 | 32.85 | 32.85 | 32.99 | 32.71 | 32.75 | 16,657 | 32.742 | 0.11% |
| 2015-04-23 | 0 | 46.70 | 46.60 | 46.70 | 46.55 | 47.00 | 32,500 | 1,517,950 | 46.706 | 32.82 | 32.75 | 32.82 | 32.71 | 33.03 | 46,247 | 32.823 | 0.21% |
| 2015-04-22 | 0 | 46.60 | 46.50 | 47.00 | 46.50 | 46.75 | 12,500 | 583,150 | 46.652 | 32.75 | 32.68 | 33.03 | 32.68 | 32.85 | 17,787 | 32.785 | -0.43% |
| 2015-04-21 | 0 | 46.80 | 46.50 | 47.00 | 46.40 | 46.80 | 15,500 | 722,375 | 46.605 | 32.89 | 32.68 | 33.03 | 32.61 | 32.89 | 22,056 | 32.752 | 0.00% |
| 2015-04-20 | 0 | 46.80 | 46.70 | 46.90 | 46.70 | 47.15 | 6,500 | 305,275 | 46.965 | 32.89 | 32.82 | 32.96 | 32.82 | 33.13 | 9,249 | 33.005 | -0.43% |
| 2015-04-17 | 0 | 47.00 | 47.00 | 47.30 | 46.80 | 47.30 | 12,500 | 587,550 | 47.004 | 33.03 | 33.03 | 33.24 | 32.89 | 33.24 | 17,787 | 33.032 | 0.00% |
| 2015-04-16 | 0 | 47.00 | 47.00 | 47.25 | 46.70 | 47.05 | 28,000 | 1,314,200 | 46.936 | 33.03 | 33.03 | 33.21 | 32.82 | 33.06 | 39,843 | 32.984 | -1.05% |
| 2015-04-15 | 0 | 47.50 | 47.30 | 47.50 | 47.50 | 47.50 | 500 | 23,750 | 47.500 | 33.38 | 33.24 | 33.38 | 33.38 | 33.38 | 711 | 33.381 | -0.63% |
| 2015-04-14 | 0 | 47.80 | 47.50 | 47.85 | 47.15 | 47.80 | 4,000 | 189,325 | 47.331 | 33.59 | 33.38 | 33.63 | 33.13 | 33.59 | 5,692 | 33.262 | 0.00% |
| 2015-04-13 | 0 | 47.80 | 47.80 | 48.10 | 47.15 | 48.20 | 5,000 | 238,850 | 47.770 | 33.59 | 33.59 | 33.80 | 33.13 | 33.87 | 7,115 | 33.571 | 1.27% |
| 2015-04-10 | 0 | 47.20 | 47.20 | 47.80 | 47.00 | 48.15 | 13,000 | 615,250 | 47.327 | 33.17 | 33.17 | 33.59 | 33.03 | 33.84 | 18,499 | 33.259 | -1.77% |
| 2015-04-09 | 0 | 48.05 | 48.05 | 48.10 | 47.05 | 48.05 | 2,500 | 118,800 | 47.520 | 33.77 | 33.77 | 33.80 | 33.06 | 33.77 | 3,557 | 33.395 | 1.16% |
| 2015-04-08 | 0 | 47.50 | 47.50 | 47.85 | 47.30 | 47.30 | 5,000 | 236,900 | 47.380 | 33.38 | 33.38 | 33.63 | 33.24 | 33.24 | 7,115 | 33.296 | 0.42% |
| 2015-04-02 | 0 | 47.30 | 47.30 | 47.90 | 47.30 | 48.00 | 4,500 | 214,400 | 47.644 | 33.24 | 33.24 | 33.66 | 33.24 | 33.73 | 6,403 | 33.482 | -1.25% |
| 2015-04-01 | 0 | 47.90 | 47.50 | 48.00 | - | - | 0 | 0 | - | 33.66 | 33.38 | 33.73 | - | - | 0 | - | 0.00% |
| 2015-03-31 | 0 | 47.90 | 47.35 | 48.00 | 47.30 | 47.95 | 20,500 | 972,225 | 47.426 | 33.66 | 33.28 | 33.73 | 33.24 | 33.70 | 29,171 | 33.328 | -0.21% |
| 2015-03-30 | 0 | 48.00 | 47.55 | 48.50 | 48.00 | 48.00 | 5,500 | 264,000 | 48.000 | 33.73 | 33.42 | 34.08 | 33.73 | 33.73 | 7,826 | 33.732 | -0.72% |
| 2015-03-27 | 0 | 48.35 | 47.90 | 48.50 | - | - | 0 | 0 | - | 33.98 | 33.66 | 34.08 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 48.35 | 48.05 | 48.50 | 47.05 | 48.75 | 16,000 | 771,625 | 48.227 | 33.98 | 33.77 | 34.08 | 33.06 | 34.26 | 22,768 | 33.891 | -1.33% |
| 2015-03-25 | 0 | 49.00 | 48.15 | 49.00 | - | - | 0 | 0 | - | 34.43 | 33.84 | 34.43 | - | - | 0 | - | 0.00% |
| 2015-03-24 | 0 | 49.00 | 48.20 | 49.00 | 49.00 | 49.00 | 500 | 24,500 | 49.000 | 34.43 | 33.87 | 34.43 | 34.43 | 34.43 | 711 | 34.435 | 0.41% |
| 2015-03-23 | 0 | 48.80 | 48.25 | 49.00 | 48.80 | 49.00 | 5,000 | 244,425 | 48.885 | 34.29 | 33.91 | 34.43 | 34.29 | 34.43 | 7,115 | 34.354 | 0.21% |
| 2015-03-20 | 0 | 48.70 | 48.05 | 48.70 | 47.90 | 48.70 | 8,000 | 388,375 | 48.547 | 34.22 | 33.77 | 34.22 | 33.66 | 34.22 | 11,384 | 34.116 | 2.10% |
| 2015-03-19 | 0 | 47.70 | 47.25 | 48.00 | 47.70 | 47.70 | 3,000 | 143,100 | 47.700 | 33.52 | 33.21 | 33.73 | 33.52 | 33.52 | 4,269 | 33.521 | -0.62% |
| 2015-03-18 | 0 | 48.00 | 47.70 | 48.00 | 47.95 | 48.00 | 2,000 | 95,975 | 47.988 | 33.73 | 33.52 | 33.73 | 33.70 | 33.73 | 2,846 | 33.723 | -0.21% |
| 2015-03-17 | 0 | 48.10 | 47.80 | 48.50 | 47.70 | 48.50 | 4,000 | 191,900 | 47.975 | 33.80 | 33.59 | 34.08 | 33.52 | 34.08 | 5,692 | 33.715 | 0.84% |
| 2015-03-16 | 0 | 47.70 | 47.70 | 48.10 | 47.55 | 47.55 | 500 | 23,775 | 47.550 | 33.52 | 33.52 | 33.80 | 33.42 | 33.42 | 711 | 33.416 | -0.52% |
| 2015-03-13 | 0 | 47.95 | 47.40 | 48.45 | - | - | 0 | 0 | - | 33.70 | 33.31 | 34.05 | - | - | 0 | - | 0.00% |
| 2015-03-12 | 0 | 47.95 | 47.55 | 48.40 | - | - | 0 | 0 | - | 33.70 | 33.42 | 34.01 | - | - | 0 | - | 0.00% |
| 2015-03-11 | 0 | 47.95 | 48.00 | 48.20 | 47.80 | 48.00 | 1,500 | 71,800 | 47.867 | 33.70 | 33.73 | 33.87 | 33.59 | 33.73 | 2,134 | 33.638 | -0.10% |
| 2015-03-10 | 0 | 48.00 | 47.30 | 48.25 | - | - | 0 | 0 | - | 33.73 | 33.24 | 33.91 | - | - | 0 | - | 0.00% |
| 2015-03-09 | 0 | 48.00 | 47.25 | 48.00 | 48.00 | 48.00 | 1,000 | 48,000 | 48.000 | 33.73 | 33.21 | 33.73 | 33.73 | 33.73 | 1,423 | 33.732 | 1.59% |
| 2015-03-06 | 0 | 47.25 | 47.25 | 47.65 | 47.00 | 47.65 | 8,000 | 377,700 | 47.213 | 33.21 | 33.21 | 33.49 | 33.03 | 33.49 | 11,384 | 33.179 | -0.53% |
| 2015-03-05 | 0 | 47.50 | 47.50 | 47.70 | 47.50 | 47.60 | 2,000 | 95,100 | 47.550 | 33.38 | 33.38 | 33.52 | 33.38 | 33.45 | 2,846 | 33.416 | 0.21% |
| 2015-03-04 | 0 | 47.40 | 47.40 | 47.95 | 47.00 | 47.80 | 5,000 | 236,425 | 47.285 | 33.31 | 33.31 | 33.70 | 33.03 | 33.59 | 7,115 | 33.230 | -0.94% |
| 2015-03-03 | 0 | 47.85 | 47.85 | 48.00 | 47.40 | 48.00 | 2,000 | 95,100 | 47.550 | 33.63 | 33.63 | 33.73 | 33.31 | 33.73 | 2,846 | 33.416 | 0.74% |
| 2015-03-02 | 0 | 47.50 | 47.50 | 47.95 | - | - | 0 | 0 | - | 33.38 | 33.38 | 33.70 | - | - | 0 | - | 0.00% |
| 2015-02-27 | 0 | 47.50 | 47.50 | 47.95 | 47.50 | 47.55 | 18,000 | 855,025 | 47.501 | 33.38 | 33.38 | 33.70 | 33.38 | 33.42 | 25,614 | 33.382 | -0.94% |
| 2015-02-26 | 0 | 47.95 | 47.55 | 47.95 | 47.95 | 47.95 | 500 | 23,975 | 47.950 | 33.70 | 33.42 | 33.70 | 33.70 | 33.70 | 711 | 33.697 | 0.95% |
| 2015-02-25 | 0 | 47.50 | 47.50 | 47.95 | 47.50 | 47.85 | 7,000 | 332,800 | 47.543 | 33.38 | 33.38 | 33.70 | 33.38 | 33.63 | 9,961 | 33.411 | -1.25% |
| 2015-02-24 | 0 | 48.10 | 47.80 | 48.10 | 47.35 | 48.10 | 8,000 | 381,125 | 47.641 | 33.80 | 33.59 | 33.80 | 33.28 | 33.80 | 11,384 | 33.480 | -0.10% |
| 2015-02-23 | 0 | 48.15 | 47.85 | 48.20 | 48.00 | 48.15 | 10,000 | 480,075 | 48.008 | 33.84 | 33.63 | 33.87 | 33.73 | 33.84 | 14,230 | 33.737 | -0.10% |
| 2015-02-18 | 0 | 48.20 | 48.20 | 48.40 | - | - | 0 | 0 | - | 33.87 | 33.87 | 34.01 | - | - | 0 | - | 0.42% |
| 2015-02-17 | 0 | 48.00 | 47.75 | 48.20 | 48.00 | 48.05 | 7,000 | 336,225 | 48.032 | 33.73 | 33.56 | 33.87 | 33.73 | 33.77 | 9,961 | 33.755 | -0.83% |
| 2015-02-16 | 0 | 48.40 | 48.00 | 48.40 | 48.40 | 48.40 | 1,000 | 48,400 | 48.400 | 34.01 | 33.73 | 34.01 | 34.01 | 34.01 | 1,423 | 34.013 | 0.21% |
| 2015-02-13 | 0 | 48.30 | 48.30 | 48.50 | - | - | 0 | 0 | - | 33.94 | 33.94 | 34.08 | - | - | 0 | - | 0.52% |
| 2015-02-12 | 0 | 48.05 | 47.70 | 48.40 | - | - | 0 | 0 | - | 33.77 | 33.52 | 34.01 | - | - | 0 | - | 0.00% |
| 2015-02-11 | 0 | 48.05 | 48.10 | 48.25 | 48.00 | 48.25 | 1,500 | 72,125 | 48.083 | 33.77 | 33.80 | 33.91 | 33.73 | 33.91 | 2,134 | 33.791 | -0.72% |
| 2015-02-10 | 0 | 48.40 | 48.25 | 48.40 | 48.25 | 48.40 | 6,000 | 290,275 | 48.379 | 34.01 | 33.91 | 34.01 | 33.91 | 34.01 | 8,538 | 33.999 | 0.00% |
| 2015-02-09 | 0 | 48.40 | 48.10 | 48.50 | 48.40 | 48.40 | 1,000 | 48,400 | 48.400 | 34.01 | 33.80 | 34.08 | 34.01 | 34.01 | 1,423 | 34.013 | 0.00% |
| 2015-02-06 | 0 | 48.40 | 48.30 | 48.50 | 48.40 | 48.40 | 1,000 | 48,400 | 48.400 | 34.01 | 33.94 | 34.08 | 34.01 | 34.01 | 1,423 | 34.013 | 0.00% |
| 2015-02-05 | 0 | 48.40 | 48.20 | 48.95 | - | - | 0 | 0 | - | 34.01 | 33.87 | 34.40 | - | - | 0 | - | 0.00% |
| 2015-02-04 | 0 | 48.40 | 48.20 | 48.65 | 48.05 | 48.65 | 15,500 | 749,650 | 48.365 | 34.01 | 33.87 | 34.19 | 33.77 | 34.19 | 22,056 | 33.988 | -0.82% |
| 2015-02-03 | 0 | 48.80 | 48.50 | 49.00 | 48.80 | 48.80 | 500 | 24,400 | 48.800 | 34.29 | 34.08 | 34.43 | 34.29 | 34.29 | 711 | 34.294 | 0.00% |
| 2015-02-02 | 0 | 48.80 | 48.55 | 49.00 | 48.80 | 48.80 | 6,000 | 292,800 | 48.800 | 34.29 | 34.12 | 34.43 | 34.29 | 34.29 | 8,538 | 34.294 | -0.41% |
| 2015-01-30 | 0 | 49.00 | 48.20 | 49.30 | 49.00 | 50.00 | 7,000 | 346,600 | 49.514 | 34.43 | 33.87 | 34.65 | 34.43 | 35.14 | 9,961 | 34.796 | 0.00% |
| 2015-01-29 | 0 | 49.00 | 48.65 | 49.00 | 48.20 | 49.00 | 12,000 | 587,600 | 48.967 | 34.43 | 34.19 | 34.43 | 33.87 | 34.43 | 17,076 | 34.411 | 0.00% |
| 2015-01-28 | 0 | 49.00 | 48.90 | 49.30 | 49.00 | 49.30 | 7,500 | 367,750 | 49.033 | 34.43 | 34.36 | 34.65 | 34.43 | 34.65 | 10,672 | 34.458 | 0.00% |
| 2015-01-27 | 0 | 49.00 | 48.60 | 49.10 | - | - | 0 | 0 | - | 34.43 | 34.15 | 34.51 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 49.00 | 48.55 | 49.10 | - | - | 0 | 0 | - | 34.43 | 34.12 | 34.51 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 49.00 | 48.70 | 49.00 | 48.50 | 49.00 | 9,000 | 438,650 | 48.739 | 34.43 | 34.22 | 34.43 | 34.08 | 34.43 | 12,807 | 34.251 | 0.93% |
| 2015-01-22 | 0 | 48.55 | 48.55 | 48.95 | - | - | 500 | 24,275 | 48.550 | 34.12 | 34.12 | 34.40 | - | - | 711 | 34.119 | 0.00% |
| 2015-01-21 | 0 | 48.55 | 48.55 | 49.00 | 48.55 | 48.55 | 1,500 | 72,825 | 48.550 | 34.12 | 34.12 | 34.43 | 34.12 | 34.12 | 2,134 | 34.119 | 0.10% |
| 2015-01-20 | 0 | 48.50 | 48.50 | 49.05 | 48.30 | 48.50 | 2,000 | 96,825 | 48.413 | 34.08 | 34.08 | 34.47 | 33.94 | 34.08 | 2,846 | 34.022 | -0.10% |
| 2015-01-19 | 0 | 48.55 | 48.50 | 48.85 | 48.55 | 48.85 | 1,500 | 73,075 | 48.717 | 34.12 | 34.08 | 34.33 | 34.12 | 34.33 | 2,134 | 34.236 | -1.22% |
| 2015-01-16 | 0 | 49.15 | 48.70 | 49.20 | 49.00 | 49.20 | 12,500 | 614,350 | 49.148 | 34.54 | 34.22 | 34.58 | 34.43 | 34.58 | 17,787 | 34.539 | 0.31% |
| 2015-01-15 | 0 | 49.00 | 48.80 | 49.15 | 48.60 | 49.00 | 1,000 | 48,800 | 48.800 | 34.43 | 34.29 | 34.54 | 34.15 | 34.43 | 1,423 | 34.294 | 0.00% |
| 2015-01-14 | 0 | 49.00 | 49.00 | 49.35 | 49.00 | 49.50 | 9,000 | 443,275 | 49.253 | 34.43 | 34.43 | 34.68 | 34.43 | 34.79 | 12,807 | 34.613 | 0.00% |
| 2015-01-13 | 0 | 49.00 | 48.60 | 49.00 | 48.60 | 49.50 | 18,500 | 910,400 | 49.211 | 34.43 | 34.15 | 34.43 | 34.15 | 34.79 | 26,325 | 34.583 | 1.45% |
| 2015-01-12 | 0 | 48.30 | 47.25 | 48.70 | 47.25 | 48.30 | 1,500 | 71,750 | 47.833 | 33.94 | 33.21 | 34.22 | 33.21 | 33.94 | 2,134 | 33.615 | 0.00% |
| 2015-01-09 | 0 | 48.30 | 47.90 | 48.40 | 48.30 | 48.30 | 500 | 24,150 | 48.300 | 33.94 | 33.66 | 34.01 | 33.94 | 33.94 | 711 | 33.943 | 0.00% |
| 2015-01-08 | 0 | 48.30 | 48.30 | 48.40 | - | - | 0 | 0 | - | 33.94 | 33.94 | 34.01 | - | - | 0 | - | 0.42% |
| 2015-01-07 | 0 | 48.10 | 48.30 | 48.70 | - | - | 0 | 0 | - | 33.80 | 33.94 | 34.22 | - | - | 0 | - | 0.42% |
| 2015-01-06 | 0 | 47.90 | 48.15 | 48.40 | 47.90 | 47.90 | 1,500 | 71,850 | 47.900 | 33.66 | 33.84 | 34.01 | 33.66 | 33.66 | 2,134 | 33.662 | 0.00% |
| 2015-01-05 | 0 | 47.90 | 47.90 | 48.35 | 47.50 | 47.75 | 2,500 | 118,875 | 47.550 | 33.66 | 33.66 | 33.98 | 33.38 | 33.56 | 3,557 | 33.416 | -1.24% |
| 2015-01-02 | 0 | 48.50 | 48.10 | 48.65 | 48.00 | 48.50 | 3,000 | 145,225 | 48.408 | 34.08 | 33.80 | 34.19 | 33.73 | 34.08 | 4,269 | 34.019 | 1.15% |
| 2014-12-31 | 0 | 47.95 | 47.30 | 48.50 | - | - | 0 | 0 | - | 33.70 | 33.24 | 34.08 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 47.95 | 47.80 | 48.00 | 47.90 | 48.00 | 6,000 | 287,850 | 47.975 | 33.70 | 33.59 | 33.73 | 33.66 | 33.73 | 8,538 | 33.715 | 1.05% |
| 2014-12-29 | 0 | 47.45 | 47.45 | 48.00 | 47.10 | 47.80 | 1,600 | 75,880 | 47.425 | 33.35 | 33.35 | 33.73 | 33.10 | 33.59 | 2,277 | 33.328 | 0.96% |
| 2014-12-24 | 0 | 47.00 | 47.00 | 47.85 | 47.00 | 47.00 | 3,500 | 164,500 | 47.000 | 33.03 | 33.03 | 33.63 | 33.03 | 33.03 | 4,980 | 33.029 | 0.00% |
| 2014-12-23 | 0 | 47.00 | 46.95 | 47.45 | 47.00 | 47.45 | 2,000 | 94,250 | 47.125 | 33.03 | 32.99 | 33.35 | 33.03 | 33.35 | 2,846 | 33.117 | -1.05% |
| 2014-12-22 | 0 | 47.50 | 47.35 | 47.60 | 47.05 | 47.60 | 6,000 | 284,575 | 47.429 | 33.38 | 33.28 | 33.45 | 33.06 | 33.45 | 8,538 | 33.331 | 1.06% |
| 2014-12-19 | 0 | 47.00 | 46.95 | 47.95 | 47.00 | 47.00 | 1,000 | 47,000 | 47.000 | 33.03 | 32.99 | 33.70 | 33.03 | 33.03 | 1,423 | 33.029 | 0.97% |
| 2014-12-18 | 0 | 46.55 | 46.10 | 48.05 | - | - | 0 | 0 | - | 32.71 | 32.40 | 33.77 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 46.55 | 46.55 | 47.20 | 46.55 | 47.50 | 10,500 | 492,600 | 46.914 | 32.71 | 32.71 | 33.17 | 32.71 | 33.38 | 14,941 | 32.969 | -3.02% |
| 2014-12-16 | 0 | 48.00 | 47.75 | 48.25 | 47.90 | 48.75 | 13,000 | 628,625 | 48.356 | 33.73 | 33.56 | 33.91 | 33.66 | 34.26 | 18,499 | 33.982 | -2.04% |
| 2014-12-15 | 0 | 49.00 | 48.75 | 49.10 | 48.65 | 49.00 | 3,000 | 146,600 | 48.867 | 34.43 | 34.26 | 34.51 | 34.19 | 34.43 | 4,269 | 34.341 | 0.00% |
| 2014-12-12 | 0 | 49.00 | 48.90 | 49.20 | 49.00 | 49.10 | 3,500 | 171,650 | 49.043 | 34.43 | 34.36 | 34.58 | 34.43 | 34.51 | 4,980 | 34.465 | -0.10% |
| 2014-12-11 | 0 | 49.05 | 49.05 | 49.20 | 49.05 | 49.20 | 7,000 | 344,025 | 49.146 | 34.47 | 34.47 | 34.58 | 34.47 | 34.58 | 9,961 | 34.538 | -0.61% |
| 2014-12-10 | 0 | 49.35 | 49.15 | 49.40 | 49.00 | 49.50 | 9,500 | 467,375 | 49.197 | 34.68 | 34.54 | 34.72 | 34.43 | 34.79 | 13,518 | 34.574 | 0.92% |
| 2014-12-09 | 0 | 48.90 | 48.85 | 49.60 | 48.90 | 49.15 | 17,000 | 833,775 | 49.046 | 34.36 | 34.33 | 34.86 | 34.36 | 34.54 | 24,191 | 34.467 | -1.21% |
| 2014-12-08 | 0 | 49.50 | 49.30 | 49.80 | 48.95 | 49.95 | 10,000 | 492,700 | 49.270 | 34.79 | 34.65 | 35.00 | 34.40 | 35.10 | 14,230 | 34.625 | 0.00% |
| 2014-12-05 | 0 | 49.50 | 49.50 | 49.95 | 49.50 | 50.45 | 10,500 | 524,450 | 49.948 | 34.79 | 34.79 | 35.10 | 34.79 | 35.45 | 14,941 | 35.101 | -1.98% |
| 2014-12-04 | 0 | 50.50 | 50.50 | 50.95 | 50.25 | 51.50 | 11,500 | 583,250 | 50.717 | 35.49 | 35.49 | 35.81 | 35.31 | 36.19 | 16,364 | 35.642 | 0.00% |
| 2014-12-03 | 0 | 50.50 | 50.10 | 50.50 | 50.00 | 52.05 | 40,500 | 2,055,775 | 50.760 | 35.49 | 35.21 | 35.49 | 35.14 | 36.58 | 57,630 | 35.672 | 6.65% |
| 2014-12-02 | 0 | 47.35 | 47.30 | 47.35 | 46.90 | 47.35 | 25,500 | 1,200,200 | 47.067 | 33.28 | 33.24 | 33.28 | 32.96 | 33.28 | 36,286 | 33.076 | 3.61% |
| 2014-12-01 | 0 | 45.70 | 45.55 | 46.00 | 45.70 | 46.60 | 6,000 | 276,275 | 46.046 | 32.12 | 32.01 | 32.33 | 32.12 | 32.75 | 8,538 | 32.359 | -1.93% |
| 2014-11-28 | 0 | 46.60 | 46.40 | 46.75 | 46.35 | 46.80 | 5,000 | 232,900 | 46.580 | 32.75 | 32.61 | 32.85 | 32.57 | 32.89 | 7,115 | 32.734 | -0.85% |
| 2014-11-27 | 0 | 47.00 | 46.40 | 47.15 | 47.15 | 47.30 | 1,500 | 70,850 | 47.233 | 33.03 | 32.61 | 33.13 | 33.13 | 33.24 | 2,134 | 33.193 | -0.63% |
| 2014-11-26 | 0 | 47.30 | 47.30 | 47.75 | 47.05 | 47.55 | 5,500 | 259,425 | 47.168 | 33.24 | 33.24 | 33.56 | 33.06 | 33.42 | 7,826 | 33.148 | -0.53% |
| 2014-11-25 | 0 | 47.55 | 47.30 | 47.90 | 47.40 | 48.00 | 14,500 | 693,025 | 47.795 | 33.42 | 33.24 | 33.66 | 33.31 | 33.73 | 20,633 | 33.588 | 0.53% |
| 2014-11-24 | 0 | 47.30 | 47.00 | 47.35 | 45.50 | 47.40 | 17,500 | 819,850 | 46.849 | 33.24 | 33.03 | 33.28 | 31.98 | 33.31 | 24,902 | 32.923 | 3.96% |
| 2014-11-21 | 0 | 45.50 | 45.50 | 45.65 | 44.80 | 45.65 | 16,000 | 725,000 | 45.313 | 31.98 | 31.98 | 32.08 | 31.48 | 32.08 | 22,768 | 31.844 | 0.78% |
| 2014-11-20 | 0 | 45.15 | 44.65 | 45.15 | 44.95 | 50.00 | 29,500 | 1,386,075 | 46.986 | 31.73 | 31.38 | 31.73 | 31.59 | 35.14 | 41,978 | 33.019 | -5.54% |
| 2014-11-19 | 0 | 47.80 | 47.80 | 48.00 | 40.40 | 49.80 | 140,000 | 6,336,125 | 45.258 | 33.59 | 33.59 | 33.73 | 28.39 | 35.00 | 199,216 | 31.805 | 19.05% |
| 2014-11-18 | 0 | 40.15 | 39.55 | 40.15 | 40.10 | 40.15 | 5,000 | 200,650 | 40.130 | 28.22 | 27.79 | 28.22 | 28.18 | 28.22 | 7,115 | 28.201 | 0.12% |
| 2014-11-17 | 0 | 40.10 | 40.05 | 40.10 | 39.80 | 40.10 | 26,500 | 1,059,750 | 39.991 | 28.18 | 28.15 | 28.18 | 27.97 | 28.18 | 37,709 | 28.103 | 1.52% |
| 2014-11-14 | 0 | 39.50 | 39.45 | 39.60 | 39.50 | 39.55 | 5,000 | 197,600 | 39.520 | 27.76 | 27.72 | 27.83 | 27.76 | 27.79 | 7,115 | 27.773 | -0.13% |
| 2014-11-13 | 0 | 39.55 | 39.55 | 39.60 | 39.55 | 39.55 | 2,000 | 79,100 | 39.550 | 27.79 | 27.79 | 27.83 | 27.79 | 27.79 | 2,846 | 27.794 | -0.13% |
| 2014-11-12 | 0 | 39.60 | 39.55 | 39.70 | - | - | 0 | 0 | - | 27.83 | 27.79 | 27.90 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 39.60 | 39.60 | 39.70 | 39.60 | 39.75 | 7,500 | 297,475 | 39.663 | 27.83 | 27.83 | 27.90 | 27.83 | 27.93 | 10,672 | 27.874 | -0.38% |
| 2014-11-10 | 0 | 39.75 | 39.55 | 39.75 | - | - | 0 | 0 | - | 27.93 | 27.79 | 27.93 | - | - | 0 | - | -0.13% |
| 2014-11-07 | 0 | 39.80 | 39.55 | 39.80 | 39.45 | 40.00 | 7,500 | 297,725 | 39.697 | 27.97 | 27.79 | 27.97 | 27.72 | 28.11 | 10,672 | 27.897 | 0.63% |
| 2014-11-06 | 0 | 39.55 | 39.30 | 39.55 | 39.20 | 39.55 | 2,500 | 98,375 | 39.350 | 27.79 | 27.62 | 27.79 | 27.55 | 27.79 | 3,557 | 27.653 | 0.76% |
| 2014-11-05 | 0 | 39.25 | 39.25 | 39.40 | 39.25 | 39.40 | 7,600 | 298,825 | 39.319 | 27.58 | 27.58 | 27.69 | 27.58 | 27.69 | 10,815 | 27.632 | -0.51% |
| 2014-11-04 | 0 | 39.45 | 39.30 | 39.50 | 39.40 | 39.50 | 6,000 | 236,725 | 39.454 | 27.72 | 27.62 | 27.76 | 27.69 | 27.76 | 8,538 | 27.727 | 0.64% |
| 2014-11-03 | 0 | 39.20 | 39.05 | 39.25 | 39.20 | 39.35 | 2,500 | 98,200 | 39.280 | 27.55 | 27.44 | 27.58 | 27.55 | 27.65 | 3,557 | 27.604 | 0.00% |
| 2014-10-31 | 0 | 39.20 | 39.00 | 39.40 | 38.55 | 39.20 | 10,500 | 409,500 | 39.000 | 27.55 | 27.41 | 27.69 | 27.09 | 27.55 | 14,941 | 27.407 | 1.16% |
| 2014-10-30 | 0 | 38.75 | 38.75 | 39.10 | 37.80 | 39.05 | 7,500 | 288,425 | 38.457 | 27.23 | 27.23 | 27.48 | 26.56 | 27.44 | 10,672 | 27.026 | -2.88% |
| 2014-10-29 | 0 | 39.90 | 39.20 | 39.95 | 37.85 | 40.00 | 24,000 | 926,900 | 38.621 | 28.04 | 27.55 | 28.07 | 26.60 | 28.11 | 34,151 | 27.141 | 6.97% |
| 2014-10-28 | 0 | 37.30 | 37.30 | 37.85 | 37.25 | 37.30 | 3,000 | 111,800 | 37.267 | 26.21 | 26.21 | 26.60 | 26.18 | 26.21 | 4,269 | 26.189 | -0.40% |
| 2014-10-27 | 0 | 37.45 | 37.30 | 37.75 | 37.45 | 37.50 | 4,000 | 149,850 | 37.463 | 26.32 | 26.21 | 26.53 | 26.32 | 26.35 | 5,692 | 26.327 | 0.67% |
| 2014-10-24 | 0 | 37.20 | 37.00 | 37.45 | 37.15 | 37.45 | 4,652 | 173,063 | 37.202 | 26.14 | 26.00 | 26.32 | 26.11 | 26.32 | 6,620 | 26.144 | -0.80% |
| 2014-10-23 | 0 | 37.50 | 37.00 | 37.70 | - | - | 0 | 0 | - | 26.35 | 26.00 | 26.49 | - | - | 0 | - | 0.00% |
| 2014-10-22 | 0 | 37.50 | 37.35 | 37.60 | 37.15 | 37.50 | 10,000 | 373,450 | 37.345 | 26.35 | 26.25 | 26.42 | 26.11 | 26.35 | 14,230 | 26.244 | 1.21% |
| 2014-10-21 | 0 | 37.05 | 36.60 | 37.05 | 36.95 | 37.20 | 4,000 | 148,200 | 37.050 | 26.04 | 25.72 | 26.04 | 25.97 | 26.14 | 5,692 | 26.037 | 0.14% |
| 2014-10-20 | 0 | 37.00 | 37.00 | 37.65 | 37.00 | 37.00 | 1,500 | 55,500 | 37.000 | 26.00 | 26.00 | 26.46 | 26.00 | 26.00 | 2,134 | 26.002 | 0.00% |
| 2014-10-17 | 0 | 37.00 | 36.50 | 37.50 | 37.00 | 37.00 | 500 | 18,500 | 37.000 | 26.00 | 25.65 | 26.35 | 26.00 | 26.00 | 711 | 26.002 | 0.00% |
| 2014-10-16 | 0 | 37.00 | 36.40 | 37.50 | 37.00 | 37.10 | 2,500 | 92,625 | 37.050 | 26.00 | 25.58 | 26.35 | 26.00 | 26.07 | 3,557 | 26.037 | -1.07% |
| 2014-10-15 | 0 | 37.40 | 37.00 | 37.70 | - | - | 0 | 0 | - | 26.28 | 26.00 | 26.49 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 37.40 | 36.70 | 38.30 | 37.40 | 37.40 | 1,000 | 37,400 | 37.400 | 26.28 | 25.79 | 26.92 | 26.28 | 26.28 | 1,423 | 26.283 | -0.27% |
| 2014-10-13 | 0 | 37.50 | 37.30 | 37.90 | 37.50 | 37.60 | 7,000 | 262,725 | 37.532 | 26.35 | 26.21 | 26.63 | 26.35 | 26.42 | 9,961 | 26.376 | 0.94% |
| 2014-10-10 | 0 | 37.15 | 37.00 | 37.95 | - | - | 0 | 0 | - | 26.11 | 26.00 | 26.67 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 37.15 | 37.15 | 37.65 | 36.95 | 37.55 | 9,000 | 335,450 | 37.272 | 26.11 | 26.11 | 26.46 | 25.97 | 26.39 | 12,807 | 26.193 | -2.24% |
| 2014-10-08 | 0 | 38.00 | 37.30 | 38.00 | 37.30 | 38.00 | 8,000 | 303,400 | 37.925 | 26.70 | 26.21 | 26.70 | 26.21 | 26.70 | 11,384 | 26.652 | -1.81% |
| 2014-10-07 | 0 | 38.70 | 37.10 | 38.70 | 36.70 | 38.80 | 7,000 | 264,625 | 37.804 | 27.20 | 26.07 | 27.20 | 25.79 | 27.27 | 9,961 | 26.567 | 6.76% |
| 2014-10-06 | 0 | 36.25 | 36.25 | 36.30 | 35.00 | 36.40 | 12,500 | 450,175 | 36.014 | 25.47 | 25.47 | 25.51 | 24.60 | 25.58 | 17,787 | 25.309 | 4.47% |
| 2014-10-03 | 0 | 34.70 | 34.30 | 35.60 | 34.30 | 34.70 | 4,500 | 154,750 | 34.389 | 24.39 | 24.10 | 25.02 | 24.10 | 24.39 | 6,403 | 24.167 | 0.87% |
| 2014-09-30 | 0 | 34.40 | 34.00 | 34.75 | 34.20 | 34.40 | 6,000 | 206,225 | 34.371 | 24.17 | 23.89 | 24.42 | 24.03 | 24.17 | 8,538 | 24.154 | 0.00% |
| 2014-09-29 | 0 | 34.40 | 34.35 | 34.95 | 34.35 | 34.50 | 6,750 | 232,025 | 34.374 | 24.17 | 24.14 | 24.56 | 24.14 | 24.24 | 9,605 | 24.156 | -0.43% |
| 2014-09-26 | 0 | 34.55 | 34.35 | 34.95 | 34.35 | 34.60 | 10,200 | 351,030 | 34.415 | 24.28 | 24.14 | 24.56 | 24.14 | 24.32 | 14,514 | 24.185 | 0.44% |
| 2014-09-25 | 0 | 34.40 | 34.40 | 34.85 | 34.40 | 34.70 | 5,000 | 172,400 | 34.480 | 24.17 | 24.17 | 24.49 | 24.17 | 24.39 | 7,115 | 24.231 | -0.29% |
| 2014-09-24 | 0 | 34.50 | 34.40 | 34.50 | 34.40 | 34.50 | 20,000 | 689,650 | 34.483 | 24.24 | 24.17 | 24.24 | 24.17 | 24.24 | 28,459 | 24.233 | 0.15% |
| 2014-09-23 | 0 | 34.45 | 34.35 | 34.75 | 34.25 | 34.75 | 16,000 | 552,700 | 34.544 | 24.21 | 24.14 | 24.42 | 24.07 | 24.42 | 22,768 | 24.276 | -0.86% |
| 2014-09-22 | 0 | 34.75 | 34.50 | 34.80 | 34.65 | 34.85 | 5,000 | 173,700 | 34.740 | 24.42 | 24.24 | 24.46 | 24.35 | 24.49 | 7,115 | 24.414 | -0.71% |
| 2014-09-19 | 0 | 35.00 | 34.90 | 35.20 | 35.00 | 35.10 | 32,500 | 1,137,700 | 35.006 | 24.60 | 24.53 | 24.74 | 24.60 | 24.67 | 46,247 | 24.601 | -0.28% |
| 2014-09-18 | 0 | 35.10 | 35.10 | 35.95 | - | - | 0 | 0 | - | 24.67 | 24.67 | 25.26 | - | - | 0 | - | 0.29% |
| 2014-09-17 | 0 | 35.00 | 35.00 | 36.50 | 34.95 | 35.00 | 2,500 | 87,425 | 34.970 | 24.60 | 24.60 | 25.65 | 24.56 | 24.60 | 3,557 | 24.575 | 0.00% |
| 2014-09-16 | 0 | 35.00 | 34.70 | 35.50 | 35.00 | 35.00 | 1,000 | 35,000 | 35.000 | 24.60 | 24.39 | 24.95 | 24.60 | 24.60 | 1,423 | 24.596 | -0.14% |
| 2014-09-15 | 0 | 35.05 | 35.05 | 35.20 | 35.00 | 35.05 | 1,000 | 35,025 | 35.025 | 24.63 | 24.63 | 24.74 | 24.60 | 24.63 | 1,423 | 24.614 | -0.43% |
| 2014-09-12 | 0 | 35.20 | 35.20 | 35.50 | 35.20 | 35.20 | 1,000 | 35,200 | 35.200 | 24.74 | 24.74 | 24.95 | 24.74 | 24.74 | 1,423 | 24.737 | -0.71% |
| 2014-09-11 | 0 | 35.45 | 35.45 | 35.50 | 35.30 | 36.60 | 24,000 | 858,800 | 35.783 | 24.91 | 24.91 | 24.95 | 24.81 | 25.72 | 34,151 | 25.147 | -4.19% |
| 2014-09-10 | 0 | 37.00 | 36.65 | 37.10 | 37.00 | 37.10 | 2,500 | 92,600 | 37.040 | 26.00 | 25.76 | 26.07 | 26.00 | 26.07 | 3,557 | 26.030 | -0.54% |
| 2014-09-08 | 0 | 37.20 | 37.10 | 37.20 | 37.20 | 37.25 | 2,500 | 93,025 | 37.210 | 26.14 | 26.07 | 26.14 | 26.14 | 26.18 | 3,557 | 26.149 | 0.00% |
| 2014-09-05 | 0 | 37.20 | 37.20 | 37.25 | 37.20 | 37.25 | 8,000 | 297,675 | 37.209 | 26.14 | 26.14 | 26.18 | 26.14 | 26.18 | 11,384 | 26.149 | -0.53% |
| 2014-09-04 | 0 | 37.40 | 37.40 | 37.80 | 37.00 | 37.15 | 6,500 | 241,300 | 37.123 | 26.28 | 26.28 | 26.56 | 26.00 | 26.11 | 9,249 | 26.088 | 0.00% |
| 2014-09-03 | 0 | 37.40 | 37.40 | 37.50 | 37.00 | 38.40 | 19,500 | 734,850 | 37.685 | 26.28 | 26.28 | 26.35 | 26.00 | 26.99 | 27,748 | 26.483 | -2.22% |
| 2014-09-02 | 0 | 38.25 | 38.05 | 38.65 | 38.25 | 39.00 | 13,500 | 522,075 | 38.672 | 26.88 | 26.74 | 27.16 | 26.88 | 27.41 | 19,210 | 27.177 | -3.04% |
| 2014-09-01 | 0 | 39.45 | 39.20 | 39.45 | 39.00 | 39.45 | 19,000 | 741,850 | 39.045 | 27.72 | 27.55 | 27.72 | 27.41 | 27.72 | 27,037 | 27.439 | 0.64% |
| 2014-08-29 | 0 | 39.20 | 39.00 | 39.20 | 38.70 | 39.40 | 10,500 | 409,950 | 39.043 | 27.55 | 27.41 | 27.55 | 27.20 | 27.69 | 14,941 | 27.437 | 3.16% |
| 2014-08-28 | 0 | 38.00 | 37.70 | 38.10 | 38.00 | 38.50 | 1,000 | 38,250 | 38.250 | 26.70 | 26.49 | 26.77 | 26.70 | 27.06 | 1,423 | 26.880 | 0.80% |
| 2014-08-27 | 0 | 37.70 | 37.60 | 38.00 | - | - | 500 | 19,100 | 38.200 | 26.49 | 26.42 | 26.70 | - | - | 711 | 26.845 | 0.00% |
| 2014-08-26 | 0 | 37.70 | 36.50 | 38.00 | 37.70 | 37.75 | 7,500 | 282,800 | 37.707 | 26.49 | 25.65 | 26.70 | 26.49 | 26.53 | 10,672 | 26.498 | 0.00% |
| 2014-08-25 | 0 | 37.70 | 37.55 | 38.80 | - | - | 0 | 0 | - | 26.49 | 26.39 | 27.27 | - | - | 0 | - | 0.00% |
| 2014-08-22 | 0 | 37.70 | 37.60 | 38.00 | - | - | 0 | 0 | - | 26.49 | 26.42 | 26.70 | - | - | 0 | - | 0.00% |
| 2014-08-21 | 0 | 37.70 | 37.40 | 37.95 | 37.55 | 37.60 | 11,000 | 413,350 | 37.577 | 26.49 | 26.28 | 26.67 | 26.39 | 26.42 | 15,653 | 26.408 | -0.79% |
| 2014-08-20 | 0 | 38.00 | 37.60 | 38.10 | 37.40 | 38.00 | 22,500 | 847,975 | 37.688 | 26.70 | 26.42 | 26.77 | 26.28 | 26.70 | 32,017 | 26.485 | 3.26% |
| 2014-08-19 | 0 | 36.80 | 36.60 | 36.80 | 36.80 | 36.80 | 4,000 | 147,200 | 36.800 | 25.86 | 25.72 | 25.86 | 25.86 | 25.86 | 5,692 | 25.861 | 0.96% |
| 2014-08-18 | 0 | 36.45 | 36.45 | 36.80 | 36.35 | 36.40 | 6,000 | 218,350 | 36.392 | 25.62 | 25.62 | 25.86 | 25.55 | 25.58 | 8,538 | 25.574 | 0.14% |
| 2014-08-15 | 0 | 36.40 | 36.05 | 36.40 | 36.40 | 36.40 | 2,076 | 75,520 | 36.378 | 25.58 | 25.33 | 25.58 | 25.58 | 25.58 | 2,954 | 25.565 | 2.54% |
| 2014-08-14 | 0 | 35.50 | 35.50 | 36.10 | - | - | 0 | 0 | - | 24.95 | 24.95 | 25.37 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 35.50 | 35.40 | 36.00 | - | - | 0 | 0 | - | 24.95 | 24.88 | 25.30 | - | - | 0 | - | 0.00% |
| 2014-08-12 | 0 | 35.50 | 35.35 | 35.50 | 35.50 | 35.50 | 5,000 | 177,500 | 35.500 | 24.95 | 24.84 | 24.95 | 24.95 | 24.95 | 7,115 | 24.948 | 0.00% |
| 2014-08-11 | 0 | 35.50 | 35.30 | 36.00 | - | - | 0 | 0 | - | 24.95 | 24.81 | 25.30 | - | - | 0 | - | 0.00% |
| 2014-08-08 | 0 | 35.50 | 35.30 | 35.80 | 35.50 | 35.50 | 2,000 | 71,000 | 35.500 | 24.95 | 24.81 | 25.16 | 24.95 | 24.95 | 2,846 | 24.948 | 0.00% |
| 2014-08-07 | 0 | 35.50 | 35.20 | 36.00 | - | - | 0 | 0 | - | 24.95 | 24.74 | 25.30 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 35.50 | 35.20 | 35.50 | 35.00 | 35.50 | 9,000 | 317,000 | 35.222 | 24.95 | 24.74 | 24.95 | 24.60 | 24.95 | 12,807 | 24.753 | 0.85% |
| 2014-08-05 | 0 | 35.20 | 35.00 | 36.00 | 35.20 | 35.20 | 500 | 17,600 | 35.200 | 24.74 | 24.60 | 25.30 | 24.74 | 24.74 | 711 | 24.737 | 0.57% |
| 2014-08-04 | 0 | 35.00 | 34.90 | 35.45 | 35.00 | 35.00 | 1,500 | 52,500 | 35.000 | 24.60 | 24.53 | 24.91 | 24.60 | 24.60 | 2,134 | 24.596 | -0.14% |
| 2014-08-01 | 0 | 35.05 | 35.00 | 35.15 | - | - | 0 | 0 | - | 24.63 | 24.60 | 24.70 | - | - | 0 | - | 0.00% |
| 2014-07-31 | 0 | 35.05 | 35.05 | 35.30 | 35.00 | 35.00 | 1,000 | 35,000 | 35.000 | 24.63 | 24.63 | 24.81 | 24.60 | 24.60 | 1,423 | 24.596 | 0.14% |
| 2014-07-30 | 0 | 35.00 | 35.00 | 35.30 | 35.00 | 35.00 | 3,000 | 105,000 | 35.000 | 24.60 | 24.60 | 24.81 | 24.60 | 24.60 | 4,269 | 24.596 | -0.57% |
| 2014-07-29 | 0 | 35.20 | 34.90 | 35.20 | - | - | 0 | 0 | - | 24.74 | 24.53 | 24.74 | - | - | 0 | - | -0.28% |
| 2014-07-28 | 0 | 35.30 | 35.00 | 35.30 | - | - | 0 | 0 | - | 24.81 | 24.60 | 24.81 | - | - | 0 | - | 0.00% |
| 2014-07-25 | 0 | 35.30 | 34.90 | 35.30 | 35.30 | 35.30 | 500 | 17,650 | 35.300 | 24.81 | 24.53 | 24.81 | 24.81 | 24.81 | 711 | 24.807 | -0.56% |
| 2014-07-24 | 0 | 35.50 | 34.60 | 35.50 | 35.00 | 35.50 | 4,500 | 159,500 | 35.444 | 24.95 | 24.32 | 24.95 | 24.60 | 24.95 | 6,403 | 24.909 | 1.43% |
| 2014-07-23 | 0 | 35.00 | 34.65 | 35.30 | 35.00 | 35.00 | 3,500 | 122,500 | 35.000 | 24.60 | 24.35 | 24.81 | 24.60 | 24.60 | 4,980 | 24.596 | -0.57% |
| 2014-07-22 | 0 | 35.20 | 34.50 | 35.20 | 34.20 | 35.20 | 3,500 | 120,200 | 34.343 | 24.74 | 24.24 | 24.74 | 24.03 | 24.74 | 4,980 | 24.135 | 1.59% |
| 2014-07-21 | 0 | 34.65 | 34.65 | 35.55 | 34.00 | 36.00 | 36,000 | 1,258,000 | 34.944 | 24.35 | 24.35 | 24.98 | 23.89 | 25.30 | 51,227 | 24.557 | 3.43% |
| 2014-07-18 | 0 | 33.50 | 33.10 | 33.75 | 33.50 | 33.50 | 2,000 | 67,000 | 33.500 | 23.54 | 23.26 | 23.72 | 23.54 | 23.54 | 2,846 | 23.542 | -0.89% |
| 2014-07-17 | 0 | 33.80 | 33.45 | 33.80 | - | - | 500 | 16,900 | 33.800 | 23.75 | 23.51 | 23.75 | - | - | 711 | 23.753 | 0.00% |
| 2014-07-16 | 0 | 33.80 | 33.40 | 33.90 | 33.75 | 33.80 | 9,000 | 304,000 | 33.778 | 23.75 | 23.47 | 23.82 | 23.72 | 23.75 | 12,807 | 23.737 | 0.15% |
| 2014-07-15 | 0 | 33.75 | 33.30 | 33.75 | - | - | 0 | 0 | - | 23.72 | 23.40 | 23.72 | - | - | 0 | - | -0.15% |
| 2014-07-14 | 0 | 33.80 | 33.30 | 33.80 | 33.80 | 33.80 | 3,000 | 101,400 | 33.800 | 23.75 | 23.40 | 23.75 | 23.75 | 23.75 | 4,269 | 23.753 | 2.27% |
| 2014-07-11 | 0 | 33.05 | 33.05 | 33.30 | 33.05 | 33.05 | 3,000 | 99,150 | 33.050 | 23.23 | 23.23 | 23.40 | 23.23 | 23.23 | 4,269 | 23.226 | 0.15% |
| 2014-07-10 | 0 | 33.00 | 33.00 | 33.45 | 33.00 | 33.00 | 2,000 | 66,000 | 33.000 | 23.19 | 23.19 | 23.51 | 23.19 | 23.19 | 2,846 | 23.191 | 0.30% |
| 2014-07-09 | 0 | 32.90 | 32.90 | 33.80 | 32.90 | 33.10 | 18,500 | 610,350 | 32.992 | 23.12 | 23.12 | 23.75 | 23.12 | 23.26 | 26,325 | 23.185 | -0.30% |
| 2014-07-08 | 0 | 33.00 | 32.85 | 33.00 | - | - | 0 | 0 | - | 23.19 | 23.09 | 23.19 | - | - | 0 | - | 0.00% |
| 2014-07-07 | 0 | 33.00 | 32.85 | 33.00 | 33.00 | 33.00 | 4,000 | 132,000 | 33.000 | 23.19 | 23.09 | 23.19 | 23.19 | 23.19 | 5,692 | 23.191 | 0.00% |
| 2014-07-04 | 0 | 33.00 | 32.85 | 33.20 | - | - | 0 | 0 | - | 23.19 | 23.09 | 23.33 | - | - | 0 | - | 0.00% |
| 2014-07-03 | 0 | 33.00 | 32.80 | 33.50 | 32.80 | 33.10 | 1,500 | 49,450 | 32.967 | 23.19 | 23.05 | 23.54 | 23.05 | 23.26 | 2,134 | 23.167 | -0.30% |
| 2014-07-02 | 0 | 33.10 | 33.10 | 33.75 | 33.00 | 33.50 | 9,400 | 311,430 | 33.131 | 23.26 | 23.26 | 23.72 | 23.19 | 23.54 | 13,376 | 23.283 | 0.30% |
| 2014-06-30 | 0 | 33.00 | 32.70 | 33.50 | - | - | 0 | 0 | - | 23.19 | 22.98 | 23.54 | - | - | 0 | - | 0.00% |
| 2014-06-27 | 0 | 33.00 | 32.50 | 33.50 | - | - | 0 | 0 | - | 23.19 | 22.84 | 23.54 | - | - | 0 | - | 0.00% |
| 2014-06-26 | 0 | 33.00 | 32.40 | 33.00 | - | - | 0 | 0 | - | 23.19 | 22.77 | 23.19 | - | - | 0 | - | 0.00% |
| 2014-06-25 | 0 | 33.00 | 32.60 | 33.00 | - | - | 0 | 0 | - | 23.19 | 22.91 | 23.19 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 33.00 | 32.80 | 33.50 | 33.00 | 33.00 | 4,000 | 132,000 | 33.000 | 23.19 | 23.05 | 23.54 | 23.19 | 23.19 | 5,692 | 23.191 | 0.00% |
| 2014-06-23 | 0 | 33.00 | 33.00 | 34.00 | 33.00 | 33.00 | 2,000 | 66,000 | 33.000 | 23.19 | 23.19 | 23.89 | 23.19 | 23.19 | 2,846 | 23.191 | 0.00% |
| 2014-06-20 | 0 | 33.00 | 32.50 | 33.00 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 23.19 | 22.84 | 23.19 | 23.19 | 23.19 | 1,423 | 23.191 | 2.48% |
| 2014-06-19 | 0 | 32.20 | 32.20 | 33.10 | - | - | 0 | 0 | - | 22.63 | 22.63 | 23.26 | - | - | 0 | - | 0.78% |
| 2014-06-18 | 0 | 31.95 | 31.95 | 32.90 | 31.85 | 31.90 | 14,000 | 446,200 | 31.871 | 22.45 | 22.45 | 23.12 | 22.38 | 22.42 | 19,922 | 22.398 | 0.16% |
| 2014-06-17 | 0 | 31.90 | 31.80 | 32.95 | 31.80 | 31.95 | 25,250 | 805,925 | 31.918 | 22.42 | 22.35 | 23.16 | 22.35 | 22.45 | 35,930 | 22.430 | -0.16% |
| 2014-06-16 | 0 | 31.95 | 31.95 | 33.00 | 31.95 | 32.50 | 21,000 | 674,350 | 32.112 | 22.45 | 22.45 | 23.19 | 22.45 | 22.84 | 29,882 | 22.567 | -1.99% |
| 2014-06-13 | 0 | 32.60 | 32.60 | 33.10 | 32.55 | 32.60 | 10,000 | 325,550 | 32.555 | 22.91 | 22.91 | 23.26 | 22.87 | 22.91 | 14,230 | 22.878 | 0.00% |
| 2014-06-12 | 0 | 32.60 | 32.60 | 33.30 | 32.55 | 32.60 | 10,000 | 325,750 | 32.575 | 22.91 | 22.91 | 23.40 | 22.87 | 22.91 | 14,230 | 22.892 | -0.61% |
| 2014-06-11 | 0 | 32.80 | 32.75 | 33.40 | 32.80 | 32.80 | 3,000 | 98,400 | 32.800 | 23.05 | 23.02 | 23.47 | 23.05 | 23.05 | 4,269 | 23.050 | -0.30% |
| 2014-06-10 | 0 | 32.90 | 32.80 | 33.30 | 32.85 | 33.50 | 10,500 | 346,050 | 32.957 | 23.12 | 23.05 | 23.40 | 23.09 | 23.54 | 14,941 | 23.161 | -0.30% |
| 2014-06-09 | 0 | 33.00 | 32.85 | 33.35 | 33.00 | 33.00 | 3,000 | 99,000 | 33.000 | 23.19 | 23.09 | 23.44 | 23.19 | 23.19 | 4,269 | 23.191 | -0.15% |
| 2014-06-06 | 0 | 33.05 | 33.00 | 33.30 | - | - | 0 | 0 | - | 23.23 | 23.19 | 23.40 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 33.05 | 33.00 | 33.30 | 33.00 | 33.50 | 11,500 | 380,375 | 33.076 | 23.23 | 23.19 | 23.40 | 23.19 | 23.54 | 16,364 | 23.244 | -1.34% |
| 2014-06-04 | 0 | 33.50 | 33.50 | 34.50 | 33.00 | 33.50 | 4,000 | 132,900 | 33.225 | 23.54 | 23.54 | 24.24 | 23.19 | 23.54 | 5,692 | 23.349 | -2.05% |
| 2014-06-03 | 0 | 34.20 | 33.30 | 34.20 | - | - | 0 | 0 | - | 24.03 | 23.40 | 24.03 | - | - | 0 | - | 0.00% |
| 2014-05-30 | 0 | 34.20 | 33.50 | 34.40 | - | - | 0 | 0 | - | 24.03 | 23.54 | 24.17 | - | - | 0 | - | 0.00% |
| 2014-05-29 | 0 | 34.20 | 33.30 | 35.00 | - | - | 0 | 0 | - | 24.03 | 23.40 | 24.60 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 34.20 | 33.20 | - | 33.50 | 34.00 | 2,500 | 84,750 | 33.900 | 24.03 | 23.33 | - | 23.54 | 23.89 | 3,557 | 23.823 | 0.59% |
| 2014-05-27 | 0 | 34.00 | 33.20 | 34.20 | 34.00 | 34.00 | 500 | 17,000 | 34.000 | 23.89 | 23.33 | 24.03 | 23.89 | 23.89 | 711 | 23.894 | 2.10% |
| 2014-05-26 | 0 | 34.20 | 33.85 | 35.00 | - | - | 0 | 0 | - | 23.40 | 23.16 | 23.95 | - | - | 0 | - | 0.00% |
| 2014-05-23 | 0 | 34.20 | 33.70 | 34.50 | - | - | 0 | 0 | - | 23.40 | 23.06 | 23.61 | - | - | 0 | - | 0.00% |
| 2014-05-22 | 0 | 34.20 | 33.80 | - | - | - | 0 | 0 | - | 23.40 | 23.13 | - | - | - | 0 | - | 0.00% |
| 2014-05-21 | 0 | 34.20 | 33.50 | 34.20 | - | - | 0 | 0 | - | 23.40 | 22.92 | 23.40 | - | - | 0 | - | -0.87% |
| 2014-05-20 | 0 | 34.50 | 33.70 | 35.00 | - | - | 0 | 0 | - | 23.61 | 23.06 | 23.95 | - | - | 0 | - | 1.17% |
| 2014-05-19 | 0 | 34.10 | 33.65 | 34.20 | 34.10 | 34.10 | 2,000 | 68,200 | 34.100 | 23.33 | 23.03 | 23.40 | 23.33 | 23.33 | 2,923 | 23.333 | 0.29% |
| 2014-05-16 | 0 | 34.00 | 33.65 | 34.00 | - | - | 0 | 0 | - | 23.26 | 23.03 | 23.26 | - | - | 0 | - | 0.00% |
| 2014-05-15 | 0 | 34.00 | 33.35 | 34.10 | - | - | 0 | 0 | - | 23.26 | 22.82 | 23.33 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 34.00 | 33.35 | 34.00 | - | - | 0 | 0 | - | 23.26 | 22.82 | 23.26 | - | - | 0 | - | 0.00% |
| 2014-05-13 | 0 | 34.00 | 33.35 | 34.00 | - | - | 0 | 0 | - | 23.26 | 22.82 | 23.26 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 34.00 | 33.50 | 34.30 | - | - | 0 | 0 | - | 23.26 | 22.92 | 23.47 | - | - | 0 | - | 0.00% |
| 2014-05-09 | 0 | 34.00 | 33.80 | 34.30 | - | - | 0 | 0 | - | 23.26 | 23.13 | 23.47 | - | - | 0 | - | 0.00% |
| 2014-05-08 | 0 | 34.00 | 33.80 | 34.20 | - | - | 0 | 0 | - | 23.26 | 23.13 | 23.40 | - | - | 0 | - | 0.00% |
| 2014-05-07 | 0 | 34.00 | 33.80 | 34.20 | - | - | 0 | 0 | - | 23.26 | 23.13 | 23.40 | - | - | 0 | - | 0.00% |
| 2014-05-05 | 0 | 34.00 | 33.60 | 34.20 | 34.00 | 34.00 | 2,000 | 68,000 | 34.000 | 23.26 | 22.99 | 23.40 | 23.26 | 23.26 | 2,923 | 23.265 | 0.00% |
| 2014-05-02 | 0 | 34.00 | 33.65 | 34.50 | - | - | 0 | 0 | - | 23.26 | 23.03 | 23.61 | - | - | 0 | - | 0.00% |
| 2014-04-30 | 0 | 34.00 | 33.50 | 34.50 | - | - | 0 | 0 | - | 23.26 | 22.92 | 23.61 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 34.00 | 33.85 | 34.00 | - | - | 0 | 0 | - | 23.26 | 23.16 | 23.26 | - | - | 0 | - | -1.02% |
| 2014-04-28 | 0 | 34.35 | 33.60 | 34.35 | - | - | 0 | 0 | - | 23.50 | 22.99 | 23.50 | - | - | 0 | - | -0.43% |
| 2014-04-25 | 0 | 34.50 | 34.10 | 34.50 | - | - | 0 | 0 | - | 23.61 | 23.33 | 23.61 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 34.50 | 33.30 | 35.00 | - | - | 0 | 0 | - | 23.61 | 22.79 | 23.95 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 34.50 | 33.85 | 34.50 | - | - | 0 | 0 | - | 23.61 | 23.16 | 23.61 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 34.50 | 33.65 | 34.50 | - | - | 0 | 0 | - | 23.61 | 23.03 | 23.61 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 34.50 | 32.30 | 35.50 | - | - | 0 | 0 | - | 23.61 | 22.10 | 24.29 | - | - | 0 | - | 0.00% |
| 2014-04-16 | 0 | 34.50 | 33.05 | 34.70 | - | - | 0 | 0 | - | 23.61 | 22.61 | 23.74 | - | - | 0 | - | 0.00% |
| 2014-04-15 | 0 | 34.50 | 33.00 | 34.70 | - | - | 0 | 0 | - | 23.61 | 22.58 | 23.74 | - | - | 0 | - | 0.00% |
| 2014-04-14 | 0 | 34.50 | 33.05 | 35.30 | - | - | 0 | 0 | - | 23.61 | 22.61 | 24.15 | - | - | 0 | - | 0.00% |
| 2014-04-11 | 0 | 34.50 | 33.00 | 35.00 | - | - | 0 | 0 | - | 23.61 | 22.58 | 23.95 | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 34.50 | 33.85 | 35.00 | - | - | 0 | 0 | - | 23.61 | 23.16 | 23.95 | - | - | 0 | - | 0.00% |
| 2014-04-09 | 0 | 34.50 | 33.90 | 34.80 | - | - | 0 | 0 | - | 23.61 | 23.20 | 23.81 | - | - | 0 | - | 0.00% |
| 2014-04-08 | 0 | 34.50 | 34.00 | 34.90 | 33.80 | 34.50 | 3,000 | 102,450 | 34.150 | 23.61 | 23.26 | 23.88 | 23.13 | 23.61 | 4,384 | 23.367 | 0.44% |
| 2014-04-07 | 0 | 34.35 | 34.00 | 34.40 | 33.75 | 34.40 | 5,000 | 170,300 | 34.060 | 23.50 | 23.26 | 23.54 | 23.09 | 23.54 | 7,307 | 23.306 | -0.43% |
| 2014-04-04 | 0 | 34.50 | 34.15 | 34.65 | - | - | 0 | 0 | - | 23.61 | 23.37 | 23.71 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 34.50 | 34.00 | 34.50 | 34.20 | 34.50 | 4,500 | 154,800 | 34.400 | 23.61 | 23.26 | 23.61 | 23.40 | 23.61 | 6,576 | 23.539 | 1.02% |
| 2014-04-02 | 0 | 34.15 | 34.10 | 34.20 | 34.15 | 34.15 | 1,500 | 51,225 | 34.150 | 23.37 | 23.33 | 23.40 | 23.37 | 23.37 | 2,192 | 23.367 | 0.44% |
| 2014-04-01 | 0 | 34.00 | 33.95 | 34.40 | 33.90 | 34.00 | 3,000 | 101,875 | 33.958 | 23.26 | 23.23 | 23.54 | 23.20 | 23.26 | 4,384 | 23.236 | 0.89% |
| 2014-03-31 | 0 | 33.70 | 33.70 | 33.90 | 33.60 | 33.60 | 6,000 | 201,600 | 33.600 | 23.06 | 23.06 | 23.20 | 22.99 | 22.99 | 8,769 | 22.991 | 1.05% |
| 2014-03-28 | 0 | 33.35 | 33.15 | 33.50 | - | - | 0 | 0 | - | 22.82 | 22.68 | 22.92 | - | - | 0 | - | 0.00% |
| 2014-03-27 | 0 | 33.35 | 33.15 | 33.40 | - | - | 0 | 0 | - | 22.82 | 22.68 | 22.85 | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 33.35 | 33.35 | 33.55 | 33.35 | 33.35 | 500 | 16,675 | 33.350 | 22.82 | 22.82 | 22.96 | 22.82 | 22.82 | 731 | 22.820 | 0.00% |
| 2014-03-25 | 0 | 33.35 | 33.20 | 33.50 | 33.35 | 33.40 | 3,000 | 100,175 | 33.392 | 22.82 | 22.72 | 22.92 | 22.82 | 22.85 | 4,384 | 22.849 | 0.15% |
| 2014-03-24 | 0 | 33.30 | 33.15 | 33.70 | - | - | 0 | 0 | - | 22.79 | 22.68 | 23.06 | - | - | 0 | - | 0.00% |
| 2014-03-21 | 0 | 33.30 | 32.90 | 33.70 | - | - | 0 | 0 | - | 22.79 | 22.51 | 23.06 | - | - | 0 | - | 0.00% |
| 2014-03-20 | 0 | 33.30 | 33.30 | 33.80 | - | - | 0 | 0 | - | 22.79 | 22.79 | 23.13 | - | - | 0 | - | 0.00% |
| 2014-03-19 | 0 | 33.30 | 33.00 | 33.70 | 33.30 | 33.30 | 1,360 | 45,288 | 33.300 | 22.79 | 22.58 | 23.06 | 22.79 | 22.79 | 1,988 | 22.786 | -0.60% |
| 2014-03-18 | 0 | 33.50 | 33.00 | 33.80 | 33.50 | 33.50 | 500 | 16,750 | 33.500 | 22.92 | 22.58 | 23.13 | 22.92 | 22.92 | 731 | 22.923 | 0.60% |
| 2014-03-17 | 0 | 33.30 | 33.00 | 33.80 | 33.30 | 33.30 | 576 | 19,142 | 33.233 | 22.79 | 22.58 | 23.13 | 22.79 | 22.79 | 842 | 22.740 | 0.60% |
| 2014-03-14 | 0 | 33.10 | 32.50 | 33.50 | - | - | 0 | 0 | - | 22.65 | 22.24 | 22.92 | - | - | 0 | - | 0.00% |
| 2014-03-13 | 0 | 33.10 | 32.70 | 33.30 | - | - | 0 | 0 | - | 22.65 | 22.38 | 22.79 | - | - | 0 | - | 0.00% |
| 2014-03-12 | 0 | 33.10 | 32.60 | 33.10 | - | - | 0 | 0 | - | 22.65 | 22.31 | 22.65 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 33.10 | 32.75 | 33.10 | - | - | 0 | 0 | - | 22.65 | 22.41 | 22.65 | - | - | 0 | - | -0.60% |
| 2014-03-10 | 0 | 33.30 | 32.90 | 33.30 | 33.45 | 33.50 | 2,000 | 66,975 | 33.488 | 22.79 | 22.51 | 22.79 | 22.89 | 22.92 | 2,923 | 22.914 | 1.37% |
| 2014-03-07 | 0 | 32.85 | 32.50 | 33.50 | - | - | 0 | 0 | - | 22.48 | 22.24 | 22.92 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 32.85 | 32.50 | 33.15 | - | - | 0 | 0 | - | 22.48 | 22.24 | 22.68 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 32.85 | 32.85 | 33.50 | 32.60 | 32.65 | 5,000 | 163,050 | 32.610 | 22.48 | 22.48 | 22.92 | 22.31 | 22.34 | 7,307 | 22.314 | -0.76% |
| 2014-03-04 | 0 | 33.10 | 32.75 | 33.70 | 32.35 | 33.10 | 2,000 | 65,650 | 32.825 | 22.65 | 22.41 | 23.06 | 22.14 | 22.65 | 2,923 | 22.461 | 0.30% |
| 2014-03-03 | 0 | 33.00 | 32.90 | 33.15 | 32.35 | 33.10 | 2,000 | 65,425 | 32.713 | 22.58 | 22.51 | 22.68 | 22.14 | 22.65 | 2,923 | 22.384 | 0.92% |
| 2014-02-28 | 0 | 32.70 | 32.55 | 32.90 | - | - | 0 | 0 | - | 22.38 | 22.27 | 22.51 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 32.70 | 32.65 | 32.85 | 32.50 | 32.95 | 10,180 | 331,274 | 32.542 | 22.38 | 22.34 | 22.48 | 22.24 | 22.55 | 14,877 | 22.267 | -0.61% |
| 2014-02-26 | 0 | 32.90 | 32.35 | 32.90 | - | - | 0 | 0 | - | 22.51 | 22.14 | 22.51 | - | - | 0 | - | -0.30% |
| 2014-02-25 | 0 | 33.00 | 32.55 | 33.00 | - | - | 0 | 0 | - | 22.58 | 22.27 | 22.58 | - | - | 0 | - | 0.00% |
| 2014-02-24 | 0 | 33.00 | 32.70 | 33.00 | 33.00 | 33.00 | 1,500 | 49,500 | 33.000 | 22.58 | 22.38 | 22.58 | 22.58 | 22.58 | 2,192 | 22.581 | 0.00% |
| 2014-02-21 | 0 | 33.00 | 32.75 | 33.00 | - | - | 0 | 0 | - | 22.58 | 22.41 | 22.58 | - | - | 0 | - | 0.00% |
| 2014-02-20 | 0 | 33.00 | 32.50 | 33.40 | - | - | 0 | 0 | - | 22.58 | 22.24 | 22.85 | - | - | 0 | - | 0.00% |
| 2014-02-19 | 0 | 33.00 | 32.45 | - | - | - | 0 | 0 | - | 22.58 | 22.20 | - | - | - | 0 | - | 0.00% |
| 2014-02-18 | 0 | 33.00 | 32.70 | 33.50 | - | - | 0 | 0 | - | 22.58 | 22.38 | 22.92 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 33.00 | 32.50 | 33.50 | - | - | 0 | 0 | - | 22.58 | 22.24 | 22.92 | - | - | 0 | - | 0.00% |
| 2014-02-14 | 0 | 33.00 | 33.00 | 33.95 | - | - | 0 | 0 | - | 22.58 | 22.58 | 23.23 | - | - | 0 | - | 1.23% |
| 2014-02-13 | 0 | 32.60 | 32.60 | - | 32.25 | 32.25 | 500 | 16,125 | 32.250 | 22.31 | 22.31 | - | 22.07 | 22.07 | 731 | 22.067 | -0.61% |
| 2014-02-12 | 0 | 32.80 | 32.20 | 33.50 | 32.80 | 32.80 | 500 | 16,400 | 32.800 | 22.44 | 22.03 | 22.92 | 22.44 | 22.44 | 731 | 22.444 | 0.00% |
| 2014-02-11 | 0 | 32.80 | 31.95 | 32.80 | - | - | 0 | 0 | - | 22.44 | 21.86 | 22.44 | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 32.80 | 32.80 | 33.60 | 32.25 | 32.25 | 500 | 16,125 | 32.250 | 22.44 | 22.44 | 22.99 | 22.07 | 22.07 | 731 | 22.067 | 0.61% |
| 2014-02-07 | 0 | 32.60 | 32.50 | 33.30 | - | - | 0 | 0 | - | 22.31 | 22.24 | 22.79 | - | - | 0 | - | 0.00% |
| 2014-02-06 | 0 | 32.60 | 32.60 | 32.80 | - | - | 0 | 0 | - | 22.31 | 22.31 | 22.44 | - | - | 0 | - | 0.46% |
| 2014-02-05 | 0 | 32.45 | 32.20 | 33.20 | - | - | 0 | 0 | - | 22.20 | 22.03 | 22.72 | - | - | 0 | - | 0.00% |
| 2014-02-04 | 0 | 32.45 | 32.45 | 33.40 | 32.20 | 32.45 | 6,000 | 195,200 | 32.533 | 22.20 | 22.20 | 22.85 | 22.03 | 22.20 | 8,769 | 22.261 | -3.13% |
| 2014-01-30 | 0 | 33.50 | 33.00 | 33.50 | - | - | 0 | 0 | - | 22.92 | 22.58 | 22.92 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 33.50 | 33.50 | 33.75 | - | - | 0 | 0 | - | 22.92 | 22.92 | 23.09 | - | - | 0 | - | 0.60% |
| 2014-01-28 | 0 | 33.30 | 33.05 | 33.75 | 33.30 | 33.40 | 7,500 | 250,100 | 33.347 | 22.79 | 22.61 | 23.09 | 22.79 | 22.85 | 10,961 | 22.818 | -1.04% |
| 2014-01-27 | 0 | 33.65 | 32.80 | 33.65 | 33.00 | 33.85 | 3,500 | 115,925 | 33.121 | 23.03 | 22.44 | 23.03 | 22.58 | 23.16 | 5,115 | 22.664 | -0.74% |
| 2014-01-24 | 0 | 33.90 | 33.05 | 33.95 | - | - | 0 | 0 | - | 23.20 | 22.61 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-23 | 0 | 33.90 | 33.20 | 33.90 | - | - | 0 | 0 | - | 23.20 | 22.72 | 23.20 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 33.90 | 33.25 | 33.90 | - | - | 0 | 0 | - | 23.20 | 22.75 | 23.20 | - | - | 0 | - | 0.00% |
| 2014-01-21 | 0 | 33.90 | 33.40 | 33.90 | - | - | 0 | 0 | - | 23.20 | 22.85 | 23.20 | - | - | 0 | - | -0.15% |
| 2014-01-20 | 0 | 33.95 | 33.50 | 34.30 | - | - | 0 | 0 | - | 23.23 | 22.92 | 23.47 | - | - | 0 | - | 0.00% |
| 2014-01-17 | 0 | 33.95 | 33.20 | 33.95 | - | - | 0 | 0 | - | 23.23 | 22.72 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 33.95 | 33.45 | 33.95 | - | - | 0 | 0 | - | 23.23 | 22.89 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 33.95 | 33.30 | 34.20 | - | - | 0 | 0 | - | 23.23 | 22.79 | 23.40 | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 33.95 | 33.30 | 34.00 | - | - | 0 | 0 | - | 23.23 | 22.79 | 23.26 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 33.95 | 33.05 | 33.95 | 33.95 | 33.95 | 1,500 | 50,925 | 33.950 | 23.23 | 22.61 | 23.23 | 23.23 | 23.23 | 2,192 | 23.231 | 0.00% |
| 2014-01-10 | 0 | 33.95 | 33.15 | 33.95 | - | - | 0 | 0 | - | 23.23 | 22.68 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 33.95 | 33.00 | 33.95 | - | - | 0 | 0 | - | 23.23 | 22.58 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 33.95 | 33.05 | 33.95 | - | - | 0 | 0 | - | 23.23 | 22.61 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 33.95 | 33.10 | 33.95 | - | - | 0 | 0 | - | 23.23 | 22.65 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 33.95 | 33.20 | 33.95 | - | - | 0 | 0 | - | 23.23 | 22.72 | 23.23 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 33.95 | 33.50 | 33.95 | 33.95 | 33.95 | 1,000 | 33,950 | 33.950 | 23.23 | 22.92 | 23.23 | 23.23 | 23.23 | 1,461 | 23.231 | 0.15% |
| 2014-01-02 | 0 | 33.90 | 33.00 | 34.20 | 33.90 | 33.90 | 1,000 | 33,900 | 33.900 | 23.20 | 22.58 | 23.40 | 23.20 | 23.20 | 1,461 | 23.196 | 0.15% |
| 2013-12-31 | 0 | 33.85 | 33.30 | 34.30 | 33.85 | 33.85 | 4,000 | 135,300 | 33.825 | 23.16 | 22.79 | 23.47 | 23.16 | 23.16 | 5,846 | 23.145 | 0.89% |
| 2013-12-30 | 0 | 33.55 | 33.50 | 33.80 | 33.55 | 33.55 | 1,500 | 50,325 | 33.550 | 22.96 | 22.92 | 23.13 | 22.96 | 22.96 | 2,192 | 22.957 | -0.45% |
| 2013-12-27 | 0 | 33.70 | 33.15 | 34.00 | - | - | 0 | 0 | - | 23.06 | 22.68 | 23.26 | - | - | 0 | - | 0.00% |
| 2013-12-24 | 0 | 33.70 | 33.70 | 34.00 | - | - | 0 | 0 | - | 23.06 | 23.06 | 23.26 | - | - | 0 | - | 0.60% |
| 2013-12-23 | 0 | 33.50 | 33.50 | 33.80 | 33.00 | 33.00 | 500 | 16,500 | 33.000 | 22.92 | 22.92 | 23.13 | 22.58 | 22.58 | 731 | 22.581 | 0.30% |
| 2013-12-20 | 0 | 33.40 | 33.05 | 33.95 | - | - | 0 | 0 | - | 22.85 | 22.61 | 23.23 | - | - | 0 | - | 0.00% |
| 2013-12-19 | 0 | 33.40 | 33.20 | 34.00 | - | - | 0 | 0 | - | 22.85 | 22.72 | 23.26 | - | - | 0 | - | 0.00% |
| 2013-12-18 | 0 | 33.40 | 33.30 | 33.95 | 33.40 | 33.40 | 500 | 16,700 | 33.400 | 22.85 | 22.79 | 23.23 | 22.85 | 22.85 | 731 | 22.854 | 0.30% |
| 2013-12-17 | 0 | 33.30 | 33.20 | 33.90 | - | - | 1,302 | 43,496 | 33.407 | 22.79 | 22.72 | 23.20 | - | - | 1,903 | 22.859 | 0.00% |
| 2013-12-16 | 0 | 33.30 | 33.10 | 34.00 | - | - | 0 | 0 | - | 22.79 | 22.65 | 23.26 | - | - | 0 | - | 0.00% |
| 2013-12-13 | 0 | 33.30 | 33.10 | 33.95 | - | - | 0 | 0 | - | 22.79 | 22.65 | 23.23 | - | - | 0 | - | 0.00% |
| 2013-12-12 | 0 | 33.30 | 33.20 | 34.00 | 33.30 | 33.30 | 1,000 | 33,300 | 33.300 | 22.79 | 22.72 | 23.26 | 22.79 | 22.79 | 1,461 | 22.786 | -1.48% |
| 2013-12-11 | 0 | 33.80 | 33.35 | 34.00 | - | - | 0 | 0 | - | 23.13 | 22.82 | 23.26 | - | - | 0 | - | 0.00% |
| 2013-12-10 | 0 | 33.80 | 33.10 | 33.80 | 33.50 | 34.00 | 3,000 | 101,425 | 33.808 | 23.13 | 22.65 | 23.13 | 22.92 | 23.26 | 4,384 | 23.134 | 1.81% |
| 2013-12-09 | 0 | 33.20 | 32.85 | 33.50 | 32.80 | 33.20 | 9,500 | 313,800 | 33.032 | 22.72 | 22.48 | 22.92 | 22.44 | 22.72 | 13,884 | 22.602 | 0.61% |
| 2013-12-06 | 0 | 33.00 | 32.60 | 33.00 | 33.00 | 33.00 | 500 | 16,500 | 33.000 | 22.58 | 22.31 | 22.58 | 22.58 | 22.58 | 731 | 22.581 | 1.23% |
| 2013-12-05 | 0 | 32.60 | 32.50 | 32.80 | - | - | 0 | 0 | - | 22.31 | 22.24 | 22.44 | - | - | 0 | - | 0.00% |
| 2013-12-04 | 0 | 32.60 | 32.60 | 32.80 | - | - | 0 | 0 | - | 22.31 | 22.31 | 22.44 | - | - | 0 | - | 0.00% |
| 2013-12-03 | 0 | 32.60 | 32.60 | 32.70 | 32.60 | 32.65 | 4,000 | 130,500 | 32.625 | 22.31 | 22.31 | 22.38 | 22.31 | 22.34 | 5,846 | 22.324 | 0.31% |
| 2013-12-02 | 0 | 32.50 | 32.30 | 32.50 | 32.50 | 32.50 | 1,500 | 48,750 | 32.500 | 22.24 | 22.10 | 22.24 | 22.24 | 22.24 | 2,192 | 22.238 | 0.31% |
| 2013-11-29 | 0 | 32.40 | 32.25 | 32.90 | - | - | 0 | 0 | - | 22.17 | 22.07 | 22.51 | - | - | 0 | - | 0.00% |
| 2013-11-28 | 0 | 32.40 | 32.30 | 32.70 | 32.40 | 32.40 | 2,000 | 64,800 | 32.400 | 22.17 | 22.10 | 22.38 | 22.17 | 22.17 | 2,923 | 22.170 | 0.78% |
| 2013-11-27 | 0 | 32.15 | 32.15 | 32.50 | - | - | 0 | 0 | - | 22.00 | 22.00 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-11-26 | 0 | 32.15 | 32.05 | 32.50 | - | - | 0 | 0 | - | 22.00 | 21.93 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-11-25 | 0 | 32.15 | 32.15 | 32.80 | - | - | 0 | 0 | - | 22.00 | 22.00 | 22.44 | - | - | 0 | - | 0.16% |
| 2013-11-22 | 0 | 32.10 | 32.10 | 32.60 | 32.10 | 32.10 | 500 | 16,050 | 32.100 | 21.96 | 21.96 | 22.31 | 21.96 | 21.96 | 731 | 21.965 | -0.31% |
| 2013-11-21 | 0 | 32.20 | 32.05 | 32.50 | - | - | 0 | 0 | - | 22.03 | 21.93 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-11-20 | 0 | 32.20 | 32.05 | 32.50 | - | - | 0 | 0 | - | 22.03 | 21.93 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 32.20 | 32.00 | 32.50 | - | - | 0 | 0 | - | 22.03 | 21.90 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-11-18 | 0 | 32.20 | 32.20 | 32.50 | 31.90 | 32.20 | 4,900 | 156,860 | 32.012 | 22.03 | 22.03 | 22.24 | 21.83 | 22.03 | 7,161 | 21.905 | -0.92% |
| 2013-11-15 | 0 | 32.50 | 32.05 | 32.50 | 32.50 | 32.50 | 500 | 16,250 | 32.500 | 22.24 | 21.93 | 22.24 | 22.24 | 22.24 | 731 | 22.238 | 0.93% |
| 2013-11-14 | 0 | 32.20 | 32.20 | 32.45 | 32.05 | 32.05 | 5,000 | 160,250 | 32.050 | 22.03 | 22.03 | 22.20 | 21.93 | 21.93 | 7,307 | 21.931 | 0.00% |
| 2013-11-13 | 0 | 32.20 | 32.05 | 32.30 | - | - | 0 | 0 | - | 22.03 | 21.93 | 22.10 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 32.20 | 32.10 | 32.60 | 32.20 | 32.50 | 5,500 | 178,600 | 32.473 | 22.03 | 21.96 | 22.31 | 22.03 | 22.24 | 8,038 | 22.220 | -0.46% |
| 2013-11-11 | 0 | 32.35 | 32.05 | 32.35 | - | - | 0 | 0 | - | 22.14 | 21.93 | 22.14 | - | - | 0 | - | -0.46% |
| 2013-11-08 | 0 | 32.50 | 32.05 | 32.55 | - | - | 0 | 0 | - | 22.24 | 21.93 | 22.27 | - | - | 0 | - | 0.00% |
| 2013-11-07 | 0 | 32.50 | 32.05 | 32.50 | 32.05 | 32.50 | 1,000 | 32,275 | 32.275 | 22.24 | 21.93 | 22.24 | 21.93 | 22.24 | 1,461 | 22.084 | 0.93% |
| 2013-11-06 | 0 | 32.20 | 32.10 | 32.50 | 32.20 | 32.20 | 2,000 | 64,400 | 32.200 | 22.03 | 21.96 | 22.24 | 22.03 | 22.03 | 2,923 | 22.033 | 0.00% |
| 2013-11-05 | 0 | 32.20 | 32.15 | 32.80 | 32.10 | 32.20 | 2,000 | 64,300 | 32.150 | 22.03 | 22.00 | 22.44 | 21.96 | 22.03 | 2,923 | 21.999 | 0.16% |
| 2013-11-04 | 0 | 32.15 | 32.15 | 32.80 | - | - | 0 | 0 | - | 22.00 | 22.00 | 22.44 | - | - | 0 | - | 0.00% |
| 2013-11-01 | 0 | 32.15 | 32.15 | 32.80 | - | - | 0 | 0 | - | 22.00 | 22.00 | 22.44 | - | - | 0 | - | 0.31% |
| 2013-10-31 | 0 | 32.05 | 32.05 | 32.50 | 32.05 | 32.05 | 500 | 16,025 | 32.050 | 21.93 | 21.93 | 22.24 | 21.93 | 21.93 | 731 | 21.931 | 0.16% |
| 2013-10-30 | 0 | 32.00 | 32.00 | 32.50 | 32.00 | 32.00 | 1,000 | 32,000 | 32.000 | 21.90 | 21.90 | 22.24 | 21.90 | 21.90 | 1,461 | 21.896 | 0.16% |
| 2013-10-29 | 0 | 31.95 | 31.95 | 32.80 | 31.95 | 32.15 | 3,000 | 96,050 | 32.017 | 21.86 | 21.86 | 22.44 | 21.86 | 22.00 | 4,384 | 21.908 | -0.16% |
| 2013-10-28 | 0 | 32.00 | 31.90 | 32.50 | - | - | 0 | 0 | - | 21.90 | 21.83 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 32.00 | 32.00 | 33.20 | - | - | 0 | 0 | - | 21.90 | 21.90 | 22.72 | - | - | 0 | - | 0.00% |
| 2013-10-24 | 0 | 32.00 | 32.00 | 32.90 | 31.80 | 31.80 | 1,500 | 47,700 | 31.800 | 21.90 | 21.90 | 22.51 | 21.76 | 21.76 | 2,192 | 21.759 | -1.23% |
| 2013-10-23 | 0 | 32.40 | 32.05 | 32.50 | - | - | 0 | 0 | - | 22.17 | 21.93 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-10-22 | 0 | 32.40 | 31.90 | 32.40 | 32.40 | 32.50 | 1,500 | 48,650 | 32.433 | 22.17 | 21.83 | 22.17 | 22.17 | 22.24 | 2,192 | 22.193 | 0.00% |
| 2013-10-21 | 0 | 32.40 | 32.00 | 32.40 | 32.30 | 32.40 | 2,500 | 80,950 | 32.380 | 22.17 | 21.90 | 22.17 | 22.10 | 22.17 | 3,654 | 22.156 | 0.31% |
| 2013-10-18 | 0 | 32.30 | 32.00 | 32.30 | - | - | 0 | 0 | - | 22.10 | 21.90 | 22.10 | - | - | 0 | - | -0.31% |
| 2013-10-17 | 0 | 32.40 | 32.05 | 32.40 | - | - | 0 | 0 | - | 22.17 | 21.93 | 22.17 | - | - | 0 | - | 0.00% |
| 2013-10-16 | 0 | 32.40 | 32.00 | 32.40 | 32.40 | 32.40 | 2,000 | 64,800 | 32.400 | 22.17 | 21.90 | 22.17 | 22.17 | 22.17 | 2,923 | 22.170 | 0.62% |
| 2013-10-15 | 0 | 32.20 | 32.00 | 32.30 | - | - | 0 | 0 | - | 22.03 | 21.90 | 22.10 | - | - | 0 | - | 0.00% |
| 2013-10-11 | 0 | 32.20 | 32.00 | 32.20 | - | - | 0 | 0 | - | 22.03 | 21.90 | 22.03 | - | - | 0 | - | -0.62% |
| 2013-10-10 | 0 | 32.40 | 32.05 | 32.40 | 32.30 | 32.40 | 5,500 | 178,150 | 32.391 | 22.17 | 21.93 | 22.17 | 22.10 | 22.17 | 8,038 | 22.164 | 0.15% |
| 2013-10-09 | 0 | 32.35 | 32.00 | 32.40 | - | - | 0 | 0 | - | 22.14 | 21.90 | 22.17 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 32.35 | 31.85 | 32.35 | 32.00 | 32.35 | 12,500 | 400,675 | 32.054 | 22.14 | 21.79 | 22.14 | 21.90 | 22.14 | 18,268 | 21.933 | 0.47% |
| 2013-10-07 | 0 | 32.20 | 32.00 | 32.30 | 32.00 | 32.30 | 7,700 | 247,790 | 32.181 | 22.03 | 21.90 | 22.10 | 21.90 | 22.10 | 11,253 | 22.020 | 0.31% |
| 2013-10-04 | 0 | 32.10 | 31.70 | 32.20 | 32.10 | 32.10 | 1,000 | 32,100 | 32.100 | 21.96 | 21.69 | 22.03 | 21.96 | 21.96 | 1,461 | 21.965 | 0.16% |
| 2013-10-03 | 0 | 32.05 | 31.90 | 32.20 | 32.05 | 32.10 | 6,500 | 208,400 | 32.062 | 21.93 | 21.83 | 22.03 | 21.93 | 21.96 | 9,499 | 21.938 | -0.16% |
| 2013-10-02 | 0 | 32.10 | 32.00 | 32.30 | 32.10 | 32.20 | 3,000 | 96,500 | 32.167 | 21.96 | 21.90 | 22.10 | 21.96 | 22.03 | 4,384 | 22.010 | 0.00% |
| 2013-09-30 | 0 | 32.10 | 31.90 | 32.20 | - | - | 0 | 0 | - | 21.96 | 21.83 | 22.03 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 32.10 | 32.05 | 32.25 | 32.10 | 32.40 | 16,500 | 530,850 | 32.173 | 21.96 | 21.93 | 22.07 | 21.96 | 22.17 | 24,114 | 22.014 | 0.31% |
| 2013-09-26 | 0 | 32.00 | 31.65 | 32.50 | - | - | 0 | 0 | - | 21.90 | 21.66 | 22.24 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 32.00 | 31.80 | 32.20 | 32.00 | 32.00 | 2,500 | 80,000 | 32.000 | 21.90 | 21.76 | 22.03 | 21.90 | 21.90 | 3,654 | 21.896 | -0.16% |
| 2013-09-24 | 0 | 32.05 | 32.05 | 32.25 | 32.05 | 32.25 | 20,000 | 642,000 | 32.100 | 21.93 | 21.93 | 22.07 | 21.93 | 22.07 | 29,229 | 21.965 | -0.16% |
| 2013-09-23 | 0 | 32.10 | 31.80 | 32.10 | - | - | 0 | 0 | - | 21.96 | 21.76 | 21.96 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 32.10 | 31.95 | 32.55 | 31.95 | 32.10 | 6,500 | 207,950 | 31.992 | 21.96 | 21.86 | 22.27 | 21.86 | 21.96 | 9,499 | 21.891 | 1.26% |
| 2013-09-18 | 0 | 31.70 | 31.50 | 31.80 | 31.70 | 31.70 | 500 | 15,850 | 31.700 | 21.69 | 21.55 | 21.76 | 21.69 | 21.69 | 731 | 21.691 | 0.32% |
| 2013-09-17 | 0 | 31.60 | 31.60 | 31.90 | 31.25 | 31.50 | 5,500 | 172,500 | 31.364 | 21.62 | 21.62 | 21.83 | 21.38 | 21.55 | 8,038 | 21.461 | 1.28% |
| 2013-09-16 | 0 | 31.20 | 31.20 | 31.70 | 31.00 | 31.00 | 7,000 | 217,000 | 31.000 | 21.35 | 21.35 | 21.69 | 21.21 | 21.21 | 10,230 | 21.212 | 0.00% |
| 2013-09-13 | 0 | 31.20 | 31.00 | 32.10 | - | - | 0 | 0 | - | 21.35 | 21.21 | 21.96 | - | - | 0 | - | 0.00% |
| 2013-09-12 | 0 | 31.20 | 31.20 | 31.30 | 31.00 | 31.10 | 3,500 | 108,700 | 31.057 | 21.35 | 21.35 | 21.42 | 21.21 | 21.28 | 5,115 | 21.251 | -0.95% |
| 2013-09-11 | 0 | 31.50 | 31.10 | 31.80 | - | - | 0 | 0 | - | 21.55 | 21.28 | 21.76 | - | - | 0 | - | 0.00% |
| 2013-09-10 | 0 | 31.50 | 31.10 | 32.05 | 31.50 | 31.50 | 500 | 15,750 | 31.500 | 21.55 | 21.28 | 21.93 | 21.55 | 21.55 | 731 | 21.554 | 0.96% |
| 2013-09-09 | 0 | 31.20 | 31.05 | 31.90 | 31.05 | 31.20 | 1,000 | 31,125 | 31.125 | 21.35 | 21.25 | 21.83 | 21.25 | 21.35 | 1,461 | 21.298 | 0.32% |
| 2013-09-06 | 0 | 31.10 | 31.10 | 31.70 | 31.10 | 31.15 | 20,402 | 634,681 | 31.109 | 21.28 | 21.28 | 21.69 | 21.28 | 21.31 | 29,816 | 21.286 | -2.20% |
| 2013-09-05 | 0 | 31.80 | 31.05 | 31.80 | 31.80 | 31.80 | 500 | 15,900 | 31.800 | 21.76 | 21.25 | 21.76 | 21.76 | 21.76 | 731 | 21.759 | -0.63% |
| 2013-09-04 | 0 | 32.00 | 30.60 | 32.00 | - | - | 0 | 0 | - | 21.90 | 20.94 | 21.90 | - | - | 0 | - | 0.00% |
| 2013-09-03 | 0 | 32.00 | 30.50 | 32.00 | - | - | 0 | 0 | - | 21.90 | 20.87 | 21.90 | - | - | 0 | - | -0.31% |
| 2013-09-02 | 0 | 32.10 | 30.10 | 32.15 | - | - | 0 | 0 | - | 21.96 | 20.60 | 22.00 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 32.10 | 30.05 | 32.30 | - | - | 0 | 0 | - | 21.96 | 20.56 | 22.10 | - | - | 0 | - | 0.00% |
| 2013-08-29 | 0 | 32.10 | 31.15 | 32.20 | - | - | 0 | 0 | - | 21.96 | 21.31 | 22.03 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 32.10 | 28.70 | 32.10 | - | - | 0 | 0 | - | 21.96 | 19.64 | 21.96 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 32.10 | 31.60 | 32.10 | - | - | 0 | 0 | - | 21.96 | 21.62 | 21.96 | - | - | 0 | - | -0.62% |
| 2013-08-26 | 0 | 32.30 | 32.05 | 32.30 | 32.30 | 32.30 | 500 | 16,150 | 32.300 | 22.10 | 21.93 | 22.10 | 22.10 | 22.10 | 731 | 22.102 | 0.00% |
| 2013-08-23 | 0 | 32.30 | 31.80 | 32.75 | - | - | 0 | 0 | - | 22.10 | 21.76 | 22.41 | - | - | 0 | - | 0.00% |
| 2013-08-22 | 0 | 32.30 | 31.80 | 32.45 | - | - | 0 | 0 | - | 22.10 | 21.76 | 22.20 | - | - | 0 | - | 0.00% |
| 2013-08-21 | 0 | 32.30 | 31.85 | 32.30 | - | - | 0 | 0 | - | 22.10 | 21.79 | 22.10 | - | - | 0 | - | 0.00% |
| 2013-08-20 | 0 | 32.30 | 31.80 | 32.75 | 32.00 | 32.30 | 1,500 | 48,150 | 32.100 | 22.10 | 21.76 | 22.41 | 21.90 | 22.10 | 2,192 | 21.965 | 0.94% |
| 2013-08-19 | 0 | 32.00 | 31.50 | 32.00 | - | - | 0 | 0 | - | 21.90 | 21.55 | 21.90 | - | - | 0 | - | -0.31% |
| 2013-08-16 | 0 | 32.10 | 31.70 | 32.10 | 32.10 | 32.10 | 500 | 16,050 | 32.100 | 21.96 | 21.69 | 21.96 | 21.96 | 21.96 | 731 | 21.965 | 1.26% |
| 2013-08-15 | 0 | 31.70 | 31.70 | 32.10 | 31.50 | 32.10 | 2,000 | 63,300 | 31.650 | 21.69 | 21.69 | 21.96 | 21.55 | 21.96 | 2,923 | 21.657 | 0.63% |
| 2013-08-13 | 0 | 31.50 | 30.50 | 31.50 | - | - | 0 | 0 | - | 21.55 | 20.87 | 21.55 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 31.50 | 31.00 | 31.50 | 31.00 | 31.50 | 5,500 | 171,050 | 31.100 | 21.55 | 21.21 | 21.55 | 21.21 | 21.55 | 8,038 | 21.280 | 1.61% |
| 2013-08-09 | 0 | 31.00 | 31.00 | 31.20 | 30.80 | 31.00 | 13,000 | 401,950 | 30.919 | 21.21 | 21.21 | 21.35 | 21.08 | 21.21 | 18,999 | 21.157 | 1.31% |
| 2013-08-08 | 0 | 30.60 | 30.20 | 30.80 | - | - | 0 | 0 | - | 20.94 | 20.66 | 21.08 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 30.60 | 30.30 | 30.60 | - | - | 0 | 0 | - | 20.94 | 20.73 | 20.94 | - | - | 0 | - | 0.00% |
| 2013-08-06 | 0 | 30.60 | 30.10 | 30.80 | 30.60 | 30.60 | 2,000 | 61,200 | 30.600 | 20.94 | 20.60 | 21.08 | 20.94 | 20.94 | 2,923 | 20.938 | 0.33% |
| 2013-08-05 | 0 | 30.50 | 30.00 | 31.20 | 30.50 | 30.50 | 1,000 | 30,500 | 30.500 | 20.87 | 20.53 | 21.35 | 20.87 | 20.87 | 1,461 | 20.870 | 0.66% |
| 2013-08-02 | 0 | 30.30 | 30.00 | 30.50 | - | - | 0 | 0 | - | 20.73 | 20.53 | 20.87 | - | - | 0 | - | 0.00% |
| 2013-08-01 | 0 | 30.30 | 30.00 | 31.00 | - | - | 0 | 0 | - | 20.73 | 20.53 | 21.21 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 30.30 | 30.00 | 30.50 | 30.00 | 30.30 | 12,000 | 360,150 | 30.013 | 20.73 | 20.53 | 20.87 | 20.53 | 20.73 | 17,537 | 20.536 | 0.00% |
| 2013-07-30 | 0 | 30.30 | 30.00 | 30.60 | - | - | 0 | 0 | - | 20.73 | 20.53 | 20.94 | - | - | 0 | - | 0.00% |
| 2013-07-29 | 0 | 30.30 | 30.00 | 30.50 | - | - | 0 | 0 | - | 20.73 | 20.53 | 20.87 | - | - | 0 | - | 0.00% |
| 2013-07-26 | 0 | 30.30 | 30.00 | 30.60 | - | - | 0 | 0 | - | 20.73 | 20.53 | 20.94 | - | - | 0 | - | 0.00% |
| 2013-07-25 | 0 | 30.30 | 29.90 | 31.00 | - | - | 0 | 0 | - | 20.73 | 20.46 | 21.21 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 30.30 | 29.85 | 30.55 | - | - | 0 | 0 | - | 20.73 | 20.43 | 20.90 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 30.30 | 30.30 | 30.80 | - | - | 0 | 0 | - | 20.73 | 20.73 | 21.08 | - | - | 0 | - | 0.66% |
| 2013-07-22 | 0 | 30.10 | 30.00 | 30.95 | - | - | 0 | 0 | - | 20.60 | 20.53 | 21.18 | - | - | 0 | - | 0.00% |
| 2013-07-19 | 0 | 30.10 | 30.10 | 30.85 | 29.50 | 29.50 | 500 | 14,750 | 29.500 | 20.60 | 20.60 | 21.11 | 20.19 | 20.19 | 731 | 20.186 | -0.50% |
| 2013-07-18 | 0 | 30.25 | 30.00 | 30.50 | 30.20 | 30.25 | 2,000 | 60,450 | 30.225 | 20.70 | 20.53 | 20.87 | 20.66 | 20.70 | 2,923 | 20.682 | 0.17% |
| 2013-07-17 | 0 | 30.20 | 30.00 | 30.25 | 30.20 | 30.20 | 500 | 15,100 | 30.200 | 20.66 | 20.53 | 20.70 | 20.66 | 20.66 | 731 | 20.665 | 0.67% |
| 2013-07-16 | 0 | 30.00 | 29.90 | 30.25 | - | - | 0 | 0 | - | 20.53 | 20.46 | 20.70 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 30.00 | 29.80 | 30.20 | 29.70 | 30.00 | 2,500 | 74,600 | 29.840 | 20.53 | 20.39 | 20.66 | 20.32 | 20.53 | 3,654 | 20.418 | -0.83% |
| 2013-07-12 | 0 | 30.25 | 29.70 | 30.35 | - | - | 0 | 0 | - | 20.70 | 20.32 | 20.77 | - | - | 0 | - | 0.00% |
| 2013-07-11 | 0 | 30.25 | 29.70 | 30.50 | 30.25 | 30.25 | 2,000 | 60,500 | 30.250 | 20.70 | 20.32 | 20.87 | 20.70 | 20.70 | 2,923 | 20.699 | 0.67% |
| 2013-07-10 | 0 | 30.05 | 29.50 | 30.25 | - | - | 0 | 0 | - | 20.56 | 20.19 | 20.70 | - | - | 0 | - | 0.00% |
| 2013-07-09 | 0 | 30.05 | 30.00 | 30.30 | - | - | 0 | 0 | - | 20.56 | 20.53 | 20.73 | - | - | 0 | - | 0.00% |
| 2013-07-08 | 0 | 30.05 | 29.50 | 30.30 | - | - | 0 | 0 | - | 20.56 | 20.19 | 20.73 | - | - | 0 | - | 0.00% |
| 2013-07-05 | 0 | 30.05 | 30.05 | 30.45 | 30.00 | 30.45 | 6,500 | 195,225 | 30.035 | 20.56 | 20.56 | 20.84 | 20.53 | 20.84 | 9,499 | 20.551 | -0.83% |
| 2013-07-04 | 0 | 30.30 | 30.00 | 30.85 | 30.25 | 30.30 | 3,500 | 106,025 | 30.293 | 20.73 | 20.53 | 21.11 | 20.70 | 20.73 | 5,115 | 20.728 | 0.17% |
| 2013-07-03 | 0 | 30.25 | 29.50 | 30.30 | - | - | 0 | 0 | - | 20.70 | 20.19 | 20.73 | - | - | 0 | - | 0.00% |
| 2013-07-02 | 0 | 30.25 | 29.55 | 30.25 | 30.25 | 30.25 | 500 | 15,125 | 30.250 | 20.70 | 20.22 | 20.70 | 20.70 | 20.70 | 731 | 20.699 | 0.83% |
| 2013-06-28 | 0 | 30.00 | 29.50 | 30.30 | 29.45 | 30.00 | 6,000 | 178,050 | 29.675 | 20.53 | 20.19 | 20.73 | 20.15 | 20.53 | 8,769 | 20.305 | 0.00% |
| 2013-06-27 | 0 | 30.00 | 29.35 | 30.50 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 20.53 | 20.08 | 20.87 | 20.53 | 20.53 | 1,461 | 20.528 | 0.00% |
| 2013-06-26 | 0 | 30.00 | 29.60 | 31.00 | 30.00 | 30.00 | 1,000 | 30,000 | 30.000 | 20.53 | 20.25 | 21.21 | 20.53 | 20.53 | 1,461 | 20.528 | 2.39% |
| 2013-06-25 | 0 | 29.30 | 29.10 | 30.00 | 29.30 | 29.40 | 2,500 | 73,450 | 29.380 | 20.05 | 19.91 | 20.53 | 20.05 | 20.12 | 3,654 | 20.104 | -2.33% |
| 2013-06-24 | 0 | 30.00 | 29.45 | 30.00 | - | - | 0 | 0 | - | 20.53 | 20.15 | 20.53 | - | - | 0 | - | 0.00% |
| 2013-06-21 | 0 | 30.00 | 29.70 | 30.10 | - | - | 0 | 0 | - | 20.53 | 20.32 | 20.60 | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 30.00 | 29.30 | 30.70 | 30.00 | 30.20 | 3,500 | 105,100 | 30.029 | 20.53 | 20.05 | 21.01 | 20.53 | 20.66 | 5,115 | 20.547 | -2.28% |
| 2013-06-19 | 0 | 30.70 | 30.00 | 31.00 | - | - | 0 | 0 | - | 21.01 | 20.53 | 21.21 | - | - | 0 | - | 0.00% |
| 2013-06-18 | 0 | 30.70 | 30.20 | 30.70 | - | - | 0 | 0 | - | 21.01 | 20.66 | 21.01 | - | - | 0 | - | 0.00% |
| 2013-06-17 | 0 | 30.70 | 30.10 | 30.80 | 30.70 | 30.70 | 500 | 15,350 | 30.700 | 21.01 | 20.60 | 21.08 | 21.01 | 21.01 | 731 | 21.007 | 1.15% |
| 2013-06-14 | 0 | 30.35 | 30.35 | 30.45 | 30.05 | 30.35 | 3,500 | 106,025 | 30.293 | 20.77 | 20.77 | 20.84 | 20.56 | 20.77 | 5,115 | 20.728 | 0.00% |
| 2013-06-13 | 0 | 30.35 | 30.35 | 30.60 | - | - | 0 | 0 | - | 20.77 | 20.77 | 20.94 | - | - | 0 | - | 0.00% |
| 2013-06-11 | 0 | 30.35 | 30.35 | 30.80 | 30.20 | 30.30 | 2,500 | 75,650 | 30.260 | 20.77 | 20.77 | 21.08 | 20.66 | 20.73 | 3,654 | 20.706 | 0.00% |
| 2013-06-10 | 0 | 30.35 | 30.35 | 31.00 | 30.20 | 30.25 | 1,500 | 45,325 | 30.217 | 20.77 | 20.77 | 21.21 | 20.66 | 20.70 | 2,192 | 20.676 | -0.65% |
| 2013-06-07 | 0 | 30.55 | 30.50 | 31.00 | 30.55 | 31.00 | 3,000 | 92,550 | 30.850 | 20.90 | 20.87 | 21.21 | 20.90 | 21.21 | 4,384 | 21.109 | -1.45% |
| 2013-06-06 | 0 | 31.00 | 30.50 | 31.40 | 30.45 | 31.00 | 9,500 | 293,950 | 30.942 | 21.21 | 20.87 | 21.49 | 20.84 | 21.21 | 13,884 | 21.172 | -0.96% |
| 2013-06-05 | 0 | 31.30 | 30.50 | 31.50 | - | - | 0 | 0 | - | 21.42 | 20.87 | 21.55 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 31.30 | 30.85 | 31.50 | 30.20 | 32.00 | 35,500 | 1,097,300 | 30.910 | 21.42 | 21.11 | 21.55 | 20.66 | 21.90 | 51,881 | 21.150 | -5.15% |
| 2013-06-03 | 0 | 33.80 | 32.85 | 33.80 | 33.65 | 33.80 | 3,000 | 101,100 | 33.700 | 22.58 | 21.95 | 22.58 | 22.48 | 22.58 | 4,491 | 22.514 | 0.45% |
| 2013-05-31 | 0 | 33.65 | 33.00 | 33.65 | 33.65 | 33.65 | 500 | 16,825 | 33.650 | 22.48 | 22.05 | 22.48 | 22.48 | 22.48 | 748 | 22.480 | -0.15% |
| 2013-05-30 | 0 | 33.70 | 32.80 | 33.75 | 33.40 | 33.80 | 3,200 | 107,230 | 33.509 | 22.51 | 21.91 | 22.55 | 22.31 | 22.58 | 4,790 | 22.386 | 1.97% |
| 2013-05-29 | 0 | 33.05 | 32.50 | 33.05 | 33.05 | 33.70 | 7,000 | 231,850 | 33.121 | 22.08 | 21.71 | 22.08 | 22.08 | 22.51 | 10,478 | 22.127 | 0.15% |
| 2013-05-28 | 0 | 33.00 | 32.50 | 33.00 | 33.00 | 33.00 | 1,000 | 33,000 | 33.000 | 22.05 | 21.71 | 22.05 | 22.05 | 22.05 | 1,497 | 22.046 | 0.00% |
| 2013-05-27 | 0 | 33.00 | 32.30 | 33.10 | 32.50 | 33.00 | 1,000 | 32,750 | 32.750 | 22.05 | 21.58 | 22.11 | 21.71 | 22.05 | 1,497 | 21.879 | 2.80% |
| 2013-05-24 | 0 | 32.10 | 32.10 | 32.50 | - | - | 0 | 0 | - | 21.44 | 21.44 | 21.71 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 32.10 | 32.10 | 32.50 | 32.00 | 32.10 | 6,500 | 208,750 | 32.115 | 21.44 | 21.44 | 21.71 | 21.38 | 21.44 | 9,730 | 21.455 | -2.13% |
| 2013-05-22 | 0 | 32.80 | 32.15 | 32.80 | 32.65 | 32.80 | 4,000 | 130,900 | 32.725 | 21.91 | 21.48 | 21.91 | 21.81 | 21.91 | 5,987 | 21.862 | 0.46% |
| 2013-05-21 | 0 | 32.65 | 32.30 | 32.80 | 32.65 | 32.65 | 6,000 | 195,900 | 32.650 | 21.81 | 21.58 | 21.91 | 21.81 | 21.81 | 8,981 | 21.812 | 0.00% |
| 2013-05-20 | 0 | 32.65 | 31.50 | 32.90 | - | - | 0 | 0 | - | 21.81 | 21.04 | 21.98 | - | - | 0 | - | 0.00% |
| 2013-05-16 | 0 | 32.65 | 32.60 | 32.65 | 32.50 | 33.00 | 5,500 | 179,150 | 32.573 | 21.81 | 21.78 | 21.81 | 21.71 | 22.05 | 8,233 | 21.761 | 2.03% |
| 2013-05-15 | 0 | 32.00 | 31.60 | 32.45 | 32.00 | 32.00 | 2,000 | 64,000 | 32.000 | 21.38 | 21.11 | 21.68 | 21.38 | 21.38 | 2,994 | 21.378 | 0.00% |
| 2013-05-14 | 0 | 32.00 | 31.50 | 32.35 | - | - | 0 | 0 | - | 21.38 | 21.04 | 21.61 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 32.00 | 31.80 | 32.25 | 31.00 | 32.00 | 5,500 | 174,225 | 31.677 | 21.38 | 21.24 | 21.55 | 20.71 | 21.38 | 8,233 | 21.162 | -0.62% |
| 2013-05-10 | 0 | 32.20 | 32.10 | 32.50 | 32.00 | 32.45 | 6,500 | 209,800 | 32.277 | 21.51 | 21.44 | 21.71 | 21.38 | 21.68 | 9,730 | 21.563 | -0.77% |
| 2013-05-09 | 0 | 32.45 | 31.60 | 32.45 | 31.50 | 32.50 | 9,500 | 305,150 | 32.121 | 21.68 | 21.11 | 21.68 | 21.04 | 21.71 | 14,220 | 21.459 | 3.02% |
| 2013-05-08 | 0 | 31.50 | 30.90 | 31.50 | - | - | 0 | 0 | - | 21.04 | 20.64 | 21.04 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 31.50 | 30.85 | 31.50 | - | - | 0 | 0 | - | 21.04 | 20.61 | 21.04 | - | - | 0 | - | 0.00% |
| 2013-05-06 | 0 | 31.50 | 31.05 | 31.50 | 30.80 | 31.50 | 5,500 | 170,975 | 31.086 | 21.04 | 20.74 | 21.04 | 20.58 | 21.04 | 8,233 | 20.768 | 1.29% |
| 2013-05-03 | 0 | 31.10 | 30.80 | 31.30 | - | - | 0 | 0 | - | 20.78 | 20.58 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-05-02 | 0 | 31.10 | 31.10 | 31.25 | 30.75 | 30.80 | 13,000 | 400,250 | 30.788 | 20.78 | 20.78 | 20.88 | 20.54 | 20.58 | 19,459 | 20.569 | 0.00% |
| 2013-04-30 | 0 | 31.10 | 30.85 | 31.10 | - | - | 0 | 0 | - | 20.78 | 20.61 | 20.78 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 31.10 | 30.70 | 31.10 | - | - | 0 | 0 | - | 20.78 | 20.51 | 20.78 | - | - | 0 | - | 0.00% |
| 2013-04-26 | 0 | 31.10 | 30.80 | 31.20 | 31.10 | 31.10 | 2,000 | 62,200 | 31.100 | 20.78 | 20.58 | 20.84 | 20.78 | 20.78 | 2,994 | 20.777 | 0.32% |
| 2013-04-25 | 0 | 31.00 | 30.85 | 31.30 | 30.80 | 31.00 | 5,500 | 170,000 | 30.909 | 20.71 | 20.61 | 20.91 | 20.58 | 20.71 | 8,233 | 20.649 | -0.96% |
| 2013-04-24 | 0 | 31.30 | 30.80 | 31.30 | - | - | 0 | 0 | - | 20.91 | 20.58 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 31.30 | 30.80 | 31.30 | 31.30 | 31.30 | 500 | 15,650 | 31.300 | 20.91 | 20.58 | 20.91 | 20.91 | 20.91 | 748 | 20.910 | 0.97% |
| 2013-04-22 | 0 | 31.00 | 30.85 | 31.35 | 31.00 | 31.00 | 3,000 | 93,000 | 31.000 | 20.71 | 20.61 | 20.94 | 20.71 | 20.71 | 4,491 | 20.710 | -0.64% |
| 2013-04-19 | 0 | 31.20 | 30.80 | 31.35 | 31.20 | 31.20 | 1,500 | 46,800 | 31.200 | 20.84 | 20.58 | 20.94 | 20.84 | 20.84 | 2,245 | 20.844 | 0.00% |
| 2013-04-18 | 0 | 31.20 | 31.00 | 31.35 | 30.60 | 31.20 | 2,000 | 61,800 | 30.900 | 20.84 | 20.71 | 20.94 | 20.44 | 20.84 | 2,994 | 20.643 | 0.65% |
| 2013-04-17 | 0 | 31.00 | 31.00 | 31.30 | - | - | 0 | 0 | - | 20.71 | 20.71 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-04-16 | 0 | 31.00 | 30.65 | 31.35 | 31.00 | 31.00 | 2,500 | 77,500 | 31.000 | 20.71 | 20.48 | 20.94 | 20.71 | 20.71 | 3,742 | 20.710 | 1.64% |
| 2013-04-15 | 0 | 30.50 | 30.30 | 31.40 | 30.10 | 30.50 | 7,500 | 227,150 | 30.287 | 20.38 | 20.24 | 20.98 | 20.11 | 20.38 | 11,226 | 20.233 | -1.29% |
| 2013-04-12 | 0 | 30.90 | 30.30 | 31.15 | 30.45 | 31.15 | 3,500 | 107,300 | 30.657 | 20.64 | 20.24 | 20.81 | 20.34 | 20.81 | 5,239 | 20.481 | -0.96% |
| 2013-04-11 | 0 | 31.20 | 30.65 | 31.20 | 31.20 | 31.20 | 1,000 | 31,200 | 31.200 | 20.84 | 20.48 | 20.84 | 20.84 | 20.84 | 1,497 | 20.844 | 0.00% |
| 2013-04-10 | 0 | 31.20 | 30.55 | 31.30 | - | - | 0 | 0 | - | 20.84 | 20.41 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-04-09 | 0 | 31.20 | 30.35 | 31.20 | 31.05 | 31.20 | 9,000 | 280,050 | 31.117 | 20.84 | 20.28 | 20.84 | 20.74 | 20.84 | 13,472 | 20.788 | 2.30% |
| 2013-04-08 | 0 | 30.50 | 30.30 | 31.00 | 30.50 | 30.50 | 1,000 | 30,500 | 30.500 | 20.38 | 20.24 | 20.71 | 20.38 | 20.38 | 1,497 | 20.376 | 2.18% |
| 2013-04-05 | 0 | 29.85 | 29.85 | 31.00 | 29.60 | 30.50 | 4,500 | 135,400 | 30.089 | 19.94 | 19.94 | 20.71 | 19.77 | 20.38 | 6,736 | 20.101 | -3.08% |
| 2013-04-03 | 0 | 30.80 | 30.60 | 31.15 | - | - | 0 | 0 | - | 20.58 | 20.44 | 20.81 | - | - | 0 | - | 0.00% |
| 2013-04-02 | 0 | 30.80 | 30.60 | 31.20 | 30.60 | 30.90 | 6,000 | 184,300 | 30.717 | 20.58 | 20.44 | 20.84 | 20.44 | 20.64 | 8,981 | 20.521 | -1.75% |
| 2013-03-28 | 0 | 31.35 | 30.90 | 31.35 | - | - | 500 | 15,675 | 31.350 | 20.94 | 20.64 | 20.94 | - | - | 748 | 20.944 | -0.16% |
| 2013-03-27 | 0 | 31.40 | 30.70 | 31.40 | 31.50 | 31.50 | 1,500 | 47,250 | 31.500 | 20.98 | 20.51 | 20.98 | 21.04 | 21.04 | 2,245 | 21.044 | 0.00% |
| 2013-03-26 | 0 | 31.40 | 31.00 | 31.50 | 30.15 | 31.50 | 17,000 | 525,550 | 30.915 | 20.98 | 20.71 | 21.04 | 20.14 | 21.04 | 25,447 | 20.653 | 2.61% |
| 2013-03-25 | 0 | 30.60 | 30.60 | 31.30 | 30.60 | 30.85 | 5,000 | 153,600 | 30.720 | 20.44 | 20.44 | 20.91 | 20.44 | 20.61 | 7,484 | 20.523 | -1.92% |
| 2013-03-22 | 0 | 31.20 | 31.20 | 31.50 | 31.20 | 31.65 | 5,500 | 172,350 | 31.336 | 20.84 | 20.84 | 21.04 | 20.84 | 21.14 | 8,233 | 20.935 | 0.32% |
| 2013-03-21 | 0 | 31.10 | 30.50 | 31.10 | 30.80 | 31.20 | 7,500 | 231,200 | 30.827 | 20.78 | 20.38 | 20.78 | 20.58 | 20.84 | 11,226 | 20.594 | 1.63% |
| 2013-03-20 | 0 | 30.60 | 30.55 | 30.90 | 30.60 | 30.60 | 1,500 | 45,900 | 30.600 | 20.44 | 20.41 | 20.64 | 20.44 | 20.44 | 2,245 | 20.443 | 0.33% |
| 2013-03-19 | 0 | 30.50 | 30.50 | 31.20 | 30.50 | 30.50 | 3,500 | 107,125 | 30.607 | 20.38 | 20.38 | 20.84 | 20.38 | 20.38 | 5,239 | 20.448 | 0.83% |
| 2013-03-18 | 0 | 30.25 | 30.25 | 30.50 | 30.20 | 30.25 | 11,000 | 332,250 | 30.205 | 20.21 | 20.21 | 20.38 | 20.18 | 20.21 | 16,465 | 20.179 | -2.42% |
| 2013-03-15 | 0 | 31.00 | 30.85 | 31.40 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 20.71 | 20.61 | 20.98 | 20.71 | 20.71 | 1,497 | 20.710 | 0.00% |
| 2013-03-14 | 0 | 31.00 | 30.55 | 31.00 | - | - | 0 | 0 | - | 20.71 | 20.41 | 20.71 | - | - | 0 | - | 0.00% |
| 2013-03-13 | 0 | 31.00 | 30.70 | 31.20 | 31.00 | 31.00 | 1,000 | 31,000 | 31.000 | 20.71 | 20.51 | 20.84 | 20.71 | 20.71 | 1,497 | 20.710 | -0.64% |
| 2013-03-12 | 0 | 31.20 | 31.10 | 31.80 | 31.20 | 32.00 | 3,000 | 94,000 | 31.333 | 20.84 | 20.78 | 21.24 | 20.84 | 21.38 | 4,491 | 20.933 | -0.95% |
| 2013-03-11 | 0 | 31.50 | 31.10 | 31.50 | 31.10 | 31.60 | 5,500 | 171,300 | 31.145 | 21.04 | 20.78 | 21.04 | 20.78 | 21.11 | 8,233 | 20.807 | -0.94% |
| 2013-03-08 | 0 | 31.80 | 31.45 | 31.80 | 31.40 | 32.15 | 7,500 | 238,025 | 31.737 | 21.24 | 21.01 | 21.24 | 20.98 | 21.48 | 11,226 | 21.202 | 1.92% |
| 2013-03-07 | 0 | 31.20 | 30.75 | 31.20 | 30.80 | 31.20 | 21,000 | 649,100 | 30.910 | 20.84 | 20.54 | 20.84 | 20.58 | 20.84 | 31,434 | 20.650 | -0.32% |
| 2013-03-06 | 0 | 31.30 | 30.65 | 31.30 | - | - | 0 | 0 | - | 20.91 | 20.48 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-03-05 | 0 | 31.30 | 30.60 | 31.30 | 31.30 | 31.30 | 4,000 | 125,200 | 31.300 | 20.91 | 20.44 | 20.91 | 20.91 | 20.91 | 5,987 | 20.910 | 0.00% |
| 2013-03-04 | 0 | 31.30 | 30.10 | 31.50 | - | - | 0 | 0 | - | 20.91 | 20.11 | 21.04 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 31.30 | 30.50 | 31.50 | - | - | 0 | 0 | - | 20.91 | 20.38 | 21.04 | - | - | 0 | - | 0.00% |
| 2013-02-28 | 0 | 31.30 | 30.35 | 31.30 | - | - | 0 | 0 | - | 20.91 | 20.28 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-02-27 | 0 | 31.30 | 30.35 | 31.30 | - | - | 0 | 0 | - | 20.91 | 20.28 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-02-26 | 0 | 31.30 | 30.15 | 31.30 | - | - | 0 | 0 | - | 20.91 | 20.14 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-02-25 | 0 | 31.30 | 30.05 | 31.40 | - | - | 0 | 0 | - | 20.91 | 20.08 | 20.98 | - | - | 0 | - | 0.00% |
| 2013-02-22 | 0 | 31.30 | 30.10 | 31.30 | - | - | 0 | 0 | - | 20.91 | 20.11 | 20.91 | - | - | 0 | - | 0.00% |
| 2013-02-21 | 0 | 31.30 | 30.25 | 31.30 | 31.30 | 31.30 | 1,000 | 31,300 | 31.300 | 20.91 | 20.21 | 20.91 | 20.91 | 20.91 | 1,497 | 20.910 | -0.32% |
| 2013-02-20 | 0 | 31.40 | 31.40 | 31.55 | 31.30 | 31.55 | 20,500 | 643,525 | 31.391 | 20.98 | 20.98 | 21.08 | 20.91 | 21.08 | 30,686 | 20.972 | 1.29% |
| 2013-02-19 | 0 | 31.00 | 30.70 | 31.10 | 30.70 | 31.10 | 12,500 | 387,025 | 30.962 | 20.71 | 20.51 | 20.78 | 20.51 | 20.78 | 18,711 | 20.685 | 0.98% |
| 2013-02-18 | 0 | 30.70 | 30.65 | 30.70 | 30.40 | 30.70 | 17,000 | 518,950 | 30.526 | 20.51 | 20.48 | 20.51 | 20.31 | 20.51 | 25,447 | 20.394 | 1.32% |
| 2013-02-15 | 0 | 30.30 | 30.00 | 30.35 | 30.30 | 30.30 | 5,000 | 151,500 | 30.300 | 20.24 | 20.04 | 20.28 | 20.24 | 20.24 | 7,484 | 20.242 | 1.00% |
| 2013-02-14 | 0 | 30.00 | 29.70 | 30.30 | 30.00 | 30.00 | 500 | 15,000 | 30.000 | 20.04 | 19.84 | 20.24 | 20.04 | 20.04 | 748 | 20.042 | 0.00% |
| 2013-02-08 | 0 | 30.00 | 29.75 | 30.20 | 30.00 | 30.30 | 10,000 | 301,500 | 30.150 | 20.04 | 19.87 | 20.18 | 20.04 | 20.24 | 14,969 | 20.142 | 0.00% |
| 2013-02-07 | 0 | 30.00 | 29.70 | 30.20 | - | - | 0 | 0 | - | 20.04 | 19.84 | 20.18 | - | - | 0 | - | 0.00% |
| 2013-02-06 | 0 | 30.00 | 29.60 | 30.30 | 29.70 | 30.00 | 12,000 | 359,200 | 29.933 | 20.04 | 19.77 | 20.24 | 19.84 | 20.04 | 17,962 | 19.997 | 0.00% |
| 2013-02-05 | 0 | 30.00 | 29.40 | 30.30 | - | - | 0 | 0 | - | 20.04 | 19.64 | 20.24 | - | - | 0 | - | 0.00% |
| 2013-02-04 | 0 | 30.00 | 29.80 | 30.35 | - | - | 0 | 0 | - | 20.04 | 19.91 | 20.28 | - | - | 0 | - | 0.00% |
| 2013-02-01 | 0 | 30.00 | 29.80 | 30.00 | 29.55 | 30.00 | 16,000 | 476,525 | 29.783 | 20.04 | 19.91 | 20.04 | 19.74 | 20.04 | 23,950 | 19.897 | 1.69% |
| 2013-01-31 | 0 | 29.50 | 29.30 | 29.80 | - | - | 0 | 0 | - | 19.71 | 19.57 | 19.91 | - | - | 0 | - | 0.00% |
| 2013-01-30 | 0 | 29.50 | 29.50 | 29.70 | 29.05 | 29.60 | 11,500 | 336,150 | 29.230 | 19.71 | 19.71 | 19.84 | 19.41 | 19.77 | 17,214 | 19.528 | -0.34% |
| 2013-01-29 | 0 | 29.60 | 29.30 | 29.70 | 29.55 | 29.60 | 6,000 | 177,400 | 29.567 | 19.77 | 19.57 | 19.84 | 19.74 | 19.77 | 8,981 | 19.752 | -0.34% |
| 2013-01-28 | 0 | 29.70 | 29.35 | 29.70 | 29.35 | 29.70 | 12,000 | 354,100 | 29.508 | 19.84 | 19.61 | 19.84 | 19.61 | 19.84 | 17,962 | 19.713 | 1.19% |
| 2013-01-25 | 0 | 29.35 | 29.00 | 29.35 | 29.05 | 29.40 | 5,000 | 146,550 | 29.310 | 19.61 | 19.37 | 19.61 | 19.41 | 19.64 | 7,484 | 19.581 | 1.21% |
| 2013-01-24 | 0 | 29.00 | 29.00 | 29.40 | 29.00 | 29.40 | 8,000 | 233,725 | 29.216 | 19.37 | 19.37 | 19.64 | 19.37 | 19.64 | 11,975 | 19.518 | -1.36% |
| 2013-01-23 | 0 | 29.40 | 29.10 | 29.45 | 29.40 | 29.40 | 10,000 | 294,050 | 29.405 | 19.64 | 19.44 | 19.67 | 19.64 | 19.64 | 14,969 | 19.644 | 0.00% |
| 2013-01-22 | 0 | 29.40 | 29.00 | 29.40 | - | - | 0 | 0 | - | 19.64 | 19.37 | 19.64 | - | - | 0 | - | 0.00% |
| 2013-01-21 | 0 | 29.40 | 29.15 | 29.40 | 29.30 | 29.40 | 5,000 | 146,600 | 29.320 | 19.64 | 19.47 | 19.64 | 19.57 | 19.64 | 7,484 | 19.588 | 0.00% |
| 2013-01-18 | 0 | 29.40 | 29.15 | 29.40 | 29.15 | 29.40 | 2,500 | 73,125 | 29.250 | 19.64 | 19.47 | 19.64 | 19.47 | 19.64 | 3,742 | 19.541 | 0.86% |
| 2013-01-17 | 0 | 29.15 | 28.85 | 29.30 | - | - | 0 | 0 | - | 19.47 | 19.27 | 19.57 | - | - | 0 | - | 0.00% |
| 2013-01-16 | 0 | 29.15 | 28.90 | 29.40 | 29.15 | 29.15 | 1,500 | 43,725 | 29.150 | 19.47 | 19.31 | 19.64 | 19.47 | 19.47 | 2,245 | 19.474 | 0.52% |
| 2013-01-15 | 0 | 29.00 | 28.95 | 29.40 | 28.80 | 29.00 | 4,000 | 115,400 | 28.850 | 19.37 | 19.34 | 19.64 | 19.24 | 19.37 | 5,987 | 19.274 | 0.00% |
| 2013-01-14 | 0 | 29.00 | 29.00 | 29.65 | 29.00 | 29.00 | 2,500 | 72,500 | 29.000 | 19.37 | 19.37 | 19.81 | 19.37 | 19.37 | 3,742 | 19.374 | -1.69% |
| 2013-01-11 | 0 | 29.50 | 29.50 | 29.80 | 29.00 | 29.90 | 26,000 | 770,350 | 29.629 | 19.71 | 19.71 | 19.91 | 19.37 | 19.98 | 38,918 | 19.794 | -0.51% |
| 2013-01-10 | 0 | 29.65 | 29.50 | 29.65 | 29.40 | 29.70 | 16,000 | 471,700 | 29.481 | 19.81 | 19.71 | 19.81 | 19.64 | 19.84 | 23,950 | 19.695 | 2.60% |
| 2013-01-09 | 0 | 28.90 | 28.55 | 29.20 | 28.50 | 28.90 | 20,500 | 588,525 | 28.709 | 19.31 | 19.07 | 19.51 | 19.04 | 19.31 | 30,686 | 19.179 | 1.40% |
| 2013-01-08 | 0 | 28.50 | 28.00 | 28.50 | 28.00 | 28.50 | 67,684 | 1,909,612 | 28.214 | 19.04 | 18.71 | 19.04 | 18.71 | 19.04 | 101,314 | 18.849 | 2.70% |
| 2013-01-07 | 0 | 27.75 | 27.75 | 27.85 | 26.90 | 27.75 | 129,500 | 3,536,300 | 27.307 | 18.54 | 18.54 | 18.61 | 17.97 | 18.54 | 193,844 | 18.243 | 3.93% |
| 2013-01-04 | 0 | 26.70 | 26.50 | 26.95 | 26.40 | 26.70 | 46,152 | 1,220,540 | 26.446 | 17.84 | 17.70 | 18.00 | 17.64 | 17.84 | 69,083 | 17.668 | 1.14% |
| 2013-01-03 | 0 | 26.40 | 26.40 | 26.50 | 26.30 | 26.55 | 35,500 | 937,625 | 26.412 | 17.64 | 17.64 | 17.70 | 17.57 | 17.74 | 53,139 | 17.645 | -2.76% |
| 2013-01-02 | 0 | 27.15 | 26.15 | 28.00 | 27.00 | 27.15 | 3,000 | 81,250 | 27.083 | 18.14 | 17.47 | 18.71 | 18.04 | 18.14 | 4,491 | 18.093 | 0.93% |
| 2012-12-31 | 0 | 26.90 | 26.30 | 26.90 | 27.00 | 27.00 | 500 | 13,500 | 27.000 | 17.97 | 17.57 | 17.97 | 18.04 | 18.04 | 748 | 18.038 | 0.00% |
| 2012-12-28 | 0 | 26.90 | 26.30 | 26.90 | 26.95 | 26.95 | 1,500 | 40,425 | 26.950 | 17.97 | 17.57 | 17.97 | 18.00 | 18.00 | 2,245 | 18.004 | 1.89% |
| 2012-12-27 | 0 | 26.40 | 26.30 | 26.80 | - | - | 0 | 0 | - | 17.64 | 17.57 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 26.40 | 26.30 | 26.95 | - | - | 0 | 0 | - | 17.64 | 17.57 | 18.00 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 26.40 | 26.40 | 26.50 | - | - | 0 | 0 | - | 17.64 | 17.64 | 17.70 | - | - | 0 | - | 0.19% |
| 2012-12-20 | 0 | 26.35 | 26.30 | 26.50 | 26.35 | 26.35 | 18,000 | 474,300 | 26.350 | 17.60 | 17.57 | 17.70 | 17.60 | 17.60 | 26,944 | 17.603 | 0.19% |
| 2012-12-19 | 0 | 26.30 | 26.30 | 26.60 | 26.30 | 26.30 | 3,000 | 78,900 | 26.300 | 17.57 | 17.57 | 17.77 | 17.57 | 17.57 | 4,491 | 17.570 | -0.75% |
| 2012-12-18 | 0 | 26.50 | 26.40 | 26.70 | 26.50 | 26.50 | 4,000 | 106,000 | 26.500 | 17.70 | 17.64 | 17.84 | 17.70 | 17.70 | 5,987 | 17.704 | -1.12% |
| 2012-12-17 | 0 | 26.80 | 26.35 | 26.80 | - | - | 0 | 0 | - | 17.90 | 17.60 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-12-14 | 0 | 26.80 | 26.50 | 26.95 | - | - | 0 | 0 | - | 17.90 | 17.70 | 18.00 | - | - | 0 | - | 0.00% |
| 2012-12-13 | 0 | 26.80 | 26.55 | 26.90 | 26.50 | 26.80 | 14,000 | 374,025 | 26.716 | 17.90 | 17.74 | 17.97 | 17.70 | 17.90 | 20,956 | 17.848 | 1.13% |
| 2012-12-12 | 0 | 26.50 | 26.30 | 26.80 | 26.25 | 26.50 | 31,000 | 812,875 | 26.222 | 17.70 | 17.57 | 17.90 | 17.54 | 17.70 | 46,403 | 17.518 | -0.38% |
| 2012-12-11 | 0 | 26.60 | 26.50 | 27.00 | - | - | 0 | 0 | - | 17.77 | 17.70 | 18.04 | - | - | 0 | - | 0.00% |
| 2012-12-10 | 0 | 26.60 | 26.35 | 26.80 | - | - | 0 | 0 | - | 17.77 | 17.60 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-12-07 | 0 | 26.60 | 26.25 | 26.80 | 26.60 | 26.65 | 17,000 | 452,500 | 26.618 | 17.77 | 17.54 | 17.90 | 17.77 | 17.80 | 25,447 | 17.782 | -1.12% |
| 2012-12-06 | 0 | 26.90 | 26.55 | 26.90 | - | - | 0 | 0 | - | 17.97 | 17.74 | 17.97 | - | - | 0 | - | -0.19% |
| 2012-12-05 | 0 | 26.95 | 26.70 | 26.95 | 26.70 | 26.95 | 10,000 | 267,900 | 26.790 | 18.00 | 17.84 | 18.00 | 17.84 | 18.00 | 14,969 | 17.897 | 0.94% |
| 2012-12-04 | 0 | 26.70 | 26.70 | 26.95 | 26.65 | 26.70 | 11,250 | 300,300 | 26.693 | 17.84 | 17.84 | 18.00 | 17.80 | 17.84 | 16,840 | 17.833 | -0.93% |
| 2012-12-03 | 0 | 26.95 | 26.35 | 27.15 | - | - | 0 | 0 | - | 18.00 | 17.60 | 18.14 | - | - | 0 | - | 0.00% |
| 2012-11-30 | 0 | 26.95 | 26.50 | 27.10 | 26.95 | 26.95 | 1,500 | 40,425 | 26.950 | 18.00 | 17.70 | 18.10 | 18.00 | 18.00 | 2,245 | 18.004 | 0.19% |
| 2012-11-29 | 0 | 26.90 | 26.35 | 26.95 | 26.90 | 26.90 | 500 | 13,450 | 26.900 | 17.97 | 17.60 | 18.00 | 17.97 | 17.97 | 748 | 17.971 | 1.51% |
| 2012-11-28 | 0 | 26.50 | 26.35 | 26.85 | - | - | 0 | 0 | - | 17.70 | 17.60 | 17.94 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 26.50 | 26.35 | 26.95 | - | - | 0 | 0 | - | 17.70 | 17.60 | 18.00 | - | - | 0 | - | 0.00% |
| 2012-11-26 | 0 | 26.50 | 26.30 | 26.90 | - | - | 0 | 0 | - | 17.70 | 17.57 | 17.97 | - | - | 0 | - | 0.00% |
| 2012-11-23 | 0 | 26.50 | 26.50 | 26.85 | 26.50 | 26.50 | 10,000 | 265,000 | 26.500 | 17.70 | 17.70 | 17.94 | 17.70 | 17.70 | 14,969 | 17.704 | -0.19% |
| 2012-11-22 | 0 | 26.55 | 26.35 | 26.70 | - | - | 0 | 0 | - | 17.74 | 17.60 | 17.84 | - | - | 0 | - | 0.00% |
| 2012-11-21 | 0 | 26.55 | 26.50 | 26.55 | 26.55 | 26.55 | 30,000 | 796,500 | 26.550 | 17.74 | 17.70 | 17.74 | 17.74 | 17.74 | 44,906 | 17.737 | -0.56% |
| 2012-11-20 | 0 | 26.70 | 26.15 | 26.80 | - | - | 0 | 0 | - | 17.84 | 17.47 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-11-19 | 0 | 26.70 | 26.20 | 27.00 | - | - | 0 | 0 | - | 17.84 | 17.50 | 18.04 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 26.70 | 26.30 | 26.90 | 26.70 | 26.70 | 2,500 | 66,750 | 26.700 | 17.84 | 17.57 | 17.97 | 17.84 | 17.84 | 3,742 | 17.837 | 0.19% |
| 2012-11-15 | 0 | 26.65 | 26.05 | 26.65 | - | - | 0 | 0 | - | 17.80 | 17.40 | 17.80 | - | - | 0 | - | -0.19% |
| 2012-11-14 | 0 | 26.70 | 26.20 | 26.70 | 26.30 | 26.75 | 2,000 | 53,250 | 26.625 | 17.84 | 17.50 | 17.84 | 17.57 | 17.87 | 2,994 | 17.787 | 2.30% |
| 2012-11-13 | 0 | 26.10 | 26.00 | 26.45 | 26.10 | 26.15 | 4,400 | 114,910 | 26.116 | 17.44 | 17.37 | 17.67 | 17.44 | 17.47 | 6,586 | 17.447 | -1.14% |
| 2012-11-12 | 0 | 26.40 | 26.15 | 26.80 | - | - | 0 | 0 | - | 17.64 | 17.47 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 26.40 | 26.10 | 26.80 | - | - | 0 | 0 | - | 17.64 | 17.44 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-11-08 | 0 | 26.40 | 26.10 | 26.80 | - | - | 0 | 0 | - | 17.64 | 17.44 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-11-07 | 0 | 26.40 | 26.30 | 27.00 | 26.25 | 26.25 | 1,000 | 26,250 | 26.250 | 17.64 | 17.57 | 18.04 | 17.54 | 17.54 | 1,497 | 17.537 | 0.38% |
| 2012-11-06 | 0 | 26.30 | 26.20 | 26.50 | - | - | 0 | 0 | - | 17.57 | 17.50 | 17.70 | - | - | 0 | - | 0.00% |
| 2012-11-05 | 0 | 26.30 | 26.30 | 26.80 | 26.30 | 26.30 | 1,000 | 26,300 | 26.300 | 17.57 | 17.57 | 17.90 | 17.57 | 17.57 | 1,497 | 17.570 | -1.87% |
| 2012-11-02 | 0 | 26.80 | 26.55 | 26.90 | 26.55 | 27.00 | 19,000 | 508,100 | 26.742 | 17.90 | 17.74 | 17.97 | 17.74 | 18.04 | 28,440 | 17.865 | 0.00% |
| 2012-11-01 | 0 | 26.80 | 26.60 | 27.10 | - | - | 0 | 0 | - | 17.90 | 17.77 | 18.10 | - | - | 0 | - | 0.00% |
| 2012-10-31 | 0 | 26.80 | 26.55 | 26.80 | 26.55 | 26.80 | 2,500 | 66,500 | 26.600 | 17.90 | 17.74 | 17.90 | 17.74 | 17.90 | 3,742 | 17.771 | 1.13% |
| 2012-10-30 | 0 | 26.50 | 26.50 | 26.80 | - | - | 0 | 0 | - | 17.70 | 17.70 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 26.50 | 26.40 | 26.90 | 26.50 | 26.80 | 4,000 | 106,300 | 26.575 | 17.70 | 17.64 | 17.97 | 17.70 | 17.90 | 5,987 | 17.754 | -1.85% |
| 2012-10-26 | 0 | 27.00 | 26.60 | 27.20 | 26.50 | 27.00 | 16,000 | 428,250 | 26.766 | 18.04 | 17.77 | 18.17 | 17.70 | 18.04 | 23,950 | 17.881 | -0.74% |
| 2012-10-25 | 0 | 27.20 | 26.55 | 27.20 | 27.20 | 27.20 | 3,000 | 81,600 | 27.200 | 18.17 | 17.74 | 18.17 | 18.17 | 18.17 | 4,491 | 18.171 | -0.91% |
| 2012-10-24 | 0 | 27.45 | 27.10 | 27.45 | 27.20 | 27.45 | 7,500 | 204,125 | 27.217 | 18.34 | 18.10 | 18.34 | 18.17 | 18.34 | 11,226 | 18.182 | 0.55% |
| 2012-10-22 | 0 | 27.30 | 27.00 | 27.55 | 27.05 | 27.20 | 28,500 | 772,925 | 27.120 | 18.24 | 18.04 | 18.41 | 18.07 | 18.17 | 42,661 | 18.118 | 0.92% |
| 2012-10-19 | 0 | 27.05 | 26.85 | 27.15 | - | - | 0 | 0 | - | 18.07 | 17.94 | 18.14 | - | - | 0 | - | 0.00% |
| 2012-10-18 | 0 | 27.05 | 27.05 | 27.20 | 27.00 | 27.00 | 7,200 | 194,360 | 26.994 | 18.07 | 18.07 | 18.17 | 18.04 | 18.04 | 10,777 | 18.034 | 0.19% |
| 2012-10-17 | 0 | 27.00 | 26.60 | 27.15 | 27.00 | 27.00 | 3,500 | 94,500 | 27.000 | 18.04 | 17.77 | 18.14 | 18.04 | 18.04 | 5,239 | 18.038 | -0.55% |
| 2012-10-16 | 0 | 27.15 | 27.00 | 27.20 | - | - | 2,000 | 54,400 | 27.200 | 18.14 | 18.04 | 18.17 | - | - | 2,994 | 18.171 | 0.00% |
| 2012-10-15 | 0 | 27.15 | 26.55 | 27.30 | - | - | 0 | 0 | - | 18.14 | 17.74 | 18.24 | - | - | 0 | - | 0.00% |
| 2012-10-12 | 0 | 27.15 | 27.00 | 27.20 | 27.15 | 27.15 | 2,000 | 54,300 | 27.150 | 18.14 | 18.04 | 18.17 | 18.14 | 18.14 | 2,994 | 18.138 | 0.56% |
| 2012-10-11 | 0 | 27.00 | 26.55 | 27.15 | - | - | 0 | 0 | - | 18.04 | 17.74 | 18.14 | - | - | 0 | - | 0.00% |
| 2012-10-10 | 0 | 27.00 | 26.80 | 27.20 | 27.00 | 27.00 | 2,000 | 54,000 | 27.000 | 18.04 | 17.90 | 18.17 | 18.04 | 18.04 | 2,994 | 18.038 | 0.00% |
| 2012-10-09 | 0 | 27.00 | 26.75 | 27.00 | 27.00 | 27.00 | 4,000 | 108,000 | 27.000 | 18.04 | 17.87 | 18.04 | 18.04 | 18.04 | 5,987 | 18.038 | 0.00% |
| 2012-10-08 | 0 | 27.00 | 26.80 | 27.20 | 26.80 | 27.00 | 3,500 | 93,925 | 26.836 | 18.04 | 17.90 | 18.17 | 17.90 | 18.04 | 5,239 | 17.928 | -1.46% |
| 2012-10-05 | 0 | 27.40 | 27.10 | 27.40 | - | - | 0 | 0 | - | 18.30 | 18.10 | 18.30 | - | - | 0 | - | 0.00% |
| 2012-10-04 | 0 | 27.40 | 26.95 | 27.40 | - | - | 0 | 0 | - | 18.30 | 18.00 | 18.30 | - | - | 0 | - | 0.00% |
| 2012-10-03 | 0 | 27.40 | 27.00 | 27.40 | 26.95 | 27.40 | 4,600 | 125,290 | 27.237 | 18.30 | 18.04 | 18.30 | 18.00 | 18.30 | 6,886 | 18.196 | 1.29% |
| 2012-09-28 | 0 | 27.05 | 27.05 | 27.25 | 26.90 | 27.05 | 14,000 | 377,100 | 26.936 | 18.07 | 18.07 | 18.20 | 17.97 | 18.07 | 20,956 | 17.995 | 0.37% |
| 2012-09-27 | 0 | 26.95 | 26.25 | 26.95 | 26.40 | 26.95 | 26,000 | 687,525 | 26.443 | 18.00 | 17.54 | 18.00 | 17.64 | 18.00 | 38,918 | 17.666 | 2.08% |
| 2012-09-26 | 0 | 26.40 | 26.15 | 26.80 | - | - | 0 | 0 | - | 17.64 | 17.47 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-09-25 | 0 | 26.40 | 26.40 | 26.95 | 26.40 | 26.50 | 4,500 | 118,900 | 26.422 | 17.64 | 17.64 | 18.00 | 17.64 | 17.70 | 6,736 | 17.652 | -2.22% |
| 2012-09-24 | 0 | 27.00 | 26.50 | 27.00 | - | - | 0 | 0 | - | 18.04 | 17.70 | 18.04 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 27.00 | 26.50 | 27.00 | 26.80 | 27.00 | 2,500 | 67,100 | 26.840 | 18.04 | 17.70 | 18.04 | 17.90 | 18.04 | 3,742 | 17.931 | 0.75% |
| 2012-09-20 | 0 | 26.80 | 26.05 | 26.80 | - | - | 0 | 0 | - | 17.90 | 17.40 | 17.90 | - | - | 0 | - | 0.00% |
| 2012-09-19 | 0 | 26.80 | 26.80 | 27.00 | 26.50 | 26.50 | 2,000 | 53,000 | 26.500 | 17.90 | 17.90 | 18.04 | 17.70 | 17.70 | 2,994 | 17.704 | 3.08% |
| 2012-09-18 | 0 | 26.00 | 26.00 | 26.50 | 26.00 | 26.00 | 2,500 | 65,000 | 26.000 | 17.37 | 17.37 | 17.70 | 17.37 | 17.37 | 3,742 | 17.370 | 0.00% |
| 2012-09-17 | 0 | 26.00 | 25.65 | 27.80 | 25.60 | 26.00 | 6,500 | 168,250 | 25.885 | 17.37 | 17.14 | 18.57 | 17.10 | 17.37 | 9,730 | 17.293 | 0.00% |
| 2012-09-14 | 0 | 26.00 | 25.90 | 26.00 | 25.95 | 26.25 | 30,000 | 780,925 | 26.031 | 17.37 | 17.30 | 17.37 | 17.34 | 17.54 | 44,906 | 17.390 | 0.00% |
| 2012-09-13 | 0 | 26.00 | 25.65 | 26.00 | 25.90 | 26.00 | 5,500 | 142,750 | 25.955 | 17.37 | 17.14 | 17.37 | 17.30 | 17.37 | 8,233 | 17.339 | 0.00% |
| 2012-09-12 | 0 | 26.00 | 25.95 | 26.30 | 25.95 | 26.30 | 22,000 | 575,250 | 26.148 | 17.37 | 17.34 | 17.57 | 17.34 | 17.57 | 32,931 | 17.468 | -0.76% |
| 2012-09-11 | 0 | 26.20 | 25.95 | 27.05 | - | - | 0 | 0 | - | 17.50 | 17.34 | 18.07 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 26.20 | 25.80 | 26.80 | 25.70 | 26.20 | 5,000 | 129,700 | 25.940 | 17.50 | 17.24 | 17.90 | 17.17 | 17.50 | 7,484 | 17.330 | -2.24% |
| 2012-09-07 | 0 | 26.80 | 26.00 | 26.85 | 26.50 | 26.80 | 2,500 | 66,700 | 26.680 | 17.90 | 17.37 | 17.94 | 17.70 | 17.90 | 3,742 | 17.824 | 1.90% |
| 2012-09-06 | 0 | 26.30 | 25.80 | 26.50 | - | - | 0 | 0 | - | 17.57 | 17.24 | 17.70 | - | - | 0 | - | 0.00% |
| 2012-09-05 | 0 | 26.30 | 25.45 | 26.50 | 25.00 | 26.30 | 2,500 | 64,650 | 25.860 | 17.57 | 17.00 | 17.70 | 16.70 | 17.57 | 3,742 | 17.276 | -1.13% |
| 2012-09-04 | 0 | 26.60 | 26.35 | 26.85 | 26.60 | 26.70 | 1,500 | 39,950 | 26.633 | 17.77 | 17.60 | 17.94 | 17.77 | 17.84 | 2,245 | 17.793 | -1.12% |
| 2012-09-03 | 0 | 26.90 | 26.65 | 26.90 | 26.70 | 26.90 | 7,000 | 187,550 | 26.793 | 17.97 | 17.80 | 17.97 | 17.84 | 17.97 | 10,478 | 17.899 | 1.13% |
| 2012-08-31 | 0 | 26.60 | 26.60 | 26.90 | - | - | 0 | 0 | - | 17.77 | 17.77 | 17.97 | - | - | 0 | - | 0.00% |
| 2012-08-30 | 0 | 26.60 | 25.45 | 27.00 | - | - | 0 | 0 | - | 17.77 | 17.00 | 18.04 | - | - | 0 | - | 0.00% |
| 2012-08-29 | 0 | 26.60 | 26.20 | 26.70 | - | - | 0 | 0 | - | 17.77 | 17.50 | 17.84 | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 26.60 | 26.40 | 27.40 | 26.40 | 26.60 | 11,500 | 304,650 | 26.491 | 17.77 | 17.64 | 18.30 | 17.64 | 17.77 | 17,214 | 17.698 | -1.48% |
| 2012-08-27 | 0 | 27.00 | 26.70 | 27.00 | 25.10 | 28.50 | 55,500 | 1,468,825 | 26.465 | 18.04 | 17.84 | 18.04 | 16.77 | 19.04 | 83,076 | 17.681 | 4.65% |
| 2012-08-24 | 0 | 25.80 | 25.25 | 25.80 | 25.80 | 25.80 | 2,000 | 51,600 | 25.800 | 17.24 | 16.87 | 17.24 | 17.24 | 17.24 | 2,994 | 17.236 | 0.00% |
| 2012-08-23 | 0 | 25.80 | 25.65 | 25.80 | 24.50 | 25.80 | 20,500 | 519,500 | 25.341 | 17.24 | 17.14 | 17.24 | 16.37 | 17.24 | 30,686 | 16.930 | 4.03% |
| 2012-08-22 | 0 | 24.80 | 24.70 | 25.50 | 24.80 | 25.45 | 8,000 | 200,025 | 25.003 | 16.57 | 16.50 | 17.04 | 16.57 | 17.00 | 11,975 | 16.704 | -0.80% |
| 2012-08-21 | 0 | 25.00 | 24.65 | 25.50 | - | - | 0 | 0 | - | 16.70 | 16.47 | 17.04 | - | - | 0 | - | 0.00% |
| 2012-08-20 | 0 | 25.00 | 24.50 | 25.30 | 25.00 | 25.05 | 4,000 | 100,100 | 25.025 | 16.70 | 16.37 | 16.90 | 16.70 | 16.74 | 5,987 | 16.718 | -0.79% |
| 2012-08-17 | 0 | 25.20 | 25.20 | 25.45 | 24.90 | 24.90 | 500 | 12,450 | 24.900 | 16.84 | 16.84 | 17.00 | 16.63 | 16.63 | 748 | 16.635 | 0.80% |
| 2012-08-16 | 0 | 25.00 | 24.80 | 25.15 | 25.00 | 25.00 | 2,300 | 57,380 | 24.948 | 16.70 | 16.57 | 16.80 | 16.70 | 16.70 | 3,443 | 16.667 | -1.57% |
| 2012-08-15 | 0 | 25.40 | 24.70 | 25.45 | - | - | 0 | 0 | - | 16.97 | 16.50 | 17.00 | - | - | 0 | - | 0.00% |
| 2012-08-14 | 0 | 25.40 | 25.00 | 25.40 | - | - | 0 | 0 | - | 16.97 | 16.70 | 16.97 | - | - | 0 | - | 0.00% |
| 2012-08-13 | 0 | 25.40 | 24.20 | 25.40 | - | - | 0 | 0 | - | 16.97 | 16.17 | 16.97 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 25.40 | 24.60 | 25.40 | - | - | 0 | 0 | - | 16.97 | 16.43 | 16.97 | - | - | 0 | - | 0.00% |
| 2012-08-09 | 0 | 25.40 | 24.70 | 25.50 | 24.40 | 25.40 | 10,300 | 253,565 | 24.618 | 16.97 | 16.50 | 17.04 | 16.30 | 16.97 | 15,418 | 16.446 | 2.63% |
| 2012-08-08 | 0 | 24.75 | 24.35 | 25.00 | - | - | 0 | 0 | - | 16.53 | 16.27 | 16.70 | - | - | 0 | - | 0.00% |
| 2012-08-07 | 0 | 24.75 | 24.30 | 25.00 | - | - | 0 | 0 | - | 16.53 | 16.23 | 16.70 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 24.75 | 24.55 | 25.00 | - | - | 0 | 0 | - | 16.53 | 16.40 | 16.70 | - | - | 0 | - | 0.00% |
| 2012-08-03 | 0 | 24.75 | 24.50 | 24.75 | - | - | 0 | 0 | - | 16.53 | 16.37 | 16.53 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 24.75 | 24.50 | 24.75 | - | - | 0 | 0 | - | 16.53 | 16.37 | 16.53 | - | - | 0 | - | -0.20% |
| 2012-08-01 | 0 | 24.80 | 24.40 | 24.80 | - | - | 0 | 0 | - | 16.57 | 16.30 | 16.57 | - | - | 0 | - | 0.00% |
| 2012-07-31 | 0 | 24.80 | 24.40 | 24.80 | - | - | 0 | 0 | - | 16.57 | 16.30 | 16.57 | - | - | 0 | - | -0.40% |
| 2012-07-30 | 0 | 24.90 | 24.00 | 25.00 | - | - | 0 | 0 | - | 16.63 | 16.03 | 16.70 | - | - | 0 | - | 0.00% |
| 2012-07-27 | 0 | 24.90 | 24.00 | 24.95 | - | - | 0 | 0 | - | 16.63 | 16.03 | 16.67 | - | - | 0 | - | 0.00% |
| 2012-07-26 | 0 | 24.90 | 23.90 | 24.90 | - | - | 0 | 0 | - | 16.63 | 15.97 | 16.63 | - | - | 0 | - | 0.00% |
| 2012-07-25 | 0 | 24.90 | 23.80 | 24.90 | - | - | 0 | 0 | - | 16.63 | 15.90 | 16.63 | - | - | 0 | - | 0.00% |
| 2012-07-24 | 0 | 24.90 | - | 25.50 | - | - | 0 | 0 | - | 16.63 | - | 17.04 | - | - | 0 | - | 0.00% |
| 2012-07-23 | 0 | 24.90 | 24.00 | 24.90 | - | - | 0 | 0 | - | 16.63 | 16.03 | 16.63 | - | - | 0 | - | -0.40% |
| 2012-07-20 | 0 | 25.00 | 24.20 | 25.20 | - | - | 0 | 0 | - | 16.70 | 16.17 | 16.84 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 25.00 | 24.20 | 25.40 | 24.00 | 25.35 | 23,500 | 581,225 | 24.733 | 16.70 | 16.17 | 16.97 | 16.03 | 16.94 | 35,176 | 16.523 | 2.46% |
| 2012-07-18 | 0 | 24.40 | 24.15 | 24.45 | 24.30 | 24.40 | 351,000 | 8,581,650 | 24.449 | 16.30 | 16.13 | 16.33 | 16.23 | 16.30 | 525,399 | 16.334 | -0.20% |
| 2012-07-17 | 0 | 24.45 | 23.80 | 24.45 | - | - | 0 | 0 | - | 16.33 | 15.90 | 16.33 | - | - | 0 | - | 0.00% |
| 2012-07-16 | 0 | 24.45 | 23.50 | 24.45 | - | - | 0 | 0 | - | 16.33 | 15.70 | 16.33 | - | - | 0 | - | -0.20% |
| 2012-07-13 | 0 | 24.50 | 23.50 | 24.50 | - | - | 0 | 0 | - | 16.37 | 15.70 | 16.37 | - | - | 0 | - | 0.00% |
| 2012-07-12 | 0 | 24.50 | 23.70 | 24.50 | - | - | 0 | 0 | - | 16.37 | 15.83 | 16.37 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 24.50 | 24.05 | 24.50 | 24.50 | 24.50 | 500 | 12,250 | 24.500 | 16.37 | 16.07 | 16.37 | 16.37 | 16.37 | 748 | 16.368 | 1.24% |
| 2012-07-10 | 0 | 24.20 | 24.05 | 24.60 | - | - | 0 | 0 | - | 16.17 | 16.07 | 16.43 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 24.20 | 23.90 | 25.20 | - | - | 0 | 0 | - | 16.17 | 15.97 | 16.84 | - | - | 0 | - | 0.00% |
| 2012-07-06 | 0 | 24.20 | 24.05 | 24.40 | - | - | 0 | 0 | - | 16.17 | 16.07 | 16.30 | - | - | 0 | - | 0.00% |
| 2012-07-05 | 0 | 24.20 | 24.20 | 25.00 | - | - | 0 | 0 | - | 16.17 | 16.17 | 16.70 | - | - | 0 | - | 0.83% |
| 2012-07-04 | 0 | 24.00 | 24.00 | 24.50 | 23.60 | 23.60 | 1,000 | 23,600 | 23.600 | 16.03 | 16.03 | 16.37 | 15.77 | 15.77 | 1,497 | 15.766 | 0.63% |
| 2012-07-03 | 0 | 23.85 | 23.45 | - | - | - | 0 | 0 | - | 15.93 | 15.67 | - | - | - | 0 | - | 0.00% |
| 2012-06-29 | 0 | 23.85 | 23.40 | - | - | - | 0 | 0 | - | 15.93 | 15.63 | - | - | - | 0 | - | 0.00% |
| 2012-06-28 | 0 | 23.85 | 23.00 | 23.85 | 23.85 | 23.90 | 4,000 | 95,500 | 23.875 | 15.93 | 15.37 | 15.93 | 15.93 | 15.97 | 5,987 | 15.950 | -2.25% |
| 2012-06-27 | 0 | 24.40 | 23.85 | 25.40 | - | - | 0 | 0 | - | 16.30 | 15.93 | 16.97 | - | - | 0 | - | 0.00% |
| 2012-06-26 | 0 | 24.40 | 23.60 | 24.80 | - | - | 0 | 0 | - | 16.30 | 15.77 | 16.57 | - | - | 0 | - | 0.00% |
| 2012-06-25 | 0 | 24.40 | 23.50 | 24.50 | - | - | 0 | 0 | - | 16.30 | 15.70 | 16.37 | - | - | 0 | - | 0.00% |
| 2012-06-22 | 0 | 24.40 | 23.80 | 24.40 | - | - | 0 | 0 | - | 16.30 | 15.90 | 16.30 | - | - | 0 | - | -0.41% |
| 2012-06-21 | 0 | 24.50 | 24.00 | 24.50 | - | - | 0 | 0 | - | 16.37 | 16.03 | 16.37 | - | - | 0 | - | 0.00% |
| 2012-06-20 | 0 | 24.50 | 24.00 | 24.50 | 24.50 | 24.50 | 500 | 12,250 | 24.500 | 16.37 | 16.03 | 16.37 | 16.37 | 16.37 | 748 | 16.368 | 1.66% |
| 2012-06-19 | 0 | 24.10 | 23.85 | 24.40 | 24.10 | 24.20 | 1,000 | 24,150 | 24.150 | 16.10 | 15.93 | 16.30 | 16.10 | 16.17 | 1,497 | 16.134 | 0.84% |
| 2012-06-18 | 0 | 23.90 | 23.75 | 24.45 | - | - | 0 | 0 | - | 15.97 | 15.87 | 16.33 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 23.90 | 23.90 | 24.20 | - | - | 0 | 0 | - | 15.97 | 15.97 | 16.17 | - | - | 0 | - | 0.42% |
| 2012-06-14 | 0 | 23.80 | 23.80 | 23.95 | 23.50 | 23.50 | 500 | 11,750 | 23.500 | 15.90 | 15.90 | 16.00 | 15.70 | 15.70 | 748 | 15.700 | 2.59% |
| 2012-06-13 | 0 | 23.20 | 23.30 | - | - | - | 0 | 0 | - | 15.50 | 15.57 | - | - | - | 0 | - | 1.31% |
| 2012-06-12 | 0 | 22.90 | 22.65 | - | - | - | 0 | 0 | - | 15.30 | 15.13 | - | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 22.90 | 22.70 | 23.20 | - | - | 0 | 0 | - | 15.30 | 15.17 | 15.50 | - | - | 0 | - | 2.69% |
| 2012-06-08 | 0 | 22.30 | 22.50 | 23.00 | 22.20 | 22.20 | 1,000 | 22,200 | 22.200 | 14.90 | 15.03 | 15.37 | 14.83 | 14.83 | 1,497 | 14.831 | 0.90% |
| 2012-06-07 | 0 | 22.10 | 22.00 | 23.00 | - | - | 0 | 0 | - | 14.76 | 14.70 | 15.37 | - | - | 0 | - | 0.45% |
| 2012-06-06 | 0 | 22.00 | 22.00 | - | - | - | 0 | 0 | - | 14.70 | 14.70 | - | - | - | 0 | - | 2.33% |
| 2012-06-05 | 0 | 21.50 | 21.30 | - | - | - | 0 | 0 | - | 14.36 | 14.23 | - | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 21.50 | 21.50 | - | 21.40 | 21.40 | 1,000 | 21,400 | 21.400 | 14.36 | 14.36 | - | 14.30 | 14.30 | 1,497 | 14.297 | -5.29% |
| 2012-06-01 | 0 | 22.70 | 22.25 | 23.50 | - | - | 0 | 0 | - | 15.17 | 14.86 | 15.70 | - | - | 0 | - | 0.67% |
| 2012-05-31 | 0 | 22.55 | 22.20 | - | - | - | 0 | 0 | - | 15.06 | 14.83 | - | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 22.55 | 22.35 | - | - | - | 0 | 0 | - | 15.06 | 14.93 | - | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 22.55 | 22.25 | 23.20 | - | - | 0 | 0 | - | 15.06 | 14.86 | 15.50 | - | - | 0 | - | 1.35% |
| 2012-05-28 | 0 | 22.25 | 22.50 | - | 22.25 | 22.25 | 2,000 | 44,500 | 22.250 | 14.86 | 15.03 | - | 14.86 | 14.86 | 2,994 | 14.864 | -1.11% |
| 2012-05-25 | 0 | 22.50 | 21.90 | 23.50 | - | - | 0 | 0 | - | 15.03 | 14.63 | 15.70 | - | - | 0 | - | 0.00% |
| 2012-05-24 | 0 | 22.50 | 21.75 | 23.00 | - | - | 0 | 0 | - | 15.03 | 14.53 | 15.37 | - | - | 0 | - | 0.00% |
| 2012-05-23 | 0 | 22.50 | 22.20 | 23.50 | - | - | 0 | 0 | - | 15.03 | 14.83 | 15.70 | - | - | 0 | - | 0.00% |
| 2012-05-22 | 0 | 22.50 | 22.15 | 23.50 | - | - | 0 | 0 | - | 15.03 | 14.80 | 15.70 | - | - | 0 | - | 0.00% |
| 2012-05-21 | 0 | 23.00 | 22.80 | 23.50 | - | - | 0 | 0 | - | 15.03 | 14.90 | 15.36 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 23.00 | 22.80 | 23.45 | 23.00 | 23.00 | 3,000 | 69,000 | 23.000 | 15.03 | 14.90 | 15.33 | 15.03 | 15.03 | 4,590 | 15.031 | -0.86% |
| 2012-05-17 | 0 | 23.20 | 23.45 | 23.50 | 23.20 | 23.50 | 15,000 | 349,100 | 23.273 | 15.16 | 15.33 | 15.36 | 15.16 | 15.36 | 22,952 | 15.210 | 0.00% |
| 2012-05-16 | 0 | 23.20 | 22.90 | 23.60 | 23.00 | 23.20 | 7,500 | 172,600 | 23.013 | 15.16 | 14.97 | 15.42 | 15.03 | 15.16 | 11,476 | 15.040 | -1.28% |
| 2012-05-15 | 0 | 23.50 | 23.50 | 24.00 | 23.10 | 23.30 | 8,500 | 196,750 | 23.147 | 15.36 | 15.36 | 15.68 | 15.10 | 15.23 | 13,006 | 15.128 | 4.44% |
| 2012-05-14 | 0 | 22.50 | 22.70 | 24.30 | - | - | 0 | 0 | - | 14.70 | 14.84 | 15.88 | - | - | 0 | - | 0.45% |
| 2012-05-11 | 0 | 22.40 | 22.50 | 24.20 | 22.35 | 22.40 | 3,500 | 78,300 | 22.371 | 14.64 | 14.70 | 15.82 | 14.61 | 14.64 | 5,355 | 14.621 | -0.44% |
| 2012-05-10 | 0 | 22.50 | 22.50 | 24.00 | 22.30 | 22.30 | 1,000 | 22,300 | 22.300 | 14.70 | 14.70 | 15.68 | 14.57 | 14.57 | 1,530 | 14.574 | 1.81% |
| 2012-05-09 | 0 | 22.10 | 22.00 | 22.50 | 22.10 | 22.10 | 1,000 | 22,100 | 22.100 | 14.44 | 14.38 | 14.70 | 14.44 | 14.44 | 1,530 | 14.443 | -0.90% |
| 2012-05-08 | 0 | 22.30 | 22.10 | 22.60 | 22.30 | 22.30 | 500 | 11,150 | 22.300 | 14.57 | 14.44 | 14.77 | 14.57 | 14.57 | 765 | 14.574 | 0.45% |
| 2012-05-07 | 0 | 22.20 | 21.80 | 22.50 | - | - | 0 | 0 | - | 14.51 | 14.25 | 14.70 | - | - | 0 | - | 0.00% |
| 2012-05-04 | 0 | 22.20 | 21.40 | 23.20 | - | - | 0 | 0 | - | 14.51 | 13.99 | 15.16 | - | - | 0 | - | 0.00% |
| 2012-05-03 | 0 | 22.20 | 22.00 | 22.50 | 21.10 | 22.55 | 8,500 | 185,400 | 21.812 | 14.51 | 14.38 | 14.70 | 13.79 | 14.74 | 13,006 | 14.255 | -2.63% |
| 2012-05-02 | 0 | 22.80 | 22.80 | 23.50 | 22.75 | 22.80 | 1,500 | 34,150 | 22.767 | 14.90 | 14.90 | 15.36 | 14.87 | 14.90 | 2,295 | 14.879 | -5.00% |
| 2012-04-30 | 0 | 24.00 | 22.50 | 24.00 | 24.00 | 24.00 | 500 | 12,000 | 24.000 | 15.68 | 14.70 | 15.68 | 15.68 | 15.68 | 765 | 15.685 | 3.23% |
| 2012-04-27 | 0 | 23.25 | 22.20 | 23.80 | - | - | 0 | 0 | - | 15.19 | 14.51 | 15.55 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 23.25 | 22.50 | 23.80 | - | - | 0 | 0 | - | 15.19 | 14.70 | 15.55 | - | - | 0 | - | 0.00% |
| 2012-04-25 | 0 | 23.25 | 22.10 | 24.00 | - | - | 0 | 0 | - | 15.19 | 14.44 | 15.68 | - | - | 0 | - | 0.00% |
| 2012-04-24 | 0 | 23.25 | 22.10 | 23.50 | - | - | 0 | 0 | - | 15.19 | 14.44 | 15.36 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 23.25 | 21.00 | 23.50 | - | - | 0 | 0 | - | 15.19 | 13.72 | 15.36 | - | - | 0 | - | 0.00% |
| 2012-04-20 | 0 | 23.25 | 22.70 | 23.25 | - | - | 0 | 0 | - | 15.19 | 14.84 | 15.19 | - | - | 0 | - | 0.00% |
| 2012-04-19 | 0 | 23.25 | 22.00 | 24.20 | - | - | 0 | 0 | - | 15.19 | 14.38 | 15.82 | - | - | 0 | - | 0.00% |
| 2012-04-18 | 0 | 23.25 | 22.30 | 24.20 | - | - | 0 | 0 | - | 15.19 | 14.57 | 15.82 | - | - | 0 | - | 0.00% |
| 2012-04-17 | 0 | 23.25 | 22.25 | 23.25 | - | - | 0 | 0 | - | 15.19 | 14.54 | 15.19 | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 23.25 | 21.90 | 23.25 | - | - | 0 | 0 | - | 15.19 | 14.31 | 15.19 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 23.25 | 22.50 | 24.00 | - | - | 0 | 0 | - | 15.19 | 14.70 | 15.68 | - | - | 0 | - | 0.00% |
| 2012-04-12 | 0 | 23.25 | 22.00 | 23.25 | 22.25 | 23.25 | 2,500 | 56,125 | 22.450 | 15.19 | 14.38 | 15.19 | 14.54 | 15.19 | 3,825 | 14.672 | 0.00% |
| 2012-04-11 | 0 | 23.25 | 21.20 | 23.85 | - | - | 0 | 0 | - | 15.19 | 13.86 | 15.59 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 23.25 | 21.25 | 23.25 | - | - | 0 | 0 | - | 15.19 | 13.89 | 15.19 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 23.25 | 21.75 | 23.25 | 22.60 | 23.25 | 1,500 | 34,550 | 23.033 | 15.19 | 14.21 | 15.19 | 14.77 | 15.19 | 2,295 | 15.053 | -3.13% |
| 2012-04-03 | 0 | 24.00 | 21.00 | 24.00 | - | - | 0 | 0 | - | 15.68 | 13.72 | 15.68 | - | - | 0 | - | 0.00% |
| 2012-04-02 | 0 | 24.00 | 21.50 | 24.20 | - | - | 0 | 0 | - | 15.68 | 14.05 | 15.82 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 24.00 | 21.20 | 24.00 | - | - | 0 | 0 | - | 15.68 | 13.86 | 15.68 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 24.00 | 21.00 | 24.20 | - | - | 0 | 0 | - | 15.68 | 13.72 | 15.82 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 24.00 | 22.00 | 24.00 | - | - | 0 | 0 | - | 15.68 | 14.38 | 15.68 | - | - | 0 | - | 0.00% |
| 2012-03-27 | 0 | 24.00 | 21.20 | 24.00 | - | - | 0 | 0 | - | 15.68 | 13.86 | 15.68 | - | - | 0 | - | -2.24% |
| 2012-03-26 | 0 | 24.55 | 22.50 | 24.55 | - | - | 0 | 0 | - | 16.04 | 14.70 | 16.04 | - | - | 0 | - | -1.80% |
| 2012-03-23 | 0 | 25.00 | 22.65 | 25.00 | - | - | 0 | 0 | - | 16.34 | 14.80 | 16.34 | - | - | 0 | - | -2.72% |
| 2012-03-22 | 0 | 25.70 | 21.00 | 25.80 | - | - | 0 | 0 | - | 16.80 | 13.72 | 16.86 | - | - | 0 | - | 0.00% |
| 2012-03-21 | 0 | 25.70 | 25.85 | 25.95 | 25.60 | 25.70 | 4,000 | 102,625 | 25.656 | 16.80 | 16.89 | 16.96 | 16.73 | 16.80 | 6,121 | 16.767 | 1.98% |
| 2012-03-20 | 0 | 25.20 | 25.70 | 26.00 | 25.70 | 25.70 | 500 | 12,850 | 25.700 | 16.47 | 16.80 | 16.99 | 16.80 | 16.80 | 765 | 16.796 | 0.00% |
| 2012-03-19 | 0 | 25.20 | 25.80 | 26.00 | 25.10 | 26.40 | 3,500 | 88,700 | 25.343 | 16.47 | 16.86 | 16.99 | 16.40 | 17.25 | 5,355 | 16.563 | -2.33% |
| 2012-03-16 | 0 | 25.80 | 25.45 | 25.80 | 25.30 | 25.80 | 6,000 | 153,725 | 25.621 | 16.86 | 16.63 | 16.86 | 16.53 | 16.86 | 9,181 | 16.744 | 3.82% |
| 2012-03-15 | 0 | 24.85 | 24.55 | 24.85 | 24.30 | 24.85 | 15,500 | 380,950 | 24.577 | 16.24 | 16.04 | 16.24 | 15.88 | 16.24 | 23,717 | 16.062 | 3.11% |
| 2012-03-14 | 0 | 24.10 | 24.10 | 24.20 | 24.10 | 24.10 | 500 | 12,050 | 24.100 | 15.75 | 15.75 | 15.82 | 15.75 | 15.75 | 765 | 15.750 | 0.63% |
| 2012-03-13 | 0 | 23.95 | 23.70 | 23.95 | 23.50 | 24.00 | 5,000 | 118,850 | 23.770 | 15.65 | 15.49 | 15.65 | 15.36 | 15.68 | 7,651 | 15.535 | 0.00% |
| 2012-03-12 | 0 | 23.95 | 23.45 | 23.95 | 23.95 | 24.00 | 1,500 | 35,950 | 23.967 | 15.65 | 15.33 | 15.65 | 15.65 | 15.68 | 2,295 | 15.663 | 0.21% |
| 2012-03-09 | 0 | 23.90 | 23.60 | 23.90 | 23.95 | 23.95 | 5,000 | 119,750 | 23.950 | 15.62 | 15.42 | 15.62 | 15.65 | 15.65 | 7,651 | 15.652 | 0.00% |
| 2012-03-08 | 0 | 23.90 | 23.30 | 23.90 | 23.90 | 24.00 | 3,500 | 83,750 | 23.929 | 15.62 | 15.23 | 15.62 | 15.62 | 15.68 | 5,355 | 15.638 | 0.00% |
| 2012-03-07 | 0 | 23.90 | 23.20 | 23.90 | - | - | 0 | 0 | - | 15.62 | 15.16 | 15.62 | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 23.90 | 23.30 | 23.90 | 23.95 | 23.95 | 500 | 11,975 | 23.950 | 15.62 | 15.23 | 15.62 | 15.65 | 15.65 | 765 | 15.652 | -0.21% |
| 2012-03-05 | 0 | 23.95 | 23.30 | 23.95 | 23.80 | 24.00 | 6,500 | 155,500 | 23.923 | 15.65 | 15.23 | 15.65 | 15.55 | 15.68 | 9,946 | 15.635 | 0.63% |
| 2012-03-02 | 0 | 23.80 | 23.20 | 23.80 | 23.80 | 23.80 | 1,000 | 23,800 | 23.800 | 15.55 | 15.16 | 15.55 | 15.55 | 15.55 | 1,530 | 15.554 | 3.03% |
| 2012-03-01 | 0 | 23.10 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.10 | 15.03 | 15.68 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 23.10 | 22.85 | 24.00 | - | - | 0 | 0 | - | 15.10 | 14.93 | 15.68 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 23.10 | 22.90 | 23.50 | - | - | 0 | 0 | - | 15.10 | 14.97 | 15.36 | - | - | 0 | - | 0.43% |
| 2012-02-27 | 0 | 23.00 | 22.85 | 23.60 | 23.00 | 23.00 | 3,500 | 80,500 | 23.000 | 15.03 | 14.93 | 15.42 | 15.03 | 15.03 | 5,355 | 15.031 | -1.29% |
| 2012-02-24 | 0 | 23.30 | 22.85 | 23.45 | - | - | 0 | 0 | - | 15.23 | 14.93 | 15.33 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 23.30 | 22.80 | 23.70 | - | - | 0 | 0 | - | 15.23 | 14.90 | 15.49 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 23.30 | 23.30 | 23.80 | - | - | 0 | 0 | - | 15.23 | 15.23 | 15.55 | - | - | 0 | - | 1.30% |
| 2012-02-21 | 0 | 23.00 | 22.90 | 23.50 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 15.03 | 14.97 | 15.36 | 15.03 | 15.03 | 3,060 | 15.031 | 0.00% |
| 2012-02-20 | 0 | 23.00 | 22.70 | 23.00 | 22.70 | 23.00 | 15,000 | 342,200 | 22.813 | 15.03 | 14.84 | 15.03 | 14.84 | 15.03 | 22,952 | 14.909 | 2.68% |
| 2012-02-17 | 0 | 22.40 | 22.40 | 22.95 | 22.40 | 22.40 | 5,000 | 112,000 | 22.400 | 14.64 | 14.64 | 15.00 | 14.64 | 14.64 | 7,651 | 14.639 | -2.61% |
| 2012-02-16 | 0 | 23.00 | 22.05 | 23.00 | 23.00 | 23.00 | 500 | 11,500 | 23.000 | 15.03 | 14.41 | 15.03 | 15.03 | 15.03 | 765 | 15.031 | 0.66% |
| 2012-02-15 | 0 | 22.85 | 22.00 | 22.85 | 23.00 | 23.00 | 500 | 11,500 | 23.000 | 14.93 | 14.38 | 14.93 | 15.03 | 15.03 | 765 | 15.031 | 3.86% |
| 2012-02-14 | 0 | 22.00 | 22.00 | 22.50 | 22.00 | 22.00 | 1,000 | 22,000 | 22.000 | 14.38 | 14.38 | 14.70 | 14.38 | 14.38 | 1,530 | 14.378 | 0.00% |
| 2012-02-13 | 0 | 22.00 | 21.50 | 23.00 | 22.00 | 22.00 | 5,000 | 110,000 | 22.000 | 14.38 | 14.05 | 15.03 | 14.38 | 14.38 | 7,651 | 14.378 | 0.00% |
| 2012-02-10 | 0 | 22.00 | 21.90 | 22.20 | 22.00 | 22.30 | 4,500 | 99,600 | 22.133 | 14.38 | 14.31 | 14.51 | 14.38 | 14.57 | 6,886 | 14.465 | -0.68% |
| 2012-02-09 | 0 | 22.15 | 21.35 | 22.20 | 22.15 | 22.15 | 3,000 | 66,450 | 22.150 | 14.48 | 13.95 | 14.51 | 14.48 | 14.48 | 4,590 | 14.476 | 0.68% |
| 2012-02-08 | 0 | 22.00 | 21.35 | 22.00 | - | - | 0 | 0 | - | 14.38 | 13.95 | 14.38 | - | - | 0 | - | 0.00% |
| 2012-02-07 | 0 | 22.00 | 21.00 | 22.00 | - | - | 0 | 0 | - | 14.38 | 13.72 | 14.38 | - | - | 0 | - | 0.00% |
| 2012-02-06 | 0 | 22.00 | 21.20 | 22.10 | - | - | 0 | 0 | - | 14.38 | 13.86 | 14.44 | - | - | 0 | - | 0.00% |
| 2012-02-03 | 0 | 22.00 | 21.00 | 22.50 | - | - | 0 | 0 | - | 14.38 | 13.72 | 14.70 | - | - | 0 | - | 0.00% |
| 2012-02-02 | 0 | 22.00 | 19.00 | 22.45 | 21.00 | 22.00 | 3,500 | 74,000 | 21.143 | 14.38 | 12.42 | 14.67 | 13.72 | 14.38 | 5,355 | 13.818 | 4.76% |
| 2012-02-01 | 0 | 21.00 | 20.70 | 21.80 | - | - | 0 | 0 | - | 13.72 | 13.53 | 14.25 | - | - | 0 | - | 0.00% |
| 2012-01-31 | 0 | 21.00 | 20.55 | 21.00 | 21.00 | 21.00 | 500 | 10,500 | 21.000 | 13.72 | 13.43 | 13.72 | 13.72 | 13.72 | 765 | 13.724 | 0.00% |
| 2012-01-30 | 0 | 21.00 | 20.15 | 21.80 | 21.00 | 21.00 | 4,000 | 84,000 | 21.000 | 13.72 | 13.17 | 14.25 | 13.72 | 13.72 | 6,121 | 13.724 | -3.00% |
| 2012-01-27 | 0 | 21.65 | 20.00 | 21.65 | - | - | 0 | 0 | - | 14.15 | 13.07 | 14.15 | - | - | 0 | - | -0.23% |
| 2012-01-26 | 0 | 21.70 | 20.40 | 21.70 | 21.80 | 21.80 | 500 | 10,900 | 21.800 | 14.18 | 13.33 | 14.18 | 14.25 | 14.25 | 765 | 14.247 | 4.33% |
| 2012-01-20 | 0 | 20.80 | 20.15 | 21.00 | - | - | 0 | 0 | - | 13.59 | 13.17 | 13.72 | - | - | 0 | - | 0.00% |
| 2012-01-19 | 0 | 20.80 | 19.70 | 22.90 | 20.80 | 20.80 | 1,500 | 31,200 | 20.800 | 13.59 | 12.87 | 14.97 | 13.59 | 13.59 | 2,295 | 13.594 | 0.00% |
| 2012-01-18 | 0 | 20.80 | 19.10 | 22.80 | - | - | 0 | 0 | - | 13.59 | 12.48 | 14.90 | - | - | 0 | - | 0.00% |
| 2012-01-17 | 0 | 20.80 | 19.00 | 22.80 | - | - | 0 | 0 | - | 13.59 | 12.42 | 14.90 | - | - | 0 | - | 0.00% |
| 2012-01-16 | 0 | 20.80 | 20.00 | 20.80 | 20.80 | 20.80 | 500 | 10,400 | 20.800 | 13.59 | 13.07 | 13.59 | 13.59 | 13.59 | 765 | 13.594 | 4.00% |
| 2012-01-13 | 0 | 20.00 | 19.80 | 22.80 | - | - | 0 | 0 | - | 13.07 | 12.94 | 14.90 | - | - | 0 | - | 2.56% |
| 2012-01-12 | 0 | 19.50 | 19.10 | 22.80 | - | - | 0 | 0 | - | 12.74 | 12.48 | 14.90 | - | - | 0 | - | 0.00% |
| 2012-01-11 | 0 | 19.50 | 19.02 | 22.50 | - | - | 0 | 0 | - | 12.74 | 12.43 | 14.70 | - | - | 0 | - | 0.00% |
| 2012-01-10 | 0 | 19.50 | 18.80 | 23.00 | - | - | 0 | 0 | - | 12.74 | 12.29 | 15.03 | - | - | 0 | - | 0.00% |
| 2012-01-09 | 0 | 19.50 | 19.00 | 23.00 | - | - | 0 | 0 | - | 12.74 | 12.42 | 15.03 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 19.50 | 19.00 | 23.90 | - | - | 0 | 0 | - | 12.74 | 12.42 | 15.62 | - | - | 0 | - | 0.00% |
| 2012-01-05 | 0 | 19.50 | 19.30 | 23.30 | - | - | 0 | 0 | - | 12.74 | 12.61 | 15.23 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 19.50 | 19.30 | 23.50 | - | - | 0 | 0 | - | 12.74 | 12.61 | 15.36 | - | - | 0 | - | 0.00% |
| 2012-01-03 | 0 | 19.50 | 19.02 | 22.80 | - | - | 0 | 0 | - | 12.74 | 12.43 | 14.90 | - | - | 0 | - | 0.00% |
| 2011-12-30 | 0 | 19.50 | 19.20 | 23.00 | 19.00 | 19.50 | 11,000 | 211,500 | 19.227 | 12.74 | 12.55 | 15.03 | 12.42 | 12.74 | 16,831 | 12.566 | -2.50% |
| 2011-12-29 | 0 | 20.00 | 18.90 | 20.00 | - | - | 0 | 0 | - | 13.07 | 12.35 | 13.07 | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 20.00 | 18.94 | 20.00 | - | - | 0 | 0 | - | 13.07 | 12.38 | 13.07 | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 20.00 | 19.00 | 23.00 | - | - | 0 | 0 | - | 13.07 | 12.42 | 15.03 | - | - | 0 | - | 0.00% |
| 2011-12-22 | 0 | 20.00 | 19.04 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.44 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 20.00 | 19.20 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.55 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 20.00 | 19.00 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.42 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 20.00 | 18.84 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.31 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 20.00 | 18.90 | 22.00 | - | - | 0 | 0 | - | 13.07 | 12.35 | 14.38 | - | - | 0 | - | 0.00% |
| 2011-12-15 | 0 | 20.00 | 19.02 | 23.00 | - | - | 0 | 0 | - | 13.07 | 12.43 | 15.03 | - | - | 0 | - | 0.00% |
| 2011-12-14 | 0 | 20.00 | 19.00 | 23.00 | - | - | 0 | 0 | - | 13.07 | 12.42 | 15.03 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 20.00 | 19.00 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.42 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 20.00 | 19.10 | 22.00 | - | - | 0 | 0 | - | 13.07 | 12.48 | 14.38 | - | - | 0 | - | 0.00% |
| 2011-12-09 | 0 | 20.00 | 18.60 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.16 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-08 | 0 | 20.00 | 19.10 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.48 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-07 | 0 | 20.00 | 19.10 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.48 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-06 | 0 | 20.00 | 19.10 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.48 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-05 | 0 | 20.00 | 19.10 | 24.00 | - | - | 0 | 0 | - | 13.07 | 12.48 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-12-02 | 0 | 20.00 | 19.20 | 21.20 | - | - | 0 | 0 | - | 13.07 | 12.55 | 13.86 | - | - | 0 | - | 0.00% |
| 2011-12-01 | 0 | 20.00 | 19.10 | - | 20.00 | 20.00 | 500 | 10,000 | 20.000 | 13.07 | 12.48 | - | 13.07 | 13.07 | 765 | 13.071 | 5.26% |
| 2011-11-30 | 0 | 19.00 | 18.92 | 19.30 | 19.00 | 19.10 | 17,500 | 332,550 | 19.003 | 12.42 | 12.36 | 12.61 | 12.42 | 12.48 | 26,777 | 12.419 | -1.55% |
| 2011-11-29 | 0 | 19.30 | 19.10 | 19.30 | - | - | 0 | 0 | - | 12.61 | 12.48 | 12.61 | - | - | 0 | - | 0.00% |
| 2011-11-28 | 0 | 19.30 | 19.02 | 19.30 | - | - | 0 | 0 | - | 12.61 | 12.43 | 12.61 | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 19.30 | 18.82 | 19.30 | - | - | 0 | 0 | - | 12.61 | 12.30 | 12.61 | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 19.30 | 18.80 | 19.30 | - | - | 0 | 0 | - | 12.61 | 12.29 | 12.61 | - | - | 0 | - | 0.00% |
| 2011-11-23 | 0 | 19.30 | 18.52 | 19.30 | 19.30 | 19.30 | 6,000 | 115,800 | 19.300 | 12.61 | 12.10 | 12.61 | 12.61 | 12.61 | 9,181 | 12.613 | -1.03% |
| 2011-11-22 | 0 | 19.50 | 19.30 | 19.90 | - | - | 0 | 0 | - | 12.74 | 12.61 | 13.01 | - | - | 0 | - | 0.00% |
| 2011-11-21 | 0 | 19.50 | 19.30 | 19.80 | - | - | 0 | 0 | - | 12.74 | 12.61 | 12.94 | - | - | 0 | - | 0.00% |
| 2011-11-18 | 0 | 19.50 | 19.30 | 19.98 | - | - | 0 | 0 | - | 12.74 | 12.61 | 13.06 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 19.50 | 19.30 | 19.98 | - | - | 0 | 0 | - | 12.74 | 12.61 | 13.06 | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 19.50 | 19.22 | 20.00 | - | - | 0 | 0 | - | 12.74 | 12.56 | 13.07 | - | - | 0 | - | 0.00% |
| 2011-11-15 | 0 | 19.50 | 19.00 | 19.98 | - | - | 0 | 0 | - | 12.74 | 12.42 | 13.06 | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 19.50 | 19.50 | 19.70 | 19.30 | 20.00 | 27,050 | 522,545 | 19.318 | 12.74 | 12.74 | 12.87 | 12.61 | 13.07 | 41,390 | 12.625 | -2.50% |
| 2011-11-11 | 0 | 20.00 | 19.20 | 20.40 | - | - | 0 | 0 | - | 13.07 | 12.55 | 13.33 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 20.00 | 19.68 | 20.00 | - | - | 0 | 0 | - | 13.07 | 12.86 | 13.07 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 20.00 | 19.92 | 20.50 | 20.00 | 20.00 | 20,000 | 400,000 | 20.000 | 13.07 | 13.02 | 13.40 | 13.07 | 13.07 | 30,603 | 13.071 | 0.00% |
| 2011-11-08 | 0 | 20.00 | 20.00 | 20.80 | 19.84 | 20.00 | 11,500 | 229,770 | 19.980 | 13.07 | 13.07 | 13.59 | 12.97 | 13.07 | 17,596 | 13.058 | 0.00% |
| 2011-11-07 | 0 | 20.00 | 19.82 | 20.20 | 20.00 | 21.00 | 13,000 | 261,825 | 20.140 | 13.07 | 12.95 | 13.20 | 13.07 | 13.72 | 19,892 | 13.163 | -2.44% |
| 2011-11-04 | 0 | 20.50 | 20.35 | 23.00 | - | - | 0 | 0 | - | 13.40 | 13.30 | 15.03 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 20.50 | 20.00 | 22.00 | - | - | 0 | 0 | - | 13.40 | 13.07 | 14.38 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 20.50 | 19.10 | 23.00 | - | - | 0 | 0 | - | 13.40 | 12.48 | 15.03 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 20.50 | 19.98 | 23.00 | - | - | 0 | 0 | - | 13.40 | 13.06 | 15.03 | - | - | 0 | - | 0.00% |
| 2011-10-31 | 0 | 20.50 | 19.52 | 22.50 | - | - | 0 | 0 | - | 13.40 | 12.76 | 14.70 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 20.50 | 20.20 | 21.90 | 20.20 | 22.20 | 3,500 | 73,850 | 21.100 | 13.40 | 13.20 | 14.31 | 13.20 | 14.51 | 5,355 | 13.790 | 1.49% |
| 2011-10-27 | 0 | 20.20 | 20.20 | 22.50 | 20.00 | 20.00 | 3,000 | 60,000 | 20.000 | 13.20 | 13.20 | 14.70 | 13.07 | 13.07 | 4,590 | 13.071 | 1.00% |
| 2011-10-26 | 0 | 20.00 | 18.50 | 22.40 | - | - | 0 | 0 | - | 13.07 | 12.09 | 14.64 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 20.00 | 18.72 | 20.00 | - | - | 0 | 0 | - | 13.07 | 12.23 | 13.07 | - | - | 0 | - | 0.00% |
| 2011-10-24 | 0 | 20.00 | 19.80 | 21.90 | 20.00 | 20.00 | 500 | 10,000 | 20.000 | 13.07 | 12.94 | 14.31 | 13.07 | 13.07 | 765 | 13.071 | 2.56% |
| 2011-10-21 | 0 | 19.50 | 19.20 | 21.90 | - | - | 0 | 0 | - | 12.74 | 12.55 | 14.31 | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 19.50 | 18.30 | 21.90 | - | - | 0 | 0 | - | 12.74 | 11.96 | 14.31 | - | - | 0 | - | 0.00% |
| 2011-10-19 | 0 | 19.50 | 18.56 | 19.90 | - | - | 0 | 0 | - | 12.74 | 12.13 | 13.01 | - | - | 0 | - | 0.00% |
| 2011-10-18 | 0 | 19.50 | 18.62 | 21.70 | - | - | 0 | 0 | - | 12.74 | 12.17 | 14.18 | - | - | 0 | - | 0.00% |
| 2011-10-17 | 0 | 19.50 | 19.30 | 21.70 | - | - | 0 | 0 | - | 12.74 | 12.61 | 14.18 | - | - | 0 | - | 1.04% |
| 2011-10-14 | 0 | 19.30 | 18.82 | 21.70 | - | - | 0 | 0 | - | 12.61 | 12.30 | 14.18 | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 19.30 | 19.20 | 21.10 | - | - | 0 | 0 | - | 12.61 | 12.55 | 13.79 | - | - | 0 | - | 2.66% |
| 2011-10-12 | 0 | 18.80 | 18.58 | 21.10 | - | - | 0 | 0 | - | 12.29 | 12.14 | 13.79 | - | - | 0 | - | 0.00% |
| 2011-10-11 | 0 | 18.80 | 18.60 | 20.80 | 18.60 | 18.60 | 19,500 | 362,700 | 18.600 | 12.29 | 12.16 | 13.59 | 12.16 | 12.16 | 29,837 | 12.156 | 1.51% |
| 2011-10-10 | 0 | 18.52 | 18.50 | 20.75 | 18.52 | 18.52 | 500 | 9,260 | 18.520 | 12.10 | 12.09 | 13.56 | 12.10 | 12.10 | 765 | 12.104 | 0.00% |
| 2011-10-07 | 0 | 18.52 | 18.50 | 19.00 | 18.52 | 18.52 | 3,000 | 55,560 | 18.520 | 12.10 | 12.09 | 12.42 | 12.10 | 12.10 | 4,590 | 12.104 | 0.11% |
| 2011-10-06 | 0 | 18.50 | 18.50 | 20.00 | - | - | 0 | 0 | - | 12.09 | 12.09 | 13.07 | - | - | 0 | - | 1.65% |
| 2011-10-04 | 0 | 18.20 | 17.50 | 20.50 | 18.20 | 18.20 | 500 | 9,100 | 18.200 | 11.89 | 11.44 | 13.40 | 11.89 | 11.89 | 765 | 11.894 | -1.62% |
| 2011-10-03 | 0 | 18.50 | 17.00 | 19.00 | - | - | 0 | 0 | - | 12.09 | 11.11 | 12.42 | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 18.50 | 20.00 | 20.50 | - | - | 0 | 0 | - | 12.09 | 13.07 | 13.40 | - | - | 0 | - | 0.00% |
| 2011-09-28 | 0 | 18.50 | 17.80 | 20.50 | - | - | 0 | 0 | - | 12.09 | 11.63 | 13.40 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 18.50 | 18.50 | 18.78 | - | - | 0 | 0 | - | 12.09 | 12.09 | 12.27 | - | - | 0 | - | 0.54% |
| 2011-09-26 | 0 | 18.40 | 18.30 | 18.80 | 18.40 | 18.50 | 78,000 | 1,436,790 | 18.420 | 12.03 | 11.96 | 12.29 | 12.03 | 12.09 | 119,350 | 12.038 | -5.45% |
| 2011-09-23 | 0 | 19.46 | 17.00 | 19.46 | 19.48 | 19.48 | 1,000 | 19,480 | 19.480 | 12.72 | 11.11 | 12.72 | 12.73 | 12.73 | 1,530 | 12.731 | 0.83% |
| 2011-09-22 | 0 | 19.30 | 18.20 | 19.30 | - | - | 0 | 0 | - | 12.61 | 11.89 | 12.61 | - | - | 0 | - | -1.03% |
| 2011-09-21 | 0 | 19.50 | 19.50 | 19.90 | 19.48 | 19.52 | 25,000 | 487,500 | 19.500 | 12.74 | 12.74 | 13.01 | 12.73 | 12.76 | 38,253 | 12.744 | -2.50% |
| 2011-09-20 | 0 | 20.00 | 19.60 | 20.85 | 20.00 | 20.50 | 10,500 | 212,525 | 20.240 | 13.07 | 12.81 | 13.63 | 13.07 | 13.40 | 16,066 | 13.228 | -3.61% |
| 2011-09-19 | 0 | 20.75 | 20.70 | 21.45 | 20.75 | 20.85 | 21,500 | 447,175 | 20.799 | 13.56 | 13.53 | 14.02 | 13.56 | 13.63 | 32,898 | 13.593 | -6.11% |
| 2011-09-16 | 0 | 22.10 | 22.10 | 22.35 | 20.50 | 20.55 | 20,000 | 410,900 | 20.545 | 14.44 | 14.44 | 14.61 | 13.40 | 13.43 | 30,603 | 13.427 | 0.45% |
| 2011-09-15 | 0 | 22.00 | 20.70 | 22.25 | 21.25 | 22.00 | 5,500 | 117,625 | 21.386 | 14.38 | 13.53 | 14.54 | 13.89 | 14.38 | 8,416 | 13.977 | -2.22% |
| 2011-09-14 | 0 | 22.50 | 21.00 | 22.50 | - | - | 0 | 0 | - | 14.70 | 13.72 | 14.70 | - | - | 0 | - | -0.66% |
| 2011-09-12 | 0 | 22.65 | 20.00 | 23.00 | 22.65 | 22.65 | 1,000 | 22,650 | 22.650 | 14.80 | 13.07 | 15.03 | 14.80 | 14.80 | 1,530 | 14.803 | 0.00% |
| 2011-09-09 | 0 | 22.65 | 22.55 | 23.00 | 22.55 | 23.00 | 5,500 | 124,450 | 22.627 | 14.80 | 14.74 | 15.03 | 14.74 | 15.03 | 8,416 | 14.788 | -5.63% |
| 2011-09-08 | 0 | 24.00 | 22.45 | 24.05 | - | - | 0 | 0 | - | 15.68 | 14.67 | 15.72 | - | - | 0 | - | 0.00% |
| 2011-09-07 | 0 | 24.00 | 22.20 | 24.00 | - | - | 0 | 0 | - | 15.68 | 14.51 | 15.68 | - | - | 0 | - | -0.41% |
| 2011-09-06 | 0 | 24.10 | 21.00 | 24.15 | - | - | 0 | 0 | - | 15.75 | 13.72 | 15.78 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 24.10 | 22.00 | 24.20 | - | - | 0 | 0 | - | 15.75 | 14.38 | 15.82 | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 24.10 | 22.10 | 24.20 | 24.10 | 24.20 | 3,000 | 72,400 | 24.133 | 15.75 | 14.44 | 15.82 | 15.75 | 15.82 | 4,590 | 15.772 | -0.41% |
| 2011-09-01 | 0 | 24.20 | 23.20 | 24.20 | 23.50 | 24.20 | 5,000 | 118,200 | 23.640 | 15.82 | 15.16 | 15.82 | 15.36 | 15.82 | 7,651 | 15.450 | 0.00% |
| 2011-08-31 | 0 | 24.20 | 23.50 | 24.30 | - | - | 0 | 0 | - | 15.82 | 15.36 | 15.88 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 24.20 | 23.50 | 24.50 | - | - | 0 | 0 | - | 15.82 | 15.36 | 16.01 | - | - | 0 | - | 0.00% |
| 2011-08-29 | 0 | 24.20 | 23.50 | 25.00 | - | - | 0 | 0 | - | 15.82 | 15.36 | 16.34 | - | - | 0 | - | 0.00% |
| 2011-08-26 | 0 | 24.20 | 23.30 | 24.20 | - | - | 0 | 0 | - | 15.82 | 15.23 | 15.82 | - | - | 0 | - | 0.00% |
| 2011-08-25 | 0 | 24.20 | 23.30 | 24.20 | - | - | 0 | 0 | - | 15.82 | 15.23 | 15.82 | - | - | 0 | - | 0.00% |
| 2011-08-24 | 0 | 24.20 | 23.20 | 24.20 | - | - | 0 | 0 | - | 15.82 | 15.16 | 15.82 | - | - | 0 | - | 0.00% |
| 2011-08-23 | 0 | 24.20 | 23.60 | 24.20 | 23.00 | 24.20 | 6,500 | 155,800 | 23.969 | 15.82 | 15.42 | 15.82 | 15.03 | 15.82 | 9,946 | 15.665 | -0.41% |
| 2011-08-22 | 0 | 24.30 | 23.30 | 24.30 | - | - | 0 | 0 | - | 15.88 | 15.23 | 15.88 | - | - | 0 | - | -1.22% |
| 2011-08-19 | 0 | 24.60 | 23.00 | 24.60 | - | - | 0 | 0 | - | 16.08 | 15.03 | 16.08 | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 24.60 | 24.00 | 24.95 | 24.10 | 24.60 | 9,500 | 231,950 | 24.416 | 16.08 | 15.68 | 16.31 | 15.75 | 16.08 | 14,536 | 15.957 | 2.50% |
| 2011-08-17 | 0 | 24.00 | 23.55 | 25.00 | - | - | 0 | 0 | - | 15.68 | 15.39 | 16.34 | - | - | 0 | - | 0.00% |
| 2011-08-16 | 0 | 24.00 | 23.40 | 24.40 | 23.30 | 24.00 | 20,001 | 477,224 | 23.860 | 15.68 | 15.29 | 15.95 | 15.23 | 15.68 | 30,604 | 15.593 | 0.00% |
| 2011-08-15 | 0 | 24.00 | 22.30 | 24.00 | - | - | 0 | 0 | - | 15.68 | 14.57 | 15.68 | - | - | 0 | - | -1.84% |
| 2011-08-12 | 0 | 24.45 | 21.80 | 24.45 | - | - | 0 | 0 | - | 15.98 | 14.25 | 15.98 | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 24.45 | 21.80 | 24.45 | 24.50 | 24.50 | 500 | 12,250 | 24.500 | 15.98 | 14.25 | 15.98 | 16.01 | 16.01 | 765 | 16.012 | 4.04% |
| 2011-08-10 | 0 | 23.50 | 22.70 | 24.00 | - | - | 0 | 0 | - | 15.36 | 14.84 | 15.68 | - | - | 0 | - | 0.00% |
| 2011-08-09 | 0 | 23.50 | 23.10 | 24.00 | 22.80 | 23.50 | 10,500 | 241,150 | 22.967 | 15.36 | 15.10 | 15.68 | 14.90 | 15.36 | 16,066 | 15.010 | -3.29% |
| 2011-08-08 | 0 | 24.30 | 24.05 | 25.00 | 24.05 | 24.30 | 1,500 | 36,200 | 24.133 | 15.88 | 15.72 | 16.34 | 15.72 | 15.88 | 2,295 | 15.772 | -6.36% |
| 2011-08-05 | 0 | 25.95 | 24.25 | 25.95 | - | - | 0 | 0 | - | 16.96 | 15.85 | 16.96 | - | - | 0 | - | -0.19% |
| 2011-08-04 | 0 | 26.00 | 24.45 | 26.20 | - | - | 0 | 0 | - | 16.99 | 15.98 | 17.12 | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 26.00 | 24.50 | 26.20 | - | - | 0 | 0 | - | 16.99 | 16.01 | 17.12 | - | - | 0 | - | 0.00% |
| 2011-08-02 | 0 | 26.00 | 24.50 | 26.40 | - | - | 0 | 0 | - | 16.99 | 16.01 | 17.25 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 26.00 | 24.90 | 26.50 | - | - | 0 | 0 | - | 16.99 | 16.27 | 17.32 | - | - | 0 | - | 0.00% |
| 2011-07-29 | 0 | 26.00 | 25.25 | 26.00 | 26.00 | 26.00 | 2,000 | 52,000 | 26.000 | 16.99 | 16.50 | 16.99 | 16.99 | 16.99 | 3,060 | 16.992 | 1.56% |
| 2011-07-28 | 0 | 25.60 | 25.00 | 25.90 | - | - | 0 | 0 | - | 16.73 | 16.34 | 16.93 | - | - | 0 | - | 0.00% |
| 2011-07-27 | 0 | 25.60 | 25.00 | 25.60 | 24.80 | 25.70 | 29,000 | 737,850 | 25.443 | 16.73 | 16.34 | 16.73 | 16.21 | 16.80 | 44,374 | 16.628 | 3.23% |
| 2011-07-26 | 0 | 24.80 | 24.50 | 25.45 | - | - | 0 | 0 | - | 16.21 | 16.01 | 16.63 | - | - | 0 | - | 0.00% |
| 2011-07-25 | 0 | 24.80 | 24.50 | 24.80 | 24.55 | 24.80 | 3,000 | 73,850 | 24.617 | 16.21 | 16.01 | 16.21 | 16.04 | 16.21 | 4,590 | 16.088 | -1.00% |
| 2011-07-22 | 0 | 25.05 | 24.55 | 25.60 | - | - | 0 | 0 | - | 16.37 | 16.04 | 16.73 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 25.05 | 24.50 | 25.60 | - | - | 0 | 0 | - | 16.37 | 16.01 | 16.73 | - | - | 0 | - | 0.00% |
| 2011-07-20 | 0 | 25.05 | 24.40 | 25.60 | - | - | 0 | 0 | - | 16.37 | 15.95 | 16.73 | - | - | 0 | - | 0.00% |
| 2011-07-19 | 0 | 25.05 | 24.70 | 25.60 | - | - | 0 | 0 | - | 16.37 | 16.14 | 16.73 | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 25.05 | 24.70 | 25.60 | - | - | 0 | 0 | - | 16.37 | 16.14 | 16.73 | - | - | 0 | - | 0.00% |
| 2011-07-15 | 0 | 25.05 | 25.05 | 25.45 | 24.60 | 24.60 | 500 | 12,300 | 24.600 | 16.37 | 16.37 | 16.63 | 16.08 | 16.08 | 765 | 16.077 | 0.20% |
| 2011-07-14 | 0 | 25.00 | 24.50 | 25.45 | 24.55 | 25.45 | 7,000 | 172,975 | 24.711 | 16.34 | 16.01 | 16.63 | 16.04 | 16.63 | 10,711 | 16.149 | -3.10% |
| 2011-07-13 | 0 | 25.80 | 25.25 | 26.10 | - | - | 0 | 0 | - | 16.86 | 16.50 | 17.06 | - | - | 0 | - | 0.00% |
| 2011-07-12 | 0 | 25.80 | 25.00 | 26.00 | - | - | 0 | 0 | - | 16.86 | 16.34 | 16.99 | - | - | 0 | - | 0.00% |
| 2011-07-11 | 0 | 25.80 | 25.40 | 26.10 | - | - | 0 | 0 | - | 16.86 | 16.60 | 17.06 | - | - | 0 | - | 0.00% |
| 2011-07-08 | 0 | 25.80 | 25.45 | 26.10 | - | - | 0 | 0 | - | 16.86 | 16.63 | 17.06 | - | - | 0 | - | 0.00% |
| 2011-07-07 | 0 | 25.80 | 25.35 | 26.10 | - | - | 0 | 0 | - | 16.86 | 16.57 | 17.06 | - | - | 0 | - | 0.00% |
| 2011-07-06 | 0 | 25.80 | 25.80 | 26.30 | 25.05 | 25.10 | 6,500 | 162,875 | 25.058 | 16.86 | 16.86 | 17.19 | 16.37 | 16.40 | 9,946 | 16.376 | -0.19% |
| 2011-07-05 | 0 | 25.85 | 25.50 | 26.20 | - | - | 0 | 0 | - | 16.89 | 16.67 | 17.12 | - | - | 0 | - | 0.00% |
| 2011-07-04 | 0 | 25.85 | 25.85 | 26.00 | 25.50 | 25.50 | 2,000 | 51,000 | 25.500 | 16.89 | 16.89 | 16.99 | 16.67 | 16.67 | 3,060 | 16.665 | 0.19% |
| 2011-06-30 | 0 | 25.80 | 25.55 | 26.20 | - | - | 0 | 0 | - | 16.86 | 16.70 | 17.12 | - | - | 0 | - | 0.00% |
| 2011-06-29 | 0 | 25.80 | 26.10 | 26.30 | 25.70 | 25.80 | 2,414 | 62,024 | 25.693 | 16.86 | 17.06 | 17.19 | 16.80 | 16.86 | 3,694 | 16.792 | -0.77% |
| 2011-06-28 | 0 | 26.00 | 25.50 | 26.10 | - | - | 0 | 0 | - | 16.99 | 16.67 | 17.06 | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 26.00 | 25.80 | 26.05 | - | - | 0 | 0 | - | 16.99 | 16.86 | 17.02 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 26.00 | 26.00 | 26.20 | 25.80 | 25.80 | 2,500 | 64,500 | 25.800 | 16.99 | 16.99 | 17.12 | 16.86 | 16.86 | 3,825 | 16.861 | 0.00% |
| 2011-06-23 | 0 | 26.00 | 25.50 | 26.15 | 26.00 | 26.00 | 5,500 | 143,000 | 26.000 | 16.99 | 16.67 | 17.09 | 16.99 | 16.99 | 8,416 | 16.992 | 0.00% |
| 2011-06-22 | 0 | 26.00 | 26.00 | 26.30 | 26.00 | 26.00 | 500 | 13,000 | 26.000 | 16.99 | 16.99 | 17.19 | 16.99 | 16.99 | 765 | 16.992 | -0.38% |
| 2011-06-21 | 0 | 26.10 | 26.10 | 26.50 | 26.00 | 26.00 | 7,500 | 195,000 | 26.000 | 17.06 | 17.06 | 17.32 | 16.99 | 16.99 | 11,476 | 16.992 | 0.00% |
| 2011-06-20 | 0 | 26.10 | 26.00 | 26.40 | 26.10 | 26.10 | 2,000 | 52,200 | 26.100 | 17.06 | 16.99 | 17.25 | 17.06 | 17.06 | 3,060 | 17.057 | -1.14% |
| 2011-06-17 | 0 | 26.40 | 26.40 | 27.00 | 26.40 | 26.40 | 3,500 | 92,400 | 26.400 | 17.25 | 17.25 | 17.65 | 17.25 | 17.25 | 5,355 | 17.253 | -0.38% |
| 2011-06-16 | 0 | 26.50 | 26.40 | 26.50 | 26.40 | 26.50 | 1,500 | 39,650 | 26.433 | 17.32 | 17.25 | 17.32 | 17.25 | 17.32 | 2,295 | 17.275 | -1.12% |
| 2011-06-15 | 0 | 26.80 | 26.50 | 26.80 | - | - | 0 | 0 | - | 17.51 | 17.32 | 17.51 | - | - | 0 | - | 0.00% |
| 2011-06-14 | 0 | 26.80 | 26.40 | 27.40 | - | - | 0 | 0 | - | 17.51 | 17.25 | 17.91 | - | - | 0 | - | 0.00% |
| 2011-06-13 | 0 | 26.80 | 26.25 | 26.80 | - | - | 0 | 0 | - | 17.51 | 17.16 | 17.51 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 26.80 | 26.80 | 27.00 | 26.45 | 26.45 | 1,000 | 26,450 | 26.450 | 17.51 | 17.51 | 17.65 | 17.29 | 17.29 | 1,530 | 17.286 | -0.37% |
| 2011-06-09 | 0 | 26.90 | 26.90 | 26.95 | 26.60 | 26.80 | 2,500 | 66,800 | 26.720 | 17.58 | 17.58 | 17.61 | 17.38 | 17.51 | 3,825 | 17.463 | -0.19% |
| 2011-06-08 | 0 | 26.95 | 26.95 | 27.00 | 26.85 | 26.85 | 2,500 | 67,125 | 26.850 | 17.61 | 17.61 | 17.65 | 17.55 | 17.55 | 3,825 | 17.548 | -0.19% |
| 2011-06-07 | 0 | 27.00 | 26.90 | 27.05 | - | - | 0 | 0 | - | 17.65 | 17.58 | 17.68 | - | - | 0 | - | 0.00% |
| 2011-06-03 | 0 | 27.00 | 26.75 | 27.00 | - | - | 0 | 0 | - | 17.65 | 17.48 | 17.65 | - | - | 0 | - | -0.18% |
| 2011-06-02 | 0 | 27.05 | 26.70 | 27.05 | 26.55 | 27.05 | 1,500 | 40,075 | 26.717 | 17.68 | 17.45 | 17.68 | 17.35 | 17.68 | 2,295 | 17.460 | 0.56% |
| 2011-06-01 | 0 | 26.90 | 26.90 | 27.00 | 26.90 | 27.20 | 5,000 | 135,100 | 27.020 | 17.58 | 17.58 | 17.65 | 17.58 | 17.78 | 7,651 | 17.659 | -1.10% |
| 2011-05-31 | 0 | 27.20 | 27.00 | 27.20 | - | - | 0 | 0 | - | 17.78 | 17.65 | 17.78 | - | - | 0 | - | 0.00% |
| 2011-05-30 | 0 | 27.20 | 27.20 | 27.30 | 26.95 | 27.00 | 5,000 | 134,800 | 26.960 | 17.78 | 17.78 | 17.84 | 17.61 | 17.65 | 7,651 | 17.619 | -0.37% |
| 2011-05-27 | 0 | 27.30 | 27.10 | 27.30 | 26.95 | 27.40 | 3,500 | 94,550 | 27.014 | 17.84 | 17.71 | 17.84 | 17.61 | 17.91 | 5,355 | 17.655 | 1.30% |
| 2011-05-26 | 0 | 26.95 | 26.95 | 27.00 | 26.60 | 26.80 | 2,000 | 53,300 | 26.650 | 17.61 | 17.61 | 17.65 | 17.38 | 17.51 | 3,060 | 17.417 | -0.74% |
| 2011-05-25 | 0 | 27.15 | 27.15 | 27.30 | 27.00 | 27.00 | 1,000 | 27,000 | 27.000 | 17.74 | 17.74 | 17.84 | 17.65 | 17.65 | 1,530 | 17.646 | -0.73% |
| 2011-05-24 | 0 | 27.35 | 27.30 | 27.45 | 27.20 | 27.65 | 14,500 | 398,225 | 27.464 | 17.87 | 17.84 | 17.94 | 17.78 | 18.07 | 22,187 | 17.949 | 0.55% |
| 2011-05-23 | 0 | 27.20 | 27.20 | 27.50 | 26.60 | 27.60 | 12,800 | 345,705 | 27.008 | 17.78 | 17.78 | 17.97 | 17.38 | 18.04 | 19,586 | 17.651 | 2.26% |
| 2011-05-20 | 0 | 26.60 | 26.50 | 26.65 | 26.50 | 26.60 | 19,000 | 504,450 | 26.550 | 17.38 | 17.32 | 17.42 | 17.32 | 17.38 | 29,072 | 17.352 | 0.38% |
| 2011-05-19 | 0 | 26.50 | 26.35 | 26.80 | 26.10 | 26.50 | 15,000 | 396,950 | 26.463 | 17.32 | 17.22 | 17.51 | 17.06 | 17.32 | 22,952 | 17.295 | 1.92% |
| 2011-05-18 | 0 | 26.00 | 25.50 | 26.00 | 26.00 | 26.00 | 4,000 | 104,000 | 26.000 | 16.99 | 16.67 | 16.99 | 16.99 | 16.99 | 6,121 | 16.992 | 1.17% |
| 2011-05-17 | 0 | 25.70 | 25.70 | 26.00 | 25.70 | 25.70 | 5,500 | 141,350 | 25.700 | 16.80 | 16.80 | 16.99 | 16.80 | 16.80 | 8,416 | 16.796 | 0.00% |
| 2011-05-16 | 0 | 25.70 | 25.00 | 25.80 | - | - | 0 | 0 | - | 16.80 | 16.34 | 16.86 | - | - | 0 | - | 0.00% |
| 2011-05-13 | 0 | 25.70 | 25.70 | 26.00 | 25.70 | 25.70 | 1,000 | 25,700 | 25.700 | 16.80 | 16.80 | 16.99 | 16.80 | 16.80 | 1,530 | 16.796 | 0.00% |
| 2011-05-12 | 0 | 25.70 | 25.40 | 25.70 | 25.60 | 25.70 | 15,000 | 384,400 | 25.627 | 16.80 | 16.60 | 16.80 | 16.73 | 16.80 | 22,952 | 16.748 | 0.78% |
| 2011-05-11 | 0 | 25.50 | 25.20 | 25.60 | 24.75 | 25.50 | 10,500 | 266,000 | 25.333 | 16.67 | 16.47 | 16.73 | 16.18 | 16.67 | 16,066 | 16.556 | -0.39% |
| 2011-05-09 | 0 | 26.40 | 26.05 | 26.40 | 26.00 | 26.40 | 15,050 | 392,265 | 26.064 | 16.73 | 16.51 | 16.73 | 16.48 | 16.73 | 23,748 | 16.518 | 1.54% |
| 2011-05-06 | 0 | 26.00 | 25.50 | 26.00 | 25.30 | 26.00 | 9,500 | 244,750 | 25.763 | 16.48 | 16.16 | 16.48 | 16.03 | 16.48 | 14,990 | 16.327 | 3.17% |
| 2011-05-05 | 0 | 25.20 | 25.20 | 25.40 | 24.50 | 25.40 | 12,500 | 312,200 | 24.976 | 15.97 | 15.97 | 16.10 | 15.53 | 16.10 | 19,724 | 15.828 | 3.28% |
| 2011-05-04 | 0 | 24.40 | 24.40 | 24.50 | 24.40 | 24.40 | 1,000 | 24,400 | 24.400 | 15.46 | 15.46 | 15.53 | 15.46 | 15.46 | 1,578 | 15.463 | -0.20% |
| 2011-05-03 | 0 | 24.45 | 24.45 | 24.80 | 24.40 | 24.50 | 12,300 | 300,860 | 24.460 | 15.49 | 15.49 | 15.72 | 15.46 | 15.53 | 19,409 | 15.501 | 0.20% |
| 2011-04-29 | 0 | 24.40 | 24.00 | 24.50 | 24.40 | 24.40 | 1,500 | 36,600 | 24.400 | 15.46 | 15.21 | 15.53 | 15.46 | 15.46 | 2,367 | 15.463 | 0.00% |
| 2011-04-28 | 0 | 24.40 | 24.25 | 24.40 | 24.00 | 24.40 | 16,000 | 388,400 | 24.275 | 15.46 | 15.37 | 15.46 | 15.21 | 15.46 | 25,247 | 15.384 | 2.52% |
| 2011-04-27 | 0 | 23.80 | 23.60 | 24.00 | 23.50 | 23.80 | 6,000 | 142,550 | 23.758 | 15.08 | 14.96 | 15.21 | 14.89 | 15.08 | 9,468 | 15.057 | 0.85% |
| 2011-04-26 | 0 | 23.60 | 23.30 | 23.80 | - | - | 0 | 0 | - | 14.96 | 14.77 | 15.08 | - | - | 0 | - | 0.00% |
| 2011-04-21 | 0 | 23.60 | 23.30 | 23.80 | 23.60 | 23.80 | 1,500 | 35,600 | 23.733 | 14.96 | 14.77 | 15.08 | 14.96 | 15.08 | 2,367 | 15.041 | 0.00% |
| 2011-04-20 | 0 | 23.60 | 23.30 | 23.60 | 22.70 | 23.60 | 18,000 | 417,550 | 23.197 | 14.96 | 14.77 | 14.96 | 14.39 | 14.96 | 28,403 | 14.701 | 3.96% |
| 2011-04-19 | 0 | 22.70 | 22.40 | 22.70 | 22.70 | 22.70 | 10,000 | 227,000 | 22.700 | 14.39 | 14.20 | 14.39 | 14.39 | 14.39 | 15,779 | 14.386 | 0.00% |
| 2011-04-18 | 0 | 22.70 | 22.70 | 22.80 | 22.40 | 23.00 | 11,500 | 259,500 | 22.565 | 14.39 | 14.39 | 14.45 | 14.20 | 14.58 | 18,146 | 14.300 | 0.89% |
| 2011-04-15 | 0 | 22.50 | 22.50 | 22.75 | 22.40 | 22.80 | 9,000 | 201,850 | 22.428 | 14.26 | 14.26 | 14.42 | 14.20 | 14.45 | 14,201 | 14.213 | 0.45% |
| 2011-04-14 | 0 | 22.40 | 22.40 | 22.50 | 22.20 | 22.20 | 12,000 | 266,400 | 22.200 | 14.20 | 14.20 | 14.26 | 14.07 | 14.07 | 18,935 | 14.069 | 0.45% |
| 2011-04-13 | 0 | 22.30 | 22.30 | 22.50 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 14.13 | 14.13 | 14.26 | 14.07 | 14.07 | 3,156 | 14.069 | 0.90% |
| 2011-04-12 | 0 | 22.10 | 22.10 | 22.15 | 22.10 | 22.10 | 12,000 | 265,200 | 22.100 | 14.01 | 14.01 | 14.04 | 14.01 | 14.01 | 18,935 | 14.006 | -0.23% |
| 2011-04-11 | 0 | 22.15 | 22.00 | 22.20 | - | - | 0 | 0 | - | 14.04 | 13.94 | 14.07 | - | - | 0 | - | 0.00% |
| 2011-04-08 | 0 | 22.15 | 21.90 | 22.20 | 22.15 | 22.15 | 5,000 | 110,750 | 22.150 | 14.04 | 13.88 | 14.07 | 14.04 | 14.04 | 7,890 | 14.037 | 0.00% |
| 2011-04-07 | 0 | 22.15 | 21.80 | 22.20 | 22.10 | 22.15 | 4,026 | 89,061 | 22.121 | 14.04 | 13.82 | 14.07 | 14.01 | 14.04 | 6,353 | 14.019 | 0.68% |
| 2011-04-06 | 0 | 22.00 | 22.00 | 22.20 | 21.80 | 22.00 | 9,000 | 197,300 | 21.922 | 13.94 | 13.94 | 14.07 | 13.82 | 13.94 | 14,201 | 13.893 | 0.00% |
| 2011-04-04 | 0 | 22.00 | 21.70 | 22.20 | 22.00 | 22.00 | 4,000 | 88,000 | 22.000 | 13.94 | 13.75 | 14.07 | 13.94 | 13.94 | 6,312 | 13.942 | -0.45% |
| 2011-04-01 | 0 | 22.10 | 21.80 | 22.10 | 21.65 | 22.10 | 61,500 | 1,334,450 | 21.698 | 14.01 | 13.82 | 14.01 | 13.72 | 14.01 | 97,043 | 13.751 | 0.00% |
| 2011-03-31 | 0 | 22.10 | 21.60 | 22.10 | 21.50 | 22.10 | 9,000 | 197,200 | 21.911 | 14.01 | 13.69 | 14.01 | 13.63 | 14.01 | 14,201 | 13.886 | -0.45% |
| 2011-03-30 | 0 | 22.20 | 22.20 | 22.40 | 21.90 | 22.50 | 12,000 | 263,350 | 21.946 | 14.07 | 14.07 | 14.20 | 13.88 | 14.26 | 18,935 | 13.908 | 1.37% |
| 2011-03-29 | 0 | 21.90 | 21.00 | 21.90 | - | - | 0 | 0 | - | 13.88 | 13.31 | 13.88 | - | - | 0 | - | 0.00% |
| 2011-03-28 | 0 | 21.90 | 21.05 | 21.90 | 21.50 | 21.90 | 13,500 | 292,850 | 21.693 | 13.88 | 13.34 | 13.88 | 13.63 | 13.88 | 21,302 | 13.747 | -0.45% |
| 2011-03-25 | 0 | 22.00 | 21.30 | 22.00 | - | - | 0 | 0 | - | 13.94 | 13.50 | 13.94 | - | - | 0 | - | 0.00% |
| 2011-03-24 | 0 | 22.00 | 21.10 | 22.10 | 21.30 | 22.00 | 6,000 | 130,500 | 21.750 | 13.94 | 13.37 | 14.01 | 13.50 | 13.94 | 9,468 | 13.784 | 4.27% |
| 2011-03-23 | 0 | 21.10 | 20.80 | 21.30 | - | - | 0 | 0 | - | 13.37 | 13.18 | 13.50 | - | - | 0 | - | 0.00% |
| 2011-03-22 | 0 | 21.10 | 20.85 | 21.20 | - | - | 0 | 0 | - | 13.37 | 13.21 | 13.44 | - | - | 0 | - | 0.00% |
| 2011-03-21 | 0 | 21.10 | 21.10 | 21.30 | - | - | 0 | 0 | - | 13.37 | 13.37 | 13.50 | - | - | 0 | - | 1.93% |
| 2011-03-18 | 0 | 20.70 | 20.60 | 20.80 | 20.70 | 20.70 | 2,000 | 41,400 | 20.700 | 13.12 | 13.05 | 13.18 | 13.12 | 13.12 | 3,156 | 13.118 | 0.00% |
| 2011-03-17 | 0 | 20.70 | 20.70 | 21.40 | 20.70 | 20.70 | 3,000 | 62,100 | 20.700 | 13.12 | 13.12 | 13.56 | 13.12 | 13.12 | 4,734 | 13.118 | -3.72% |
| 2011-03-16 | 0 | 21.50 | 21.20 | 21.50 | - | - | 0 | 0 | - | 13.63 | 13.44 | 13.63 | - | - | 0 | - | 0.00% |
| 2011-03-15 | 0 | 21.50 | 21.25 | 21.50 | 21.20 | 22.00 | 22,500 | 480,875 | 21.372 | 13.63 | 13.47 | 13.63 | 13.44 | 13.94 | 35,504 | 13.544 | -0.46% |
| 2011-03-14 | 0 | 21.60 | 21.60 | 22.00 | 21.40 | 21.50 | 6,000 | 128,600 | 21.433 | 13.69 | 13.69 | 13.94 | 13.56 | 13.63 | 9,468 | 13.583 | 0.47% |
| 2011-03-11 | 0 | 21.50 | 20.55 | 21.50 | 21.50 | 21.50 | 1,000 | 21,500 | 21.500 | 13.63 | 13.02 | 13.63 | 13.63 | 13.63 | 1,578 | 13.625 | 0.00% |
| 2011-03-10 | 0 | 21.50 | 21.25 | 21.50 | 21.40 | 21.50 | 14,500 | 310,450 | 21.410 | 13.63 | 13.47 | 13.63 | 13.56 | 13.63 | 22,880 | 13.569 | 0.47% |
| 2011-03-09 | 0 | 21.40 | 21.00 | 21.50 | - | - | 0 | 0 | - | 13.56 | 13.31 | 13.63 | - | - | 0 | - | 0.00% |
| 2011-03-08 | 0 | 21.40 | 20.75 | 21.40 | 21.20 | 21.40 | 5,000 | 106,100 | 21.220 | 13.56 | 13.15 | 13.56 | 13.44 | 13.56 | 7,890 | 13.448 | 1.90% |
| 2011-03-07 | 0 | 21.00 | 20.55 | 21.20 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 13.31 | 13.02 | 13.44 | 13.31 | 13.31 | 3,156 | 13.308 | 1.20% |
| 2011-03-04 | 0 | 20.75 | 20.55 | 21.00 | - | - | 0 | 0 | - | 13.15 | 13.02 | 13.31 | - | - | 0 | - | 0.00% |
| 2011-03-03 | 0 | 20.75 | 20.75 | 21.00 | 20.65 | 20.65 | 4,500 | 92,925 | 20.650 | 13.15 | 13.15 | 13.31 | 13.09 | 13.09 | 7,101 | 13.087 | 1.22% |
| 2011-03-02 | 0 | 20.50 | 20.50 | 21.00 | - | - | 0 | 0 | - | 12.99 | 12.99 | 13.31 | - | - | 0 | - | 0.00% |
| 2011-03-01 | 0 | 20.50 | 20.30 | 20.60 | - | - | 0 | 0 | - | 12.99 | 12.86 | 13.05 | - | - | 0 | - | 0.00% |
| 2011-02-28 | 0 | 20.50 | 20.30 | 20.80 | - | - | 0 | 0 | - | 12.99 | 12.86 | 13.18 | - | - | 0 | - | 0.00% |
| 2011-02-25 | 0 | 20.50 | 20.05 | 20.70 | - | - | 0 | 0 | - | 12.99 | 12.71 | 13.12 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 20.50 | 20.05 | 21.00 | 20.50 | 20.70 | 27,500 | 566,750 | 20.609 | 12.99 | 12.71 | 13.31 | 12.99 | 13.12 | 43,393 | 13.061 | -2.38% |
| 2011-02-23 | 0 | 21.00 | 20.60 | 21.30 | 20.60 | 21.00 | 10,500 | 220,300 | 20.981 | 13.31 | 13.05 | 13.50 | 13.05 | 13.31 | 16,568 | 13.296 | 0.00% |
| 2011-02-22 | 0 | 21.00 | 20.50 | 21.00 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 13.31 | 12.99 | 13.31 | 13.31 | 13.31 | 3,156 | 13.308 | 0.00% |
| 2011-02-21 | 0 | 21.00 | 21.00 | 21.20 | 21.00 | 21.00 | 12,000 | 252,000 | 21.000 | 13.31 | 13.31 | 13.44 | 13.31 | 13.31 | 18,935 | 13.308 | 0.00% |
| 2011-02-18 | 0 | 21.00 | 20.50 | 21.00 | 21.20 | 21.50 | 3,000 | 63,900 | 21.300 | 13.31 | 12.99 | 13.31 | 13.44 | 13.63 | 4,734 | 13.499 | 2.44% |
| 2011-02-17 | 0 | 20.50 | 20.40 | 20.70 | 20.50 | 20.50 | 12,300 | 252,090 | 20.495 | 12.99 | 12.93 | 13.12 | 12.99 | 12.99 | 19,409 | 12.989 | 0.00% |
| 2011-02-16 | 0 | 20.50 | 20.20 | 20.50 | 20.20 | 20.50 | 30,500 | 622,100 | 20.397 | 12.99 | 12.80 | 12.99 | 12.80 | 12.99 | 48,127 | 12.926 | 1.49% |
| 2011-02-15 | 0 | 20.20 | 20.00 | 20.40 | 20.20 | 20.20 | 20,000 | 404,000 | 20.200 | 12.80 | 12.67 | 12.93 | 12.80 | 12.80 | 31,559 | 12.801 | 0.75% |
| 2011-02-14 | 0 | 20.05 | 20.00 | 21.10 | - | - | 0 | 0 | - | 12.71 | 12.67 | 13.37 | - | - | 0 | - | 0.00% |
| 2011-02-11 | 0 | 20.05 | 20.00 | 20.65 | 20.05 | 20.05 | 5,000 | 100,250 | 20.050 | 12.71 | 12.67 | 13.09 | 12.71 | 12.71 | 7,890 | 12.706 | 0.00% |
| 2011-02-10 | 0 | 20.05 | 20.05 | 20.20 | 20.05 | 20.05 | 4,500 | 90,225 | 20.050 | 12.71 | 12.71 | 12.80 | 12.71 | 12.71 | 7,101 | 12.706 | -0.74% |
| 2011-02-09 | 0 | 20.20 | 20.05 | 20.70 | - | - | 0 | 0 | - | 12.80 | 12.71 | 13.12 | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 20.20 | 20.05 | 20.50 | 20.20 | 20.20 | 15,000 | 303,000 | 20.200 | 12.80 | 12.71 | 12.99 | 12.80 | 12.80 | 23,669 | 12.801 | 0.25% |
| 2011-02-07 | 0 | 20.15 | 20.15 | 20.70 | 20.15 | 20.15 | 2,000 | 40,300 | 20.150 | 12.77 | 12.77 | 13.12 | 12.77 | 12.77 | 3,156 | 12.770 | -2.66% |
| 2011-02-02 | 0 | 20.70 | 20.05 | 21.00 | - | - | 0 | 0 | - | 13.12 | 12.71 | 13.31 | - | - | 0 | - | 0.00% |
| 2011-02-01 | 0 | 20.70 | 20.70 | 21.00 | 20.50 | 20.50 | 1,000 | 20,500 | 20.500 | 13.12 | 13.12 | 13.31 | 12.99 | 12.99 | 1,578 | 12.992 | 0.00% |
| 2011-01-31 | 0 | 20.70 | 20.20 | 21.00 | - | - | 0 | 0 | - | 13.12 | 12.80 | 13.31 | - | - | 0 | - | 0.00% |
| 2011-01-28 | 0 | 20.70 | 20.50 | 20.95 | - | - | 0 | 0 | - | 13.12 | 12.99 | 13.28 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 20.70 | 20.70 | 21.00 | 20.50 | 21.00 | 17,500 | 363,350 | 20.763 | 13.12 | 13.12 | 13.31 | 12.99 | 13.31 | 27,614 | 13.158 | 0.98% |
| 2011-01-26 | 0 | 20.50 | 20.50 | 20.60 | 20.50 | 20.50 | 9,000 | 184,500 | 20.500 | 12.99 | 12.99 | 13.05 | 12.99 | 12.99 | 14,201 | 12.992 | 0.00% |
| 2011-01-25 | 0 | 20.50 | 20.50 | 20.60 | 20.45 | 20.50 | 10,000 | 204,750 | 20.475 | 12.99 | 12.99 | 13.05 | 12.96 | 12.99 | 15,779 | 12.976 | 0.00% |
| 2011-01-24 | 0 | 20.50 | 20.35 | 20.60 | 20.50 | 20.50 | 7,000 | 143,500 | 20.500 | 12.99 | 12.90 | 13.05 | 12.99 | 12.99 | 11,046 | 12.992 | 0.00% |
| 2011-01-21 | 0 | 20.50 | 20.40 | 20.50 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 12.99 | 12.93 | 12.99 | 12.99 | 12.99 | 3,156 | 12.992 | 0.00% |
| 2011-01-20 | 0 | 20.50 | 20.45 | 20.60 | 20.40 | 20.50 | 11,500 | 235,050 | 20.439 | 12.99 | 12.96 | 13.05 | 12.93 | 12.99 | 18,146 | 12.953 | 0.24% |
| 2011-01-19 | 0 | 20.45 | 20.35 | 20.50 | 20.30 | 20.45 | 9,500 | 193,150 | 20.332 | 12.96 | 12.90 | 12.99 | 12.86 | 12.96 | 14,990 | 12.885 | 0.99% |
| 2011-01-18 | 0 | 20.25 | 20.15 | 20.25 | - | - | 0 | 0 | - | 12.83 | 12.77 | 12.83 | - | - | 0 | - | 0.00% |
| 2011-01-17 | 0 | 20.25 | 20.25 | 20.45 | 20.20 | 20.20 | 500 | 10,100 | 20.200 | 12.83 | 12.83 | 12.96 | 12.80 | 12.80 | 789 | 12.801 | 0.25% |
| 2011-01-14 | 0 | 20.20 | 20.10 | 20.50 | 20.20 | 20.20 | 21,300 | 430,200 | 20.197 | 12.80 | 12.74 | 12.99 | 12.80 | 12.80 | 33,610 | 12.800 | -1.46% |
| 2011-01-13 | 0 | 20.50 | 20.20 | 20.65 | 20.10 | 20.50 | 15,700 | 318,380 | 20.279 | 12.99 | 12.80 | 13.09 | 12.74 | 12.99 | 24,774 | 12.852 | 2.24% |
| 2011-01-12 | 0 | 20.05 | 19.80 | 20.50 | 20.00 | 20.50 | 15,000 | 302,750 | 20.183 | 12.71 | 12.55 | 12.99 | 12.67 | 12.99 | 23,669 | 12.791 | 0.25% |
| 2011-01-11 | 0 | 20.00 | 19.88 | 20.40 | 19.70 | 20.00 | 10,000 | 198,500 | 19.850 | 12.67 | 12.60 | 12.93 | 12.48 | 12.67 | 15,779 | 12.580 | 1.01% |
| 2011-01-10 | 0 | 19.80 | 19.60 | 19.94 | 19.60 | 19.80 | 15,000 | 294,200 | 19.613 | 12.55 | 12.42 | 12.64 | 12.42 | 12.55 | 23,669 | 12.430 | 1.02% |
| 2011-01-07 | 0 | 19.60 | 19.60 | 19.70 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 12.42 | 12.42 | 12.48 | 12.42 | 12.42 | 3,156 | 12.421 | 0.00% |
| 2011-01-06 | 0 | 19.60 | 19.50 | 19.70 | 19.50 | 19.60 | 29,500 | 575,450 | 19.507 | 12.42 | 12.36 | 12.48 | 12.36 | 12.42 | 46,549 | 12.362 | 0.51% |
| 2011-01-05 | 0 | 19.50 | 19.50 | 19.80 | - | - | 0 | 0 | - | 12.36 | 12.36 | 12.55 | - | - | 0 | - | 0.00% |
| 2011-01-04 | 0 | 19.50 | 19.40 | 19.80 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 12.36 | 12.29 | 12.55 | 12.36 | 12.36 | 3,156 | 12.358 | 0.00% |
| 2011-01-03 | 0 | 19.50 | 19.20 | 19.50 | - | - | 0 | 0 | - | 12.36 | 12.17 | 12.36 | - | - | 0 | - | -0.51% |
| 2010-12-31 | 0 | 19.60 | 19.42 | 20.00 | 19.40 | 19.60 | 10,000 | 194,600 | 19.460 | 12.42 | 12.31 | 12.67 | 12.29 | 12.42 | 15,779 | 12.333 | 0.51% |
| 2010-12-30 | 0 | 19.50 | 19.32 | 19.50 | 19.50 | 19.50 | 9,000 | 175,500 | 19.500 | 12.36 | 12.24 | 12.36 | 12.36 | 12.36 | 14,201 | 12.358 | 0.00% |
| 2010-12-29 | 0 | 19.50 | 19.44 | 20.00 | 19.50 | 19.50 | 2,500 | 48,750 | 19.500 | 12.36 | 12.32 | 12.67 | 12.36 | 12.36 | 3,945 | 12.358 | 0.31% |
| 2010-12-28 | 0 | 19.44 | 19.44 | 19.52 | 19.42 | 19.52 | 19,850 | 386,702 | 19.481 | 12.32 | 12.32 | 12.37 | 12.31 | 12.37 | 31,322 | 12.346 | 0.21% |
| 2010-12-24 | 0 | 19.40 | 19.30 | 20.00 | - | - | 0 | 0 | - | 12.29 | 12.23 | 12.67 | - | - | 0 | - | 0.00% |
| 2010-12-23 | 0 | 19.40 | 19.10 | 19.40 | - | - | 0 | 0 | - | 12.29 | 12.10 | 12.29 | - | - | 0 | - | 0.00% |
| 2010-12-22 | 0 | 19.40 | 19.12 | 19.40 | - | - | 50,000 | 970,000 | 19.400 | 12.29 | 12.12 | 12.29 | - | - | 78,897 | 12.294 | 0.00% |
| 2010-12-21 | 0 | 19.40 | 19.10 | 19.40 | 19.38 | 19.40 | 6,500 | 126,070 | 19.395 | 12.29 | 12.10 | 12.29 | 12.28 | 12.29 | 10,257 | 12.292 | 0.10% |
| 2010-12-20 | 0 | 19.38 | 19.08 | 19.38 | - | - | 0 | 0 | - | 12.28 | 12.09 | 12.28 | - | - | 0 | - | -0.10% |
| 2010-12-17 | 0 | 19.40 | 19.22 | 19.50 | 19.10 | 19.40 | 8,200 | 157,460 | 19.202 | 12.29 | 12.18 | 12.36 | 12.10 | 12.29 | 12,939 | 12.169 | 0.00% |
| 2010-12-16 | 0 | 19.40 | 19.10 | 19.40 | 19.40 | 19.50 | 2,500 | 48,550 | 19.420 | 12.29 | 12.10 | 12.29 | 12.29 | 12.36 | 3,945 | 12.307 | 1.15% |
| 2010-12-15 | 0 | 19.18 | 19.18 | 19.50 | 19.00 | 19.00 | 1,000 | 19,000 | 19.000 | 12.16 | 12.16 | 12.36 | 12.04 | 12.04 | 1,578 | 12.041 | -0.10% |
| 2010-12-14 | 0 | 19.20 | 19.00 | 19.30 | 19.16 | 19.20 | 2,700 | 51,760 | 19.170 | 12.17 | 12.04 | 12.23 | 12.14 | 12.17 | 4,260 | 12.149 | 0.00% |
| 2010-12-13 | 0 | 19.20 | 19.00 | 19.38 | - | - | 50 | 946 | 18.920 | 12.17 | 12.04 | 12.28 | - | - | 79 | 11.990 | 0.00% |
| 2010-12-10 | 0 | 19.20 | 19.00 | 19.20 | - | - | 0 | 0 | - | 12.17 | 12.04 | 12.17 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 19.20 | 19.00 | 19.20 | 18.98 | 19.20 | 10,000 | 190,470 | 19.047 | 12.17 | 12.04 | 12.17 | 12.03 | 12.17 | 15,779 | 12.071 | 1.16% |
| 2010-12-08 | 0 | 18.98 | 18.50 | 19.48 | 18.98 | 18.98 | 3,500 | 66,430 | 18.980 | 12.03 | 11.72 | 12.35 | 12.03 | 12.03 | 5,523 | 12.028 | 0.53% |
| 2010-12-07 | 0 | 18.88 | 18.88 | 19.24 | 18.14 | 18.82 | 21,400 | 396,720 | 18.538 | 11.96 | 11.96 | 12.19 | 11.50 | 11.93 | 33,768 | 11.748 | 2.72% |
| 2010-12-06 | 0 | 18.38 | 18.38 | 18.58 | 18.28 | 18.38 | 16,500 | 301,770 | 18.289 | 11.65 | 11.65 | 11.77 | 11.58 | 11.65 | 26,036 | 11.590 | 1.55% |
| 2010-12-03 | 0 | 18.10 | 18.10 | 18.50 | 18.10 | 18.10 | 10,000 | 181,000 | 18.100 | 11.47 | 11.47 | 11.72 | 11.47 | 11.47 | 15,779 | 11.471 | 0.00% |
| 2010-12-02 | 0 | 18.10 | 18.10 | 18.32 | 18.04 | 18.04 | 5,500 | 100,420 | 18.258 | 11.47 | 11.47 | 11.61 | 11.43 | 11.43 | 8,679 | 11.571 | -1.42% |
| 2010-12-01 | 0 | 18.36 | 18.00 | 18.36 | 18.36 | 18.38 | 5,000 | 91,810 | 18.362 | 11.64 | 11.41 | 11.64 | 11.64 | 11.65 | 7,890 | 11.637 | 1.55% |
| 2010-11-30 | 0 | 18.08 | 18.02 | 18.40 | - | - | 0 | 0 | - | 11.46 | 11.42 | 11.66 | - | - | 0 | - | 0.00% |
| 2010-11-29 | 0 | 18.08 | 18.08 | 18.30 | - | - | 0 | 0 | - | 11.46 | 11.46 | 11.60 | - | - | 0 | - | 0.44% |
| 2010-11-26 | 0 | 18.00 | 17.92 | 18.28 | 18.00 | 18.00 | 6,000 | 108,000 | 18.000 | 11.41 | 11.36 | 11.58 | 11.41 | 11.41 | 9,468 | 11.407 | -0.11% |
| 2010-11-25 | 0 | 18.02 | 18.02 | 18.30 | 18.00 | 18.02 | 12,000 | 216,020 | 18.002 | 11.42 | 11.42 | 11.60 | 11.41 | 11.42 | 18,935 | 11.408 | 0.11% |
| 2010-11-24 | 0 | 18.00 | 18.00 | 18.38 | 17.90 | 17.90 | 3,000 | 53,700 | 17.900 | 11.41 | 11.41 | 11.65 | 11.34 | 11.34 | 4,734 | 11.344 | 0.00% |
| 2010-11-23 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.00 | 5,000 | 90,000 | 18.000 | 11.41 | 11.41 | 11.53 | 11.41 | 11.41 | 7,890 | 11.407 | 0.00% |
| 2010-11-22 | 0 | 18.00 | 17.62 | 18.30 | - | - | 0 | 0 | - | 11.41 | 11.17 | 11.60 | - | - | 0 | - | 0.00% |
| 2010-11-19 | 0 | 18.00 | 17.80 | 18.40 | - | - | 0 | 0 | - | 11.41 | 11.28 | 11.66 | - | - | 0 | - | 0.00% |
| 2010-11-18 | 0 | 18.00 | 17.60 | 18.00 | - | - | 0 | 0 | - | 11.41 | 11.15 | 11.41 | - | - | 0 | - | 0.00% |
| 2010-11-17 | 0 | 18.00 | 17.62 | 18.44 | 18.00 | 18.00 | 12,000 | 216,000 | 18.000 | 11.41 | 11.17 | 11.69 | 11.41 | 11.41 | 18,935 | 11.407 | -0.55% |
| 2010-11-16 | 0 | 18.10 | 18.10 | 18.30 | 18.10 | 18.10 | 3,500 | 63,350 | 18.100 | 11.47 | 11.47 | 11.60 | 11.47 | 11.47 | 5,523 | 11.471 | -1.09% |
| 2010-11-15 | 0 | 18.30 | 18.22 | 18.40 | 18.30 | 18.30 | 2,000 | 36,600 | 18.300 | 11.60 | 11.55 | 11.66 | 11.60 | 11.60 | 3,156 | 11.597 | 0.00% |
| 2010-11-12 | 0 | 18.30 | 18.20 | 18.50 | 18.30 | 18.30 | 2,000 | 36,600 | 18.300 | 11.60 | 11.53 | 11.72 | 11.60 | 11.60 | 3,156 | 11.597 | -1.08% |
| 2010-11-11 | 0 | 18.50 | 18.30 | 18.70 | - | - | 0 | 0 | - | 11.72 | 11.60 | 11.85 | - | - | 0 | - | 0.00% |
| 2010-11-10 | 0 | 18.50 | 18.40 | 18.50 | 18.40 | 18.50 | 3,500 | 64,550 | 18.443 | 11.72 | 11.66 | 11.72 | 11.66 | 11.72 | 5,523 | 11.688 | 0.65% |
| 2010-11-09 | 0 | 18.38 | 18.38 | 18.50 | 18.30 | 18.30 | 2,000 | 36,600 | 18.300 | 11.65 | 11.65 | 11.72 | 11.60 | 11.60 | 3,156 | 11.597 | 0.55% |
| 2010-11-08 | 0 | 18.28 | 18.24 | 18.28 | 18.20 | 18.28 | 16,900 | 307,520 | 18.196 | 11.58 | 11.56 | 11.58 | 11.53 | 11.58 | 26,667 | 11.532 | 0.44% |
| 2010-11-05 | 0 | 18.20 | 18.08 | 18.20 | 18.20 | 18.20 | 9,000 | 163,800 | 18.200 | 11.53 | 11.46 | 11.53 | 11.53 | 11.53 | 14,201 | 11.534 | 0.00% |
| 2010-11-04 | 0 | 18.20 | 17.80 | 18.20 | 18.18 | 18.20 | 4,000 | 72,760 | 18.190 | 11.53 | 11.28 | 11.53 | 11.52 | 11.53 | 6,312 | 11.528 | 0.55% |
| 2010-11-03 | 0 | 18.10 | 18.00 | 18.20 | 18.00 | 18.10 | 30,500 | 549,200 | 18.007 | 11.47 | 11.41 | 11.53 | 11.41 | 11.47 | 48,127 | 11.411 | 0.56% |
| 2010-11-02 | 0 | 18.00 | 17.72 | 18.00 | 18.00 | 18.00 | 19,000 | 342,000 | 18.000 | 11.41 | 11.23 | 11.41 | 11.41 | 11.41 | 29,981 | 11.407 | 0.67% |
| 2010-11-01 | 0 | 17.88 | 17.88 | 18.80 | - | - | 0 | 0 | - | 11.33 | 11.33 | 11.91 | - | - | 0 | - | 1.02% |
| 2010-10-29 | 0 | 17.70 | 17.70 | 19.00 | 17.50 | 17.80 | 6,600 | 116,990 | 17.726 | 11.22 | 11.22 | 12.04 | 11.09 | 11.28 | 10,414 | 11.233 | -6.84% |
| 2010-10-28 | 0 | 19.00 | 17.70 | 19.00 | - | - | 0 | 0 | - | 12.04 | 11.22 | 12.04 | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 19.00 | 17.60 | 19.00 | - | - | 0 | 0 | - | 12.04 | 11.15 | 12.04 | - | - | 0 | - | 0.00% |
| 2010-10-26 | 0 | 19.00 | 17.80 | 19.00 | - | - | 0 | 0 | - | 12.04 | 11.28 | 12.04 | - | - | 0 | - | -1.04% |
| 2010-10-25 | 0 | 19.20 | 18.20 | 19.20 | 19.60 | 19.60 | 2,000 | 39,200 | 19.600 | 12.17 | 11.53 | 12.17 | 12.42 | 12.42 | 3,156 | 12.421 | 7.99% |
| 2010-10-22 | 0 | 17.78 | 17.58 | 18.18 | - | - | 0 | 0 | - | 11.27 | 11.14 | 11.52 | - | - | 0 | - | 0.00% |
| 2010-10-21 | 0 | 17.78 | 17.66 | 20.00 | - | - | 0 | 0 | - | 11.27 | 11.19 | 12.67 | - | - | 0 | - | 0.00% |
| 2010-10-20 | 0 | 17.78 | 17.78 | 19.00 | 17.70 | 17.70 | 2,000 | 35,400 | 17.700 | 11.27 | 11.27 | 12.04 | 11.22 | 11.22 | 3,156 | 11.217 | 0.45% |
| 2010-10-19 | 0 | 17.70 | 17.56 | 17.70 | - | - | 0 | 0 | - | 11.22 | 11.13 | 11.22 | - | - | 0 | - | -0.56% |
| 2010-10-18 | 0 | 17.80 | 17.50 | 17.80 | - | - | 0 | 0 | - | 11.28 | 11.09 | 11.28 | - | - | 0 | - | 0.00% |
| 2010-10-15 | 0 | 17.80 | 17.80 | 18.00 | 17.70 | 17.70 | 8,000 | 141,600 | 17.700 | 11.28 | 11.28 | 11.41 | 11.22 | 11.22 | 12,624 | 11.217 | 0.56% |
| 2010-10-14 | 0 | 17.70 | 17.20 | 17.70 | 17.70 | 17.70 | 1,500 | 26,550 | 17.700 | 11.22 | 10.90 | 11.22 | 11.22 | 11.22 | 2,367 | 11.217 | 0.00% |
| 2010-10-13 | 0 | 17.70 | 17.20 | 17.70 | - | - | 0 | 0 | - | 11.22 | 10.90 | 11.22 | - | - | 0 | - | 0.00% |
| 2010-10-12 | 0 | 17.70 | 17.70 | 17.90 | - | - | 0 | 0 | - | 11.22 | 11.22 | 11.34 | - | - | 0 | - | 0.11% |
| 2010-10-11 | 0 | 17.68 | 17.46 | 17.90 | 17.68 | 17.68 | 8,000 | 141,440 | 17.680 | 11.20 | 11.07 | 11.34 | 11.20 | 11.20 | 12,624 | 11.204 | -1.34% |
| 2010-10-08 | 0 | 17.92 | 17.92 | 18.00 | 17.68 | 18.00 | 15,500 | 277,290 | 17.890 | 11.36 | 11.36 | 11.41 | 11.20 | 11.41 | 24,458 | 11.337 | 1.36% |
| 2010-10-07 | 0 | 17.68 | 17.68 | 18.16 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 11.20 | 11.20 | 11.51 | 11.15 | 11.15 | 3,156 | 11.154 | -0.67% |
| 2010-10-06 | 0 | 17.80 | 17.68 | 18.00 | 17.80 | 17.80 | 3,000 | 53,400 | 17.800 | 11.28 | 11.20 | 11.41 | 11.28 | 11.28 | 4,734 | 11.281 | 1.25% |
| 2010-10-05 | 0 | 17.58 | 17.58 | 17.98 | - | - | 0 | 0 | - | 11.14 | 11.14 | 11.39 | - | - | 0 | - | 0.46% |
| 2010-10-04 | 0 | 17.50 | 17.80 | 18.30 | 17.40 | 17.40 | 1,000 | 17,400 | 17.400 | 11.09 | 11.28 | 11.60 | 11.03 | 11.03 | 1,578 | 11.027 | -1.69% |
| 2010-09-30 | 0 | 17.80 | 17.00 | 19.88 | 16.70 | 17.80 | 65,500 | 1,134,370 | 17.319 | 11.28 | 10.77 | 12.60 | 10.58 | 11.28 | 103,355 | 10.975 | 8.80% |
| 2010-09-29 | 0 | 16.36 | 16.36 | 16.48 | 16.20 | 16.36 | 230,000 | 3,749,480 | 16.302 | 10.37 | 10.37 | 10.44 | 10.27 | 10.37 | 362,927 | 10.331 | 2.25% |
| 2010-09-28 | 0 | 16.00 | 16.00 | 16.10 | 16.00 | 16.10 | 601,000 | 9,676,000 | 16.100 | 10.14 | 10.14 | 10.20 | 10.14 | 10.20 | 948,343 | 10.203 | -0.62% |
| 2010-09-27 | 0 | 16.10 | 16.02 | 16.10 | 16.00 | 16.50 | 134,000 | 2,157,750 | 16.103 | 10.20 | 10.15 | 10.20 | 10.14 | 10.46 | 211,444 | 10.205 | 0.63% |
| 2010-09-24 | 0 | 16.00 | 15.90 | 16.08 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 10.14 | 10.08 | 10.19 | 10.14 | 10.14 | 9,468 | 10.140 | 1.52% |
| 2010-09-22 | 0 | 15.76 | 15.76 | 16.00 | - | - | 0 | 0 | - | 9.988 | 9.988 | 10.14 | - | - | 0 | - | 1.03% |
| 2010-09-21 | 0 | 15.60 | 15.60 | 15.90 | - | - | 0 | 0 | - | 9.886 | 9.886 | 10.08 | - | - | 0 | - | 0.00% |
| 2010-09-20 | 0 | 15.60 | 15.60 | 15.80 | - | - | 0 | 0 | - | 9.886 | 9.886 | 10.01 | - | - | 0 | - | 0.00% |
| 2010-09-17 | 0 | 15.60 | 15.44 | 15.80 | 15.60 | 15.60 | 1,000 | 15,600 | 15.600 | 9.886 | 9.785 | 10.01 | 9.886 | 9.886 | 1,578 | 9.8863 | -1.27% |
| 2010-09-16 | 0 | 15.80 | 15.40 | 15.80 | - | - | 0 | 0 | - | 10.01 | 9.760 | 10.01 | - | - | 0 | - | 0.00% |
| 2010-09-15 | 0 | 15.80 | 15.32 | 16.00 | 15.80 | 15.80 | 500 | 7,900 | 15.800 | 10.01 | 9.709 | 10.14 | 10.01 | 10.01 | 789 | 10.013 | 0.00% |
| 2010-09-14 | 0 | 15.80 | 15.34 | 16.00 | - | - | 0 | 0 | - | 10.01 | 9.722 | 10.14 | - | - | 0 | - | 0.00% |
| 2010-09-13 | 0 | 15.80 | 15.22 | 16.10 | 15.50 | 15.80 | 9,000 | 139,800 | 15.533 | 10.01 | 9.645 | 10.20 | 9.823 | 10.01 | 14,201 | 9.8440 | 4.64% |
| 2010-09-10 | 0 | 15.10 | 15.00 | 15.80 | 15.10 | 15.10 | 2,000 | 30,200 | 15.100 | 9.569 | 9.506 | 10.01 | 9.569 | 9.569 | 3,156 | 9.5694 | 0.67% |
| 2010-09-09 | 0 | 15.00 | 15.00 | 15.78 | - | - | 0 | 0 | - | 9.506 | 9.506 | 10.00 | - | - | 0 | - | 0.00% |
| 2010-09-08 | 0 | 15.00 | 15.00 | 15.78 | 15.00 | 15.00 | 6,000 | 90,000 | 15.000 | 9.506 | 9.506 | 10.00 | 9.506 | 9.506 | 9,468 | 9.5061 | 0.00% |
| 2010-09-07 | 0 | 15.00 | 14.84 | 15.50 | 15.00 | 15.20 | 82,000 | 1,234,800 | 15.059 | 9.506 | 9.405 | 9.823 | 9.506 | 9.633 | 129,391 | 9.5431 | -1.45% |
| 2010-09-06 | 0 | 15.22 | 15.22 | 15.78 | 15.10 | 15.22 | 18,000 | 272,420 | 15.134 | 9.645 | 9.645 | 10.00 | 9.569 | 9.645 | 28,403 | 9.5913 | 1.47% |
| 2010-09-03 | 0 | 15.00 | 14.80 | 15.80 | - | - | 0 | 0 | - | 9.506 | 9.379 | 10.01 | - | - | 0 | - | 0.00% |
| 2010-09-02 | 0 | 15.00 | 15.00 | 15.80 | 14.70 | 14.70 | 10,000 | 147,500 | 14.750 | 9.506 | 9.506 | 10.01 | 9.316 | 9.316 | 15,779 | 9.3476 | -1.32% |
| 2010-09-01 | 0 | 15.20 | 14.60 | 15.80 | - | - | 0 | 0 | - | 9.633 | 9.253 | 10.01 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 15.20 | 14.50 | 15.80 | - | - | 0 | 0 | - | 9.633 | 9.189 | 10.01 | - | - | 0 | - | 0.00% |
| 2010-08-30 | 0 | 15.20 | 15.20 | 15.80 | - | - | 0 | 0 | - | 9.633 | 9.633 | 10.01 | - | - | 0 | - | 1.33% |
| 2010-08-27 | 0 | 15.00 | 14.80 | 15.80 | - | - | 0 | 0 | - | 9.506 | 9.379 | 10.01 | - | - | 0 | - | 0.00% |
| 2010-08-26 | 0 | 15.00 | 14.82 | 15.80 | 15.00 | 15.00 | 40,000 | 600,000 | 15.000 | 9.506 | 9.392 | 10.01 | 9.506 | 9.506 | 63,118 | 9.5061 | -3.23% |
| 2010-08-25 | 0 | 15.50 | 15.50 | 16.10 | 15.50 | 15.50 | 65,000 | 1,009,000 | 15.523 | 9.823 | 9.823 | 10.20 | 9.823 | 9.823 | 102,566 | 9.8375 | -2.52% |
| 2010-08-24 | 0 | 15.90 | 15.90 | 16.18 | 15.90 | 15.90 | 17,500 | 278,250 | 15.900 | 10.08 | 10.08 | 10.25 | 10.08 | 10.08 | 27,614 | 10.076 | -1.24% |
| 2010-08-23 | 0 | 16.10 | 15.90 | 16.30 | - | - | 0 | 0 | - | 10.20 | 10.08 | 10.33 | - | - | 0 | - | 0.00% |
| 2010-08-20 | 0 | 16.10 | 15.90 | 16.30 | 16.10 | 16.30 | 8,000 | 128,960 | 16.120 | 10.20 | 10.08 | 10.33 | 10.20 | 10.33 | 12,624 | 10.216 | -0.25% |
| 2010-08-19 | 0 | 16.14 | 16.30 | 16.40 | - | - | 0 | 0 | - | 10.23 | 10.33 | 10.39 | - | - | 0 | - | 0.12% |
| 2010-08-18 | 0 | 16.12 | 16.12 | 16.40 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 10.22 | 10.22 | 10.39 | 10.20 | 10.20 | 15,779 | 10.203 | -1.10% |
| 2010-08-17 | 0 | 16.30 | 16.12 | 16.36 | 16.30 | 16.50 | 36,500 | 598,630 | 16.401 | 10.33 | 10.22 | 10.37 | 10.33 | 10.46 | 57,595 | 10.394 | -1.21% |
| 2010-08-16 | 0 | 16.50 | 16.50 | 16.80 | 15.90 | 16.50 | 17,000 | 274,700 | 16.159 | 10.46 | 10.46 | 10.65 | 10.08 | 10.46 | 26,825 | 10.240 | 4.43% |
| 2010-08-13 | 0 | 15.80 | 15.50 | 15.90 | 14.80 | 15.80 | 51,500 | 785,300 | 15.249 | 10.01 | 9.823 | 10.08 | 9.379 | 10.01 | 81,264 | 9.6636 | 8.22% |
| 2010-08-12 | 0 | 14.60 | 14.40 | 14.70 | 14.00 | 14.60 | 61,200 | 881,480 | 14.403 | 9.253 | 9.126 | 9.316 | 8.872 | 9.253 | 96,570 | 9.1279 | 5.80% |
| 2010-08-11 | 0 | 13.80 | 13.14 | 14.80 | - | - | 0 | 0 | - | 8.746 | 8.327 | 9.379 | - | - | 0 | - | 0.00% |
| 2010-08-10 | 0 | 13.80 | 13.34 | 14.50 | 13.80 | 13.80 | 9,000 | 124,200 | 13.800 | 8.746 | 8.454 | 9.189 | 8.746 | 8.746 | 14,201 | 8.7456 | -4.17% |
| 2010-08-09 | 0 | 14.40 | 13.60 | 14.60 | - | - | 0 | 0 | - | 9.126 | 8.619 | 9.253 | - | - | 0 | - | 0.00% |
| 2010-08-06 | 0 | 14.40 | 13.80 | 14.70 | - | - | 0 | 0 | - | 9.126 | 8.746 | 9.316 | - | - | 0 | - | 0.00% |
| 2010-08-05 | 0 | 14.40 | 14.08 | 14.78 | 14.40 | 14.40 | 3,350 | 48,100 | 14.358 | 9.126 | 8.923 | 9.367 | 9.126 | 9.126 | 5,286 | 9.0993 | 2.86% |
| 2010-08-04 | 0 | 14.00 | 13.80 | 14.50 | 14.00 | 14.00 | 3,500 | 49,000 | 14.000 | 8.872 | 8.746 | 9.189 | 8.872 | 8.872 | 5,523 | 8.8723 | 0.00% |
| 2010-08-03 | 0 | 14.00 | 13.60 | 14.80 | - | - | 0 | 0 | - | 8.872 | 8.619 | 9.379 | - | - | 0 | - | 0.00% |
| 2010-08-02 | 0 | 14.00 | - | 14.80 | - | - | 0 | 0 | - | 8.872 | - | 9.379 | - | - | 0 | - | 0.00% |
| 2010-07-30 | 0 | 14.00 | 13.50 | 14.80 | 14.00 | 14.00 | 5,000 | 70,000 | 14.000 | 8.872 | 8.555 | 9.379 | 8.872 | 8.872 | 7,890 | 8.8723 | 1.45% |
| 2010-07-29 | 0 | 13.80 | 13.20 | 14.00 | - | - | 0 | 0 | - | 8.746 | 8.365 | 8.872 | - | - | 0 | - | 0.00% |
| 2010-07-28 | 0 | 13.80 | - | 14.00 | - | - | 0 | 0 | - | 8.746 | - | 8.872 | - | - | 0 | - | 0.00% |
| 2010-07-27 | 0 | 13.80 | 13.28 | 13.98 | 13.80 | 13.80 | 2,500 | 34,500 | 13.800 | 8.746 | 8.416 | 8.860 | 8.746 | 8.746 | 3,945 | 8.7456 | 0.00% |
| 2010-07-26 | 0 | 13.80 | - | 14.60 | - | - | 0 | 0 | - | 8.746 | - | 9.253 | - | - | 0 | - | 0.00% |
| 2010-07-23 | 0 | 13.80 | - | 14.18 | - | - | 0 | 0 | - | 8.746 | - | 8.986 | - | - | 0 | - | 0.00% |
| 2010-07-22 | 0 | 13.80 | 13.20 | 13.90 | - | - | 0 | 0 | - | 8.746 | 8.365 | 8.809 | - | - | 0 | - | 0.00% |
| 2010-07-21 | 0 | 13.80 | - | 14.00 | - | - | 0 | 0 | - | 8.746 | - | 8.872 | - | - | 0 | - | 0.00% |
| 2010-07-20 | 0 | 13.80 | 12.90 | 14.20 | - | - | 0 | 0 | - | 8.746 | 8.175 | 8.999 | - | - | 0 | - | 0.00% |
| 2010-07-19 | 0 | 13.80 | - | 14.20 | - | - | 0 | 0 | - | 8.746 | - | 8.999 | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 13.80 | 13.50 | 14.00 | 13.80 | 13.80 | 2,000 | 27,600 | 13.800 | 8.746 | 8.555 | 8.872 | 8.746 | 8.746 | 3,156 | 8.7456 | 0.73% |
| 2010-07-15 | 0 | 13.70 | 12.10 | - | - | - | 0 | 0 | - | 8.682 | 7.668 | - | - | - | 0 | - | 0.00% |
| 2010-07-14 | 0 | 13.70 | 13.50 | 14.00 | - | - | 0 | 0 | - | 8.682 | 8.555 | 8.872 | - | - | 0 | - | 0.00% |
| 2010-07-13 | 0 | 13.70 | 13.50 | 14.80 | 13.60 | 13.70 | 4,000 | 54,500 | 13.625 | 8.682 | 8.555 | 9.379 | 8.619 | 8.682 | 6,312 | 8.6347 | 0.74% |
| 2010-07-12 | 0 | 13.60 | 13.20 | 14.80 | 13.60 | 13.60 | 500 | 6,800 | 13.600 | 8.619 | 8.365 | 9.379 | 8.619 | 8.619 | 789 | 8.6188 | 0.00% |
| 2010-07-09 | 0 | 13.60 | 13.60 | 13.70 | 13.48 | 13.48 | 1,000 | 13,480 | 13.480 | 8.619 | 8.619 | 8.682 | 8.543 | 8.543 | 1,578 | 8.5428 | -1.45% |
| 2010-07-08 | 0 | 13.80 | 13.50 | 13.90 | 13.50 | 13.80 | 8,000 | 108,600 | 13.575 | 8.746 | 8.555 | 8.809 | 8.555 | 8.746 | 12,624 | 8.6030 | 2.22% |
| 2010-07-07 | 0 | 13.50 | 13.20 | 13.70 | 13.30 | 13.50 | 5,500 | 73,650 | 13.391 | 8.555 | 8.365 | 8.682 | 8.429 | 8.555 | 8,679 | 8.4863 | 3.85% |
| 2010-07-06 | 0 | 13.00 | 12.40 | 14.80 | - | - | 0 | 0 | - | 8.239 | 7.858 | 9.379 | - | - | 0 | - | 0.00% |
| 2010-07-05 | 0 | 13.00 | 13.00 | 14.80 | 13.00 | 13.00 | 4,500 | 58,500 | 13.000 | 8.239 | 8.239 | 9.379 | 8.239 | 8.239 | 7,101 | 8.2386 | 0.00% |
| 2010-07-02 | 0 | 13.00 | 12.00 | 14.80 | - | - | 0 | 0 | - | 8.239 | 7.605 | 9.379 | - | - | 0 | - | 0.00% |
| 2010-06-30 | 0 | 13.00 | 13.00 | 14.80 | 13.00 | 13.00 | 1,000 | 13,000 | 13.000 | 8.239 | 8.239 | 9.379 | 8.239 | 8.239 | 1,578 | 8.2386 | 0.78% |
| 2010-06-29 | 0 | 12.90 | 12.90 | 13.10 | 12.90 | 12.90 | 3,000 | 38,700 | 12.900 | 8.175 | 8.175 | 8.302 | 8.175 | 8.175 | 4,734 | 8.1752 | -1.53% |
| 2010-06-28 | 0 | 13.10 | 13.00 | 13.50 | - | - | 0 | 0 | - | 8.302 | 8.239 | 8.555 | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 13.10 | 13.00 | 13.50 | - | - | 0 | 0 | - | 8.302 | 8.239 | 8.555 | - | - | 0 | - | 0.00% |
| 2010-06-24 | 0 | 13.10 | 13.00 | 13.50 | - | - | 0 | 0 | - | 8.302 | 8.239 | 8.555 | - | - | 0 | - | 0.00% |
| 2010-06-23 | 0 | 13.10 | 13.00 | 13.50 | - | - | 0 | 0 | - | 8.302 | 8.239 | 8.555 | - | - | 0 | - | 0.00% |
| 2010-06-22 | 0 | 13.10 | 12.10 | 13.50 | - | - | 0 | 0 | - | 8.302 | 7.668 | 8.555 | - | - | 0 | - | 0.00% |
| 2010-06-21 | 0 | 13.10 | 13.10 | 13.50 | 13.00 | 13.00 | 56,000 | 728,000 | 13.000 | 8.302 | 8.302 | 8.555 | 8.239 | 8.239 | 88,365 | 8.2386 | 0.00% |
| 2010-06-18 | 0 | 13.10 | 12.80 | - | - | - | 0 | 0 | - | 8.302 | 8.112 | - | - | - | 0 | - | 0.00% |
| 2010-06-17 | 0 | 13.10 | 12.82 | - | - | - | 0 | 0 | - | 8.302 | 8.125 | - | - | - | 0 | - | 0.00% |
| 2010-06-15 | 0 | 13.10 | 13.00 | 13.40 | - | - | 0 | 0 | - | 8.302 | 8.239 | 8.492 | - | - | 0 | - | 0.00% |
| 2010-06-14 | 0 | 13.10 | 12.92 | 13.40 | - | - | 0 | 0 | - | 8.302 | 8.188 | 8.492 | - | - | 0 | - | 0.00% |
| 2010-06-11 | 0 | 13.10 | 13.10 | 13.70 | 13.00 | 13.00 | 22,900 | 297,660 | 12.998 | 8.302 | 8.302 | 8.682 | 8.239 | 8.239 | 36,135 | 8.2375 | 0.77% |
| 2010-06-10 | 0 | 13.00 | 12.76 | 13.10 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 8.239 | 8.086 | 8.302 | 8.239 | 8.239 | 15,779 | 8.2386 | -2.26% |
| 2010-06-09 | 0 | 13.30 | 13.00 | 13.30 | 13.00 | 13.62 | 18,500 | 247,410 | 13.374 | 8.429 | 8.239 | 8.429 | 8.239 | 8.631 | 29,192 | 8.4753 | -5.00% |
| 2010-06-08 | 0 | 14.00 | 13.00 | 14.00 | - | - | 0 | 0 | - | 8.872 | 8.239 | 8.872 | - | - | 0 | - | 0.00% |
| 2010-06-07 | 0 | 14.00 | 13.20 | 14.00 | - | - | 0 | 0 | - | 8.872 | 8.365 | 8.872 | - | - | 0 | - | -0.71% |
| 2010-06-04 | 0 | 14.10 | 13.20 | 14.30 | - | - | 0 | 0 | - | 8.936 | 8.365 | 9.062 | - | - | 0 | - | 0.00% |
| 2010-06-03 | 0 | 14.10 | 13.10 | 14.30 | - | - | 0 | 0 | - | 8.936 | 8.302 | 9.062 | - | - | 0 | - | 0.00% |
| 2010-06-02 | 0 | 14.10 | 13.10 | 14.30 | - | - | 0 | 0 | - | 8.936 | 8.302 | 9.062 | - | - | 0 | - | 0.00% |
| 2010-06-01 | 0 | 14.10 | 13.00 | 14.30 | - | - | 0 | 0 | - | 8.936 | 8.239 | 9.062 | - | - | 0 | - | 0.00% |
| 2010-05-31 | 0 | 14.10 | 13.00 | 14.30 | - | - | 0 | 0 | - | 8.936 | 8.239 | 9.062 | - | - | 0 | - | 0.00% |
| 2010-05-28 | 0 | 14.10 | 12.00 | 14.30 | - | - | 0 | 0 | - | 8.936 | 7.605 | 9.062 | - | - | 0 | - | 0.00% |
| 2010-05-27 | 0 | 14.10 | - | 14.10 | - | - | 0 | 0 | - | 8.936 | - | 8.936 | - | - | 0 | - | 0.00% |
| 2010-05-26 | 0 | 14.10 | - | 14.30 | - | - | 0 | 0 | - | 8.936 | - | 9.062 | - | - | 0 | - | 0.00% |
| 2010-05-25 | 0 | 14.10 | 11.00 | - | - | - | 0 | 0 | - | 8.936 | 6.971 | - | - | - | 0 | - | 0.00% |
| 2010-05-24 | 0 | 14.10 | 12.00 | - | - | - | 0 | 0 | - | 8.936 | 7.605 | - | - | - | 0 | - | 0.00% |
| 2010-05-20 | 0 | 14.10 | - | 14.10 | 14.10 | 14.10 | 1,000 | 14,100 | 14.100 | 8.936 | - | 8.936 | 8.936 | 8.936 | 1,578 | 8.9357 | -0.70% |
| 2010-05-19 | 0 | 14.20 | 14.10 | 14.50 | - | - | 0 | 0 | - | 8.999 | 8.936 | 9.189 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 14.20 | 14.10 | 14.50 | - | - | 0 | 0 | - | 8.999 | 8.936 | 9.189 | - | - | 0 | - | 0.00% |
| 2010-05-17 | 0 | 14.20 | 14.20 | 14.60 | 14.20 | 14.20 | 1,000 | 14,200 | 14.200 | 8.999 | 8.999 | 9.253 | 8.999 | 8.999 | 1,578 | 8.9991 | -2.07% |
| 2010-05-14 | 0 | 14.50 | 14.50 | 14.60 | 14.50 | 14.50 | 1,000 | 14,500 | 14.500 | 9.189 | 9.189 | 9.253 | 9.189 | 9.189 | 1,578 | 9.1892 | -0.68% |
| 2010-05-13 | 0 | 14.60 | 14.30 | 14.70 | 14.58 | 14.60 | 15,000 | 218,900 | 14.593 | 9.253 | 9.062 | 9.316 | 9.240 | 9.253 | 23,669 | 9.2483 | 2.46% |
| 2010-05-12 | 0 | 14.80 | 14.00 | 15.40 | - | - | 0 | 0 | - | 9.031 | 8.543 | 9.397 | - | - | 0 | - | 0.00% |
| 2010-05-11 | 0 | 14.80 | - | 15.00 | - | - | 0 | 0 | - | 9.031 | - | 9.153 | - | - | 0 | - | 0.00% |
| 2010-05-10 | 0 | 14.80 | - | 15.14 | - | - | 0 | 0 | - | 9.031 | - | 9.238 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 14.80 | 14.00 | 15.18 | 14.80 | 14.80 | 10,000 | 148,000 | 14.800 | 9.031 | 8.543 | 9.263 | 9.031 | 9.031 | 16,388 | 9.0307 | -2.50% |
| 2010-05-06 | 0 | 15.18 | 12.52 | 15.18 | - | - | 0 | 0 | - | 9.263 | 7.640 | 9.263 | - | - | 0 | - | 0.00% |
| 2010-05-05 | 0 | 15.18 | 14.10 | 15.26 | - | - | 0 | 0 | - | 9.263 | 8.604 | 9.311 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 15.18 | 15.00 | 15.18 | 15.00 | 15.18 | 6,000 | 90,270 | 15.045 | 9.263 | 9.153 | 9.263 | 9.153 | 9.263 | 9,833 | 9.1802 | 1.88% |
| 2010-05-03 | 0 | 14.90 | 14.90 | 15.10 | 14.84 | 14.84 | 2,000 | 29,680 | 14.840 | 9.092 | 9.092 | 9.214 | 9.055 | 9.055 | 3,278 | 9.0552 | 0.81% |
| 2010-04-30 | 0 | 14.78 | 14.78 | 14.84 | - | - | 0 | 0 | - | 9.019 | 9.019 | 9.055 | - | - | 0 | - | 0.27% |
| 2010-04-29 | 0 | 14.74 | 14.72 | 14.90 | 14.74 | 14.74 | 4,000 | 58,960 | 14.740 | 8.994 | 8.982 | 9.092 | 8.994 | 8.994 | 6,555 | 8.9941 | 0.27% |
| 2010-04-28 | 0 | 14.70 | 14.50 | 14.90 | 14.70 | 14.80 | 15,000 | 220,810 | 14.721 | 8.970 | 8.848 | 9.092 | 8.970 | 9.031 | 24,583 | 8.9823 | -0.68% |
| 2010-04-27 | 0 | 14.80 | 14.70 | 14.90 | 14.80 | 14.80 | 29,000 | 429,200 | 14.800 | 9.031 | 8.970 | 9.092 | 9.031 | 9.031 | 47,527 | 9.0307 | 0.82% |
| 2010-04-26 | 0 | 14.68 | 14.66 | 14.76 | 14.66 | 14.68 | 10,000 | 146,640 | 14.664 | 8.958 | 8.945 | 9.006 | 8.945 | 8.958 | 16,388 | 8.9478 | 0.14% |
| 2010-04-23 | 0 | 14.66 | 14.52 | 14.66 | 14.62 | 14.66 | 16,500 | 241,690 | 14.648 | 8.945 | 8.860 | 8.945 | 8.921 | 8.945 | 27,041 | 8.9379 | -1.08% |
| 2010-04-22 | 0 | 14.82 | 14.70 | 15.00 | - | - | 0 | 0 | - | 9.043 | 8.970 | 9.153 | - | - | 0 | - | 0.00% |
| 2010-04-21 | 0 | 14.82 | 14.00 | 15.10 | 14.80 | 14.82 | 4,000 | 59,220 | 14.805 | 9.043 | 8.543 | 9.214 | 9.031 | 9.043 | 6,555 | 9.0338 | 1.79% |
| 2010-04-20 | 0 | 14.56 | 14.56 | 15.00 | - | - | 0 | 0 | - | 8.884 | 8.884 | 9.153 | - | - | 0 | - | 0.41% |
| 2010-04-19 | 0 | 14.50 | 14.32 | 14.60 | 14.20 | 14.50 | 13,500 | 194,700 | 14.422 | 8.848 | 8.738 | 8.909 | 8.665 | 8.848 | 22,124 | 8.8002 | -0.41% |
| 2010-04-16 | 0 | 14.56 | 14.56 | 14.80 | 14.56 | 14.56 | 15,000 | 218,400 | 14.560 | 8.884 | 8.884 | 9.031 | 8.884 | 8.884 | 24,583 | 8.8843 | 0.14% |
| 2010-04-15 | 0 | 14.54 | 14.54 | 14.88 | - | - | 0 | 0 | - | 8.872 | 8.872 | 9.080 | - | - | 0 | - | 0.14% |
| 2010-04-14 | 0 | 14.52 | 14.52 | 14.74 | - | - | 0 | 0 | - | 8.860 | 8.860 | 8.994 | - | - | 0 | - | 0.00% |
| 2010-04-13 | 0 | 14.52 | 14.52 | 15.10 | 14.50 | 14.64 | 28,500 | 414,940 | 14.559 | 8.860 | 8.860 | 9.214 | 8.848 | 8.933 | 46,707 | 8.8839 | -1.22% |
| 2010-04-12 | 0 | 14.70 | 14.70 | 15.10 | 14.70 | 14.70 | 8,000 | 117,600 | 14.700 | 8.970 | 8.970 | 9.214 | 8.970 | 8.970 | 13,111 | 8.9697 | 0.55% |
| 2010-04-09 | 0 | 14.62 | 14.50 | 14.70 | 14.50 | 14.62 | 12,000 | 174,600 | 14.550 | 8.921 | 8.848 | 8.970 | 8.848 | 8.921 | 19,666 | 8.8782 | 1.53% |
| 2010-04-08 | 0 | 14.40 | 14.20 | 14.50 | 14.38 | 14.40 | 5,000 | 71,990 | 14.398 | 8.787 | 8.665 | 8.848 | 8.774 | 8.787 | 8,194 | 8.7855 | 0.00% |
| 2010-04-07 | 0 | 14.40 | 13.80 | 14.50 | 14.00 | 14.40 | 37,000 | 532,400 | 14.389 | 8.787 | 8.421 | 8.848 | 8.543 | 8.787 | 60,637 | 8.7801 | 2.86% |
| 2010-04-01 | 0 | 14.00 | 13.90 | 14.28 | 13.50 | 14.20 | 48,000 | 666,400 | 13.883 | 8.543 | 8.482 | 8.713 | 8.238 | 8.665 | 78,665 | 8.4714 | 7.69% |
| 2010-03-31 | 0 | 13.00 | 12.66 | 13.20 | 13.00 | 13.00 | 500 | 6,500 | 13.000 | 7.932 | 7.725 | 8.054 | 7.932 | 7.932 | 819 | 7.9324 | 1.56% |
| 2010-03-30 | 0 | 12.80 | 12.80 | 13.10 | 12.80 | 12.80 | 5,000 | 64,000 | 12.800 | 7.810 | 7.810 | 7.993 | 7.810 | 7.810 | 8,194 | 7.8104 | 0.79% |
| 2010-03-29 | 0 | 12.70 | 12.70 | 13.00 | - | - | 0 | 0 | - | 7.749 | 7.749 | 7.932 | - | - | 0 | - | 0.00% |
| 2010-03-26 | 0 | 12.70 | 12.50 | 12.88 | - | - | 27,500 | 349,250 | 12.700 | 7.749 | 7.627 | 7.859 | - | - | 45,068 | 7.7494 | 0.00% |
| 2010-03-25 | 0 | 12.70 | 12.70 | 12.86 | - | - | 0 | 0 | - | 7.749 | 7.749 | 7.847 | - | - | 0 | - | 0.79% |
| 2010-03-24 | 0 | 12.60 | 12.60 | 12.98 | - | - | 0 | 0 | - | 7.688 | 7.688 | 7.920 | - | - | 0 | - | 0.80% |
| 2010-03-23 | 0 | 12.50 | 12.50 | 12.88 | - | - | 0 | 0 | - | 7.627 | 7.627 | 7.859 | - | - | 0 | - | 0.00% |
| 2010-03-22 | 0 | 12.50 | 12.50 | 12.88 | 12.50 | 12.50 | 12,000 | 150,000 | 12.500 | 7.627 | 7.627 | 7.859 | 7.627 | 7.627 | 19,666 | 7.6273 | 0.00% |
| 2010-03-19 | 0 | 12.50 | 12.50 | 12.90 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 7.627 | 7.627 | 7.871 | 7.627 | 7.627 | 16,388 | 7.6273 | 0.00% |
| 2010-03-18 | 0 | 12.50 | 12.40 | 12.98 | 12.50 | 12.50 | 1,500 | 18,750 | 12.500 | 7.627 | 7.566 | 7.920 | 7.627 | 7.627 | 2,458 | 7.6273 | 0.00% |
| 2010-03-17 | 0 | 12.50 | 12.48 | 13.00 | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 7.627 | 7.615 | 7.932 | 7.627 | 7.627 | 8,194 | 7.6273 | -2.34% |
| 2010-03-16 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.80 | 500 | 6,400 | 12.800 | 7.810 | 7.810 | 7.932 | 7.810 | 7.810 | 819 | 7.8104 | -0.78% |
| 2010-03-15 | 0 | 12.90 | 12.30 | 13.00 | - | - | 0 | 0 | - | 7.871 | 7.505 | 7.932 | - | - | 0 | - | 0.00% |
| 2010-03-12 | 0 | 12.90 | 12.30 | 12.90 | 12.60 | 12.90 | 2,500 | 31,800 | 12.720 | 7.871 | 7.505 | 7.871 | 7.688 | 7.871 | 4,097 | 7.7616 | 0.00% |
| 2010-03-11 | 0 | 12.90 | 12.22 | 13.10 | - | - | 0 | 0 | - | 7.871 | 7.456 | 7.993 | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 12.90 | 12.20 | 13.00 | 12.90 | 12.90 | 5,000 | 64,500 | 12.900 | 7.871 | 7.444 | 7.932 | 7.871 | 7.871 | 8,194 | 7.8714 | 3.20% |
| 2010-03-09 | 0 | 12.50 | 12.30 | 12.90 | - | - | 0 | 0 | - | 7.627 | 7.505 | 7.871 | - | - | 0 | - | 0.00% |
| 2010-03-08 | 0 | 12.50 | 12.28 | 12.50 | 12.50 | 12.50 | 500 | 6,250 | 12.500 | 7.627 | 7.493 | 7.627 | 7.627 | 7.627 | 819 | 7.6273 | 1.63% |
| 2010-03-05 | 0 | 12.30 | 12.24 | 12.70 | - | - | 0 | 0 | - | 7.505 | 7.469 | 7.749 | - | - | 0 | - | 0.00% |
| 2010-03-04 | 0 | 12.30 | 12.30 | 12.70 | 12.30 | 12.30 | 500 | 6,150 | 12.300 | 7.505 | 7.505 | 7.749 | 7.505 | 7.505 | 819 | 7.5053 | 0.00% |
| 2010-03-03 | 0 | 12.30 | 12.22 | 12.30 | 12.30 | 12.30 | 5,000 | 61,500 | 12.300 | 7.505 | 7.456 | 7.505 | 7.505 | 7.505 | 8,194 | 7.5053 | -0.97% |
| 2010-03-02 | 0 | 12.42 | 12.42 | 12.82 | 12.40 | 12.40 | 500 | 6,200 | 12.400 | 7.579 | 7.579 | 7.823 | 7.566 | 7.566 | 819 | 7.5663 | 0.16% |
| 2010-03-01 | 0 | 12.40 | 12.40 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.566 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-26 | 0 | 12.40 | 12.20 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.444 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 12.40 | 12.20 | 13.84 | - | - | 0 | 0 | - | 7.566 | 7.444 | 8.445 | - | - | 0 | - | 0.00% |
| 2010-02-24 | 0 | 12.40 | 12.20 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.444 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 12.40 | 12.20 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.444 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-22 | 0 | 12.40 | 12.20 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.444 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 12.40 | 12.40 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.566 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 12.40 | 11.50 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.017 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 12.40 | 11.50 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.017 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-12 | 0 | 12.40 | 12.40 | 12.60 | 12.40 | 12.60 | 1,500 | 18,700 | 12.467 | 7.566 | 7.566 | 7.688 | 7.566 | 7.688 | 2,458 | 7.6070 | 0.00% |
| 2010-02-11 | 0 | 12.40 | 11.80 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.200 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-02-10 | 0 | 12.40 | 12.40 | 12.60 | 12.40 | 12.40 | 5,000 | 62,000 | 12.400 | 7.566 | 7.566 | 7.688 | 7.566 | 7.566 | 8,194 | 7.5663 | -1.59% |
| 2010-02-09 | 0 | 12.60 | 11.80 | 12.60 | 12.60 | 12.60 | 2,000 | 25,200 | 12.600 | 7.688 | 7.200 | 7.688 | 7.688 | 7.688 | 3,278 | 7.6883 | 0.00% |
| 2010-02-08 | 0 | 12.60 | - | 12.60 | 12.60 | 12.80 | 10,000 | 126,290 | 12.629 | 7.688 | - | 7.688 | 7.688 | 7.810 | 16,388 | 7.7060 | 0.80% |
| 2010-02-05 | 0 | 12.50 | 11.32 | 12.60 | - | - | 0 | 0 | - | 7.627 | 6.907 | 7.688 | - | - | 0 | - | 0.00% |
| 2010-02-04 | 0 | 12.50 | 11.30 | 12.60 | - | - | 0 | 0 | - | 7.627 | 6.895 | 7.688 | - | - | 0 | - | 0.00% |
| 2010-02-03 | 0 | 12.50 | 12.30 | 12.50 | - | - | 0 | 0 | - | 7.627 | 7.505 | 7.627 | - | - | 0 | - | -0.79% |
| 2010-02-02 | 0 | 12.60 | - | 12.60 | 12.60 | 12.60 | 2,500 | 31,500 | 12.600 | 7.688 | - | 7.688 | 7.688 | 7.688 | 4,097 | 7.6883 | -1.56% |
| 2010-02-01 | 0 | 12.80 | - | 13.20 | - | - | 0 | 0 | - | 7.810 | - | 8.054 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 12.80 | 11.50 | 13.08 | - | - | 0 | 0 | - | 7.810 | 7.017 | 7.981 | - | - | 0 | - | 0.00% |
| 2010-01-28 | 0 | 12.80 | 11.60 | 13.00 | - | - | 0 | 0 | - | 7.810 | 7.078 | 7.932 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 12.80 | - | 13.18 | - | - | 0 | 0 | - | 7.810 | - | 8.042 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 12.80 | 12.00 | 13.20 | - | - | 0 | 0 | - | 7.810 | 7.322 | 8.054 | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 12.80 | 12.00 | 13.08 | - | - | 0 | 0 | - | 7.810 | 7.322 | 7.981 | - | - | 0 | - | 0.00% |
| 2010-01-22 | 0 | 12.80 | 12.00 | 12.80 | - | - | 0 | 0 | - | 7.810 | 7.322 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-01-21 | 0 | 12.80 | 12.80 | 13.58 | - | - | 0 | 0 | - | 7.810 | 7.810 | 8.286 | - | - | 0 | - | 0.00% |
| 2010-01-20 | 0 | 12.80 | 12.80 | 13.20 | 12.80 | 12.80 | 5,000 | 64,000 | 12.800 | 7.810 | 7.810 | 8.054 | 7.810 | 7.810 | 8,194 | 7.8104 | 0.00% |
| 2010-01-19 | 0 | 12.80 | 12.58 | 13.20 | - | - | 0 | 0 | - | 7.810 | 7.676 | 8.054 | - | - | 0 | - | 0.00% |
| 2010-01-18 | 0 | 12.80 | 12.50 | 13.58 | - | - | 0 | 0 | - | 7.810 | 7.627 | 8.286 | - | - | 0 | - | 0.00% |
| 2010-01-15 | 0 | 12.80 | 12.50 | 13.10 | 12.80 | 12.80 | 48,000 | 614,400 | 12.800 | 7.810 | 7.627 | 7.993 | 7.810 | 7.810 | 78,665 | 7.8104 | 0.00% |
| 2010-01-14 | 0 | 12.80 | 12.40 | 12.80 | - | - | 0 | 0 | - | 7.810 | 7.566 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-01-13 | 0 | 12.80 | 12.10 | 12.80 | - | - | 0 | 0 | - | 7.810 | 7.383 | 7.810 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 12.80 | 12.50 | 12.90 | 12.70 | 12.80 | 4,000 | 51,000 | 12.750 | 7.810 | 7.627 | 7.871 | 7.749 | 7.810 | 6,555 | 7.7799 | 3.90% |
| 2010-01-11 | 0 | 12.32 | 11.50 | - | - | - | 0 | 0 | - | 7.517 | 7.017 | - | - | - | 0 | - | 0.00% |
| 2010-01-08 | 0 | 12.32 | 12.32 | 12.60 | - | - | 0 | 0 | - | 7.517 | 7.517 | 7.688 | - | - | 0 | - | 0.16% |
| 2010-01-07 | 0 | 12.30 | 10.50 | - | - | - | 0 | 0 | - | 7.505 | 6.407 | - | - | - | 0 | - | 0.00% |
| 2010-01-06 | 0 | 12.30 | 12.20 | - | 12.30 | 12.30 | 116,576 | 1,433,885 | 12.300 | 7.505 | 7.444 | - | 7.505 | 7.505 | 191,050 | 7.5053 | 0.00% |
| 2010-01-05 | 0 | 12.30 | 12.10 | 12.70 | 12.30 | 12.30 | 5,000 | 61,500 | 12.300 | 7.505 | 7.383 | 7.749 | 7.505 | 7.505 | 8,194 | 7.5053 | 0.00% |
| 2010-01-04 | 0 | 12.30 | 12.30 | 12.60 | 12.20 | 12.30 | 9,500 | 116,550 | 12.268 | 7.505 | 7.505 | 7.688 | 7.444 | 7.505 | 15,569 | 7.4860 | 0.00% |
| 2009-12-31 | 0 | 12.30 | 11.50 | 12.70 | - | - | 0 | 0 | - | 7.505 | 7.017 | 7.749 | - | - | 0 | - | 0.00% |
| 2009-12-30 | 0 | 12.30 | 11.10 | 12.60 | - | - | 0 | 0 | - | 7.505 | 6.773 | 7.688 | - | - | 0 | - | 0.00% |
| 2009-12-29 | 0 | 12.30 | 11.30 | - | - | - | 0 | 0 | - | 7.505 | 6.895 | - | - | - | 0 | - | 0.00% |
| 2009-12-28 | 0 | 12.30 | 11.42 | - | - | - | 0 | 0 | - | 7.505 | 6.968 | - | - | - | 0 | - | 0.00% |
| 2009-12-24 | 0 | 12.30 | 11.20 | 12.30 | - | - | 0 | 0 | - | 7.505 | 6.834 | 7.505 | - | - | 0 | - | 0.00% |
| 2009-12-23 | 0 | 12.30 | 12.20 | 12.40 | 12.30 | 12.30 | 2,000 | 24,600 | 12.300 | 7.505 | 7.444 | 7.566 | 7.505 | 7.505 | 3,278 | 7.5053 | 1.65% |
| 2009-12-22 | 0 | 12.10 | - | 12.30 | - | - | 0 | 0 | - | 7.383 | - | 7.505 | - | - | 0 | - | 0.00% |
| 2009-12-21 | 0 | 12.10 | - | 12.30 | - | - | 0 | 0 | - | 7.383 | - | 7.505 | - | - | 0 | - | 0.00% |
| 2009-12-18 | 0 | 12.10 | 10.02 | 12.30 | - | - | 0 | 0 | - | 7.383 | 6.114 | 7.505 | - | - | 0 | - | 0.00% |
| 2009-12-17 | 0 | 12.10 | 12.10 | 12.80 | 12.10 | 12.30 | 9,500 | 115,950 | 12.205 | 7.383 | 7.383 | 7.810 | 7.383 | 7.505 | 15,569 | 7.4475 | -3.20% |
| 2009-12-16 | 0 | 12.50 | 11.80 | - | - | - | 0 | 0 | - | 7.627 | 7.200 | - | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 12.50 | 11.80 | 12.80 | - | - | 0 | 0 | - | 7.627 | 7.200 | 7.810 | - | - | 0 | - | 0.00% |
| 2009-12-14 | 0 | 12.50 | 12.10 | 12.50 | - | - | 0 | 0 | - | 7.627 | 7.383 | 7.627 | - | - | 0 | - | 0.00% |
| 2009-12-11 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 8,500 | 106,250 | 12.500 | 7.627 | 7.627 | 7.749 | 7.627 | 7.627 | 13,930 | 7.6273 | -0.79% |
| 2009-12-10 | 0 | 12.60 | 12.50 | 12.70 | 12.60 | 12.60 | 1,000 | 12,600 | 12.600 | 7.688 | 7.627 | 7.749 | 7.688 | 7.688 | 1,639 | 7.6883 | 0.80% |
| 2009-12-09 | 0 | 12.50 | - | 12.50 | - | - | 0 | 0 | - | 7.627 | - | 7.627 | - | - | 0 | - | 0.00% |
| 2009-12-08 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 10,000 | 125,000 | 12.500 | 7.627 | 7.566 | 7.749 | 7.627 | 7.627 | 16,388 | 7.6273 | 0.81% |
| 2009-12-07 | 0 | 12.40 | 12.40 | 12.80 | - | - | 0 | 0 | - | 7.566 | 7.566 | 7.810 | - | - | 0 | - | 0.00% |
| 2009-12-04 | 0 | 12.40 | 12.40 | 12.50 | 12.18 | 12.40 | 23,500 | 288,640 | 12.283 | 7.566 | 7.566 | 7.627 | 7.432 | 7.566 | 38,513 | 7.4946 | 3.33% |
| 2009-12-03 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 1,000 | 12,000 | 12.000 | 7.322 | 7.322 | 7.505 | 7.322 | 7.322 | 1,639 | 7.3222 | -1.64% |
| 2009-12-02 | 0 | 12.20 | 11.60 | 12.30 | - | - | 0 | 0 | - | 7.444 | 7.078 | 7.505 | - | - | 0 | - | 0.00% |
| 2009-12-01 | 0 | 12.20 | 12.10 | 12.60 | 12.20 | 12.20 | 10,000 | 122,000 | 12.200 | 7.444 | 7.383 | 7.688 | 7.444 | 7.444 | 16,388 | 7.4443 | 0.00% |
| 2009-11-30 | 0 | 12.20 | 12.00 | 12.20 | - | - | 0 | 0 | - | 7.444 | 7.322 | 7.444 | - | - | 0 | - | 0.00% |
| 2009-11-27 | 0 | 12.20 | 10.12 | 12.20 | 12.00 | 12.20 | 1,000 | 12,100 | 12.100 | 7.444 | 6.175 | 7.444 | 7.322 | 7.444 | 1,639 | 7.3832 | 1.67% |
| 2009-11-26 | 0 | 12.00 | 12.00 | 12.40 | - | - | 0 | 0 | - | 7.322 | 7.322 | 7.566 | - | - | 0 | - | 0.00% |
| 2009-11-25 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.00 | 10,000 | 120,000 | 12.000 | 7.322 | 7.322 | 7.505 | 7.322 | 7.322 | 16,388 | 7.3222 | 0.00% |
| 2009-11-24 | 0 | 12.00 | 12.00 | 12.60 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 7.322 | 7.322 | 7.688 | 7.322 | 7.322 | 3,278 | 7.3222 | -0.83% |
| 2009-11-23 | 0 | 12.10 | 12.00 | 12.50 | - | - | 0 | 0 | - | 7.383 | 7.322 | 7.627 | - | - | 0 | - | 0.00% |
| 2009-11-20 | 0 | 12.10 | 12.10 | 12.44 | 12.00 | 12.00 | 15,000 | 180,000 | 12.000 | 7.383 | 7.383 | 7.591 | 7.322 | 7.322 | 24,583 | 7.3222 | -0.82% |
| 2009-11-19 | 0 | 12.20 | 12.20 | 12.70 | 12.00 | 12.50 | 6,000 | 72,500 | 12.083 | 7.444 | 7.444 | 7.749 | 7.322 | 7.627 | 9,833 | 7.3731 | -0.81% |
| 2009-11-18 | 0 | 12.30 | 12.28 | 12.66 | 12.30 | 12.30 | 1,000 | 12,300 | 12.300 | 7.505 | 7.493 | 7.725 | 7.505 | 7.505 | 1,639 | 7.5053 | 0.00% |
| 2009-11-17 | 0 | 12.30 | 12.30 | 12.70 | 12.00 | 12.00 | 11,000 | 132,000 | 12.000 | 7.505 | 7.505 | 7.749 | 7.322 | 7.322 | 18,027 | 7.3222 | 0.00% |
| 2009-11-16 | 0 | 12.30 | 12.00 | 13.00 | 11.90 | 12.30 | 15,500 | 188,650 | 12.171 | 7.505 | 7.322 | 7.932 | 7.261 | 7.505 | 25,402 | 7.4266 | 4.24% |
| 2009-11-13 | 0 | 11.80 | 11.20 | 12.00 | - | - | 0 | 0 | - | 7.200 | 6.834 | 7.322 | - | - | 0 | - | 0.00% |
| 2009-11-12 | 0 | 11.80 | 11.02 | 12.20 | - | - | 0 | 0 | - | 7.200 | 6.724 | 7.444 | - | - | 0 | - | 0.00% |
| 2009-11-11 | 0 | 11.80 | 11.30 | 11.90 | 11.50 | 11.80 | 2,500 | 29,050 | 11.620 | 7.200 | 6.895 | 7.261 | 7.017 | 7.200 | 4,097 | 7.0904 | 2.61% |
| 2009-11-10 | 0 | 11.50 | 11.10 | 11.50 | 11.50 | 11.50 | 5,000 | 57,500 | 11.500 | 7.017 | 6.773 | 7.017 | 7.017 | 7.017 | 8,194 | 7.0171 | 1.77% |
| 2009-11-09 | 0 | 11.30 | 10.90 | 11.30 | - | - | 0 | 0 | - | 6.895 | 6.651 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-11-06 | 0 | 11.30 | 10.70 | 11.30 | 11.00 | 11.30 | 27,000 | 297,600 | 11.022 | 6.895 | 6.529 | 6.895 | 6.712 | 6.895 | 44,249 | 6.7256 | 6.40% |
| 2009-11-05 | 0 | 10.62 | 10.62 | 11.00 | 10.60 | 10.60 | 5,500 | 58,300 | 10.600 | 6.480 | 6.480 | 6.712 | 6.468 | 6.468 | 9,014 | 6.4680 | 0.19% |
| 2009-11-04 | 0 | 10.60 | 10.60 | 11.00 | - | - | 0 | 0 | - | 6.468 | 6.468 | 6.712 | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 10.60 | 10.40 | 11.00 | - | - | 0 | 0 | - | 6.468 | 6.346 | 6.712 | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 10.60 | 10.10 | 11.00 | - | - | 0 | 0 | - | 6.468 | 6.163 | 6.712 | - | - | 0 | - | 0.00% |
| 2009-10-30 | 0 | 10.60 | 10.40 | 11.00 | - | - | 150 | 1,545 | 10.300 | 6.468 | 6.346 | 6.712 | - | - | 246 | 6.2849 | 0.00% |
| 2009-10-29 | 0 | 10.60 | 10.30 | 10.80 | - | - | 0 | 0 | - | 6.468 | 6.285 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-10-28 | 0 | 10.60 | 10.40 | 11.00 | - | - | 0 | 0 | - | 6.468 | 6.346 | 6.712 | - | - | 0 | - | 0.00% |
| 2009-10-27 | 0 | 10.60 | 10.00 | - | - | - | 0 | 0 | - | 6.468 | 6.102 | - | - | - | 0 | - | 0.00% |
| 2009-10-23 | 0 | 10.60 | 10.50 | - | - | - | 0 | 0 | - | 6.468 | 6.407 | - | - | - | 0 | - | 0.00% |
| 2009-10-22 | 0 | 10.60 | 10.50 | 10.90 | - | - | 0 | 0 | - | 6.468 | 6.407 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-10-21 | 0 | 10.60 | 10.60 | 11.00 | - | - | 0 | 0 | - | 6.468 | 6.468 | 6.712 | - | - | 0 | - | 0.95% |
| 2009-10-20 | 0 | 10.50 | 10.50 | 10.80 | 10.50 | 10.50 | 14,000 | 147,000 | 10.500 | 6.407 | 6.407 | 6.590 | 6.407 | 6.407 | 22,944 | 6.4069 | -2.78% |
| 2009-10-19 | 0 | 10.80 | 10.50 | 10.94 | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 6.590 | 6.407 | 6.675 | 6.590 | 6.590 | 3,278 | 6.5900 | 2.86% |
| 2009-10-16 | 0 | 10.50 | 10.40 | 10.90 | - | - | 0 | 0 | - | 6.407 | 6.346 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-10-15 | 0 | 10.50 | 10.48 | 10.80 | - | - | 0 | 0 | - | 6.407 | 6.395 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-10-14 | 0 | 10.50 | 10.40 | 10.80 | - | - | 0 | 0 | - | 6.407 | 6.346 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-10-13 | 0 | 10.50 | 10.50 | 10.80 | 10.50 | 10.50 | 5,500 | 57,750 | 10.500 | 6.407 | 6.407 | 6.590 | 6.407 | 6.407 | 9,014 | 6.4069 | 0.96% |
| 2009-10-12 | 0 | 10.40 | 10.20 | 10.60 | 10.40 | 10.40 | 4,000 | 41,600 | 10.400 | 6.346 | 6.224 | 6.468 | 6.346 | 6.346 | 6,555 | 6.3459 | 0.00% |
| 2009-10-09 | 0 | 10.40 | 10.40 | - | - | - | 0 | 0 | - | 6.346 | 6.346 | - | - | - | 0 | - | 0.00% |
| 2009-10-08 | 0 | 10.40 | 10.30 | 10.60 | 10.40 | 10.40 | 4,000 | 41,600 | 10.400 | 6.346 | 6.285 | 6.468 | 6.346 | 6.346 | 6,555 | 6.3459 | 0.97% |
| 2009-10-07 | 0 | 10.30 | 10.10 | 10.50 | - | - | 0 | 0 | - | 6.285 | 6.163 | 6.407 | - | - | 0 | - | 0.00% |
| 2009-10-06 | 0 | 10.30 | 10.14 | - | 9.000 | 10.30 | 15,000 | 146,500 | 9.7667 | 6.285 | 6.187 | - | 5.492 | 6.285 | 24,583 | 5.9595 | 0.00% |
| 2009-10-05 | 0 | 10.30 | 10.00 | 10.60 | - | - | 0 | 0 | - | 6.285 | 6.102 | 6.468 | - | - | 0 | - | 0.00% |
| 2009-10-02 | 0 | 10.30 | 10.10 | - | 10.30 | 10.30 | 5,000 | 51,500 | 10.300 | 6.285 | 6.163 | - | 6.285 | 6.285 | 8,194 | 6.2849 | -1.90% |
| 2009-09-30 | 0 | 10.50 | 10.00 | 10.80 | - | - | 0 | 0 | - | 6.407 | 6.102 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-09-29 | 0 | 10.50 | 10.40 | 10.70 | - | - | 0 | 0 | - | 6.407 | 6.346 | 6.529 | - | - | 0 | - | 0.00% |
| 2009-09-28 | 0 | 10.50 | 9.900 | 10.80 | 10.50 | 10.50 | 7,500 | 78,750 | 10.500 | 6.407 | 6.041 | 6.590 | 6.407 | 6.407 | 12,291 | 6.4069 | -0.19% |
| 2009-09-25 | 0 | 10.52 | 10.52 | 11.50 | 10.52 | 10.52 | 1,000 | 10,520 | 10.520 | 6.419 | 6.419 | 7.017 | 6.419 | 6.419 | 1,639 | 6.4192 | -1.68% |
| 2009-09-24 | 0 | 10.70 | 9.010 | 11.50 | - | - | 0 | 0 | - | 6.529 | 5.498 | 7.017 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 10.70 | 10.70 | - | 10.70 | 10.70 | 4,000 | 42,800 | 10.700 | 6.529 | 6.529 | - | 6.529 | 6.529 | 6,555 | 6.5290 | -1.65% |
| 2009-09-22 | 0 | 10.88 | 10.70 | 10.98 | - | - | 0 | 0 | - | 6.639 | 6.529 | 6.700 | - | - | 0 | - | 0.00% |
| 2009-09-21 | 0 | 10.88 | 10.64 | 10.98 | - | - | 0 | 0 | - | 6.639 | 6.492 | 6.700 | - | - | 0 | - | 0.00% |
| 2009-09-18 | 0 | 10.88 | 10.88 | 10.96 | - | - | 0 | 0 | - | 6.639 | 6.639 | 6.688 | - | - | 0 | - | 0.74% |
| 2009-09-17 | 0 | 10.80 | 10.10 | 10.88 | 10.80 | 10.80 | 10,000 | 108,000 | 10.800 | 6.590 | 6.163 | 6.639 | 6.590 | 6.590 | 16,388 | 6.5900 | 2.86% |
| 2009-09-16 | 0 | 10.50 | 10.30 | 10.60 | 10.50 | 10.54 | 7,000 | 73,700 | 10.529 | 6.407 | 6.285 | 6.468 | 6.407 | 6.431 | 11,472 | 6.4244 | -1.87% |
| 2009-09-15 | 0 | 10.70 | 10.50 | 10.80 | - | - | 0 | 0 | - | 6.529 | 6.407 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 10.70 | 10.00 | 10.80 | - | - | 0 | 0 | - | 6.529 | 6.102 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-09-11 | 0 | 10.70 | 10.60 | 10.80 | - | - | 0 | 0 | - | 6.529 | 6.468 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-09-10 | 0 | 10.70 | 10.60 | 10.70 | 10.70 | 10.70 | 18,000 | 192,600 | 10.700 | 6.529 | 6.468 | 6.529 | 6.529 | 6.529 | 29,499 | 6.5290 | 0.00% |
| 2009-09-09 | 0 | 10.70 | 10.50 | 10.80 | 10.70 | 10.70 | 2,000 | 21,400 | 10.700 | 6.529 | 6.407 | 6.590 | 6.529 | 6.529 | 3,278 | 6.5290 | 0.00% |
| 2009-09-08 | 0 | 10.70 | 10.60 | 10.80 | 10.60 | 10.90 | 5,500 | 59,100 | 10.745 | 6.529 | 6.468 | 6.590 | 6.468 | 6.651 | 9,014 | 6.5567 | -0.93% |
| 2009-09-07 | 0 | 10.80 | 10.40 | 10.80 | 10.70 | 10.80 | 13,000 | 139,400 | 10.723 | 6.590 | 6.346 | 6.590 | 6.529 | 6.590 | 21,305 | 6.5431 | 0.93% |
| 2009-09-04 | 0 | 10.70 | 10.50 | 10.80 | 10.50 | 10.70 | 5,000 | 52,900 | 10.580 | 6.529 | 6.407 | 6.590 | 6.407 | 6.529 | 8,194 | 6.4558 | 1.90% |
| 2009-09-03 | 0 | 10.50 | 10.10 | 10.90 | - | - | 0 | 0 | - | 6.407 | 6.163 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-09-02 | 0 | 10.50 | 9.900 | 10.90 | - | - | 0 | 0 | - | 6.407 | 6.041 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 10.50 | 9.800 | 10.90 | - | - | 0 | 0 | - | 6.407 | 5.980 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 10.50 | 9.500 | 11.00 | - | - | 0 | 0 | - | 6.407 | 5.797 | 6.712 | - | - | 0 | - | 0.00% |
| 2009-08-28 | 0 | 10.50 | 9.900 | 11.00 | - | - | 0 | 0 | - | 6.407 | 6.041 | 6.712 | - | - | 0 | - | 0.00% |
| 2009-08-27 | 0 | 10.50 | 9.900 | 11.00 | - | - | 0 | 0 | - | 6.407 | 6.041 | 6.712 | - | - | 0 | - | 0.00% |
| 2009-08-26 | 0 | 10.50 | 10.40 | 11.00 | 10.50 | 10.50 | 1,500 | 15,750 | 10.500 | 6.407 | 6.346 | 6.712 | 6.407 | 6.407 | 2,458 | 6.4069 | 0.00% |
| 2009-08-25 | 0 | 10.50 | 10.30 | 10.50 | - | - | 0 | 0 | - | 6.407 | 6.285 | 6.407 | - | - | 0 | - | 0.00% |
| 2009-08-24 | 0 | 10.50 | 10.00 | 10.50 | 10.50 | 10.50 | 500 | 5,250 | 10.500 | 6.407 | 6.102 | 6.407 | 6.407 | 6.407 | 819 | 6.4069 | 0.00% |
| 2009-08-21 | 0 | 10.50 | 10.00 | 10.50 | - | - | 0 | 0 | - | 6.407 | 6.102 | 6.407 | - | - | 0 | - | 0.00% |
| 2009-08-20 | 0 | 10.50 | 10.00 | 11.30 | - | - | 0 | 0 | - | 6.407 | 6.102 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-08-19 | 0 | 10.50 | 9.930 | 10.90 | - | - | 0 | 0 | - | 6.407 | 6.059 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 10.50 | 9.010 | - | - | - | 0 | 0 | - | 6.407 | 5.498 | - | - | - | 0 | - | 0.00% |
| 2009-08-17 | 0 | 10.50 | 10.30 | 11.28 | - | - | 0 | 0 | - | 6.407 | 6.285 | 6.883 | - | - | 0 | - | 0.00% |
| 2009-08-14 | 0 | 10.50 | 10.20 | 11.30 | - | - | 0 | 0 | - | 6.407 | 6.224 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-08-13 | 0 | 10.50 | 10.10 | 11.30 | - | - | 0 | 0 | - | 6.407 | 6.163 | 6.895 | - | - | 0 | - | 0.00% |
| 2009-08-12 | 0 | 10.50 | 10.30 | 11.20 | 10.50 | 10.50 | 5,000 | 52,500 | 10.500 | 6.407 | 6.285 | 6.834 | 6.407 | 6.407 | 8,194 | 6.4069 | 0.00% |
| 2009-08-11 | 0 | 10.50 | 10.20 | 11.08 | 10.42 | 10.50 | 6,000 | 62,920 | 10.487 | 6.407 | 6.224 | 6.761 | 6.358 | 6.407 | 9,833 | 6.3988 | 2.14% |
| 2009-08-10 | 0 | 10.28 | 10.28 | 10.60 | 10.20 | 10.20 | 2,000 | 20,400 | 10.200 | 6.273 | 6.273 | 6.468 | 6.224 | 6.224 | 3,278 | 6.2239 | -3.02% |
| 2009-08-07 | 0 | 10.60 | 10.02 | 10.60 | - | - | 0 | 0 | - | 6.468 | 6.114 | 6.468 | - | - | 0 | - | 0.00% |
| 2009-08-06 | 0 | 10.60 | 10.60 | 10.80 | - | - | 0 | 0 | - | 6.468 | 6.468 | 6.590 | - | - | 0 | - | 2.91% |
| 2009-08-05 | 0 | 10.30 | 10.30 | 10.80 | 10.30 | 10.32 | 1,650 | 16,985 | 10.294 | 6.285 | 6.285 | 6.590 | 6.285 | 6.297 | 2,704 | 6.2812 | -3.38% |
| 2009-08-04 | 0 | 10.66 | 10.42 | 10.76 | - | - | 0 | 0 | - | 6.505 | 6.358 | 6.566 | - | - | 0 | - | 0.00% |
| 2009-08-03 | 0 | 10.66 | 10.66 | 10.80 | - | - | 0 | 0 | - | 6.505 | 6.505 | 6.590 | - | - | 0 | - | 1.72% |
| 2009-07-31 | 0 | 10.48 | 10.40 | 10.78 | - | - | 0 | 0 | - | 6.395 | 6.346 | 6.578 | - | - | 0 | - | 0.00% |
| 2009-07-30 | 0 | 10.48 | 10.20 | 10.48 | - | - | 0 | 0 | - | 6.395 | 6.224 | 6.395 | - | - | 0 | - | -0.19% |
| 2009-07-29 | 0 | 10.50 | 10.24 | 10.90 | - | - | 0 | 0 | - | 6.407 | 6.248 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-07-28 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.50 | 26,500 | 277,800 | 10.483 | 6.407 | 6.346 | 6.407 | 6.346 | 6.407 | 43,429 | 6.3966 | 0.57% |
| 2009-07-27 | 0 | 10.44 | 10.40 | 10.70 | 10.40 | 10.44 | 8,500 | 88,500 | 10.412 | 6.370 | 6.346 | 6.529 | 6.346 | 6.370 | 13,930 | 6.3531 | 0.38% |
| 2009-07-24 | 0 | 10.40 | 10.10 | 10.40 | 10.40 | 10.40 | 3,000 | 31,200 | 10.400 | 6.346 | 6.163 | 6.346 | 6.346 | 6.346 | 4,917 | 6.3459 | 0.00% |
| 2009-07-23 | 0 | 10.40 | 10.10 | 10.40 | 10.40 | 10.40 | 1,000 | 10,400 | 10.400 | 6.346 | 6.163 | 6.346 | 6.346 | 6.346 | 1,639 | 6.3459 | 4.00% |
| 2009-07-22 | 0 | 10.00 | 9.900 | 10.20 | 9.900 | 10.00 | 75,000 | 746,000 | 9.9467 | 6.102 | 6.041 | 6.224 | 6.041 | 6.102 | 122,913 | 6.0693 | 2.04% |
| 2009-07-21 | 0 | 9.800 | 9.450 | 10.20 | - | - | 0 | 0 | - | 5.980 | 5.766 | 6.224 | - | - | 0 | - | 0.00% |
| 2009-07-20 | 0 | 9.800 | 9.450 | 9.800 | 9.300 | 9.800 | 8,000 | 76,400 | 9.5500 | 5.980 | 5.766 | 5.980 | 5.675 | 5.980 | 13,111 | 5.8273 | 4.26% |
| 2009-07-17 | 0 | 9.400 | 9.250 | 9.800 | - | - | 0 | 0 | - | 5.736 | 5.644 | 5.980 | - | - | 0 | - | 0.00% |
| 2009-07-16 | 0 | 9.400 | 9.110 | 9.800 | - | - | 0 | 0 | - | 5.736 | 5.559 | 5.980 | - | - | 0 | - | 0.00% |
| 2009-07-15 | 0 | 9.400 | 8.800 | 9.800 | - | - | 0 | 0 | - | 5.736 | 5.370 | 5.980 | - | - | 0 | - | 0.00% |
| 2009-07-14 | 0 | 9.400 | 9.000 | 9.780 | - | - | 0 | 0 | - | 5.736 | 5.492 | 5.968 | - | - | 0 | - | 0.00% |
| 2009-07-13 | 0 | 9.400 | 9.100 | 9.800 | - | - | 0 | 0 | - | 5.736 | 5.553 | 5.980 | - | - | 0 | - | 0.00% |
| 2009-07-10 | 0 | 9.400 | 9.000 | 9.850 | - | - | 0 | 0 | - | 5.736 | 5.492 | 6.010 | - | - | 0 | - | 0.00% |
| 2009-07-09 | 0 | 9.400 | 9.020 | 9.800 | - | - | 0 | 0 | - | 5.736 | 5.504 | 5.980 | - | - | 0 | - | 0.00% |
| 2009-07-08 | 0 | 9.400 | 8.860 | 9.900 | - | - | 0 | 0 | - | 5.736 | 5.406 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-07-07 | 0 | 9.400 | 8.500 | 9.500 | - | - | 0 | 0 | - | 5.736 | 5.187 | 5.797 | - | - | 0 | - | 0.00% |
| 2009-07-06 | 0 | 9.400 | 8.900 | 9.900 | - | - | 0 | 0 | - | 5.736 | 5.431 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 9.400 | 9.000 | 9.900 | 9.400 | 9.400 | 4,000 | 37,600 | 9.4000 | 5.736 | 5.492 | 6.041 | 5.736 | 5.736 | 6,555 | 5.7357 | -1.26% |
| 2009-07-02 | 0 | 9.520 | 9.520 | 9.900 | 9.500 | 9.500 | 3,000 | 28,500 | 9.5000 | 5.809 | 5.809 | 6.041 | 5.797 | 5.797 | 4,917 | 5.7968 | -2.86% |
| 2009-06-30 | 0 | 9.800 | 9.300 | 9.900 | - | - | 0 | 0 | - | 5.980 | 5.675 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-06-29 | 0 | 9.800 | 9.520 | 9.800 | - | - | 0 | 0 | - | 5.980 | 5.809 | 5.980 | - | - | 0 | - | -1.01% |
| 2009-06-26 | 0 | 9.900 | 9.660 | 9.900 | - | - | 0 | 0 | - | 6.041 | 5.894 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-06-25 | 0 | 9.900 | 9.800 | 9.900 | - | - | 0 | 0 | - | 6.041 | 5.980 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-06-24 | 0 | 9.900 | 9.700 | 9.900 | - | - | 0 | 0 | - | 6.041 | 5.919 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 9.900 | 9.350 | 9.900 | - | - | 0 | 0 | - | 6.041 | 5.705 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-06-22 | 0 | 9.900 | 9.600 | 9.900 | 9.900 | 9.900 | 5,000 | 49,500 | 9.9000 | 6.041 | 5.858 | 6.041 | 6.041 | 6.041 | 8,194 | 6.0408 | 0.00% |
| 2009-06-19 | 0 | 9.900 | 9.700 | 9.900 | - | - | 0 | 0 | - | 6.041 | 5.919 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-06-18 | 0 | 9.900 | 9.500 | 10.50 | - | - | 0 | 0 | - | 6.041 | 5.797 | 6.407 | - | - | 0 | - | 0.00% |
| 2009-06-17 | 0 | 9.900 | 9.500 | 10.80 | - | - | 0 | 0 | - | 6.041 | 5.797 | 6.590 | - | - | 0 | - | 0.00% |
| 2009-06-16 | 0 | 9.900 | 9.500 | 10.70 | - | - | 200 | 1,880 | 9.4000 | 6.041 | 5.797 | 6.529 | - | - | 328 | 5.7357 | 0.00% |
| 2009-06-15 | 0 | 9.900 | 9.900 | 10.00 | 9.900 | 9.900 | 4,000 | 39,600 | 9.9000 | 6.041 | 6.041 | 6.102 | 6.041 | 6.041 | 6,555 | 6.0408 | -1.00% |
| 2009-06-12 | 0 | 10.00 | 9.850 | 10.40 | - | - | 0 | 0 | - | 6.102 | 6.010 | 6.346 | - | - | 0 | - | 0.00% |
| 2009-06-11 | 0 | 10.00 | 9.800 | 10.80 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 6.102 | 5.980 | 6.590 | 6.102 | 6.102 | 6,555 | 6.1019 | 1.01% |
| 2009-06-10 | 0 | 9.900 | 9.600 | 10.20 | - | - | 0 | 0 | - | 6.041 | 5.858 | 6.224 | - | - | 0 | - | 0.00% |
| 2009-06-09 | 0 | 9.900 | 9.810 | 10.90 | - | - | 0 | 0 | - | 6.041 | 5.986 | 6.651 | - | - | 0 | - | 0.00% |
| 2009-06-08 | 0 | 9.900 | 9.860 | 10.90 | 9.900 | 9.900 | 500 | 4,950 | 9.9000 | 6.041 | 6.016 | 6.651 | 6.041 | 6.041 | 819 | 6.0408 | -1.98% |
| 2009-06-05 | 0 | 10.10 | 10.10 | 10.20 | - | - | 0 | 0 | - | 6.163 | 6.163 | 6.224 | - | - | 0 | - | 2.02% |
| 2009-06-04 | 0 | 9.900 | 9.800 | 10.30 | - | - | 0 | 0 | - | 6.041 | 5.980 | 6.285 | - | - | 0 | - | 0.00% |
| 2009-06-03 | 0 | 9.900 | 9.900 | 10.20 | 9.700 | 9.800 | 5,000 | 48,800 | 9.7600 | 6.041 | 6.041 | 6.224 | 5.919 | 5.980 | 8,194 | 5.9554 | 4.21% |
| 2009-06-02 | 0 | 9.500 | 9.200 | 10.20 | 9.500 | 9.500 | 4,000 | 38,000 | 9.5000 | 5.797 | 5.614 | 6.224 | 5.797 | 5.797 | 6,555 | 5.7968 | 0.00% |
| 2009-06-01 | 0 | 9.500 | 9.500 | 10.00 | 9.500 | 9.500 | 1,000 | 9,500 | 9.5000 | 5.797 | 5.797 | 6.102 | 5.797 | 5.797 | 1,639 | 5.7968 | 2.15% |
| 2009-05-29 | 0 | 9.300 | 9.100 | 9.500 | - | - | 0 | 0 | - | 5.675 | 5.553 | 5.797 | - | - | 0 | - | 0.00% |
| 2009-05-27 | 0 | 9.300 | 9.000 | 9.900 | - | - | 0 | 0 | - | 5.675 | 5.492 | 6.041 | - | - | 0 | - | 0.00% |
| 2009-05-26 | 0 | 9.300 | 9.010 | 10.00 | - | - | 0 | 0 | - | 5.675 | 5.498 | 6.102 | - | - | 0 | - | 0.00% |
| 2009-05-25 | 0 | 9.300 | 9.300 | 9.500 | 9.300 | 9.300 | 4,000 | 37,200 | 9.3000 | 5.675 | 5.675 | 5.797 | 5.675 | 5.675 | 6,555 | 5.6747 | 1.09% |
| 2009-05-22 | 0 | 9.200 | 9.200 | 9.300 | - | - | 0 | 0 | - | 5.614 | 5.614 | 5.675 | - | - | 0 | - | 2.22% |
| 2009-05-21 | 0 | 9.000 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.492 | 5.492 | 5.675 | - | - | 0 | - | 0.90% |
| 2009-05-20 | 0 | 8.920 | 8.920 | 9.300 | 8.900 | 8.900 | 6,500 | 57,850 | 8.9000 | 5.443 | 5.443 | 5.675 | 5.431 | 5.431 | 10,652 | 5.4307 | 0.22% |
| 2009-05-19 | 0 | 8.900 | 8.800 | 8.900 | 8.900 | 8.900 | 32,000 | 284,800 | 8.9000 | 5.431 | 5.370 | 5.431 | 5.431 | 5.431 | 52,443 | 5.4307 | 2.30% |
| 2009-05-18 | 0 | 8.700 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.309 | 5.187 | 5.309 | - | - | 0 | - | 0.00% |
| 2009-05-15 | 0 | 8.700 | 8.510 | 8.850 | 8.700 | 8.700 | 500 | 4,350 | 8.7000 | 5.309 | 5.193 | 5.400 | 5.309 | 5.309 | 819 | 5.3086 | 1.16% |
| 2009-05-14 | 0 | 8.600 | 8.600 | 9.000 | 8.600 | 8.600 | 2,500 | 21,500 | 8.6000 | 5.248 | 5.248 | 5.492 | 5.248 | 5.248 | 4,097 | 5.2476 | -1.15% |
| 2009-05-13 | 0 | 8.700 | 8.650 | 8.780 | 8.600 | 8.780 | 3,000 | 26,080 | 8.6933 | 5.309 | 5.278 | 5.357 | 5.248 | 5.357 | 4,917 | 5.3045 | 1.16% |
| 2009-05-12 | 0 | 8.800 | 8.700 | 9.000 | 8.800 | 8.920 | 6,700 | 59,065 | 8.8157 | 5.248 | 5.188 | 5.367 | 5.248 | 5.319 | 11,236 | 5.2569 | -1.12% |
| 2009-05-11 | 0 | 8.900 | 8.900 | 9.200 | 8.800 | 9.040 | 21,850 | 196,087 | 8.9742 | 5.307 | 5.307 | 5.486 | 5.248 | 5.391 | 36,642 | 5.3515 | 5.95% |
| 2009-05-08 | 0 | 8.400 | 8.300 | 8.650 | 8.300 | 8.400 | 16,000 | 133,900 | 8.3688 | 5.009 | 4.949 | 5.158 | 4.949 | 5.009 | 26,831 | 4.9904 | 1.20% |
| 2009-05-07 | 0 | 8.300 | 8.100 | 8.300 | 8.300 | 8.300 | 5,000 | 41,500 | 8.3000 | 4.949 | 4.830 | 4.949 | 4.949 | 4.949 | 8,385 | 4.9494 | 3.62% |
| 2009-05-06 | 0 | 8.010 | 7.900 | 8.800 | - | - | 0 | 0 | - | 4.777 | 4.711 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-05-05 | 0 | 8.010 | 8.000 | 8.800 | 8.010 | 8.010 | 3,000 | 24,030 | 8.0100 | 4.777 | 4.771 | 5.248 | 4.777 | 4.777 | 5,031 | 4.7765 | 0.13% |
| 2009-05-04 | 0 | 8.000 | 8.000 | 8.800 | - | - | 0 | 0 | - | 4.771 | 4.771 | 5.248 | - | - | 0 | - | 3.90% |
| 2009-04-30 | 0 | 7.700 | 7.550 | 8.700 | 7.700 | 7.700 | 8,000 | 61,600 | 7.7000 | 4.592 | 4.502 | 5.188 | 4.592 | 4.592 | 13,416 | 4.5916 | 0.00% |
| 2009-04-29 | 0 | 7.700 | 7.700 | 8.700 | 7.700 | 7.700 | 6,500 | 50,050 | 7.7000 | 4.592 | 4.592 | 5.188 | 4.592 | 4.592 | 10,900 | 4.5916 | -0.77% |
| 2009-04-28 | 0 | 7.760 | 7.750 | 7.760 | 7.760 | 7.780 | 8,500 | 66,030 | 7.7682 | 4.627 | 4.621 | 4.627 | 4.627 | 4.639 | 14,254 | 4.6323 | -0.51% |
| 2009-04-27 | 0 | 7.800 | 7.320 | 7.800 | - | - | 0 | 0 | - | 4.651 | 4.365 | 4.651 | - | - | 0 | - | -0.89% |
| 2009-04-24 | 0 | 7.870 | 7.780 | 8.790 | - | - | 0 | 0 | - | 4.693 | 4.639 | 5.242 | - | - | 0 | - | 0.00% |
| 2009-04-23 | 0 | 7.870 | 7.870 | 8.100 | 7.870 | 7.870 | 4,500 | 35,415 | 7.8700 | 4.693 | 4.693 | 4.830 | 4.693 | 4.693 | 7,546 | 4.6930 | 0.51% |
| 2009-04-22 | 0 | 7.830 | 7.810 | 7.990 | 7.830 | 7.890 | 9,500 | 74,635 | 7.8563 | 4.669 | 4.657 | 4.765 | 4.669 | 4.705 | 15,931 | 4.6849 | 0.13% |
| 2009-04-21 | 0 | 7.820 | 7.820 | 7.990 | 7.800 | 7.800 | 3,000 | 23,400 | 7.8000 | 4.663 | 4.663 | 4.765 | 4.651 | 4.651 | 5,031 | 4.6513 | -2.25% |
| 2009-04-20 | 0 | 8.000 | 7.900 | 8.000 | 8.000 | 8.000 | 10,000 | 80,000 | 8.0000 | 4.771 | 4.711 | 4.771 | 4.771 | 4.771 | 16,770 | 4.7705 | 2.30% |
| 2009-04-17 | 0 | 7.820 | 7.820 | 8.800 | 7.800 | 8.000 | 17,000 | 135,220 | 7.9541 | 4.663 | 4.663 | 5.248 | 4.651 | 4.771 | 28,508 | 4.7432 | -0.38% |
| 2009-04-16 | 0 | 7.850 | 7.850 | 8.800 | 7.550 | 7.800 | 31,000 | 239,085 | 7.7124 | 4.681 | 4.681 | 5.248 | 4.502 | 4.651 | 51,986 | 4.5991 | 0.64% |
| 2009-04-15 | 0 | 7.800 | 7.800 | 8.600 | - | - | 0 | 0 | - | 4.651 | 4.651 | 5.128 | - | - | 0 | - | 0.00% |
| 2009-04-14 | 0 | 7.800 | 7.800 | 8.800 | 7.800 | 7.900 | 8,000 | 62,700 | 7.8375 | 4.651 | 4.651 | 5.248 | 4.651 | 4.711 | 13,416 | 4.6736 | 2.63% |
| 2009-04-09 | 0 | 7.600 | 7.550 | 7.750 | 7.600 | 7.600 | 54,500 | 414,200 | 7.6000 | 4.532 | 4.502 | 4.621 | 4.532 | 4.532 | 91,394 | 4.5320 | 1.06% |
| 2009-04-08 | 0 | 7.520 | 7.520 | 7.850 | - | - | 0 | 0 | - | 4.484 | 4.484 | 4.681 | - | - | 0 | - | 0.27% |
| 2009-04-07 | 0 | 7.500 | 7.500 | 8.800 | - | - | 0 | 0 | - | 4.472 | 4.472 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-04-06 | 0 | 7.500 | 7.370 | 8.000 | - | - | 0 | 0 | - | 4.472 | 4.395 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-04-03 | 0 | 7.500 | 7.400 | 9.000 | - | - | 0 | 0 | - | 4.472 | 4.413 | 5.367 | - | - | 0 | - | 0.00% |
| 2009-04-02 | 0 | 7.500 | 7.400 | 9.000 | - | - | 0 | 0 | - | 4.472 | 4.413 | 5.367 | - | - | 0 | - | 0.00% |
| 2009-04-01 | 0 | 7.500 | 7.300 | 9.000 | - | - | 0 | 0 | - | 4.472 | 4.353 | 5.367 | - | - | 0 | - | 0.00% |
| 2009-03-31 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 4.472 | 4.413 | - | - | - | 0 | - | 0.00% |
| 2009-03-30 | 0 | 7.500 | 7.400 | 7.500 | - | - | 0 | 0 | - | 4.472 | 4.413 | 4.472 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 7.500 | 7.400 | 7.500 | - | - | 0 | 0 | - | 4.472 | 4.413 | 4.472 | - | - | 0 | - | 0.00% |
| 2009-03-26 | 0 | 7.500 | 7.470 | 7.500 | 7.500 | 7.500 | 17,000 | 127,500 | 7.5000 | 4.472 | 4.454 | 4.472 | 4.472 | 4.472 | 28,508 | 4.4724 | 0.00% |
| 2009-03-25 | 0 | 7.500 | 7.480 | 7.520 | 7.500 | 7.520 | 10,000 | 75,100 | 7.5100 | 4.472 | 4.460 | 4.484 | 4.472 | 4.484 | 16,770 | 4.4783 | -0.27% |
| 2009-03-24 | 0 | 7.520 | 7.500 | 7.520 | 7.520 | 7.520 | 9,000 | 67,680 | 7.5200 | 4.484 | 4.472 | 4.484 | 4.484 | 4.484 | 15,093 | 4.4843 | 0.00% |
| 2009-03-23 | 0 | 7.520 | 7.500 | 7.520 | 7.520 | 7.520 | 50,500 | 379,760 | 7.5200 | 4.484 | 4.472 | 4.484 | 4.484 | 4.484 | 84,686 | 4.4843 | 0.13% |
| 2009-03-20 | 0 | 7.510 | 7.510 | - | - | - | 0 | 0 | - | 4.478 | 4.478 | - | - | - | 0 | - | 0.13% |
| 2009-03-19 | 0 | 7.500 | 7.500 | 8.000 | 7.500 | 7.500 | 1,000 | 7,500 | 7.5000 | 4.472 | 4.472 | 4.771 | 4.472 | 4.472 | 1,677 | 4.4724 | -1.32% |
| 2009-03-18 | 0 | 7.600 | 7.420 | 8.000 | - | - | 0 | 0 | - | 4.532 | 4.425 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 7.600 | 7.450 | 9.000 | - | - | 0 | 0 | - | 4.532 | 4.443 | 5.367 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 7.600 | 7.600 | - | 7.500 | 7.500 | 500 | 3,750 | 7.5000 | 4.532 | 4.532 | - | 4.472 | 4.472 | 838 | 4.4724 | -0.65% |
| 2009-03-13 | 0 | 7.650 | 7.400 | 8.400 | - | - | 0 | 0 | - | 4.562 | 4.413 | 5.009 | - | - | 0 | - | 0.00% |
| 2009-03-12 | 0 | 7.650 | 7.250 | 8.000 | - | - | 0 | 0 | - | 4.562 | 4.323 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-03-11 | 0 | 7.650 | 7.300 | 8.300 | - | - | 0 | 0 | - | 4.562 | 4.353 | 4.949 | - | - | 0 | - | 0.00% |
| 2009-03-10 | 0 | 7.650 | 7.500 | 8.200 | - | - | 0 | 0 | - | 4.562 | 4.472 | 4.890 | - | - | 0 | - | 0.00% |
| 2009-03-09 | 0 | 7.650 | 7.300 | 8.000 | - | - | 0 | 0 | - | 4.562 | 4.353 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-03-06 | 0 | 7.650 | 7.400 | 8.000 | - | - | 0 | 0 | - | 4.562 | 4.413 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-03-05 | 0 | 7.650 | 7.500 | 8.000 | - | - | 0 | 0 | - | 4.562 | 4.472 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-03-04 | 0 | 7.650 | 7.400 | 8.000 | - | - | 0 | 0 | - | 4.562 | 4.413 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-03-03 | 0 | 7.650 | 7.350 | 8.000 | - | - | 0 | 0 | - | 4.562 | 4.383 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-03-02 | 0 | 7.650 | 7.400 | 8.000 | - | - | 0 | 0 | - | 4.562 | 4.413 | 4.771 | - | - | 0 | - | 0.00% |
| 2009-02-27 | 0 | 7.650 | 7.550 | 8.300 | - | - | 334 | 2,405 | 7.2006 | 4.562 | 4.502 | 4.949 | - | - | 560 | 4.2938 | 0.00% |
| 2009-02-26 | 0 | 7.650 | 7.520 | 7.650 | 7.650 | 7.650 | 3,000 | 22,950 | 7.6500 | 4.562 | 4.484 | 4.562 | 4.562 | 4.562 | 5,031 | 4.5618 | 0.00% |
| 2009-02-25 | 0 | 7.650 | 7.550 | 8.400 | - | - | 0 | 0 | - | 4.562 | 4.502 | 5.009 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 7.650 | 7.550 | 8.400 | - | - | 0 | 0 | - | 4.562 | 4.502 | 5.009 | - | - | 0 | - | 0.00% |
| 2009-02-23 | 0 | 7.650 | 7.470 | 8.400 | 7.470 | 7.650 | 2,000 | 15,120 | 7.5600 | 4.562 | 4.454 | 5.009 | 4.454 | 4.562 | 3,354 | 4.5082 | -0.26% |
| 2009-02-20 | 0 | 7.670 | 7.670 | 7.800 | 7.660 | 7.670 | 3,000 | 22,990 | 7.6633 | 4.574 | 4.574 | 4.651 | 4.568 | 4.574 | 5,031 | 4.5698 | -1.67% |
| 2009-02-19 | 0 | 7.800 | 7.710 | 8.500 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.651 | 4.598 | 5.069 | 4.651 | 4.651 | 16,770 | 4.6513 | 0.00% |
| 2009-02-18 | 0 | 7.800 | 7.620 | - | - | - | 0 | 0 | - | 4.651 | 4.544 | - | - | - | 0 | - | 0.00% |
| 2009-02-17 | 0 | 7.800 | 7.700 | 8.600 | 7.800 | 7.800 | 1,000 | 7,800 | 7.8000 | 4.651 | 4.592 | 5.128 | 4.651 | 4.651 | 1,677 | 4.6513 | -0.64% |
| 2009-02-16 | 0 | 7.850 | 7.700 | 8.200 | - | - | 0 | 0 | - | 4.681 | 4.592 | 4.890 | - | - | 0 | - | 0.00% |
| 2009-02-13 | 0 | 7.850 | 7.600 | 8.000 | 7.850 | 8.000 | 17,000 | 135,040 | 7.9435 | 4.681 | 4.532 | 4.771 | 4.681 | 4.771 | 28,508 | 4.7369 | 0.00% |
| 2009-02-12 | 0 | 7.850 | 7.700 | 8.600 | - | - | 0 | 0 | - | 4.681 | 4.592 | 5.128 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 7.850 | 7.850 | 8.600 | 7.850 | 7.850 | 5,000 | 39,250 | 7.8500 | 4.681 | 4.681 | 5.128 | 4.681 | 4.681 | 8,385 | 4.6811 | 0.00% |
| 2009-02-10 | 0 | 7.850 | 7.800 | 8.500 | - | - | 0 | 0 | - | 4.681 | 4.651 | 5.069 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 7.850 | 7.850 | 8.400 | 7.820 | 7.900 | 6,000 | 47,190 | 7.8650 | 4.681 | 4.681 | 5.009 | 4.663 | 4.711 | 10,062 | 4.6900 | -1.26% |
| 2009-02-06 | 0 | 7.950 | 7.850 | 8.800 | - | - | 0 | 0 | - | 4.741 | 4.681 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-02-05 | 0 | 7.950 | 7.880 | 8.800 | - | - | 0 | 0 | - | 4.741 | 4.699 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-02-04 | 0 | 7.950 | 7.850 | 8.800 | - | - | 0 | 0 | - | 4.741 | 4.681 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-02-03 | 0 | 7.950 | 7.800 | 8.800 | - | - | 0 | 0 | - | 4.741 | 4.651 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 7.950 | 7.810 | 8.500 | 7.950 | 7.950 | 3,000 | 23,850 | 7.9500 | 4.741 | 4.657 | 5.069 | 4.741 | 4.741 | 5,031 | 4.7407 | 0.63% |
| 2009-01-30 | 0 | 7.900 | 7.900 | 8.450 | - | - | 0 | 0 | - | 4.711 | 4.711 | 5.039 | - | - | 0 | - | 0.64% |
| 2009-01-29 | 0 | 7.850 | 7.850 | 8.200 | 7.850 | 7.850 | 1,000 | 7,850 | 7.8500 | 4.681 | 4.681 | 4.890 | 4.681 | 4.681 | 1,677 | 4.6811 | -1.88% |
| 2009-01-23 | 0 | 8.000 | 8.000 | 8.100 | - | - | 0 | 0 | - | 4.771 | 4.771 | 4.830 | - | - | 0 | - | 0.00% |
| 2009-01-22 | 0 | 8.000 | 8.000 | 8.200 | - | - | 0 | 0 | - | 4.771 | 4.771 | 4.890 | - | - | 0 | - | 0.00% |
| 2009-01-21 | 0 | 8.000 | 7.810 | 8.800 | - | - | 0 | 0 | - | 4.771 | 4.657 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-20 | 0 | 8.000 | 8.000 | 8.800 | 7.750 | 8.000 | 4,000 | 31,500 | 7.8750 | 4.771 | 4.771 | 5.248 | 4.621 | 4.771 | 6,708 | 4.6960 | -1.23% |
| 2009-01-19 | 0 | 8.100 | 7.850 | 8.800 | - | - | 0 | 0 | - | 4.830 | 4.681 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-16 | 0 | 8.100 | 7.850 | 8.800 | - | - | 0 | 0 | - | 4.830 | 4.681 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-15 | 0 | 8.100 | 7.900 | 8.800 | - | - | 0 | 0 | - | 4.830 | 4.711 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-14 | 0 | 8.100 | 8.000 | 8.600 | - | - | 0 | 0 | - | 4.830 | 4.771 | 5.128 | - | - | 0 | - | 0.00% |
| 2009-01-13 | 0 | 8.100 | 8.100 | 8.500 | - | - | 0 | 0 | - | 4.830 | 4.830 | 5.069 | - | - | 0 | - | 0.00% |
| 2009-01-12 | 0 | 8.100 | 7.900 | 8.800 | 8.100 | 8.100 | 3,000 | 24,300 | 8.1000 | 4.830 | 4.711 | 5.248 | 4.830 | 4.830 | 5,031 | 4.8302 | 0.00% |
| 2009-01-09 | 0 | 8.100 | 8.100 | 8.800 | - | - | 0 | 0 | - | 4.830 | 4.830 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-08 | 0 | 8.100 | 8.100 | 8.800 | - | - | 0 | 0 | - | 4.830 | 4.830 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-07 | 0 | 8.100 | 7.970 | 8.800 | - | - | 0 | 0 | - | 4.830 | 4.753 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-06 | 0 | 8.100 | 7.820 | 8.800 | - | - | 0 | 0 | - | 4.830 | 4.663 | 5.248 | - | - | 0 | - | 0.00% |
| 2009-01-05 | 0 | 8.100 | 7.630 | 8.200 | - | - | 0 | 0 | - | 4.830 | 4.550 | 4.890 | - | - | 0 | - | 0.00% |
| 2009-01-02 | 0 | 8.100 | 7.750 | 8.100 | 8.200 | 8.200 | 500 | 4,100 | 8.2000 | 4.830 | 4.621 | 4.830 | 4.890 | 4.890 | 838 | 4.8898 | 3.85% |
| 2008-12-31 | 0 | 7.800 | 7.800 | 8.300 | - | - | 0 | 0 | - | 4.651 | 4.651 | 4.949 | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 7.800 | 7.800 | 8.200 | - | - | 0 | 0 | - | 4.651 | 4.651 | 4.890 | - | - | 0 | - | 0.00% |
| 2008-12-29 | 0 | 7.800 | 7.800 | 8.300 | - | - | 0 | 0 | - | 4.651 | 4.651 | 4.949 | - | - | 0 | - | 0.00% |
| 2008-12-24 | 0 | 7.800 | 7.800 | 8.100 | - | - | 0 | 0 | - | 4.651 | 4.651 | 4.830 | - | - | 0 | - | 0.00% |
| 2008-12-23 | 0 | 7.800 | 7.770 | 7.900 | - | - | 0 | 0 | - | 4.651 | 4.633 | 4.711 | - | - | 0 | - | 0.00% |
| 2008-12-22 | 0 | 7.800 | 7.760 | 8.100 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.651 | 4.627 | 4.830 | 4.651 | 4.651 | 16,770 | 4.6513 | 0.00% |
| 2008-12-19 | 0 | 7.800 | 7.650 | 8.100 | - | - | 0 | 0 | - | 4.651 | 4.562 | 4.830 | - | - | 0 | - | 0.00% |
| 2008-12-18 | 0 | 7.800 | 7.800 | - | 7.750 | 7.850 | 5,000 | 38,930 | 7.7860 | 4.651 | 4.651 | - | 4.621 | 4.681 | 8,385 | 4.6429 | -1.27% |
| 2008-12-17 | 0 | 7.900 | 7.750 | 8.000 | - | - | 0 | 0 | - | 4.711 | 4.621 | 4.771 | - | - | 0 | - | 0.00% |
| 2008-12-16 | 0 | 7.900 | 7.900 | 8.380 | 7.740 | 7.740 | 2,000 | 15,480 | 7.7400 | 4.711 | 4.711 | 4.997 | 4.615 | 4.615 | 3,354 | 4.6155 | 0.00% |
| 2008-12-15 | 0 | 7.900 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.711 | 4.651 | 4.711 | - | - | 0 | - | 0.00% |
| 2008-12-12 | 0 | 7.900 | 7.790 | 7.900 | - | - | 0 | 0 | - | 4.711 | 4.645 | 4.711 | - | - | 0 | - | -1.37% |
| 2008-12-11 | 0 | 8.010 | 8.010 | 8.150 | - | - | 0 | 0 | - | 4.777 | 4.777 | 4.860 | - | - | 0 | - | 0.13% |
| 2008-12-10 | 0 | 8.000 | 7.700 | 8.200 | - | - | 0 | 0 | - | 4.771 | 4.592 | 4.890 | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 8.000 | 7.610 | 8.200 | - | - | 0 | 0 | - | 4.771 | 4.538 | 4.890 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 8.000 | 7.700 | 8.200 | - | - | 0 | 0 | - | 4.771 | 4.592 | 4.890 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 8.000 | 7.700 | 8.400 | - | - | 0 | 0 | - | 4.771 | 4.592 | 5.009 | - | - | 0 | - | 0.00% |
| 2008-12-04 | 0 | 8.000 | 7.580 | 8.300 | 7.990 | 8.000 | 45,000 | 359,950 | 7.9989 | 4.771 | 4.520 | 4.949 | 4.765 | 4.771 | 75,463 | 4.7699 | 2.56% |
| 2008-12-03 | 0 | 7.800 | 7.500 | 8.300 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 4.651 | 4.472 | 4.949 | 4.651 | 4.651 | 16,770 | 4.6513 | 0.00% |
| 2008-12-02 | 0 | 7.800 | 7.520 | 7.860 | 7.800 | 7.870 | 14,500 | 113,715 | 7.8424 | 4.651 | 4.484 | 4.687 | 4.651 | 4.693 | 24,316 | 4.6766 | -4.88% |
| 2008-12-01 | 0 | 8.200 | 7.850 | - | - | - | 0 | 0 | - | 4.890 | 4.681 | - | - | - | 0 | - | 0.00% |
| 2008-11-28 | 0 | 8.200 | 7.870 | - | - | - | 0 | 0 | - | 4.890 | 4.693 | - | - | - | 0 | - | 0.00% |
| 2008-11-27 | 0 | 8.200 | 7.810 | - | 8.000 | 8.200 | 42,000 | 336,400 | 8.0095 | 4.890 | 4.657 | - | 4.771 | 4.890 | 70,432 | 4.7762 | 2.50% |
| 2008-11-26 | 0 | 8.000 | 7.700 | - | 8.000 | 8.000 | 40,000 | 320,000 | 8.0000 | 4.771 | 4.592 | - | 4.771 | 4.771 | 67,078 | 4.7705 | 0.00% |
| 2008-11-25 | 0 | 8.000 | 7.650 | 8.050 | - | - | 0 | 0 | - | 4.771 | 4.562 | 4.800 | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 8.000 | 7.700 | - | - | - | 0 | 0 | - | 4.771 | 4.592 | - | - | - | 0 | - | 0.00% |
| 2008-11-21 | 0 | 8.000 | 7.600 | 8.200 | 8.000 | 8.000 | 40,000 | 320,000 | 8.0000 | 4.771 | 4.532 | 4.890 | 4.771 | 4.771 | 67,078 | 4.7705 | 0.00% |
| 2008-11-20 | 0 | 8.000 | 7.750 | 8.100 | 8.000 | 8.000 | 130,000 | 1,040,000 | 8.0000 | 4.771 | 4.621 | 4.830 | 4.771 | 4.771 | 218,005 | 4.7705 | -3.96% |
| 2008-11-19 | 0 | 8.330 | 8.000 | 8.330 | - | - | 0 | 0 | - | 4.967 | 4.771 | 4.967 | - | - | 0 | - | -2.00% |
| 2008-11-18 | 0 | 8.500 | 7.700 | 8.500 | 8.500 | 8.500 | 20,000 | 170,000 | 8.5000 | 5.069 | 4.592 | 5.069 | 5.069 | 5.069 | 33,539 | 5.0687 | 0.12% |
| 2008-11-17 | 0 | 8.490 | 8.300 | 8.490 | - | - | 0 | 0 | - | 5.063 | 4.949 | 5.063 | - | - | 0 | - | 0.00% |
| 2008-11-14 | 0 | 8.490 | 7.700 | 8.490 | - | - | 0 | 0 | - | 5.063 | 4.592 | 5.063 | - | - | 0 | - | 0.00% |
| 2008-11-13 | 0 | 8.490 | 8.000 | 8.490 | - | - | 0 | 0 | - | 5.063 | 4.771 | 5.063 | - | - | 0 | - | -2.41% |
| 2008-11-12 | 0 | 8.700 | 8.500 | 8.700 | - | - | 0 | 0 | - | 5.188 | 5.069 | 5.188 | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 8.700 | 8.800 | - | 8.700 | 8.700 | 3,000 | 26,100 | 8.7000 | 5.188 | 5.248 | - | 5.188 | 5.188 | 5,031 | 5.1880 | 2.35% |
| 2008-11-10 | 0 | 8.500 | 8.000 | - | - | - | 0 | 0 | - | 5.069 | 4.771 | - | - | - | 0 | - | 0.00% |
| 2008-11-07 | 0 | 8.500 | 8.500 | 10.90 | - | - | 0 | 0 | - | 5.069 | 5.069 | 6.500 | - | - | 0 | - | 0.00% |
| 2008-11-06 | 0 | 8.500 | 8.200 | 20.00 | 8.500 | 8.500 | 2,000 | 17,000 | 8.5000 | 5.069 | 4.890 | 11.93 | 5.069 | 5.069 | 3,354 | 5.0687 | 3.16% |
| 2008-11-05 | 0 | 8.240 | 8.000 | 20.00 | 8.240 | 8.240 | 500 | 4,120 | 8.2400 | 4.914 | 4.771 | 11.93 | 4.914 | 4.914 | 838 | 4.9137 | -3.06% |
| 2008-11-04 | 0 | 8.500 | 8.100 | - | 8.500 | 8.500 | 186,500 | 1,585,250 | 8.5000 | 5.069 | 4.830 | - | 5.069 | 5.069 | 312,753 | 5.0687 | 1.80% |
| 2008-11-03 | 0 | 8.350 | 8.150 | 8.500 | - | - | 0 | 0 | - | 4.979 | 4.860 | 5.069 | - | - | 0 | - | 0.00% |
| 2008-10-31 | 0 | 8.350 | 8.350 | - | 8.300 | 8.350 | 11,000 | 91,800 | 8.3455 | 4.979 | 4.979 | - | 4.949 | 4.979 | 18,447 | 4.9765 | -1.76% |
| 2008-10-30 | 0 | 8.500 | 8.400 | 8.740 | - | - | 0 | 0 | - | 5.069 | 5.009 | 5.212 | - | - | 0 | - | 0.00% |
| 2008-10-29 | 0 | 8.500 | 8.120 | 8.500 | - | - | 0 | 0 | - | 5.069 | 4.842 | 5.069 | - | - | 0 | - | 0.00% |
| 2008-10-28 | 0 | 8.500 | 8.120 | 8.700 | - | - | 0 | 0 | - | 5.069 | 4.842 | 5.188 | - | - | 0 | - | 0.00% |
| 2008-10-27 | 0 | 8.500 | 8.000 | 8.500 | 8.500 | 8.520 | 103,000 | 875,560 | 8.5006 | 5.069 | 4.771 | 5.069 | 5.069 | 5.081 | 172,727 | 5.0690 | -5.56% |
| 2008-10-24 | 0 | 9.000 | 6.700 | 9.550 | 9.000 | 10.00 | 253,000 | 2,403,650 | 9.5006 | 5.367 | 3.995 | 5.695 | 5.367 | 5.963 | 424,270 | 5.6654 | -10.00% |
| 2008-10-23 | 0 | 10.00 | 10.00 | 10.40 | 10.00 | 10.50 | 231,300 | 2,363,690 | 10.219 | 5.963 | 5.963 | 6.202 | 5.963 | 6.261 | 387,880 | 6.0939 | -4.76% |
| 2008-10-22 | 0 | 10.50 | 10.50 | - | 10.50 | 10.50 | 120,500 | 1,265,250 | 10.500 | 6.261 | 6.261 | - | 6.261 | 6.261 | 202,073 | 6.2613 | -3.67% |
| 2008-10-21 | 0 | 10.90 | 10.50 | 10.90 | - | - | 0 | 0 | - | 6.500 | 6.261 | 6.500 | - | - | 0 | - | 0.00% |
| 2008-10-20 | 0 | 10.90 | 10.00 | 11.00 | - | - | 0 | 0 | - | 6.500 | 5.963 | 6.559 | - | - | 0 | - | 0.00% |
| 2008-10-17 | 0 | 10.90 | 10.52 | 10.90 | - | - | 0 | 0 | - | 6.500 | 6.273 | 6.500 | - | - | 0 | - | 0.00% |
| 2008-10-16 | 0 | 10.90 | 10.50 | 10.90 | - | - | 0 | 0 | - | 6.500 | 6.261 | 6.500 | - | - | 0 | - | -0.91% |
| 2008-10-15 | 0 | 11.00 | 10.50 | 11.20 | 10.80 | 11.00 | 12,000 | 131,600 | 10.967 | 6.559 | 6.261 | 6.679 | 6.440 | 6.559 | 20,123 | 6.5396 | 1.85% |
| 2008-10-14 | 0 | 10.80 | 11.00 | - | 10.70 | 11.00 | 89,000 | 976,300 | 10.970 | 6.440 | 6.559 | - | 6.381 | 6.559 | 149,249 | 6.5414 | -1.82% |
| 2008-10-13 | 0 | 11.00 | 11.00 | - | - | - | 0 | 0 | - | 6.559 | 6.559 | - | - | - | 0 | - | 0.00% |
| 2008-10-10 | 0 | 11.00 | 10.50 | 11.00 | 11.00 | 11.00 | 30,000 | 330,000 | 11.000 | 6.559 | 6.261 | 6.559 | 6.559 | 6.559 | 50,309 | 6.5595 | -9.84% |
| 2008-10-09 | 0 | 12.20 | 10.00 | 12.50 | 12.20 | 12.20 | 15,000 | 183,000 | 12.200 | 7.275 | 5.963 | 7.454 | 7.275 | 7.275 | 25,154 | 7.2751 | 0.00% |
| 2008-10-08 | 0 | 12.20 | - | 12.20 | - | - | 0 | 0 | - | 7.275 | - | 7.275 | - | - | 0 | - | 0.00% |
| 2008-10-06 | 0 | 12.20 | 12.20 | 13.00 | 12.20 | 12.20 | 14,500 | 176,900 | 12.200 | 7.275 | 7.275 | 7.752 | 7.275 | 7.275 | 24,316 | 7.2751 | -6.15% |
| 2008-10-03 | 0 | 13.00 | 11.60 | 13.00 | - | - | 0 | 0 | - | 7.752 | 6.917 | 7.752 | - | - | 0 | - | -1.22% |
| 2008-10-02 | 0 | 13.16 | - | - | - | - | 0 | 0 | - | 7.848 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 13.16 | 10.30 | - | - | - | 0 | 0 | - | 7.848 | 6.142 | - | - | - | 0 | - | 0.00% |
| 2008-09-29 | 0 | 13.16 | - | - | - | - | 0 | 0 | - | 7.848 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 13.16 | 12.80 | - | - | - | 0 | 0 | - | 7.848 | 7.633 | - | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 13.16 | 13.16 | 13.50 | 13.16 | 13.16 | 1,000 | 13,160 | 13.160 | 7.848 | 7.848 | 8.050 | 7.848 | 7.848 | 1,677 | 7.8475 | -0.60% |
| 2008-09-24 | 0 | 13.24 | 13.14 | 13.50 | - | - | 0 | 0 | - | 7.895 | 7.836 | 8.050 | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 13.24 | 13.12 | 13.24 | 13.24 | 13.24 | 2,500 | 33,100 | 13.240 | 7.895 | 7.824 | 7.895 | 7.895 | 7.895 | 4,192 | 7.8952 | -1.93% |
| 2008-09-22 | 0 | 13.50 | 13.10 | 13.50 | - | - | 0 | 0 | - | 8.050 | 7.812 | 8.050 | - | - | 0 | - | 0.00% |
| 2008-09-19 | 0 | 13.50 | 12.20 | - | - | - | 0 | 0 | - | 8.050 | 7.275 | - | - | - | 0 | - | 0.00% |
| 2008-09-18 | 0 | 13.50 | 11.50 | 14.00 | - | - | 0 | 0 | - | 8.050 | 6.858 | 8.348 | - | - | 0 | - | 0.00% |
| 2008-09-17 | 0 | 13.50 | 12.42 | 15.00 | 13.50 | 13.50 | 3,000 | 40,500 | 13.500 | 8.050 | 7.406 | 8.945 | 8.050 | 8.050 | 5,031 | 8.0503 | -8.78% |
| 2008-09-16 | 0 | 14.80 | 13.06 | 14.80 | - | - | 0 | 0 | - | 8.826 | 7.788 | 8.826 | - | - | 0 | - | -1.33% |
| 2008-09-12 | 0 | 15.00 | 14.52 | 15.40 | 15.00 | 15.00 | 2,500 | 37,500 | 15.000 | 8.945 | 8.659 | 9.183 | 8.945 | 8.945 | 4,192 | 8.9448 | 0.00% |
| 2008-09-11 | 0 | 15.00 | 13.98 | 15.00 | 13.00 | 15.00 | 3,500 | 46,500 | 13.286 | 8.945 | 8.337 | 8.945 | 7.752 | 8.945 | 5,869 | 7.9225 | -3.23% |
| 2008-09-10 | 0 | 15.50 | 14.00 | 15.90 | - | - | 0 | 0 | - | 9.243 | 8.348 | 9.481 | - | - | 0 | - | 0.00% |
| 2008-09-09 | 0 | 15.50 | 14.00 | - | - | - | 0 | 0 | - | 9.243 | 8.348 | - | - | - | 0 | - | 0.00% |
| 2008-09-08 | 0 | 15.50 | 13.50 | 15.90 | - | - | 0 | 0 | - | 9.243 | 8.050 | 9.481 | - | - | 0 | - | 0.00% |
| 2008-09-05 | 0 | 15.50 | 14.00 | 15.50 | - | - | 0 | 0 | - | 9.243 | 8.348 | 9.243 | - | - | 0 | - | 0.00% |
| 2008-09-04 | 0 | 15.50 | 13.50 | 15.50 | - | - | 0 | 0 | - | 9.243 | 8.050 | 9.243 | - | - | 0 | - | 0.00% |
| 2008-09-03 | 0 | 15.50 | 10.50 | - | - | - | 0 | 0 | - | 9.243 | 6.261 | - | - | - | 0 | - | 0.00% |
| 2008-09-02 | 0 | 15.50 | 14.50 | 15.80 | - | - | 0 | 0 | - | 9.243 | 8.647 | 9.422 | - | - | 0 | - | 0.00% |
| 2008-09-01 | 0 | 15.50 | - | 15.78 | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 9.243 | - | 9.410 | 9.243 | 9.243 | 1,677 | 9.2429 | -0.64% |
| 2008-08-29 | 0 | 15.60 | 15.40 | 15.80 | - | - | 0 | 0 | - | 9.303 | 9.183 | 9.422 | - | - | 0 | - | 0.00% |
| 2008-08-28 | 0 | 15.60 | 15.30 | 15.90 | 15.60 | 15.60 | 2,000 | 31,200 | 15.600 | 9.303 | 9.124 | 9.481 | 9.303 | 9.303 | 3,354 | 9.3026 | 0.65% |
| 2008-08-27 | 0 | 15.50 | 15.30 | 15.80 | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 9.243 | 9.124 | 9.422 | 9.243 | 9.243 | 1,677 | 9.2429 | -0.64% |
| 2008-08-26 | 0 | 15.60 | 15.08 | 15.70 | - | - | 0 | 0 | - | 9.303 | 8.992 | 9.362 | - | - | 0 | - | 0.00% |
| 2008-08-25 | 0 | 15.60 | 15.00 | 15.80 | - | - | 0 | 0 | - | 9.303 | 8.945 | 9.422 | - | - | 0 | - | 0.00% |
| 2008-08-21 | 0 | 15.60 | 15.00 | 15.60 | - | - | 0 | 0 | - | 9.303 | 8.945 | 9.303 | - | - | 0 | - | 0.00% |
| 2008-08-20 | 0 | 15.60 | - | 15.70 | 15.60 | 15.60 | 2,500 | 39,000 | 15.600 | 9.303 | - | 9.362 | 9.303 | 9.303 | 4,192 | 9.3026 | -0.64% |
| 2008-08-19 | 0 | 15.70 | 15.12 | 15.70 | - | - | 0 | 0 | - | 9.362 | 9.016 | 9.362 | - | - | 0 | - | 0.00% |
| 2008-08-18 | 0 | 15.70 | - | 15.90 | - | - | 0 | 0 | - | 9.362 | - | 9.481 | - | - | 0 | - | 0.00% |
| 2008-08-15 | 0 | 15.70 | 15.24 | 15.80 | 15.70 | 15.70 | 500 | 7,850 | 15.700 | 9.362 | 9.088 | 9.422 | 9.362 | 9.362 | 838 | 9.3622 | 1.29% |
| 2008-08-14 | 0 | 15.50 | 15.10 | - | 15.50 | 15.50 | 1,000 | 15,500 | 15.500 | 9.243 | 9.004 | - | 9.243 | 9.243 | 1,677 | 9.2429 | 0.00% |
| 2008-08-13 | 0 | 15.50 | 15.00 | 16.40 | 15.50 | 15.50 | 9,000 | 139,500 | 15.500 | 9.243 | 8.945 | 9.780 | 9.243 | 9.243 | 15,093 | 9.2429 | -3.13% |
| 2008-08-12 | 0 | 16.00 | 15.82 | 16.50 | - | - | 0 | 0 | - | 9.541 | 9.434 | 9.839 | - | - | 0 | - | 0.00% |
| 2008-08-11 | 0 | 16.00 | 15.80 | 16.50 | 16.00 | 16.00 | 5,000 | 80,000 | 16.000 | 9.541 | 9.422 | 9.839 | 9.541 | 9.541 | 8,385 | 9.5411 | -4.76% |
| 2008-08-08 | 0 | 16.80 | 11.18 | 16.50 | - | - | 0 | 0 | - | 10.02 | 6.667 | 9.839 | - | - | 0 | - | -0.59% |
| 2008-08-07 | 0 | 16.90 | 10.08 | - | - | - | 4,000 | 68,800 | 17.200 | 10.08 | 6.011 | - | - | - | 6,708 | 10.257 | 0.00% |
| 2008-08-05 | 0 | 16.90 | 13.50 | 16.90 | - | - | 0 | 0 | - | 10.08 | 8.050 | 10.08 | - | - | 0 | - | 0.00% |
| 2008-08-04 | 0 | 16.90 | 15.50 | 16.90 | - | - | 0 | 0 | - | 10.08 | 9.243 | 10.08 | - | - | 0 | - | 0.00% |
| 2008-08-01 | 0 | 16.90 | 15.50 | 16.90 | - | - | 0 | 0 | - | 10.08 | 9.243 | 10.08 | - | - | 0 | - | 0.00% |
| 2008-07-31 | 0 | 16.90 | 15.80 | 16.90 | - | - | 0 | 0 | - | 10.08 | 9.422 | 10.08 | - | - | 0 | - | 0.00% |
| 2008-07-30 | 0 | 16.90 | 15.50 | 17.00 | - | - | 0 | 0 | - | 10.08 | 9.243 | 10.14 | - | - | 0 | - | 0.00% |
| 2008-07-29 | 0 | 16.90 | 15.80 | 17.00 | - | - | 0 | 0 | - | 10.08 | 9.422 | 10.14 | - | - | 0 | - | 0.00% |
| 2008-07-28 | 0 | 16.90 | 15.00 | 17.00 | - | - | 0 | 0 | - | 10.08 | 8.945 | 10.14 | - | - | 0 | - | 0.00% |
| 2008-07-25 | 0 | 16.90 | 16.40 | - | 16.40 | 16.90 | 3,500 | 57,950 | 16.557 | 10.08 | 9.780 | - | 9.780 | 10.08 | 5,869 | 9.8733 | 1.81% |
| 2008-07-24 | 0 | 16.60 | - | 16.80 | 16.60 | 16.60 | 1,500 | 24,900 | 16.600 | 9.899 | - | 10.02 | 9.899 | 9.899 | 2,515 | 9.8989 | 0.00% |
| 2008-07-23 | 0 | 16.60 | 15.50 | 17.00 | - | - | 0 | 0 | - | 9.899 | 9.243 | 10.14 | - | - | 0 | - | 0.00% |
| 2008-07-22 | 0 | 16.60 | - | 17.00 | - | - | 0 | 0 | - | 9.899 | - | 10.14 | - | - | 0 | - | 0.00% |
| 2008-07-21 | 0 | 16.60 | 16.00 | 16.60 | 16.60 | 16.60 | 500 | 8,300 | 16.600 | 9.899 | 9.541 | 9.899 | 9.899 | 9.899 | 838 | 9.8989 | 3.75% |
| 2008-07-18 | 0 | 16.00 | 15.50 | 16.58 | 16.00 | 16.50 | 3,000 | 48,500 | 16.167 | 9.541 | 9.243 | 9.887 | 9.541 | 9.839 | 5,031 | 9.6405 | -3.03% |
| 2008-07-17 | 0 | 16.50 | 15.50 | 16.58 | 16.50 | 16.50 | 2,500 | 41,250 | 16.500 | 9.839 | 9.243 | 9.887 | 9.839 | 9.839 | 4,192 | 9.8392 | 1.23% |
| 2008-07-16 | 0 | 16.30 | 16.22 | 16.50 | 16.30 | 16.30 | 2,000 | 32,600 | 16.300 | 9.720 | 9.672 | 9.839 | 9.720 | 9.720 | 3,354 | 9.7200 | -2.40% |
| 2008-07-15 | 0 | 16.70 | 14.52 | 16.70 | - | - | 0 | 0 | - | 9.959 | 8.659 | 9.959 | - | - | 0 | - | -0.60% |
| 2008-07-14 | 0 | 16.80 | 15.00 | 16.80 | - | - | 0 | 0 | - | 10.02 | 8.945 | 10.02 | - | - | 0 | - | 0.00% |
| 2008-07-11 | 0 | 16.80 | 15.00 | 16.88 | - | - | 0 | 0 | - | 10.02 | 8.945 | 10.07 | - | - | 0 | - | 0.00% |
| 2008-07-10 | 0 | 16.80 | 16.00 | 16.80 | - | - | 0 | 0 | - | 10.02 | 9.541 | 10.02 | - | - | 0 | - | 0.00% |
| 2008-07-09 | 0 | 16.80 | 14.00 | 16.80 | - | - | 0 | 0 | - | 10.02 | 8.348 | 10.02 | - | - | 0 | - | 0.00% |
| 2008-07-08 | 0 | 16.80 | 14.00 | 16.80 | - | - | 0 | 0 | - | 10.02 | 8.348 | 10.02 | - | - | 0 | - | -0.59% |
| 2008-07-07 | 0 | 16.90 | 16.60 | 17.00 | - | - | 0 | 0 | - | 10.08 | 9.899 | 10.14 | - | - | 0 | - | 0.00% |
| 2008-07-04 | 0 | 16.90 | 16.20 | 17.18 | - | - | 0 | 0 | - | 10.08 | 9.660 | 10.24 | - | - | 0 | - | 0.00% |
| 2008-07-03 | 0 | 16.90 | 15.00 | 16.90 | - | - | 0 | 0 | - | 10.08 | 8.945 | 10.08 | - | - | 0 | - | 0.00% |
| 2008-07-02 | 0 | 16.90 | - | 17.00 | - | - | 0 | 0 | - | 10.08 | - | 10.14 | - | - | 0 | - | 0.00% |
| 2008-06-30 | 0 | 16.90 | 16.50 | 17.10 | - | - | 0 | 0 | - | 10.08 | 9.839 | 10.20 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 16.90 | 16.80 | 17.00 | 16.90 | 16.90 | 2,500 | 42,250 | 16.900 | 10.08 | 10.02 | 10.14 | 10.08 | 10.08 | 4,192 | 10.078 | -0.59% |
| 2008-06-26 | 0 | 17.00 | 16.80 | 17.20 | 17.00 | 17.00 | 1,000 | 17,000 | 17.000 | 10.14 | 10.02 | 10.26 | 10.14 | 10.14 | 1,677 | 10.137 | 0.00% |
| 2008-06-25 | 0 | 17.00 | 17.10 | 17.20 | 17.00 | 17.00 | 3,500 | 59,800 | 17.086 | 10.14 | 10.20 | 10.26 | 10.14 | 10.14 | 5,869 | 10.189 | -1.05% |
| 2008-06-24 | 0 | 17.18 | 16.20 | 17.30 | - | - | 0 | 0 | - | 10.24 | 9.660 | 10.32 | - | - | 0 | - | 0.00% |
| 2008-06-23 | 0 | 17.18 | 15.00 | 17.30 | - | - | 0 | 0 | - | 10.24 | 8.945 | 10.32 | - | - | 0 | - | 0.00% |
| 2008-06-20 | 0 | 17.18 | 17.00 | 17.48 | 17.18 | 17.22 | 3,000 | 51,600 | 17.200 | 10.24 | 10.14 | 10.42 | 10.24 | 10.27 | 5,031 | 10.257 | -1.83% |
| 2008-06-19 | 0 | 17.50 | 16.50 | 17.50 | - | - | 0 | 0 | - | 10.44 | 9.839 | 10.44 | - | - | 0 | - | 0.00% |
| 2008-06-18 | 0 | 17.50 | - | 17.50 | - | - | 0 | 0 | - | 10.44 | - | 10.44 | - | - | 0 | - | 0.00% |
| 2008-06-17 | 0 | 17.50 | 16.00 | 17.50 | - | - | 0 | 0 | - | 10.44 | 9.541 | 10.44 | - | - | 0 | - | -0.23% |
| 2008-06-16 | 0 | 17.54 | - | 17.80 | - | - | 0 | 0 | - | 10.46 | - | 10.61 | - | - | 0 | - | 0.00% |
| 2008-06-13 | 0 | 17.54 | 17.00 | 17.80 | - | - | 0 | 0 | - | 10.46 | 10.14 | 10.61 | - | - | 0 | - | 0.00% |
| 2008-06-12 | 0 | 17.54 | - | - | - | - | 0 | 0 | - | 10.46 | - | - | - | - | 0 | - | 0.00% |
| 2008-06-11 | 0 | 17.54 | 17.10 | 17.86 | - | - | 0 | 0 | - | 10.46 | 10.20 | 10.65 | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 17.54 | 15.00 | 17.60 | - | - | 0 | 0 | - | 10.46 | 8.945 | 10.50 | - | - | 0 | - | 0.00% |
| 2008-06-06 | 0 | 17.54 | 17.54 | 17.80 | 17.54 | 17.60 | 4,000 | 70,280 | 17.570 | 10.46 | 10.46 | 10.61 | 10.46 | 10.50 | 6,708 | 10.477 | -0.90% |
| 2008-06-05 | 0 | 17.70 | 17.50 | 17.76 | 17.70 | 17.80 | 8,000 | 141,820 | 17.728 | 10.55 | 10.44 | 10.59 | 10.55 | 10.61 | 13,416 | 10.571 | -0.56% |
| 2008-06-04 | 0 | 17.80 | 17.50 | 17.90 | 17.80 | 17.80 | 1,000 | 17,800 | 17.800 | 10.61 | 10.44 | 10.67 | 10.61 | 10.61 | 1,677 | 10.614 | 0.00% |
| 2008-06-03 | 0 | 17.80 | - | 18.00 | - | - | 0 | 0 | - | 10.61 | - | 10.73 | - | - | 0 | - | 0.00% |
| 2008-06-02 | 0 | 17.80 | 17.20 | 17.90 | - | - | 0 | 0 | - | 10.61 | 10.26 | 10.67 | - | - | 0 | - | 0.00% |
| 2008-05-30 | 0 | 17.80 | - | - | - | - | 0 | 0 | - | 10.61 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-29 | 0 | 17.80 | 17.40 | 17.80 | - | - | 0 | 0 | - | 10.61 | 10.38 | 10.61 | - | - | 0 | - | 0.00% |
| 2008-05-28 | 0 | 17.80 | 17.40 | 17.84 | - | - | 0 | 0 | - | 10.61 | 10.38 | 10.64 | - | - | 0 | - | 0.00% |
| 2008-05-27 | 0 | 17.80 | - | - | - | - | 0 | 0 | - | 10.61 | - | - | - | - | 0 | - | 0.00% |
| 2008-05-26 | 0 | 17.80 | 17.20 | 17.80 | 17.56 | 17.80 | 2,000 | 35,360 | 17.680 | 10.61 | 10.26 | 10.61 | 10.47 | 10.61 | 3,354 | 10.543 | 2.30% |
| 2008-05-23 | 0 | 17.40 | 17.22 | 17.40 | - | - | 0 | 0 | - | 10.38 | 10.27 | 10.38 | - | - | 0 | - | 0.00% |
| 2008-05-22 | 0 | 17.40 | 17.20 | 17.50 | - | - | 0 | 0 | - | 10.38 | 10.26 | 10.44 | - | - | 0 | - | 0.00% |
| 2008-05-21 | 0 | 17.40 | 17.20 | - | - | - | 0 | 0 | - | 10.38 | 10.26 | - | - | - | 0 | - | 0.00% |
| 2008-05-20 | 0 | 17.40 | 17.20 | 17.80 | 17.40 | 17.40 | 500 | 8,700 | 17.400 | 10.38 | 10.26 | 10.61 | 10.38 | 10.38 | 838 | 10.376 | 0.00% |
| 2008-05-19 | 0 | 17.40 | 17.40 | 17.80 | 17.40 | 17.44 | 3,500 | 60,930 | 17.409 | 10.38 | 10.38 | 10.61 | 10.38 | 10.40 | 5,869 | 10.381 | -0.11% |
| 2008-05-16 | 0 | 17.42 | 17.22 | 17.40 | 17.40 | 17.46 | 12,500 | 217,690 | 17.415 | 10.39 | 10.27 | 10.38 | 10.38 | 10.41 | 20,962 | 10.385 | 0.00% |
| 2008-05-15 | 0 | 17.42 | 17.30 | 17.40 | 17.40 | 17.42 | 4,500 | 78,320 | 17.404 | 10.39 | 10.32 | 10.38 | 10.38 | 10.39 | 7,546 | 10.379 | -0.46% |
| 2008-05-14 | 0 | 17.50 | 17.40 | 17.90 | - | - | 2,500 | 44,500 | 17.800 | 10.44 | 10.38 | 10.67 | - | - | 4,192 | 10.614 | 0.00% |
| 2008-05-13 | 0 | 17.50 | - | 17.80 | - | - | 0 | 0 | - | 10.44 | - | 10.61 | - | - | 0 | - | 0.00% |
| 2008-05-09 | 0 | 17.50 | 17.42 | 17.90 | - | - | 0 | 0 | - | 10.44 | 10.39 | 10.67 | - | - | 0 | - | -0.00% |
| 2008-05-08 | 0 | 18.00 | 17.78 | 18.38 | 18.00 | 18.00 | 10,000 | 180,000 | 18.000 | 10.44 | 10.31 | 10.66 | 10.44 | 10.44 | 17,249 | 10.436 | -0.66% |
| 2008-05-07 | 0 | 18.12 | 18.12 | 18.40 | 18.10 | 18.10 | 500 | 9,050 | 18.100 | 10.51 | 10.51 | 10.67 | 10.49 | 10.49 | 862 | 10.494 | 0.11% |
| 2008-05-06 | 0 | 18.10 | 18.02 | 18.40 | - | - | 0 | 0 | - | 10.49 | 10.45 | 10.67 | - | - | 0 | - | 0.00% |
| 2008-05-05 | 0 | 18.10 | 18.02 | 18.40 | 18.10 | 18.10 | 8,500 | 153,850 | 18.100 | 10.49 | 10.45 | 10.67 | 10.49 | 10.49 | 14,661 | 10.494 | -1.63% |
| 2008-05-02 | 0 | 18.40 | 18.40 | - | 18.26 | 18.30 | 6,500 | 118,810 | 18.278 | 10.67 | 10.67 | - | 10.59 | 10.61 | 11,212 | 10.597 | 2.22% |
| 2008-04-30 | 0 | 18.00 | 18.00 | 18.20 | 18.00 | 18.10 | 1,000 | 18,050 | 18.050 | 10.44 | 10.44 | 10.55 | 10.44 | 10.49 | 1,725 | 10.465 | 0.00% |
| 2008-04-29 | 0 | 18.00 | 17.98 | 18.20 | - | - | 0 | 0 | - | 10.44 | 10.42 | 10.55 | - | - | 0 | - | 0.00% |
| 2008-04-28 | 0 | 18.00 | 17.80 | 18.20 | 18.00 | 18.00 | 1,000 | 18,000 | 18.000 | 10.44 | 10.32 | 10.55 | 10.44 | 10.44 | 1,725 | 10.436 | 0.00% |
| 2008-04-25 | 0 | 18.00 | 17.60 | - | - | - | 0 | 0 | - | 10.44 | 10.20 | - | - | - | 0 | - | 0.00% |
| 2008-04-24 | 0 | 18.00 | 17.60 | - | - | - | 0 | 0 | - | 10.44 | 10.20 | - | - | - | 0 | - | 0.00% |
| 2008-04-23 | 0 | 18.00 | 17.86 | 18.20 | 18.00 | 18.00 | 7,500 | 135,000 | 18.000 | 10.44 | 10.35 | 10.55 | 10.44 | 10.44 | 12,937 | 10.436 | 1.12% |
| 2008-04-22 | 0 | 17.80 | 17.80 | 18.00 | 17.80 | 17.80 | 11,500 | 204,700 | 17.800 | 10.32 | 10.32 | 10.44 | 10.32 | 10.32 | 19,836 | 10.320 | 0.00% |
| 2008-04-21 | 0 | 17.80 | 17.80 | 18.00 | - | - | 0 | 0 | - | 10.32 | 10.32 | 10.44 | - | - | 0 | - | 0.56% |
| 2008-04-18 | 0 | 17.70 | 17.70 | 17.96 | 17.70 | 17.72 | 33,500 | 593,010 | 17.702 | 10.26 | 10.26 | 10.41 | 10.26 | 10.27 | 57,783 | 10.263 | 0.45% |
| 2008-04-17 | 0 | 17.62 | 17.62 | 18.00 | - | - | 0 | 0 | - | 10.22 | 10.22 | 10.44 | - | - | 0 | - | 0.00% |
| 2008-04-16 | 0 | 17.62 | 17.62 | 18.00 | - | - | 0 | 0 | - | 10.22 | 10.22 | 10.44 | - | - | 0 | - | 0.11% |
| 2008-04-15 | 0 | 17.60 | 17.60 | 17.80 | 17.60 | 17.60 | 4,000 | 70,400 | 17.600 | 10.20 | 10.20 | 10.32 | 10.20 | 10.20 | 6,899 | 10.204 | -1.12% |
| 2008-04-14 | 0 | 17.80 | 17.60 | 18.00 | 17.80 | 17.80 | 1,000 | 17,800 | 17.800 | 10.32 | 10.20 | 10.44 | 10.32 | 10.32 | 1,725 | 10.320 | -0.56% |
| 2008-04-11 | 0 | 17.90 | 17.82 | 18.00 | 17.90 | 17.92 | 10,000 | 179,100 | 17.910 | 10.38 | 10.33 | 10.44 | 10.38 | 10.39 | 17,249 | 10.383 | -0.33% |
| 2008-04-10 | 0 | 17.96 | 17.90 | 18.00 | 17.94 | 18.00 | 5,500 | 98,840 | 17.971 | 10.41 | 10.38 | 10.44 | 10.40 | 10.44 | 9,487 | 10.419 | 0.34% |
| 2008-04-09 | 0 | 17.90 | 17.80 | 18.10 | 17.90 | 18.00 | 5,000 | 89,700 | 17.940 | 10.38 | 10.32 | 10.49 | 10.38 | 10.44 | 8,624 | 10.401 | -1.65% |
| 2008-04-08 | 0 | 18.20 | 18.02 | 18.28 | 18.00 | 18.20 | 6,000 | 108,400 | 18.067 | 10.55 | 10.45 | 10.60 | 10.44 | 10.55 | 10,349 | 10.474 | 0.00% |
| 2008-04-07 | 0 | 18.20 | 17.90 | 18.30 | - | - | 0 | 0 | - | 10.55 | 10.38 | 10.61 | - | - | 0 | - | 0.00% |
| 2008-04-03 | 0 | 18.20 | 18.00 | 18.50 | 17.80 | 18.20 | 11,500 | 208,080 | 18.094 | 10.55 | 10.44 | 10.73 | 10.32 | 10.55 | 19,836 | 10.490 | 2.25% |
| 2008-04-02 | 0 | 17.80 | 17.80 | 18.20 | 17.80 | 17.80 | 3,000 | 53,400 | 17.800 | 10.32 | 10.32 | 10.55 | 10.32 | 10.32 | 5,175 | 10.320 | 0.00% |
| 2008-04-01 | 0 | 17.80 | 17.70 | 18.00 | 17.80 | 17.82 | 3,000 | 53,430 | 17.810 | 10.32 | 10.26 | 10.44 | 10.32 | 10.33 | 5,175 | 10.325 | -1.66% |
| 2008-03-31 | 0 | 18.10 | 17.80 | 18.20 | - | - | 0 | 0 | - | 10.49 | 10.32 | 10.55 | - | - | 0 | - | 0.00% |
| 2008-03-28 | 0 | 18.10 | 18.00 | 18.40 | 17.50 | 18.10 | 4,500 | 79,350 | 17.633 | 10.49 | 10.44 | 10.67 | 10.15 | 10.49 | 7,762 | 10.223 | 0.00% |
| 2008-03-27 | 0 | 18.10 | 18.20 | - | 18.10 | 18.10 | 1,500 | 27,150 | 18.100 | 10.49 | 10.55 | - | 10.49 | 10.49 | 2,587 | 10.494 | 0.56% |
| 2008-03-26 | 0 | 18.00 | 18.00 | - | - | - | 0 | 0 | - | 10.44 | 10.44 | - | - | - | 0 | - | 1.12% |
| 2008-03-25 | 0 | 17.80 | - | - | 17.80 | 17.80 | 10,000 | 178,000 | 17.800 | 10.32 | - | - | 10.32 | 10.32 | 17,249 | 10.320 | 1.71% |
| 2008-03-20 | 0 | 17.50 | 17.30 | 17.70 | 17.50 | 17.52 | 4,000 | 70,040 | 17.510 | 10.15 | 10.03 | 10.26 | 10.15 | 10.16 | 6,899 | 10.151 | -1.69% |
| 2008-03-19 | 0 | 17.80 | 17.80 | - | - | - | 0 | 0 | - | 10.32 | 10.32 | - | - | - | 0 | - | 2.30% |
| 2008-03-18 | 0 | 17.40 | 17.32 | 17.70 | 17.40 | 17.50 | 2,500 | 43,700 | 17.480 | 10.09 | 10.04 | 10.26 | 10.09 | 10.15 | 4,312 | 10.134 | -0.57% |
| 2008-03-17 | 0 | 17.50 | - | 17.70 | - | - | 0 | 0 | - | 10.15 | - | 10.26 | - | - | 0 | - | 0.00% |
| 2008-03-14 | 0 | 17.50 | 17.30 | 18.00 | 17.50 | 17.50 | 5,000 | 87,500 | 17.500 | 10.15 | 10.03 | 10.44 | 10.15 | 10.15 | 8,624 | 10.146 | -1.13% |
| 2008-03-13 | 0 | 17.70 | 17.30 | 17.80 | 17.70 | 17.70 | 3,000 | 52,700 | 17.567 | 10.26 | 10.03 | 10.32 | 10.26 | 10.26 | 5,175 | 10.184 | 0.23% |
| 2008-03-12 | 0 | 17.66 | 17.66 | 18.00 | - | - | 0 | 0 | - | 10.24 | 10.24 | 10.44 | - | - | 0 | - | 0.34% |
| 2008-03-11 | 0 | 17.60 | - | - | - | - | 0 | 0 | - | 10.20 | - | - | - | - | 0 | - | 0.00% |
| 2008-03-10 | 0 | 17.60 | 17.42 | - | - | - | 0 | 0 | - | 10.20 | 10.10 | - | - | - | 0 | - | 0.00% |
| 2008-03-07 | 0 | 17.60 | 17.60 | 17.80 | 17.50 | 17.70 | 7,000 | 122,830 | 17.547 | 10.20 | 10.20 | 10.32 | 10.15 | 10.26 | 12,074 | 10.173 | -0.56% |
| 2008-03-06 | 0 | 17.70 | 17.60 | 18.10 | 17.70 | 17.70 | 1,000 | 17,700 | 17.700 | 10.26 | 10.20 | 10.49 | 10.26 | 10.26 | 1,725 | 10.262 | 0.00% |
| 2008-03-05 | 0 | 17.70 | 17.80 | - | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 10.26 | 10.32 | - | 10.15 | 10.15 | 3,450 | 10.146 | -0.56% |
| 2008-03-04 | 0 | 17.80 | 17.70 | - | - | - | 0 | 0 | - | 10.32 | 10.26 | - | - | - | 0 | - | 0.00% |
| 2008-03-03 | 0 | 17.80 | 17.60 | 18.00 | 17.80 | 17.80 | 7,000 | 124,600 | 17.800 | 10.32 | 10.20 | 10.44 | 10.32 | 10.32 | 12,074 | 10.320 | -1.11% |
| 2008-02-29 | 0 | 18.00 | 17.84 | 18.40 | - | - | 0 | 0 | - | 10.44 | 10.34 | 10.67 | - | - | 0 | - | 0.00% |
| 2008-02-28 | 0 | 18.00 | - | - | 18.00 | 18.00 | 2,000 | 36,000 | 18.000 | 10.44 | - | - | 10.44 | 10.44 | 3,450 | 10.436 | -1.64% |
| 2008-02-27 | 0 | 18.30 | 17.68 | 18.38 | 18.00 | 18.30 | 4,000 | 72,750 | 18.188 | 10.61 | 10.25 | 10.66 | 10.44 | 10.61 | 6,899 | 10.544 | 0.55% |
| 2008-02-26 | 0 | 18.20 | 18.20 | 18.50 | - | - | 0 | 0 | - | 10.55 | 10.55 | 10.73 | - | - | 0 | - | 0.55% |
| 2008-02-25 | 0 | 18.10 | 18.02 | 18.30 | - | - | 0 | 0 | - | 10.49 | 10.45 | 10.61 | - | - | 0 | - | 0.00% |
| 2008-02-22 | 0 | 18.10 | 18.10 | 18.20 | 18.00 | 18.00 | 3,484 | 62,712 | 18.000 | 10.49 | 10.49 | 10.55 | 10.44 | 10.44 | 6,009 | 10.436 | 0.00% |
| 2008-02-21 | 0 | 18.10 | 18.10 | 18.40 | - | - | 0 | 0 | - | 10.49 | 10.49 | 10.67 | - | - | 0 | - | 0.00% |
| 2008-02-20 | 0 | 18.10 | 18.00 | 18.50 | 18.10 | 18.20 | 5,500 | 99,680 | 18.124 | 10.49 | 10.44 | 10.73 | 10.49 | 10.55 | 9,487 | 10.507 | 0.00% |
| 2008-02-19 | 0 | 18.10 | 18.10 | 18.50 | - | - | 0 | 0 | - | 10.49 | 10.49 | 10.73 | - | - | 0 | - | 0.00% |
| 2008-02-18 | 0 | 18.10 | 18.00 | 18.50 | 18.00 | 18.10 | 5,000 | 90,200 | 18.040 | 10.49 | 10.44 | 10.73 | 10.44 | 10.49 | 8,624 | 10.459 | -0.55% |
| 2008-02-15 | 0 | 18.20 | 18.20 | 19.00 | 17.70 | 17.70 | 1,500 | 26,550 | 17.700 | 10.55 | 10.55 | 11.02 | 10.26 | 10.26 | 2,587 | 10.262 | 1.11% |
| 2008-02-14 | 0 | 18.00 | 18.00 | 19.00 | - | - | 0 | 0 | - | 10.44 | 10.44 | 11.02 | - | - | 0 | - | 0.00% |
| 2008-02-13 | 0 | 18.00 | 17.90 | 18.50 | 18.00 | 18.00 | 500 | 9,000 | 18.000 | 10.44 | 10.38 | 10.73 | 10.44 | 10.44 | 862 | 10.436 | 0.56% |
| 2008-02-12 | 0 | 17.90 | 17.90 | 18.10 | 17.82 | 17.82 | 1,000 | 17,820 | 17.820 | 10.38 | 10.38 | 10.49 | 10.33 | 10.33 | 1,725 | 10.331 | -0.56% |
| 2008-02-11 | 0 | 18.00 | 17.82 | 18.20 | - | - | 0 | 0 | - | 10.44 | 10.33 | 10.55 | - | - | 0 | - | 0.00% |
| 2008-02-06 | 0 | 18.00 | 17.82 | 18.30 | 18.00 | 18.00 | 1,000 | 18,000 | 18.000 | 10.44 | 10.33 | 10.61 | 10.44 | 10.44 | 1,725 | 10.436 | -1.64% |
| 2008-02-05 | 0 | 18.30 | 18.10 | - | 18.00 | 18.30 | 7,000 | 126,700 | 18.100 | 10.61 | 10.49 | - | 10.44 | 10.61 | 12,074 | 10.494 | 1.67% |
| 2008-02-04 | 0 | 18.00 | 18.00 | 18.40 | 17.80 | 18.00 | 3,000 | 53,600 | 17.867 | 10.44 | 10.44 | 10.67 | 10.32 | 10.44 | 5,175 | 10.358 | 2.27% |
| 2008-02-01 | 0 | 17.60 | 17.22 | - | 17.60 | 17.90 | 5,500 | 97,400 | 17.709 | 10.20 | 9.983 | - | 10.20 | 10.38 | 9,487 | 10.267 | -1.90% |
| 2008-01-31 | 0 | 17.94 | 17.56 | 20.00 | - | - | 0 | 0 | - | 10.40 | 10.18 | 11.60 | - | - | 0 | - | 0.00% |
| 2008-01-30 | 0 | 17.94 | 17.94 | 20.00 | - | - | 0 | 0 | - | 10.40 | 10.40 | 11.60 | - | - | 0 | - | 0.67% |
| 2008-01-29 | 0 | 17.82 | 17.82 | 20.00 | - | - | 0 | 0 | - | 10.33 | 10.33 | 11.60 | - | - | 0 | - | 0.11% |
| 2008-01-28 | 0 | 17.80 | 17.80 | 18.40 | 17.70 | 18.00 | 57,500 | 1,023,500 | 17.800 | 10.32 | 10.32 | 10.67 | 10.26 | 10.44 | 99,180 | 10.320 | -2.20% |
| 2008-01-25 | 0 | 18.20 | 18.10 | 18.60 | 18.10 | 18.20 | 3,000 | 54,500 | 18.167 | 10.55 | 10.49 | 10.78 | 10.49 | 10.55 | 5,175 | 10.532 | 0.55% |
| 2008-01-24 | 0 | 18.10 | 18.10 | 18.40 | 18.00 | 18.06 | 8,000 | 144,260 | 18.033 | 10.49 | 10.49 | 10.67 | 10.44 | 10.47 | 13,799 | 10.454 | 0.56% |
| 2008-01-23 | 0 | 18.00 | 18.00 | 18.40 | 17.80 | 18.00 | 8,500 | 152,900 | 17.988 | 10.44 | 10.44 | 10.67 | 10.32 | 10.44 | 14,661 | 10.429 | 0.11% |
| 2008-01-22 | 0 | 17.98 | 17.50 | 17.98 | 17.98 | 17.98 | 1,500 | 26,970 | 17.980 | 10.42 | 10.15 | 10.42 | 10.42 | 10.42 | 2,587 | 10.424 | -1.43% |
| 2008-01-21 | 0 | 18.24 | 18.20 | 18.24 | 18.24 | 18.52 | 28,000 | 511,600 | 18.271 | 10.57 | 10.55 | 10.57 | 10.57 | 10.74 | 48,296 | 10.593 | -2.04% |
| 2008-01-18 | 0 | 18.62 | 18.60 | 20.75 | 18.60 | 18.62 | 51,000 | 948,820 | 18.604 | 10.80 | 10.78 | 12.03 | 10.78 | 10.80 | 87,968 | 10.786 | 0.00% |
| 2008-01-17 | 0 | 18.62 | 18.60 | 18.80 | - | - | 0 | 0 | - | 10.80 | 10.78 | 10.90 | - | - | 0 | - | 0.00% |
| 2008-01-16 | 0 | 18.62 | 18.60 | 19.00 | 18.00 | 18.70 | 8,500 | 158,000 | 18.588 | 10.80 | 10.78 | 11.02 | 10.44 | 10.84 | 14,661 | 10.777 | -4.12% |
| 2008-01-15 | 0 | 19.42 | 19.20 | 19.60 | 19.42 | 19.46 | 8,000 | 155,520 | 19.440 | 11.26 | 11.13 | 11.36 | 11.26 | 11.28 | 13,799 | 11.270 | -0.41% |
| 2008-01-14 | 0 | 19.50 | 19.00 | 19.50 | 19.30 | 19.50 | 3,000 | 58,400 | 19.467 | 11.31 | 11.02 | 11.31 | 11.19 | 11.31 | 5,175 | 11.286 | 1.04% |
| 2008-01-11 | 0 | 19.30 | - | 19.90 | 19.30 | 19.30 | 1,000 | 19,300 | 19.300 | 11.19 | - | 11.54 | 11.19 | 11.19 | 1,725 | 11.189 | -1.03% |
| 2008-01-10 | 0 | 19.50 | 19.30 | 19.90 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 11.31 | 11.19 | 11.54 | 11.31 | 11.31 | 3,450 | 11.305 | 0.00% |
| 2008-01-09 | 0 | 19.50 | 19.50 | 19.80 | 19.50 | 19.50 | 2,000 | 39,000 | 19.500 | 11.31 | 11.31 | 11.48 | 11.31 | 11.31 | 3,450 | 11.305 | 0.41% |
| 2008-01-08 | 0 | 19.42 | 19.30 | 19.70 | 19.42 | 19.52 | 7,000 | 136,480 | 19.497 | 11.26 | 11.19 | 11.42 | 11.26 | 11.32 | 12,074 | 11.304 | -0.92% |
| 2008-01-07 | 0 | 19.60 | 19.30 | 19.80 | - | - | 0 | 0 | - | 11.36 | 11.19 | 11.48 | - | - | 0 | - | 0.00% |
| 2008-01-04 | 0 | 19.60 | 19.50 | 19.90 | - | - | 0 | 0 | - | 11.36 | 11.31 | 11.54 | - | - | 0 | - | 0.00% |
| 2008-01-03 | 0 | 19.60 | 19.60 | 19.80 | - | - | 0 | 0 | - | 11.36 | 11.36 | 11.48 | - | - | 0 | - | 0.51% |
| 2008-01-02 | 0 | 19.50 | 19.12 | - | - | - | 0 | 0 | - | 11.31 | 11.08 | - | - | - | 0 | - | 0.00% |
| 2007-12-31 | 0 | 19.50 | 19.50 | 20.20 | - | - | 0 | 0 | - | 11.31 | 11.31 | 11.71 | - | - | 0 | - | 0.93% |
| 2007-12-28 | 0 | 19.32 | 19.26 | - | - | - | 0 | 0 | - | 11.20 | 11.17 | - | - | - | 0 | - | 0.00% |
| 2007-12-27 | 0 | 19.32 | 19.32 | 20.30 | 19.20 | 19.20 | 1,000 | 19,200 | 19.200 | 11.20 | 11.20 | 11.77 | 11.13 | 11.13 | 1,725 | 11.131 | -1.02% |
| 2007-12-24 | 0 | 19.52 | - | 20.50 | - | - | 0 | 0 | - | 11.32 | - | 11.88 | - | - | 0 | - | 0.00% |
| 2007-12-21 | 0 | 19.52 | 19.34 | - | - | - | 0 | 0 | - | 11.32 | 11.21 | - | - | - | 0 | - | 0.00% |
| 2007-12-20 | 0 | 19.52 | 19.14 | 20.85 | - | - | 0 | 0 | - | 11.32 | 11.10 | 12.09 | - | - | 0 | - | 0.00% |
| 2007-12-19 | 0 | 19.52 | 19.50 | 20.45 | 19.52 | 19.52 | 1,000 | 19,520 | 19.520 | 11.32 | 11.31 | 11.86 | 11.32 | 11.32 | 1,725 | 11.317 | -0.41% |
| 2007-12-18 | 0 | 19.60 | - | 19.60 | 19.60 | 19.60 | 6,000 | 117,600 | 19.600 | 11.36 | - | 11.36 | 11.36 | 11.36 | 10,349 | 11.363 | -1.01% |
| 2007-12-17 | 0 | 19.80 | 19.60 | 19.80 | - | - | 0 | 0 | - | 11.48 | 11.36 | 11.48 | - | - | 0 | - | 0.00% |
| 2007-12-14 | 0 | 19.80 | 19.06 | 20.00 | 19.80 | 19.80 | 1,100 | 21,680 | 19.709 | 11.48 | 11.05 | 11.60 | 11.48 | 11.48 | 1,897 | 11.426 | -0.50% |
| 2007-12-13 | 0 | 19.90 | - | 20.00 | - | - | 500 | 10,150 | 20.300 | 11.54 | - | 11.60 | - | - | 862 | 11.769 | 0.00% |
| 2007-12-12 | 0 | 19.90 | 19.80 | 20.40 | - | - | 0 | 0 | - | 11.54 | 11.48 | 11.83 | - | - | 0 | - | 0.00% |
| 2007-12-11 | 0 | 19.90 | 19.50 | 20.85 | 19.90 | 19.90 | 2,000 | 39,800 | 19.900 | 11.54 | 11.31 | 12.09 | 11.54 | 11.54 | 3,450 | 11.537 | -0.50% |
| 2007-12-10 | 0 | 20.00 | - | 20.20 | - | - | 0 | 0 | - | 11.60 | - | 11.71 | - | - | 0 | - | 0.00% |
| 2007-12-07 | 0 | 20.00 | 19.82 | 20.40 | 20.00 | 20.00 | 3,000 | 60,000 | 20.000 | 11.60 | 11.49 | 11.83 | 11.60 | 11.60 | 5,175 | 11.595 | 0.00% |
| 2007-12-06 | 0 | 20.00 | 19.82 | 20.00 | 20.00 | 20.00 | 7,200 | 143,960 | 19.994 | 11.60 | 11.49 | 11.60 | 11.60 | 11.60 | 12,419 | 11.592 | 0.00% |
| 2007-12-05 | 0 | 20.00 | 20.00 | 20.40 | - | - | 0 | 0 | - | 11.60 | 11.60 | 11.83 | - | - | 0 | - | 1.01% |
| 2007-12-04 | 0 | 19.80 | 19.76 | 20.50 | 19.80 | 19.80 | 2,000 | 39,600 | 19.800 | 11.48 | 11.46 | 11.88 | 11.48 | 11.48 | 3,450 | 11.479 | 0.00% |
| 2007-12-03 | 0 | 19.80 | 19.80 | 20.30 | 19.80 | 19.80 | 1,000 | 19,800 | 19.800 | 11.48 | 11.48 | 11.77 | 11.48 | 11.48 | 1,725 | 11.479 | -1.00% |
| 2007-11-30 | 0 | 20.00 | 19.60 | 20.00 | - | - | 0 | 0 | - | 11.60 | 11.36 | 11.60 | - | - | 0 | - | 0.00% |
| 2007-11-29 | 0 | 20.00 | 19.66 | 20.15 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 11.60 | 11.40 | 11.68 | 11.60 | 11.60 | 3,450 | 11.595 | 1.94% |
| 2007-11-28 | 0 | 19.62 | 19.02 | 20.00 | - | - | 0 | 0 | - | 11.37 | 11.03 | 11.60 | - | - | 0 | - | 0.00% |
| 2007-11-27 | 0 | 19.62 | - | 20.80 | - | - | 0 | 0 | - | 11.37 | - | 12.06 | - | - | 0 | - | 0.00% |
| 2007-11-26 | 0 | 19.62 | 19.62 | 20.30 | - | - | 59 | 1,198 | 20.305 | 11.37 | 11.37 | 11.77 | - | - | 102 | 11.772 | 0.10% |
| 2007-11-23 | 0 | 19.60 | 19.00 | 20.00 | - | - | 0 | 0 | - | 11.36 | 11.02 | 11.60 | - | - | 0 | - | 0.00% |
| 2007-11-22 | 0 | 19.60 | 19.60 | 20.00 | 19.60 | 19.82 | 55,000 | 1,079,100 | 19.620 | 11.36 | 11.36 | 11.60 | 11.36 | 11.49 | 94,868 | 11.375 | -1.11% |
| 2007-11-21 | 0 | 19.82 | 19.60 | 20.20 | - | - | 0 | 0 | - | 11.49 | 11.36 | 11.71 | - | - | 0 | - | 0.00% |
| 2007-11-20 | 0 | 19.82 | 19.60 | 20.00 | - | - | 0 | 0 | - | 11.49 | 11.36 | 11.60 | - | - | 0 | - | 0.00% |
| 2007-11-19 | 0 | 19.82 | 19.82 | 20.00 | 19.80 | 20.00 | 9,000 | 179,080 | 19.898 | 11.49 | 11.49 | 11.60 | 11.48 | 11.60 | 15,524 | 11.536 | -0.90% |
| 2007-11-16 | 0 | 20.00 | 19.84 | 20.30 | 20.00 | 20.00 | 5,000 | 100,600 | 20.120 | 11.60 | 11.50 | 11.77 | 11.60 | 11.60 | 8,624 | 11.665 | -0.50% |
| 2007-11-15 | 0 | 20.10 | 19.70 | 20.40 | 20.10 | 20.10 | 1,000 | 20,100 | 20.100 | 11.65 | 11.42 | 11.83 | 11.65 | 11.65 | 1,725 | 11.653 | 0.50% |
| 2007-11-14 | 0 | 20.00 | 19.86 | 20.40 | 20.00 | 20.00 | 1,000 | 20,000 | 20.000 | 11.60 | 11.51 | 11.83 | 11.60 | 11.60 | 1,725 | 11.595 | 1.83% |
| 2007-11-13 | 0 | 19.64 | 19.64 | 20.65 | 19.50 | 19.52 | 15,000 | 292,560 | 19.504 | 11.39 | 11.39 | 11.97 | 11.31 | 11.32 | 25,873 | 11.308 | 0.20% |
| 2007-11-12 | 0 | 19.60 | 19.52 | 19.90 | 19.50 | 19.60 | 17,000 | 331,600 | 19.506 | 11.36 | 11.32 | 11.54 | 11.31 | 11.36 | 29,323 | 11.309 | 0.00% |
| 2007-11-09 | 0 | 19.60 | 19.50 | 20.60 | - | - | 0 | 0 | - | 11.36 | 11.31 | 11.94 | - | - | 0 | - | 0.00% |
| 2007-11-08 | 0 | 19.60 | 19.60 | 20.00 | 19.60 | 19.62 | 9,200 | 180,380 | 19.607 | 11.36 | 11.36 | 11.60 | 11.36 | 11.37 | 15,869 | 11.367 | -2.00% |
| 2007-11-07 | 0 | 20.00 | 19.90 | 20.70 | - | - | 0 | 0 | - | 11.60 | 11.54 | 12.00 | - | - | 0 | - | 0.00% |
| 2007-11-06 | 0 | 20.00 | 20.00 | 20.65 | 20.00 | 20.05 | 7,500 | 150,100 | 20.013 | 11.60 | 11.60 | 11.97 | 11.60 | 11.62 | 12,937 | 11.603 | 0.00% |
| 2007-11-05 | 0 | 20.00 | 19.92 | 20.80 | 20.00 | 20.40 | 10,500 | 211,550 | 20.148 | 11.60 | 11.55 | 12.06 | 11.60 | 11.83 | 18,111 | 11.681 | -1.96% |
| 2007-11-02 | 0 | 20.40 | 20.40 | 20.70 | 20.40 | 20.40 | 1,000 | 20,400 | 20.400 | 11.83 | 11.83 | 12.00 | 11.83 | 11.83 | 1,725 | 11.827 | -1.92% |
| 2007-11-01 | 0 | 20.80 | 20.70 | 20.80 | 20.70 | 20.90 | 3,850 | 79,890 | 20.751 | 12.06 | 12.00 | 12.06 | 12.00 | 12.12 | 6,641 | 12.030 | 0.00% |
| 2007-10-31 | 0 | 20.80 | 20.70 | 20.90 | 20.60 | 20.80 | 18,300 | 379,370 | 20.731 | 12.06 | 12.00 | 12.12 | 11.94 | 12.06 | 31,565 | 12.019 | 0.00% |
| 2007-10-30 | 0 | 20.80 | 20.80 | 20.90 | 20.65 | 20.80 | 151,000 | 3,135,700 | 20.766 | 12.06 | 12.06 | 12.12 | 11.97 | 12.06 | 260,456 | 12.039 | 0.00% |
| 2007-10-29 | 0 | 20.80 | 20.50 | 20.80 | 20.40 | 20.85 | 33,500 | 693,725 | 20.708 | 12.06 | 11.88 | 12.06 | 11.83 | 12.09 | 57,783 | 12.006 | 2.21% |
| 2007-10-26 | 0 | 20.35 | 20.35 | 20.50 | 20.20 | 20.35 | 118,000 | 2,391,625 | 20.268 | 11.80 | 11.80 | 11.88 | 11.71 | 11.80 | 203,535 | 11.750 | 0.25% |
| 2007-10-25 | 0 | 20.30 | 20.20 | 20.30 | 20.20 | 20.30 | 80,500 | 1,631,475 | 20.267 | 11.77 | 11.71 | 11.77 | 11.71 | 11.77 | 138,852 | 11.750 | 0.00% |
| 2007-10-24 | 0 | 20.30 | 20.20 | 20.30 | 20.30 | 20.55 | 19,500 | 397,725 | 20.396 | 11.77 | 11.71 | 11.77 | 11.77 | 11.91 | 33,635 | 11.825 | 0.25% |
| 2007-10-23 | 0 | 20.25 | 20.00 | 20.25 | 19.80 | 20.30 | 51,000 | 1,034,800 | 20.290 | 11.74 | 11.60 | 11.74 | 11.48 | 11.77 | 87,968 | 11.763 | 2.27% |
| 2007-10-22 | 0 | 19.80 | 19.80 | 20.20 | 19.80 | 19.80 | 9,000 | 178,200 | 19.800 | 11.48 | 11.48 | 11.71 | 11.48 | 11.48 | 15,524 | 11.479 | -3.88% |
| 2007-10-18 | 0 | 20.60 | 20.60 | 20.65 | 20.60 | 20.90 | 36,500 | 754,800 | 20.679 | 11.94 | 11.94 | 11.97 | 11.94 | 12.12 | 62,958 | 11.989 | 1.48% |
| 2007-10-17 | 0 | 20.30 | 20.00 | 20.50 | - | - | 0 | 0 | - | 11.77 | 11.60 | 11.88 | - | - | 0 | - | 0.00% |
| 2007-10-16 | 0 | 20.30 | 20.20 | 20.30 | 20.50 | 20.50 | 8,750 | 179,275 | 20.489 | 11.77 | 11.71 | 11.77 | 11.88 | 11.88 | 15,093 | 11.878 | -0.98% |
| 2007-10-15 | 0 | 20.50 | 20.10 | 20.75 | 20.50 | 21.00 | 12,000 | 248,950 | 20.746 | 11.88 | 11.65 | 12.03 | 11.88 | 12.17 | 20,698 | 12.027 | -0.49% |
| 2007-10-12 | 0 | 20.60 | 20.35 | 20.70 | 20.00 | 20.60 | 102,000 | 2,041,200 | 20.012 | 11.94 | 11.80 | 12.00 | 11.60 | 11.94 | 175,937 | 11.602 | 3.52% |
| 2007-10-11 | 0 | 19.90 | 19.90 | 20.00 | 19.80 | 19.90 | 210,000 | 4,168,000 | 19.848 | 11.54 | 11.54 | 11.60 | 11.48 | 11.54 | 362,223 | 11.507 | -0.50% |
| 2007-10-10 | 0 | 20.00 | 19.30 | 20.00 | 19.50 | 20.00 | 22,000 | 433,500 | 19.705 | 11.60 | 11.19 | 11.60 | 11.31 | 11.60 | 37,947 | 11.424 | 2.56% |
| 2007-10-09 | 0 | 19.50 | 19.50 | 19.70 | 19.50 | 19.50 | 12,500 | 243,750 | 19.500 | 11.31 | 11.31 | 11.42 | 11.31 | 11.31 | 21,561 | 11.305 | 1.04% |
| 2007-10-08 | 0 | 19.30 | 19.22 | 20.00 | 19.10 | 19.30 | 12,000 | 231,320 | 19.277 | 11.19 | 11.14 | 11.60 | 11.07 | 11.19 | 20,698 | 11.176 | 0.00% |
| 2007-10-05 | 0 | 19.30 | 19.10 | 19.90 | 19.30 | 19.30 | 12,500 | 241,200 | 19.296 | 11.19 | 11.07 | 11.54 | 11.19 | 11.19 | 21,561 | 11.187 | -1.03% |
| 2007-10-04 | 0 | 19.50 | 19.12 | 19.50 | 19.20 | 19.50 | 6,000 | 116,700 | 19.450 | 11.31 | 11.08 | 11.31 | 11.13 | 11.31 | 10,349 | 11.276 | 2.09% |
| 2007-10-03 | 0 | 19.10 | 18.90 | 19.10 | 18.80 | 19.20 | 96,500 | 1,843,400 | 19.103 | 11.07 | 10.96 | 11.07 | 10.90 | 11.13 | 166,450 | 11.075 | 0.00% |
| 2007-10-02 | 0 | 19.10 | 19.10 | 19.20 | 19.00 | 19.10 | 32,100 | 612,700 | 19.087 | 11.07 | 11.07 | 11.13 | 11.02 | 11.07 | 55,368 | 11.066 | 0.53% |
| 2007-09-28 | 0 | 19.00 | 19.00 | 19.28 | 19.00 | 19.00 | 1,500 | 28,500 | 19.000 | 11.02 | 11.02 | 11.18 | 11.02 | 11.02 | 2,587 | 11.015 | 0.00% |
| 2007-09-27 | 0 | 19.00 | 18.92 | 19.30 | 19.00 | 19.00 | 2,000 | 38,000 | 19.000 | 11.02 | 10.97 | 11.19 | 11.02 | 11.02 | 3,450 | 11.015 | -1.55% |
| 2007-09-25 | 0 | 19.30 | 19.00 | 19.30 | 19.30 | 19.30 | 9,500 | 183,350 | 19.300 | 11.19 | 11.02 | 11.19 | 11.19 | 11.19 | 16,386 | 11.189 | 0.63% |
| 2007-09-24 | 0 | 19.18 | 18.94 | 19.18 | 18.90 | 19.18 | 11,400 | 216,260 | 18.970 | 11.12 | 10.98 | 11.12 | 10.96 | 11.12 | 19,664 | 10.998 | -1.03% |
| 2007-09-21 | 0 | 19.38 | 18.92 | 19.38 | 19.38 | 19.38 | 2,500 | 48,450 | 19.380 | 11.24 | 10.97 | 11.24 | 11.24 | 11.24 | 4,312 | 11.236 | 0.41% |
| 2007-09-20 | 0 | 19.30 | 18.90 | 19.50 | - | - | 0 | 0 | - | 11.19 | 10.96 | 11.31 | - | - | 0 | - | 0.00% |
| 2007-09-19 | 0 | 19.30 | 19.00 | 19.30 | - | - | 0 | 0 | - | 11.19 | 11.02 | 11.19 | - | - | 0 | - | 0.00% |
| 2007-09-18 | 0 | 19.30 | 18.92 | 19.50 | 19.30 | 19.46 | 1,500 | 29,030 | 19.353 | 11.19 | 10.97 | 11.31 | 11.19 | 11.28 | 2,587 | 11.220 | 0.00% |
| 2007-09-17 | 0 | 19.30 | 18.80 | 19.36 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 11.19 | 10.90 | 11.22 | 11.19 | 11.19 | 3,450 | 11.189 | 1.58% |
| 2007-09-14 | 0 | 19.00 | 18.86 | 19.30 | 18.86 | 19.00 | 5,000 | 95,120 | 19.024 | 11.02 | 10.93 | 11.19 | 10.93 | 11.02 | 8,624 | 11.029 | 0.00% |
| 2007-09-13 | 0 | 19.00 | 18.82 | 19.30 | 19.00 | 19.02 | 10,500 | 199,970 | 19.045 | 11.02 | 10.91 | 11.19 | 11.02 | 11.03 | 18,111 | 11.041 | -1.55% |
| 2007-09-12 | 0 | 19.30 | 19.20 | 19.38 | 19.20 | 19.30 | 3,000 | 57,650 | 19.217 | 11.19 | 11.13 | 11.24 | 11.13 | 11.19 | 5,175 | 11.141 | 1.58% |
| 2007-09-11 | 0 | 19.00 | 18.90 | 19.00 | 19.00 | 19.00 | 5,500 | 104,500 | 19.000 | 11.02 | 10.96 | 11.02 | 11.02 | 11.02 | 9,487 | 11.015 | -0.52% |
| 2007-09-10 | 0 | 19.10 | 19.00 | 19.30 | 19.00 | 19.10 | 5,000 | 95,400 | 19.080 | 11.07 | 11.02 | 11.19 | 11.02 | 11.07 | 8,624 | 11.062 | -1.04% |
| 2007-09-07 | 0 | 19.30 | - | 19.30 | - | - | 0 | 0 | - | 11.19 | - | 11.19 | - | - | 0 | - | -1.03% |
| 2007-09-06 | 0 | 19.50 | 19.10 | 19.90 | 19.24 | 19.50 | 13,000 | 251,820 | 19.371 | 11.31 | 11.07 | 11.54 | 11.15 | 11.31 | 22,423 | 11.230 | 2.63% |
| 2007-09-05 | 0 | 19.00 | 18.80 | 19.00 | 18.90 | 19.10 | 6,500 | 123,700 | 19.031 | 11.02 | 10.90 | 11.02 | 10.96 | 11.07 | 11,212 | 11.033 | 1.06% |
| 2007-09-04 | 0 | 18.80 | 18.50 | 18.82 | 18.80 | 18.82 | 12,500 | 235,130 | 18.810 | 10.90 | 10.73 | 10.91 | 10.90 | 10.91 | 21,561 | 10.905 | 2.73% |
| 2007-09-03 | 0 | 18.30 | 18.30 | 19.80 | 18.14 | 18.14 | 1,000 | 18,140 | 18.140 | 10.61 | 10.61 | 11.48 | 10.52 | 10.52 | 1,725 | 10.517 | 0.00% |
| 2007-08-31 | 0 | 18.30 | 18.10 | - | - | - | 0 | 0 | - | 10.61 | 10.49 | - | - | - | 0 | - | 0.00% |
| 2007-08-30 | 0 | 18.30 | 18.70 | - | 18.10 | 18.30 | 5,000 | 91,400 | 18.280 | 10.61 | 10.84 | - | 10.49 | 10.61 | 8,624 | 10.598 | 0.00% |
| 2007-08-29 | 0 | 18.30 | 17.70 | - | - | - | 0 | 0 | - | 10.61 | 10.26 | - | - | - | 0 | - | 0.00% |
| 2007-08-28 | 0 | 18.30 | 18.30 | - | 18.20 | 18.30 | 21,500 | 393,150 | 18.286 | 10.61 | 10.61 | - | 10.55 | 10.61 | 37,085 | 10.601 | -2.14% |
| 2007-08-27 | 0 | 18.70 | 19.10 | 19.80 | 18.20 | 18.62 | 20,500 | 376,320 | 18.357 | 10.84 | 11.07 | 11.48 | 10.55 | 10.80 | 35,360 | 10.643 | -4.00% |
| 2007-08-24 | 0 | 19.48 | - | 19.80 | 19.48 | 20.00 | 14,000 | 275,900 | 19.707 | 11.29 | - | 11.48 | 11.29 | 11.60 | 24,148 | 11.425 | -5.44% |
| 2007-08-23 | 0 | 20.60 | 18.10 | 20.60 | 22.90 | 22.90 | 1,000 | 22,900 | 22.900 | 11.94 | 10.49 | 11.94 | 13.28 | 13.28 | 1,725 | 13.276 | 11.96% |
| 2007-08-22 | 0 | 18.40 | 18.40 | - | 17.80 | 18.00 | 8,000 | 143,600 | 17.950 | 10.67 | 10.67 | - | 10.32 | 10.44 | 13,799 | 10.407 | 0.00% |
| 2007-08-21 | 0 | 18.40 | 17.80 | 18.40 | 18.40 | 18.40 | 500 | 9,200 | 18.400 | 10.67 | 10.32 | 10.67 | 10.67 | 10.67 | 862 | 10.667 | 0.00% |
| 2007-08-20 | 0 | 18.40 | 18.40 | - | 17.62 | 17.90 | 3,200 | 56,860 | 17.769 | 10.67 | 10.67 | - | 10.22 | 10.38 | 5,520 | 10.301 | 5.14% |
| 2007-08-17 | 0 | 17.50 | 15.50 | 17.50 | 17.50 | 17.70 | 9,000 | 158,600 | 17.622 | 10.15 | 8.986 | 10.15 | 10.15 | 10.26 | 15,524 | 10.217 | -2.78% |
| 2007-08-16 | 0 | 18.00 | 17.40 | 20.00 | 18.00 | 19.30 | 13,500 | 251,380 | 18.621 | 10.44 | 10.09 | 11.60 | 10.44 | 11.19 | 23,286 | 10.795 | -10.00% |
| 2007-08-15 | 0 | 20.00 | 19.60 | 20.00 | 19.80 | 20.00 | 3,000 | 59,500 | 19.833 | 11.60 | 11.36 | 11.60 | 11.48 | 11.60 | 5,175 | 11.498 | 0.00% |
| 2007-08-14 | 0 | 20.00 | 19.62 | 20.00 | - | - | 0 | 0 | - | 11.60 | 11.37 | 11.60 | - | - | 0 | - | 0.00% |
| 2007-08-13 | 0 | 20.00 | 19.72 | 20.00 | 19.90 | 20.00 | 4,000 | 79,900 | 19.975 | 11.60 | 11.43 | 11.60 | 11.54 | 11.60 | 6,899 | 11.581 | 0.00% |
| 2007-08-10 | 0 | 20.00 | 19.12 | 20.20 | 20.00 | 20.00 | 1,000 | 20,000 | 20.000 | 11.60 | 11.08 | 11.71 | 11.60 | 11.60 | 1,725 | 11.595 | 0.00% |
| 2007-08-09 | 0 | 20.00 | 19.92 | 20.00 | - | - | 0 | 0 | - | 11.60 | 11.55 | 11.60 | - | - | 0 | - | 0.00% |
| 2007-08-08 | 0 | 20.00 | 19.88 | 20.30 | 20.00 | 20.10 | 8,500 | 170,600 | 20.071 | 11.60 | 11.53 | 11.77 | 11.60 | 11.65 | 14,661 | 11.636 | 0.00% |
| 2007-08-07 | 0 | 20.00 | 16.00 | 20.50 | 20.00 | 21.20 | 13,000 | 262,900 | 20.223 | 11.60 | 9.276 | 11.88 | 11.60 | 12.29 | 22,423 | 11.724 | -5.66% |
| 2007-08-06 | 0 | 21.20 | - | 21.20 | 21.20 | 21.20 | 2,500 | 53,000 | 21.200 | 12.29 | - | 12.29 | 12.29 | 12.29 | 4,312 | 12.291 | -2.75% |
| 2007-08-03 | 0 | 21.80 | 20.10 | 22.20 | 19.94 | 21.80 | 15,500 | 320,760 | 20.694 | 12.64 | 11.65 | 12.87 | 11.56 | 12.64 | 26,736 | 11.998 | 9.88% |
| 2007-08-02 | 0 | 19.84 | 19.26 | 19.90 | 19.20 | 19.84 | 21,500 | 416,430 | 19.369 | 11.50 | 11.17 | 11.54 | 11.13 | 11.50 | 37,085 | 11.229 | 0.20% |
| 2007-08-01 | 0 | 19.80 | 19.70 | 21.40 | 19.70 | 20.50 | 29,000 | 578,410 | 19.945 | 11.48 | 11.42 | 12.41 | 11.42 | 11.88 | 50,021 | 11.563 | -3.41% |
| 2007-07-31 | 0 | 20.50 | 20.25 | 21.00 | 20.50 | 20.80 | 14,000 | 288,500 | 20.607 | 11.88 | 11.74 | 12.17 | 11.88 | 12.06 | 24,148 | 11.947 | -0.97% |
| 2007-07-30 | 0 | 20.70 | 20.35 | 21.20 | 20.70 | 20.75 | 6,500 | 134,700 | 20.723 | 12.00 | 11.80 | 12.29 | 12.00 | 12.03 | 11,212 | 12.014 | -1.43% |
| 2007-07-27 | 0 | 21.00 | 20.65 | 21.35 | 21.00 | 21.40 | 1,500 | 31,900 | 21.267 | 12.17 | 11.97 | 12.38 | 12.17 | 12.41 | 2,587 | 12.329 | -0.94% |
| 2007-07-26 | 0 | 21.20 | 21.05 | 21.40 | 21.20 | 21.50 | 20,000 | 425,400 | 21.270 | 12.29 | 12.20 | 12.41 | 12.29 | 12.46 | 34,497 | 12.331 | -0.70% |
| 2007-07-25 | 0 | 21.35 | 21.35 | 21.60 | 21.30 | 21.80 | 14,500 | 311,250 | 21.466 | 12.38 | 12.38 | 12.52 | 12.35 | 12.64 | 25,011 | 12.445 | 0.23% |
| 2007-07-24 | 0 | 21.30 | 21.30 | 22.30 | 21.30 | 22.00 | 2,500 | 54,650 | 21.860 | 12.35 | 12.35 | 12.93 | 12.35 | 12.75 | 4,312 | 12.673 | -4.48% |
| 2007-07-23 | 0 | 22.30 | 21.05 | 22.30 | 21.00 | 22.30 | 7,500 | 160,300 | 21.373 | 12.93 | 12.20 | 12.93 | 12.17 | 12.93 | 12,937 | 12.391 | 3.24% |
| 2007-07-20 | 0 | 21.60 | 21.60 | 22.00 | 21.25 | 21.30 | 5,000 | 106,325 | 21.265 | 12.52 | 12.52 | 12.75 | 12.32 | 12.35 | 8,624 | 12.328 | -1.82% |
| 2007-07-19 | 0 | 22.00 | 21.20 | 22.50 | 21.50 | 22.00 | 5,500 | 119,200 | 21.673 | 12.75 | 12.29 | 13.04 | 12.46 | 12.75 | 9,487 | 12.565 | 1.85% |
| 2007-07-18 | 0 | 21.60 | 21.60 | 22.50 | 21.25 | 21.65 | 6,500 | 139,475 | 21.458 | 12.52 | 12.52 | 13.04 | 12.32 | 12.55 | 11,212 | 12.440 | -2.04% |
| 2007-07-17 | 0 | 22.05 | 22.05 | 22.70 | 21.50 | 22.90 | 25,000 | 565,775 | 22.631 | 12.78 | 12.78 | 13.16 | 12.46 | 13.28 | 43,122 | 13.120 | -0.90% |
| 2007-07-16 | 0 | 22.25 | 21.80 | 22.25 | 22.00 | 23.50 | 27,500 | 623,450 | 22.671 | 12.90 | 12.64 | 12.90 | 12.75 | 13.62 | 47,434 | 13.144 | -5.32% |
| 2007-07-13 | 0 | 23.50 | 23.10 | 23.50 | 23.20 | 23.70 | 13,000 | 304,750 | 23.442 | 13.62 | 13.39 | 13.62 | 13.45 | 13.74 | 22,423 | 13.591 | -1.88% |
| 2007-07-12 | 0 | 23.95 | 23.90 | 23.95 | 22.50 | 24.60 | 20,500 | 488,550 | 23.832 | 13.89 | 13.86 | 13.89 | 13.04 | 14.26 | 35,360 | 13.817 | -1.03% |
| 2007-07-11 | 0 | 24.20 | 23.50 | 24.20 | 24.00 | 24.25 | 19,500 | 468,875 | 24.045 | 14.03 | 13.62 | 14.03 | 13.91 | 14.06 | 33,635 | 13.940 | 0.83% |
| 2007-07-10 | 0 | 24.00 | 23.60 | 24.00 | 22.20 | 24.20 | 54,000 | 1,274,150 | 23.595 | 13.91 | 13.68 | 13.91 | 12.87 | 14.03 | 93,143 | 13.679 | 10.09% |
| 2007-07-09 | 0 | 21.80 | 21.60 | 21.80 | 20.10 | 21.80 | 83,000 | 1,762,000 | 21.229 | 12.64 | 12.52 | 12.64 | 11.65 | 12.64 | 143,164 | 12.308 | 9.00% |
| 2007-07-06 | 0 | 20.00 | 19.80 | 20.00 | 19.10 | 20.00 | 24,500 | 478,920 | 19.548 | 11.60 | 11.48 | 11.60 | 11.07 | 11.60 | 42,259 | 11.333 | 4.71% |
| 2007-07-05 | 0 | 19.10 | 19.04 | 19.10 | 18.80 | 19.10 | 15,500 | 292,980 | 18.902 | 11.07 | 11.04 | 11.07 | 10.90 | 11.07 | 26,736 | 10.958 | 0.00% |
| 2007-07-04 | 0 | 19.10 | 18.90 | 19.10 | 18.50 | 19.18 | 56,000 | 1,061,080 | 18.948 | 11.07 | 10.96 | 11.07 | 10.73 | 11.12 | 96,593 | 10.985 | 2.69% |
| 2007-07-03 | 0 | 18.60 | 18.32 | 18.70 | 18.10 | 18.60 | 46,500 | 858,850 | 18.470 | 10.78 | 10.62 | 10.84 | 10.49 | 10.78 | 80,207 | 10.708 | 3.33% |
| 2007-06-29 | 0 | 18.00 | 17.92 | 18.00 | 17.92 | 18.20 | 5,500 | 99,220 | 18.040 | 10.44 | 10.39 | 10.44 | 10.39 | 10.55 | 9,487 | 10.459 | -1.10% |
| 2007-06-28 | 0 | 18.20 | 18.06 | 18.20 | 18.00 | 18.40 | 39,000 | 710,350 | 18.214 | 10.55 | 10.47 | 10.55 | 10.44 | 10.67 | 67,270 | 10.560 | 0.11% |
| 2007-06-27 | 0 | 18.18 | 18.00 | 18.20 | 17.20 | 18.20 | 30,500 | 547,210 | 17.941 | 10.54 | 10.44 | 10.55 | 9.972 | 10.55 | 52,609 | 10.402 | 6.94% |
| 2007-06-26 | 0 | 17.00 | 17.00 | 17.28 | 16.70 | 17.30 | 39,850 | 676,340 | 16.972 | 9.856 | 9.856 | 10.02 | 9.682 | 10.03 | 68,736 | 9.8397 | 1.80% |
| 2007-06-25 | 0 | 16.70 | 16.50 | 16.70 | 16.50 | 16.70 | 8,000 | 132,600 | 16.575 | 9.682 | 9.566 | 9.682 | 9.566 | 9.682 | 13,799 | 9.6094 | 1.21% |
| 2007-06-22 | 0 | 16.50 | 16.12 | 16.50 | 16.50 | 16.50 | 3,000 | 49,500 | 16.500 | 9.566 | 9.346 | 9.566 | 9.566 | 9.566 | 5,175 | 9.5659 | 1.23% |
| 2007-06-21 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 2,500 | 40,750 | 16.300 | 9.450 | 9.450 | 9.566 | 9.450 | 9.450 | 4,312 | 9.4500 | 1.24% |
| 2007-06-20 | 0 | 16.10 | 16.10 | 16.30 | 16.10 | 16.10 | 1,700 | 27,350 | 16.088 | 9.334 | 9.334 | 9.450 | 9.334 | 9.334 | 2,932 | 9.3272 | 0.00% |
| 2007-06-18 | 0 | 16.10 | 16.00 | 16.30 | 16.00 | 16.10 | 9,000 | 144,600 | 16.067 | 9.334 | 9.276 | 9.450 | 9.276 | 9.334 | 15,524 | 9.3147 | -0.37% |
| 2007-06-15 | 0 | 16.16 | 16.16 | 16.50 | 16.12 | 16.16 | 4,000 | 64,620 | 16.155 | 9.369 | 9.369 | 9.566 | 9.346 | 9.369 | 6,899 | 9.3659 | -0.25% |
| 2007-06-14 | 0 | 16.20 | 16.00 | 16.20 | 15.70 | 16.40 | 36,000 | 582,850 | 16.190 | 9.392 | 9.276 | 9.392 | 9.102 | 9.508 | 62,095 | 9.3864 | 3.85% |
| 2007-06-13 | 0 | 15.60 | 15.50 | 15.90 | 15.10 | 15.60 | 32,000 | 492,100 | 15.378 | 9.044 | 8.986 | 9.218 | 8.754 | 9.044 | 55,196 | 8.9155 | 3.31% |
| 2007-06-12 | 0 | 15.10 | 15.02 | 15.12 | 15.00 | 15.12 | 47,000 | 707,730 | 15.058 | 8.754 | 8.708 | 8.766 | 8.696 | 8.766 | 81,069 | 8.7300 | 0.67% |
| 2007-06-11 | 0 | 15.00 | 14.88 | 15.00 | 15.00 | 15.00 | 31,100 | 466,490 | 15.000 | 8.696 | 8.627 | 8.696 | 8.696 | 8.696 | 53,643 | 8.6961 | 0.94% |
| 2007-06-08 | 0 | 14.86 | 14.86 | 15.02 | 14.84 | 14.84 | 2,500 | 37,100 | 14.840 | 8.615 | 8.615 | 8.708 | 8.604 | 8.604 | 4,312 | 8.6035 | -1.59% |
| 2007-06-07 | 0 | 15.10 | 14.96 | 15.10 | 15.00 | 15.22 | 9,000 | 136,370 | 15.152 | 8.754 | 8.673 | 8.754 | 8.696 | 8.824 | 15,524 | 8.7846 | 2.03% |
| 2007-06-06 | 0 | 14.80 | 14.80 | 15.00 | 14.80 | 14.90 | 15,000 | 222,500 | 14.833 | 8.580 | 8.580 | 8.696 | 8.580 | 8.638 | 25,873 | 8.5997 | -1.33% |
| 2007-06-05 | 0 | 15.00 | 14.76 | 15.00 | - | - | 0 | 0 | - | 8.696 | 8.557 | 8.696 | - | - | 0 | - | -0.66% |
| 2007-06-04 | 0 | 15.10 | 14.84 | 15.10 | 15.10 | 15.10 | 5,000 | 75,500 | 15.100 | 8.754 | 8.604 | 8.754 | 8.754 | 8.754 | 8,624 | 8.7543 | 1.75% |
| 2007-06-01 | 0 | 14.84 | 14.82 | 15.10 | 14.84 | 14.84 | 5,000 | 74,200 | 14.840 | 8.604 | 8.592 | 8.754 | 8.604 | 8.604 | 8,624 | 8.6035 | 0.13% |
| 2007-05-31 | 0 | 14.82 | 14.82 | 15.00 | 14.80 | 15.10 | 22,500 | 333,940 | 14.842 | 8.592 | 8.592 | 8.696 | 8.580 | 8.754 | 38,810 | 8.6046 | 0.00% |
| 2007-05-30 | 0 | 14.82 | 14.82 | 15.14 | 14.80 | 15.20 | 7,000 | 105,350 | 15.050 | 8.592 | 8.592 | 8.777 | 8.580 | 8.812 | 12,074 | 8.7253 | -1.85% |
| 2007-05-29 | 0 | 15.10 | 15.10 | 15.18 | 15.08 | 15.10 | 73,100 | 1,103,520 | 15.096 | 8.754 | 8.754 | 8.801 | 8.743 | 8.754 | 126,088 | 8.7520 | 0.67% |
| 2007-05-28 | 0 | 15.00 | 15.30 | 15.40 | 14.42 | 15.00 | 14,500 | 213,400 | 14.717 | 8.696 | 8.870 | 8.928 | 8.360 | 8.696 | 25,011 | 8.5324 | 3.31% |
| 2007-05-25 | 0 | 14.52 | 14.40 | 15.00 | 14.40 | 14.62 | 31,500 | 459,080 | 14.574 | 8.418 | 8.348 | 8.696 | 8.348 | 8.476 | 54,333 | 8.4493 | 0.83% |
| 2007-05-23 | 0 | 14.40 | 14.30 | 14.70 | 14.40 | 14.40 | 14,500 | 208,800 | 14.400 | 8.348 | 8.290 | 8.522 | 8.348 | 8.348 | 25,011 | 8.3484 | 0.00% |
| 2007-05-22 | 0 | 14.40 | 14.40 | 14.72 | 14.40 | 14.50 | 7,300 | 105,360 | 14.433 | 8.348 | 8.348 | 8.534 | 8.348 | 8.406 | 12,592 | 8.3675 | -2.17% |
| 2007-05-21 | 0 | 14.72 | 14.20 | 14.80 | - | - | 0 | 0 | - | 8.534 | 8.232 | 8.580 | - | - | 0 | - | 0.00% |
| 2007-05-18 | 0 | 14.72 | 14.36 | 14.80 | - | - | 0 | 0 | - | 8.534 | 8.325 | 8.580 | - | - | 0 | - | 0.00% |
| 2007-05-17 | 0 | 14.72 | 14.72 | 15.00 | 14.72 | 15.00 | 20,500 | 304,960 | 14.876 | 8.534 | 8.534 | 8.696 | 8.534 | 8.696 | 35,360 | 8.6245 | 0.82% |
| 2007-05-16 | 0 | 14.60 | 14.54 | 15.00 | - | - | 0 | 0 | - | 8.464 | 8.430 | 8.696 | - | - | 0 | - | 0.00% |
| 2007-05-15 | 0 | 15.30 | 15.26 | 15.30 | 15.20 | 15.40 | 11,250 | 171,450 | 15.240 | 8.464 | 8.442 | 8.464 | 8.409 | 8.520 | 20,335 | 8.4312 | -0.65% |
| 2007-05-14 | 0 | 15.40 | 15.30 | 15.40 | 15.10 | 15.40 | 65,500 | 998,200 | 15.240 | 8.520 | 8.464 | 8.520 | 8.354 | 8.520 | 118,396 | 8.4310 | 3.91% |
| 2007-05-11 | 0 | 14.82 | 14.82 | 14.98 | 14.82 | 14.98 | 8,000 | 119,600 | 14.950 | 8.199 | 8.199 | 8.287 | 8.199 | 8.287 | 14,461 | 8.2708 | 0.14% |
| 2007-05-10 | 0 | 14.80 | 14.80 | 15.00 | 14.80 | 15.00 | 36,000 | 538,860 | 14.968 | 8.188 | 8.188 | 8.298 | 8.188 | 8.298 | 65,073 | 8.2809 | -1.33% |
| 2007-05-09 | 0 | 15.00 | 14.90 | 15.00 | 14.90 | 15.00 | 15,000 | 224,000 | 14.933 | 8.298 | 8.243 | 8.298 | 8.243 | 8.298 | 27,114 | 8.2615 | 0.67% |
| 2007-05-08 | 0 | 14.90 | 14.80 | 15.00 | 14.90 | 15.10 | 12,000 | 179,200 | 14.933 | 8.243 | 8.188 | 8.298 | 8.243 | 8.354 | 21,691 | 8.2615 | -0.40% |
| 2007-05-07 | 0 | 14.96 | 14.80 | 14.96 | 14.70 | 14.96 | 31,000 | 458,460 | 14.789 | 8.276 | 8.188 | 8.276 | 8.132 | 8.276 | 56,035 | 8.1817 | 1.08% |
| 2007-05-04 | 0 | 14.80 | 14.74 | 14.80 | 14.80 | 14.80 | 24,500 | 362,600 | 14.800 | 8.188 | 8.155 | 8.188 | 8.188 | 8.188 | 44,285 | 8.1878 | 0.68% |
| 2007-05-03 | 0 | 14.70 | 14.70 | 14.80 | 14.62 | 14.80 | 12,500 | 183,210 | 14.657 | 8.132 | 8.132 | 8.188 | 8.088 | 8.188 | 22,595 | 8.1086 | 0.00% |
| 2007-05-02 | 0 | 14.70 | 14.58 | 14.70 | - | - | 0 | 0 | - | 8.132 | 8.066 | 8.132 | - | - | 0 | - | 0.00% |
| 2007-04-30 | 0 | 14.70 | 14.56 | 14.80 | 14.70 | 14.70 | 12,000 | 176,400 | 14.700 | 8.132 | 8.055 | 8.188 | 8.132 | 8.132 | 21,691 | 8.1325 | 0.68% |
| 2007-04-27 | 0 | 14.60 | 14.54 | 14.60 | 14.60 | 14.60 | 4,000 | 58,400 | 14.600 | 8.077 | 8.044 | 8.077 | 8.077 | 8.077 | 7,230 | 8.0771 | -0.54% |
| 2007-04-26 | 0 | 14.68 | 14.60 | 14.68 | - | - | 0 | 0 | - | 8.121 | 8.077 | 8.121 | - | - | 0 | - | -0.14% |
| 2007-04-25 | 0 | 14.70 | 14.50 | 14.70 | - | - | 0 | 0 | - | 8.132 | 8.022 | 8.132 | - | - | 0 | - | 0.00% |
| 2007-04-24 | 0 | 14.70 | 14.52 | 14.70 | 14.50 | 14.70 | 16,000 | 232,300 | 14.519 | 8.132 | 8.033 | 8.132 | 8.022 | 8.132 | 28,921 | 8.0322 | 1.38% |
| 2007-04-23 | 0 | 14.50 | 14.40 | 14.70 | 14.50 | 14.70 | 27,000 | 394,260 | 14.602 | 8.022 | 7.966 | 8.132 | 8.022 | 8.132 | 48,804 | 8.0784 | 0.28% |
| 2007-04-20 | 0 | 14.46 | 14.42 | 14.70 | 14.46 | 14.50 | 22,000 | 318,440 | 14.475 | 8.000 | 7.978 | 8.132 | 8.000 | 8.022 | 39,767 | 8.0077 | -1.63% |
| 2007-04-19 | 0 | 14.70 | 14.70 | 14.90 | 14.70 | 14.70 | 6,000 | 88,200 | 14.700 | 8.132 | 8.132 | 8.243 | 8.132 | 8.132 | 10,845 | 8.1325 | -0.68% |
| 2007-04-18 | 0 | 14.80 | 14.80 | 14.90 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 8.188 | 8.188 | 8.243 | 8.188 | 8.188 | 3,615 | 8.1878 | -0.67% |
| 2007-04-17 | 0 | 14.90 | 14.60 | 15.00 | - | - | 0 | 0 | - | 8.243 | 8.077 | 8.298 | - | - | 0 | - | 0.00% |
| 2007-04-16 | 0 | 14.90 | - | 14.90 | 14.90 | 14.90 | 4,000 | 59,600 | 14.900 | 8.243 | - | 8.243 | 8.243 | 8.243 | 7,230 | 8.2431 | -0.13% |
| 2007-04-13 | 0 | 14.92 | 14.92 | 14.98 | 14.90 | 15.00 | 23,000 | 342,900 | 14.909 | 8.254 | 8.254 | 8.287 | 8.243 | 8.298 | 41,574 | 8.2479 | -0.53% |
| 2007-04-12 | 0 | 15.00 | 15.00 | 15.08 | 15.00 | 15.02 | 31,100 | 466,428 | 14.998 | 8.298 | 8.298 | 8.343 | 8.298 | 8.309 | 56,215 | 8.2972 | 0.00% |
| 2007-04-11 | 0 | 15.00 | 14.74 | 15.00 | 14.60 | 15.00 | 6,000 | 89,200 | 14.867 | 8.298 | 8.155 | 8.298 | 8.077 | 8.298 | 10,845 | 8.2247 | 2.04% |
| 2007-04-10 | 0 | 14.70 | 14.64 | 15.00 | 14.70 | 14.80 | 10,500 | 154,500 | 14.714 | 8.132 | 8.099 | 8.298 | 8.132 | 8.188 | 18,979 | 8.1404 | -2.65% |
| 2007-04-04 | 0 | 15.10 | 14.94 | 15.10 | 14.94 | 15.12 | 51,000 | 768,080 | 15.060 | 8.354 | 8.265 | 8.354 | 8.265 | 8.365 | 92,186 | 8.3318 | 1.34% |
| 2007-04-03 | 0 | 14.90 | 14.78 | 14.94 | 14.40 | 14.98 | 54,500 | 800,690 | 14.692 | 8.243 | 8.177 | 8.265 | 7.966 | 8.287 | 98,513 | 8.1278 | 3.47% |
| 2007-04-02 | 0 | 14.40 | 14.20 | 14.50 | 13.12 | 14.40 | 37,500 | 519,860 | 13.863 | 7.966 | 7.856 | 8.022 | 7.258 | 7.966 | 67,784 | 7.6694 | 9.92% |
| 2007-03-30 | 0 | 13.10 | 13.02 | 13.10 | 13.02 | 13.10 | 5,000 | 65,260 | 13.052 | 7.247 | 7.203 | 7.247 | 7.203 | 7.247 | 9,038 | 7.2207 | 2.34% |
| 2007-03-29 | 0 | 12.80 | 12.80 | 13.02 | - | - | 0 | 0 | - | 7.081 | 7.081 | 7.203 | - | - | 0 | - | 0.00% |
| 2007-03-28 | 0 | 12.80 | 12.80 | 13.02 | 12.74 | 12.74 | 2,000 | 25,480 | 12.740 | 7.081 | 7.081 | 7.203 | 7.048 | 7.048 | 3,615 | 7.0481 | 0.00% |
| 2007-03-27 | 0 | 12.80 | 12.74 | 13.02 | - | - | 0 | 0 | - | 7.081 | 7.048 | 7.203 | - | - | 0 | - | 0.00% |
| 2007-03-26 | 0 | 12.80 | 12.80 | 13.02 | 12.70 | 12.80 | 39,000 | 496,300 | 12.726 | 7.081 | 7.081 | 7.203 | 7.026 | 7.081 | 70,495 | 7.0402 | 1.43% |
| 2007-03-23 | 0 | 12.62 | 12.62 | 12.70 | 12.62 | 12.70 | 40,500 | 512,790 | 12.661 | 6.982 | 6.982 | 7.026 | 6.982 | 7.026 | 73,207 | 7.0047 | -2.02% |
| 2007-03-22 | 0 | 12.88 | 12.78 | 13.00 | 12.80 | 12.88 | 26,000 | 333,760 | 12.837 | 7.126 | 7.070 | 7.192 | 7.081 | 7.126 | 46,997 | 7.1018 | 0.94% |
| 2007-03-21 | 0 | 12.76 | 12.76 | 12.80 | - | - | 0 | 0 | - | 7.059 | 7.059 | 7.081 | - | - | 0 | - | 0.16% |
| 2007-03-20 | 0 | 12.74 | 12.74 | 13.10 | 12.70 | 12.74 | 10,000 | 127,240 | 12.724 | 7.048 | 7.048 | 7.247 | 7.026 | 7.048 | 18,076 | 7.0393 | 0.31% |
| 2007-03-19 | 0 | 12.70 | 12.60 | 12.70 | - | - | 0 | 0 | - | 7.026 | 6.971 | 7.026 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 12.70 | 12.60 | 12.70 | 12.60 | 12.70 | 5,000 | 63,200 | 12.640 | 7.026 | 6.971 | 7.026 | 6.971 | 7.026 | 9,038 | 6.9928 | 0.79% |
| 2007-03-15 | 0 | 12.60 | 12.52 | 12.60 | 12.60 | 12.60 | 31,000 | 390,600 | 12.600 | 6.971 | 6.926 | 6.971 | 6.971 | 6.971 | 56,035 | 6.9707 | 0.00% |
| 2007-03-14 | 0 | 12.60 | 12.30 | 12.60 | 12.50 | 12.60 | 7,000 | 88,000 | 12.571 | 6.971 | 6.805 | 6.971 | 6.915 | 6.971 | 12,653 | 6.9549 | -2.33% |
| 2007-03-13 | 0 | 12.90 | 12.30 | 12.90 | 12.88 | 12.90 | 28,000 | 361,160 | 12.899 | 7.137 | 6.805 | 7.137 | 7.126 | 7.137 | 50,612 | 7.1359 | -0.77% |
| 2007-03-12 | 0 | 13.00 | 13.00 | 13.06 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 7.192 | 7.192 | 7.225 | 7.192 | 7.192 | 7,230 | 7.1920 | 0.00% |
| 2007-03-09 | 0 | 13.00 | 13.00 | 13.02 | 12.60 | 13.00 | 22,000 | 285,350 | 12.970 | 7.192 | 7.192 | 7.203 | 6.971 | 7.192 | 39,767 | 7.1756 | 0.00% |
| 2007-03-08 | 0 | 13.00 | 12.62 | 13.00 | 13.00 | 13.00 | 8,000 | 104,000 | 13.000 | 7.192 | 6.982 | 7.192 | 7.192 | 7.192 | 14,461 | 7.1920 | 2.52% |
| 2007-03-07 | 0 | 12.68 | 12.60 | 12.70 | 12.60 | 12.70 | 20,184 | 255,953 | 12.681 | 7.015 | 6.971 | 7.026 | 6.971 | 7.026 | 36,484 | 7.0155 | -1.71% |
| 2007-03-06 | 0 | 12.90 | 12.52 | 13.06 | - | - | 0 | 0 | - | 7.137 | 6.926 | 7.225 | - | - | 0 | - | 0.00% |
| 2007-03-05 | 0 | 12.90 | - | 13.00 | 12.90 | 12.98 | 25,000 | 323,940 | 12.958 | 7.137 | - | 7.192 | 7.137 | 7.181 | 45,189 | 7.1685 | -0.77% |
| 2007-03-02 | 0 | 13.00 | 12.80 | 13.12 | 13.00 | 13.20 | 30,000 | 391,960 | 13.065 | 7.192 | 7.081 | 7.258 | 7.192 | 7.303 | 54,227 | 7.2281 | -0.15% |
| 2007-03-01 | 0 | 13.02 | 13.00 | 13.10 | 13.00 | 13.02 | 6,500 | 84,530 | 13.005 | 7.203 | 7.192 | 7.247 | 7.192 | 7.203 | 11,749 | 7.1945 | 0.15% |
| 2007-02-28 | 0 | 13.00 | 13.00 | 13.18 | 12.90 | 13.00 | 15,500 | 200,980 | 12.966 | 7.192 | 7.192 | 7.292 | 7.137 | 7.192 | 28,017 | 7.1734 | -1.07% |
| 2007-02-27 | 0 | 13.14 | 13.14 | 13.40 | 13.00 | 13.40 | 96,600 | 1,262,980 | 13.074 | 7.269 | 7.269 | 7.413 | 7.192 | 7.413 | 174,611 | 7.2331 | -0.45% |
| 2007-02-26 | 0 | 13.20 | 13.20 | 13.40 | 12.90 | 13.30 | 193,000 | 2,523,190 | 13.074 | 7.303 | 7.303 | 7.413 | 7.137 | 7.358 | 348,861 | 7.2326 | 3.94% |
| 2007-02-23 | 0 | 12.70 | 12.44 | 12.70 | 12.20 | 12.70 | 63,000 | 782,820 | 12.426 | 7.026 | 6.882 | 7.026 | 6.749 | 7.026 | 113,877 | 6.8743 | 4.27% |
| 2007-02-22 | 0 | 12.18 | 12.14 | 12.20 | 12.18 | 12.18 | 11,500 | 140,070 | 12.180 | 6.738 | 6.716 | 6.749 | 6.738 | 6.738 | 20,787 | 6.7383 | 0.33% |
| 2007-02-21 | 0 | 12.14 | 12.10 | 12.16 | 12.14 | 12.16 | 6,500 | 78,940 | 12.145 | 6.716 | 6.694 | 6.727 | 6.716 | 6.727 | 11,749 | 6.7188 | 0.17% |
| 2007-02-16 | 0 | 12.12 | 12.00 | 12.12 | 12.10 | 12.12 | 15,000 | 181,540 | 12.103 | 6.705 | 6.639 | 6.705 | 6.694 | 6.705 | 27,114 | 6.6955 | 0.17% |
| 2007-02-15 | 0 | 12.10 | 12.10 | 12.50 | - | - | 0 | 0 | - | 6.694 | 6.694 | 6.915 | - | - | 0 | - | 0.17% |
| 2007-02-14 | 0 | 12.08 | 12.08 | 12.32 | - | - | 0 | 0 | - | 6.683 | 6.683 | 6.816 | - | - | 0 | - | 0.00% |
| 2007-02-13 | 0 | 12.08 | 12.00 | 12.18 | 12.06 | 12.08 | 3,000 | 36,190 | 12.063 | 6.683 | 6.639 | 6.738 | 6.672 | 6.683 | 5,423 | 6.6738 | 0.00% |
| 2007-02-12 | 0 | 12.08 | 12.06 | 12.10 | - | - | 0 | 0 | - | 6.683 | 6.672 | 6.694 | - | - | 0 | - | 0.00% |
| 2007-02-09 | 0 | 12.08 | 12.04 | 12.08 | 12.00 | 12.08 | 28,500 | 343,060 | 12.037 | 6.683 | 6.661 | 6.683 | 6.639 | 6.683 | 51,516 | 6.6593 | 0.50% |
| 2007-02-08 | 0 | 12.02 | 11.98 | 12.04 | 12.00 | 12.02 | 9,500 | 114,110 | 12.012 | 6.650 | 6.628 | 6.661 | 6.639 | 6.650 | 17,172 | 6.6452 | 0.17% |
| 2007-02-07 | 0 | 12.00 | 11.90 | 12.08 | 12.00 | 12.00 | 6,000 | 72,000 | 12.000 | 6.639 | 6.583 | 6.683 | 6.639 | 6.639 | 10,845 | 6.6387 | -0.50% |
| 2007-02-06 | 0 | 12.06 | 12.04 | 12.10 | 12.00 | 12.06 | 15,000 | 180,470 | 12.031 | 6.672 | 6.661 | 6.694 | 6.639 | 6.672 | 27,114 | 6.6561 | 0.50% |
| 2007-02-05 | 0 | 12.00 | 11.98 | 12.06 | 12.00 | 12.02 | 15,000 | 180,070 | 12.005 | 6.639 | 6.628 | 6.672 | 6.639 | 6.650 | 27,114 | 6.6413 | -0.33% |
| 2007-02-02 | 0 | 12.04 | 11.92 | 12.08 | 12.02 | 12.04 | 9,000 | 108,240 | 12.027 | 6.661 | 6.594 | 6.683 | 6.650 | 6.661 | 16,268 | 6.6535 | 0.67% |
| 2007-02-01 | 0 | 11.96 | 11.92 | 12.00 | 11.96 | 11.96 | 5,000 | 59,800 | 11.960 | 6.617 | 6.594 | 6.639 | 6.617 | 6.617 | 9,038 | 6.6166 | 0.00% |
| 2007-01-31 | 0 | 11.96 | 11.60 | 11.96 | - | - | 0 | 0 | - | 6.617 | 6.417 | 6.617 | - | - | 0 | - | -0.33% |
| 2007-01-30 | 0 | 12.00 | 11.90 | 12.02 | - | - | 0 | 0 | - | 6.639 | 6.583 | 6.650 | - | - | 0 | - | 0.00% |
| 2007-01-29 | 0 | 12.00 | 11.90 | 12.02 | - | - | 0 | 0 | - | 6.639 | 6.583 | 6.650 | - | - | 0 | - | 0.00% |
| 2007-01-26 | 0 | 12.00 | 11.90 | 12.02 | 12.00 | 12.00 | 12,000 | 144,000 | 12.000 | 6.639 | 6.583 | 6.650 | 6.639 | 6.639 | 21,691 | 6.6387 | 0.00% |
| 2007-01-25 | 0 | 12.00 | 12.00 | 12.04 | 11.62 | 12.02 | 30,000 | 359,730 | 11.991 | 6.639 | 6.639 | 6.661 | 6.429 | 6.650 | 54,227 | 6.6338 | -0.17% |
| 2007-01-24 | 0 | 12.02 | 11.96 | 12.04 | 12.02 | 12.02 | 3,000 | 36,060 | 12.020 | 6.650 | 6.617 | 6.661 | 6.650 | 6.650 | 5,423 | 6.6498 | 0.17% |
| 2007-01-23 | 0 | 12.00 | 11.90 | 12.02 | 12.00 | 12.00 | 9,000 | 108,000 | 12.000 | 6.639 | 6.583 | 6.650 | 6.639 | 6.639 | 16,268 | 6.6387 | 0.00% |
| 2007-01-22 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.30 | 24,500 | 297,050 | 12.124 | 6.639 | 6.639 | 6.805 | 6.639 | 6.805 | 44,285 | 6.7076 | -1.15% |
| 2007-01-19 | 0 | 12.14 | - | 12.14 | 12.14 | 12.14 | 14,000 | 169,960 | 12.140 | 6.716 | - | 6.716 | 6.716 | 6.716 | 25,306 | 6.7162 | -0.49% |
| 2007-01-18 | 0 | 12.20 | 12.14 | 12.30 | 12.20 | 12.20 | 10,000 | 122,000 | 12.200 | 6.749 | 6.716 | 6.805 | 6.749 | 6.749 | 18,076 | 6.7494 | 0.83% |
| 2007-01-17 | 0 | 12.10 | 12.08 | 12.30 | 12.10 | 12.10 | 10,000 | 121,000 | 12.100 | 6.694 | 6.683 | 6.805 | 6.694 | 6.694 | 18,076 | 6.6941 | -1.31% |
| 2007-01-16 | 0 | 12.26 | 12.00 | 12.26 | 12.28 | 12.28 | 2,500 | 30,700 | 12.280 | 6.783 | 6.639 | 6.783 | 6.794 | 6.794 | 4,519 | 6.7936 | -0.16% |
| 2007-01-15 | 0 | 12.28 | 11.92 | 12.28 | - | - | 20,000 | 246,000 | 12.300 | 6.794 | 6.594 | 6.794 | - | - | 36,151 | 6.8047 | -0.16% |
| 2007-01-12 | 0 | 12.30 | 12.06 | 12.30 | 12.38 | 12.38 | 500 | 6,190 | 12.380 | 6.805 | 6.672 | 6.805 | 6.849 | 6.849 | 904 | 6.8490 | 2.33% |
| 2007-01-11 | 0 | 12.02 | 12.02 | 12.36 | - | - | 0 | 0 | - | 6.650 | 6.650 | 6.838 | - | - | 0 | - | 0.17% |
| 2007-01-10 | 0 | 12.00 | 12.00 | 12.38 | - | - | 0 | 0 | - | 6.639 | 6.639 | 6.849 | - | - | 0 | - | 0.00% |
| 2007-01-09 | 0 | 12.00 | 11.60 | 12.36 | - | - | 0 | 0 | - | 6.639 | 6.417 | 6.838 | - | - | 0 | - | 0.00% |
| 2007-01-08 | 0 | 12.00 | 11.90 | 12.38 | 11.92 | 12.00 | 25,200 | 301,680 | 11.971 | 6.639 | 6.583 | 6.849 | 6.594 | 6.639 | 45,551 | 6.6229 | 0.00% |
| 2007-01-05 | 0 | 12.00 | 11.96 | 12.20 | 12.00 | 12.04 | 18,500 | 222,220 | 12.012 | 6.639 | 6.617 | 6.749 | 6.639 | 6.661 | 33,440 | 6.6453 | -0.17% |
| 2007-01-04 | 0 | 12.02 | 12.02 | 12.12 | 12.02 | 12.02 | 17,600 | 211,540 | 12.019 | 6.650 | 6.650 | 6.705 | 6.650 | 6.650 | 31,813 | 6.6494 | -0.66% |
| 2007-01-03 | 0 | 12.10 | 12.20 | 12.50 | 12.10 | 12.20 | 9,500 | 115,150 | 12.121 | 6.694 | 6.749 | 6.915 | 6.694 | 6.749 | 17,172 | 6.7057 | -0.82% |
| 2007-01-02 | 0 | 12.20 | 12.12 | 12.20 | 12.02 | 12.20 | 16,500 | 200,760 | 12.167 | 6.749 | 6.705 | 6.749 | 6.650 | 6.749 | 29,825 | 6.7313 | -1.61% |
| 2006-12-29 | 0 | 12.40 | 12.10 | 12.40 | 12.10 | 12.40 | 5,500 | 67,300 | 12.236 | 6.860 | 6.694 | 6.860 | 6.694 | 6.860 | 9,942 | 6.7695 | 1.14% |
| 2006-12-28 | 0 | 12.26 | 12.04 | 12.50 | - | - | 0 | 0 | - | 6.783 | 6.661 | 6.915 | - | - | 0 | - | 0.00% |
| 2006-12-27 | 0 | 12.26 | 12.10 | 12.26 | - | - | 0 | 0 | - | 6.783 | 6.694 | 6.783 | - | - | 0 | - | -0.97% |
| 2006-12-22 | 0 | 12.38 | 12.22 | 12.48 | - | - | 0 | 0 | - | 6.849 | 6.760 | 6.904 | - | - | 0 | - | 0.00% |
| 2006-12-21 | 0 | 12.38 | 12.04 | 12.40 | - | - | 0 | 0 | - | 6.849 | 6.661 | 6.860 | - | - | 0 | - | 0.00% |
| 2006-12-20 | 0 | 12.38 | 12.02 | 12.40 | - | - | 0 | 0 | - | 6.849 | 6.650 | 6.860 | - | - | 0 | - | 0.00% |
| 2006-12-19 | 0 | 12.38 | 12.02 | 12.44 | 12.38 | 12.38 | 500 | 6,190 | 12.380 | 6.849 | 6.650 | 6.882 | 6.849 | 6.849 | 904 | 6.8490 | 1.48% |
| 2006-12-18 | 0 | 12.20 | 12.10 | 12.30 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 6.749 | 6.694 | 6.805 | 6.749 | 6.749 | 3,615 | 6.7494 | -0.81% |
| 2006-12-15 | 0 | 12.30 | 12.10 | 12.30 | 12.30 | 12.30 | 1,000 | 12,300 | 12.300 | 6.805 | 6.694 | 6.805 | 6.805 | 6.805 | 1,808 | 6.8047 | 0.82% |
| 2006-12-14 | 0 | 12.20 | 12.00 | 12.38 | 12.00 | 12.20 | 5,000 | 60,600 | 12.120 | 6.749 | 6.639 | 6.849 | 6.639 | 6.749 | 9,038 | 6.7051 | 1.67% |
| 2006-12-13 | 0 | 12.00 | 12.00 | 12.20 | - | - | 0 | 0 | - | 6.639 | 6.639 | 6.749 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 12.00 | 12.00 | 12.40 | 12.00 | 12.00 | 5,000 | 60,000 | 12.000 | 6.639 | 6.639 | 6.860 | 6.639 | 6.639 | 9,038 | 6.6387 | 0.00% |
| 2006-12-11 | 0 | 12.00 | 11.92 | 12.20 | 12.00 | 12.00 | 5,000 | 60,000 | 12.000 | 6.639 | 6.594 | 6.749 | 6.639 | 6.639 | 9,038 | 6.6387 | -1.64% |
| 2006-12-08 | 0 | 12.20 | 12.00 | 12.40 | - | - | 0 | 0 | - | 6.749 | 6.639 | 6.860 | - | - | 0 | - | 0.00% |
| 2006-12-07 | 0 | 12.20 | 12.10 | 12.40 | 12.20 | 12.20 | 1,000 | 12,200 | 12.200 | 6.749 | 6.694 | 6.860 | 6.749 | 6.749 | 1,808 | 6.7494 | 0.00% |
| 2006-12-06 | 0 | 12.20 | 12.20 | 12.40 | 12.20 | 12.20 | 2,700 | 32,920 | 12.193 | 6.749 | 6.749 | 6.860 | 6.749 | 6.749 | 4,880 | 6.7453 | 0.66% |
| 2006-12-05 | 0 | 12.12 | 12.00 | 12.46 | - | - | 0 | 0 | - | 6.705 | 6.639 | 6.893 | - | - | 0 | - | 0.00% |
| 2006-12-04 | 0 | 12.12 | - | 12.50 | - | - | 0 | 0 | - | 6.705 | - | 6.915 | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 12.12 | 12.00 | 12.58 | - | - | 0 | 0 | - | 6.705 | 6.639 | 6.960 | - | - | 0 | - | 0.00% |
| 2006-11-30 | 0 | 12.12 | 12.12 | 12.28 | 12.10 | 12.10 | 15,050 | 182,100 | 12.100 | 6.705 | 6.705 | 6.794 | 6.694 | 6.694 | 27,204 | 6.6939 | -0.66% |
| 2006-11-29 | 0 | 12.20 | 12.20 | 12.40 | - | - | 0 | 0 | - | 6.749 | 6.749 | 6.860 | - | - | 0 | - | 1.16% |
| 2006-11-28 | 0 | 12.06 | 12.00 | 12.40 | - | - | 0 | 0 | - | 6.672 | 6.639 | 6.860 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 12.06 | 12.06 | 12.50 | 12.06 | 12.06 | 1,000 | 12,060 | 12.060 | 6.672 | 6.672 | 6.915 | 6.672 | 6.672 | 1,808 | 6.6719 | -1.63% |
| 2006-11-24 | 0 | 12.26 | 12.26 | 12.50 | 12.26 | 12.26 | 500 | 6,130 | 12.260 | 6.783 | 6.783 | 6.915 | 6.783 | 6.783 | 904 | 6.7826 | 1.16% |
| 2006-11-23 | 0 | 12.12 | 12.10 | 12.40 | - | - | 0 | 0 | - | 6.705 | 6.694 | 6.860 | - | - | 0 | - | 0.00% |
| 2006-11-22 | 0 | 12.12 | 12.12 | 12.44 | 12.10 | 12.10 | 5,500 | 66,550 | 12.100 | 6.705 | 6.705 | 6.882 | 6.694 | 6.694 | 9,942 | 6.6941 | 0.33% |
| 2006-11-21 | 0 | 12.08 | 12.00 | 12.40 | 12.08 | 12.22 | 6,500 | 78,800 | 12.123 | 6.683 | 6.639 | 6.860 | 6.683 | 6.760 | 11,749 | 6.7068 | -0.82% |
| 2006-11-20 | 0 | 12.18 | 12.18 | 12.24 | 12.00 | 12.00 | 500 | 6,000 | 12.000 | 6.738 | 6.738 | 6.772 | 6.639 | 6.639 | 904 | 6.6387 | -0.16% |
| 2006-11-17 | 0 | 12.20 | 12.20 | 12.26 | 12.20 | 12.20 | 5,000 | 61,000 | 12.200 | 6.749 | 6.749 | 6.783 | 6.749 | 6.749 | 9,038 | 6.7494 | 1.67% |
| 2006-11-16 | 0 | 12.00 | 12.00 | 12.40 | 12.00 | 12.00 | 3,300 | 39,570 | 11.991 | 6.639 | 6.639 | 6.860 | 6.639 | 6.639 | 5,965 | 6.6337 | -2.44% |
| 2006-11-15 | 0 | 12.30 | 11.90 | 12.50 | - | - | 0 | 0 | - | 6.805 | 6.583 | 6.915 | - | - | 0 | - | 0.00% |
| 2006-11-14 | 0 | 12.30 | 12.20 | 12.60 | 12.30 | 12.30 | 21,000 | 258,300 | 12.300 | 6.805 | 6.749 | 6.971 | 6.805 | 6.805 | 37,959 | 6.8047 | -1.60% |
| 2006-11-13 | 0 | 12.50 | - | 12.56 | 12.50 | 12.50 | 1,500 | 18,750 | 12.500 | 6.915 | - | 6.949 | 6.915 | 6.915 | 2,711 | 6.9154 | 0.00% |
| 2006-11-10 | 0 | 12.50 | 12.28 | 12.60 | 12.50 | 12.50 | 13,000 | 162,500 | 12.500 | 6.915 | 6.794 | 6.971 | 6.915 | 6.915 | 23,498 | 6.9154 | -0.79% |
| 2006-11-09 | 0 | 12.60 | 12.30 | 12.60 | - | - | 0 | 0 | - | 6.971 | 6.805 | 6.971 | - | - | 0 | - | 0.00% |
| 2006-11-08 | 0 | 12.60 | 12.32 | 12.60 | 12.40 | 12.60 | 4,500 | 55,900 | 12.422 | 6.971 | 6.816 | 6.971 | 6.860 | 6.971 | 8,134 | 6.8723 | 0.00% |
| 2006-11-07 | 0 | 12.60 | 12.32 | 12.60 | 12.30 | 12.60 | 22,500 | 281,550 | 12.513 | 6.971 | 6.816 | 6.971 | 6.805 | 6.971 | 40,670 | 6.9227 | 2.27% |
| 2006-11-06 | 0 | 12.32 | 12.32 | 12.38 | 12.30 | 12.32 | 6,200 | 76,300 | 12.306 | 6.816 | 6.816 | 6.849 | 6.805 | 6.816 | 11,207 | 6.8083 | 0.16% |
| 2006-11-03 | 0 | 12.30 | 12.30 | 12.50 | 12.30 | 12.40 | 10,500 | 129,650 | 12.348 | 6.805 | 6.805 | 6.915 | 6.805 | 6.860 | 18,979 | 6.8311 | -0.16% |
| 2006-11-02 | 0 | 12.32 | 12.32 | 12.50 | 12.32 | 12.34 | 2,000 | 24,660 | 12.330 | 6.816 | 6.816 | 6.915 | 6.816 | 6.827 | 3,615 | 6.8213 | 0.00% |
| 2006-11-01 | 0 | 12.32 | - | 12.56 | 12.30 | 12.40 | 14,000 | 172,500 | 12.321 | 6.816 | - | 6.949 | 6.805 | 6.860 | 25,306 | 6.8166 | -0.65% |
| 2006-10-31 | 0 | 12.40 | 12.34 | 12.40 | - | - | 0 | 0 | - | 6.860 | 6.827 | 6.860 | - | - | 0 | - | 0.00% |
| 2006-10-27 | 0 | 12.40 | 12.32 | 12.50 | - | - | 0 | 0 | - | 6.860 | 6.816 | 6.915 | - | - | 0 | - | 0.00% |
| 2006-10-26 | 0 | 12.40 | 12.30 | 12.50 | 12.40 | 12.40 | 10,000 | 124,000 | 12.400 | 6.860 | 6.805 | 6.915 | 6.860 | 6.860 | 18,076 | 6.8600 | 0.49% |
| 2006-10-25 | 0 | 12.34 | 12.34 | 12.50 | 12.30 | 12.40 | 30,000 | 371,000 | 12.367 | 6.827 | 6.827 | 6.915 | 6.805 | 6.860 | 54,227 | 6.8416 | -0.48% |
| 2006-10-24 | 0 | 12.40 | 12.34 | 12.56 | - | - | 0 | 0 | - | 6.860 | 6.827 | 6.949 | - | - | 0 | - | 0.00% |
| 2006-10-23 | 0 | 12.40 | 12.34 | 12.54 | 12.40 | 12.40 | 5,000 | 62,000 | 12.400 | 6.860 | 6.827 | 6.937 | 6.860 | 6.860 | 9,038 | 6.8600 | -1.27% |
| 2006-10-20 | 0 | 12.56 | 12.30 | 12.56 | - | - | 0 | 0 | - | 6.949 | 6.805 | 6.949 | - | - | 0 | - | 0.00% |
| 2006-10-19 | 0 | 12.56 | 12.30 | 12.60 | 12.56 | 12.56 | 5,000 | 62,800 | 12.560 | 6.949 | 6.805 | 6.971 | 6.949 | 6.949 | 9,038 | 6.9486 | -0.16% |
| 2006-10-18 | 0 | 12.58 | 12.30 | 12.58 | 12.50 | 12.58 | 6,000 | 75,080 | 12.513 | 6.960 | 6.805 | 6.960 | 6.915 | 6.960 | 10,845 | 6.9227 | 0.64% |
| 2006-10-17 | 0 | 12.50 | 12.30 | 12.70 | 12.50 | 12.50 | 30,000 | 375,000 | 12.500 | 6.915 | 6.805 | 7.026 | 6.915 | 6.915 | 54,227 | 6.9154 | 0.00% |
| 2006-10-16 | 0 | 12.50 | 12.20 | 12.50 | - | - | 0 | 0 | - | 6.915 | 6.749 | 6.915 | - | - | 0 | - | 0.00% |
| 2006-10-13 | 0 | 12.50 | 12.40 | 12.50 | - | - | 0 | 0 | - | 6.915 | 6.860 | 6.915 | - | - | 0 | - | 0.00% |
| 2006-10-12 | 0 | 12.50 | 12.40 | 12.50 | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 6.915 | 6.860 | 6.915 | 6.915 | 6.915 | 9,038 | 6.9154 | 0.00% |
| 2006-10-11 | 0 | 12.50 | 12.46 | 12.50 | - | - | 0 | 0 | - | 6.915 | 6.893 | 6.915 | - | - | 0 | - | 0.00% |
| 2006-10-10 | 0 | 12.50 | 12.10 | 12.50 | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 6.915 | 6.694 | 6.915 | 6.915 | 6.915 | 9,038 | 6.9154 | 0.00% |
| 2006-10-09 | 0 | 12.50 | - | 12.60 | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 6.915 | - | 6.971 | 6.915 | 6.915 | 9,038 | 6.9154 | -0.79% |
| 2006-10-06 | 0 | 12.60 | 12.30 | 12.60 | 12.60 | 12.60 | 10,000 | 126,000 | 12.600 | 6.971 | 6.805 | 6.971 | 6.971 | 6.971 | 18,076 | 6.9707 | 0.00% |
| 2006-10-05 | 0 | 12.60 | 12.40 | 12.98 | 12.60 | 12.60 | 11,000 | 138,600 | 12.600 | 6.971 | 6.860 | 7.181 | 6.971 | 6.971 | 19,883 | 6.9707 | 0.80% |
| 2006-10-04 | 0 | 12.50 | - | 12.60 | - | - | 0 | 0 | - | 6.915 | - | 6.971 | - | - | 0 | - | 0.00% |
| 2006-10-03 | 0 | 12.50 | 12.50 | 12.60 | - | - | 0 | 0 | - | 6.915 | 6.915 | 6.971 | - | - | 0 | - | 0.00% |
| 2006-09-29 | 0 | 12.50 | 12.42 | 12.60 | 12.50 | 12.50 | 3,000 | 37,500 | 12.500 | 6.915 | 6.871 | 6.971 | 6.915 | 6.915 | 5,423 | 6.9154 | -0.79% |
| 2006-09-28 | 0 | 12.60 | 12.32 | 12.60 | 12.60 | 12.60 | 3,000 | 37,800 | 12.600 | 6.971 | 6.816 | 6.971 | 6.971 | 6.971 | 5,423 | 6.9707 | 0.00% |
| 2006-09-27 | 0 | 12.60 | 12.50 | 12.70 | - | - | 0 | 0 | - | 6.971 | 6.915 | 7.026 | - | - | 0 | - | 0.00% |
| 2006-09-26 | 0 | 12.60 | 12.20 | 12.70 | 12.60 | 12.60 | 10,000 | 126,000 | 12.600 | 6.971 | 6.749 | 7.026 | 6.971 | 6.971 | 18,076 | 6.9707 | -0.79% |
| 2006-09-25 | 0 | 12.70 | 12.60 | 12.70 | - | - | 0 | 0 | - | 7.026 | 6.971 | 7.026 | - | - | 0 | - | 0.00% |
| 2006-09-22 | 0 | 12.70 | 12.30 | 12.74 | 12.70 | 12.70 | 5,000 | 63,500 | 12.700 | 7.026 | 6.805 | 7.048 | 7.026 | 7.026 | 9,038 | 7.0260 | 0.00% |
| 2006-09-21 | 0 | 12.70 | 12.60 | 12.80 | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 7.026 | 6.971 | 7.081 | 7.026 | 7.026 | 18,076 | 7.0260 | 0.00% |
| 2006-09-20 | 0 | 12.70 | 12.60 | 12.70 | 12.60 | 12.70 | 23,000 | 291,100 | 12.657 | 7.026 | 6.971 | 7.026 | 6.971 | 7.026 | 41,574 | 7.0020 | 0.79% |
| 2006-09-19 | 0 | 12.60 | 12.40 | 12.60 | - | - | 0 | 0 | - | 6.971 | 6.860 | 6.971 | - | - | 0 | - | 0.00% |
| 2006-09-18 | 0 | 12.60 | 12.20 | 12.60 | - | - | 2,000 | 25,200 | 12.600 | 6.971 | 6.749 | 6.971 | - | - | 3,615 | 6.9707 | 0.00% |
| 2006-09-15 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 3,000 | 37,800 | 12.600 | 6.971 | 6.971 | 7.026 | 6.971 | 6.971 | 5,423 | 6.9707 | 0.00% |
| 2006-09-14 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.60 | 13,200 | 166,280 | 12.597 | 6.971 | 6.971 | 7.026 | 6.971 | 6.971 | 23,860 | 6.9690 | 0.00% |
| 2006-09-13 | 0 | 12.60 | 12.60 | 12.86 | 12.60 | 12.80 | 34,500 | 436,200 | 12.643 | 6.971 | 6.971 | 7.115 | 6.971 | 7.081 | 62,361 | 6.9947 | -0.79% |
| 2006-09-12 | 0 | 12.70 | 12.60 | 12.70 | 12.60 | 12.70 | 17,050 | 215,520 | 12.640 | 7.026 | 6.971 | 7.026 | 6.971 | 7.026 | 30,819 | 6.9931 | 0.79% |
| 2006-09-11 | 0 | 12.60 | 12.00 | 12.68 | 12.40 | 12.60 | 12,500 | 157,100 | 12.568 | 6.971 | 6.639 | 7.015 | 6.860 | 6.971 | 22,595 | 6.9530 | 0.00% |
| 2006-09-08 | 0 | 12.60 | 12.60 | 12.90 | 12.50 | 12.70 | 12,000 | 151,360 | 12.613 | 6.971 | 6.971 | 7.137 | 6.915 | 7.026 | 21,691 | 6.9781 | -1.56% |
| 2006-09-07 | 0 | 12.80 | 12.62 | 13.08 | 12.50 | 12.80 | 7,000 | 88,400 | 12.629 | 7.081 | 6.982 | 7.236 | 6.915 | 7.081 | 12,653 | 6.9865 | -2.14% |
| 2006-09-06 | 0 | 13.08 | 12.90 | 13.08 | 13.10 | 13.10 | 1,000 | 13,100 | 13.100 | 7.236 | 7.137 | 7.236 | 7.247 | 7.247 | 1,808 | 7.2473 | -0.15% |
| 2006-09-05 | 0 | 13.10 | 12.70 | 13.20 | - | - | 0 | 0 | - | 7.247 | 7.026 | 7.303 | - | - | 0 | - | 0.00% |
| 2006-09-04 | 0 | 13.10 | 13.02 | 13.10 | 12.60 | 13.10 | 50,900 | 652,680 | 12.823 | 7.247 | 7.203 | 7.247 | 6.971 | 7.247 | 92,005 | 7.0939 | 4.80% |
| 2006-09-01 | 0 | 12.50 | 12.40 | 12.68 | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 6.915 | 6.860 | 7.015 | 6.915 | 6.915 | 9,038 | 6.9154 | 0.00% |
| 2006-08-31 | 0 | 12.50 | 12.24 | 12.50 | - | - | 0 | 0 | - | 6.915 | 6.772 | 6.915 | - | - | 0 | - | 0.00% |
| 2006-08-30 | 0 | 12.50 | 12.40 | 12.70 | 12.38 | 12.50 | 16,500 | 205,520 | 12.456 | 6.915 | 6.860 | 7.026 | 6.849 | 6.915 | 29,825 | 6.8909 | 0.97% |
| 2006-08-29 | 0 | 12.38 | 12.22 | 12.38 | 12.10 | 12.40 | 36,000 | 440,250 | 12.229 | 6.849 | 6.760 | 6.849 | 6.694 | 6.860 | 65,073 | 6.7655 | 1.48% |
| 2006-08-28 | 0 | 12.20 | 12.00 | 12.20 | 11.70 | 12.20 | 33,000 | 396,000 | 12.000 | 6.749 | 6.639 | 6.749 | 6.473 | 6.749 | 59,650 | 6.6387 | 6.09% |
| 2006-08-25 | 0 | 11.50 | 11.34 | 11.60 | - | - | 0 | 0 | - | 6.362 | 6.274 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-08-24 | 0 | 11.50 | 11.30 | 11.70 | 11.50 | 11.50 | 4,500 | 51,750 | 11.500 | 6.362 | 6.251 | 6.473 | 6.362 | 6.362 | 8,134 | 6.3621 | 0.00% |
| 2006-08-23 | 0 | 11.50 | 11.30 | 11.82 | - | - | 500 | 5,650 | 11.300 | 6.362 | 6.251 | 6.539 | - | - | 904 | 6.2515 | 0.00% |
| 2006-08-22 | 0 | 11.50 | 11.50 | 11.80 | 11.50 | 11.50 | 5,000 | 57,500 | 11.500 | 6.362 | 6.362 | 6.528 | 6.362 | 6.362 | 9,038 | 6.3621 | 0.00% |
| 2006-08-21 | 0 | 11.50 | 11.38 | 11.50 | 11.50 | 11.50 | 9,500 | 109,250 | 11.500 | 6.362 | 6.296 | 6.362 | 6.362 | 6.362 | 17,172 | 6.3621 | -2.54% |
| 2006-08-18 | 0 | 11.80 | 11.70 | 11.90 | 11.80 | 11.90 | 15,000 | 178,000 | 11.867 | 6.528 | 6.473 | 6.583 | 6.528 | 6.583 | 27,114 | 6.5650 | -1.67% |
| 2006-08-17 | 0 | 12.00 | 11.80 | 12.00 | 11.90 | 12.00 | 12,500 | 149,200 | 11.936 | 6.639 | 6.528 | 6.639 | 6.583 | 6.639 | 22,595 | 6.6033 | 1.69% |
| 2006-08-16 | 0 | 11.80 | 11.40 | 12.20 | 11.80 | 11.80 | 1,000 | 11,800 | 11.800 | 6.528 | 6.307 | 6.749 | 6.528 | 6.528 | 1,808 | 6.5281 | 3.51% |
| 2006-08-15 | 0 | 11.40 | 11.34 | 11.80 | - | - | 0 | 0 | - | 6.307 | 6.274 | 6.528 | - | - | 0 | - | 0.00% |
| 2006-08-14 | 0 | 11.40 | 11.36 | 11.50 | - | - | 0 | 0 | - | 6.307 | 6.285 | 6.362 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 11.40 | 11.30 | 11.50 | - | - | 0 | 0 | - | 6.307 | 6.251 | 6.362 | - | - | 0 | - | 0.00% |
| 2006-08-10 | 0 | 11.40 | 11.32 | 11.68 | 11.40 | 11.40 | 4,500 | 51,300 | 11.400 | 6.307 | 6.263 | 6.462 | 6.307 | 6.307 | 8,134 | 6.3068 | -0.87% |
| 2006-08-09 | 0 | 11.50 | 11.30 | 11.66 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 6.362 | 6.251 | 6.451 | 6.362 | 6.362 | 18,076 | 6.3621 | 0.00% |
| 2006-08-08 | 0 | 11.50 | 11.20 | 11.70 | - | - | 0 | 0 | - | 6.362 | 6.196 | 6.473 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 11.50 | 11.24 | 11.68 | - | - | 0 | 0 | - | 6.362 | 6.218 | 6.462 | - | - | 0 | - | 0.00% |
| 2006-08-04 | 0 | 11.50 | 11.14 | 11.58 | 11.50 | 11.50 | 10,500 | 120,750 | 11.500 | 6.362 | 6.163 | 6.406 | 6.362 | 6.362 | 18,979 | 6.3621 | 1.59% |
| 2006-08-03 | 0 | 11.32 | 11.32 | 11.58 | - | - | 0 | 0 | - | 6.263 | 6.263 | 6.406 | - | - | 0 | - | 0.00% |
| 2006-08-02 | 0 | 11.32 | 11.32 | 11.66 | - | - | 0 | 0 | - | 6.263 | 6.263 | 6.451 | - | - | 0 | - | 0.00% |
| 2006-08-01 | 0 | 11.32 | 11.30 | 11.68 | - | - | 0 | 0 | - | 6.263 | 6.251 | 6.462 | - | - | 0 | - | 0.00% |
| 2006-07-31 | 0 | 11.32 | 11.32 | 11.48 | - | - | 0 | 0 | - | 6.263 | 6.263 | 6.351 | - | - | 0 | - | 0.89% |
| 2006-07-28 | 0 | 11.22 | 11.22 | 11.50 | 11.22 | 11.26 | 4,500 | 50,610 | 11.247 | 6.207 | 6.207 | 6.362 | 6.207 | 6.229 | 8,134 | 6.2220 | -2.43% |
| 2006-07-27 | 0 | 11.50 | 11.32 | 11.60 | - | - | 0 | 0 | - | 6.362 | 6.263 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-07-26 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.50 | 17,500 | 201,250 | 11.500 | 6.362 | 6.362 | 6.417 | 6.362 | 6.362 | 31,632 | 6.3621 | 0.88% |
| 2006-07-25 | 0 | 11.40 | 11.02 | 11.40 | 11.46 | 11.46 | 2,000 | 22,920 | 11.460 | 6.307 | 6.097 | 6.307 | 6.340 | 6.340 | 3,615 | 6.3400 | 0.88% |
| 2006-07-24 | 0 | 11.30 | 11.20 | 11.48 | - | - | 0 | 0 | - | 6.251 | 6.196 | 6.351 | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 11.30 | 11.30 | 11.50 | - | - | 0 | 0 | - | 6.251 | 6.251 | 6.362 | - | - | 0 | - | 0.00% |
| 2006-07-20 | 0 | 11.30 | 11.25 | 11.50 | - | - | 0 | 0 | - | 6.251 | 6.224 | 6.362 | - | - | 0 | - | 0.00% |
| 2006-07-19 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.50 | 5,500 | 62,350 | 11.336 | 6.251 | 6.251 | 6.307 | 6.251 | 6.362 | 9,942 | 6.2716 | 0.00% |
| 2006-07-18 | 0 | 11.30 | 11.30 | 11.50 | 11.20 | 11.20 | 5,000 | 56,000 | 11.200 | 6.251 | 6.251 | 6.362 | 6.196 | 6.196 | 9,038 | 6.1962 | 0.00% |
| 2006-07-17 | 0 | 11.30 | 11.30 | 11.60 | 11.30 | 11.45 | 10,000 | 113,825 | 11.383 | 6.251 | 6.251 | 6.417 | 6.251 | 6.334 | 18,076 | 6.2971 | -1.31% |
| 2006-07-14 | 0 | 11.45 | 11.45 | 11.70 | 11.45 | 11.45 | 6,000 | 68,700 | 11.450 | 6.334 | 6.334 | 6.473 | 6.334 | 6.334 | 10,845 | 6.3345 | -0.43% |
| 2006-07-13 | 0 | 11.50 | 11.15 | 11.75 | - | - | 0 | 0 | - | 6.362 | 6.169 | 6.500 | - | - | 0 | - | 0.00% |
| 2006-07-12 | 0 | 11.50 | 11.35 | 11.70 | - | - | 0 | 0 | - | 6.362 | 6.279 | 6.473 | - | - | 0 | - | 0.00% |
| 2006-07-11 | 0 | 11.50 | 11.05 | 11.80 | - | - | 0 | 0 | - | 6.362 | 6.113 | 6.528 | - | - | 0 | - | 0.00% |
| 2006-07-10 | 0 | 11.50 | 11.05 | 11.90 | 11.50 | 11.50 | 500 | 5,750 | 11.500 | 6.362 | 6.113 | 6.583 | 6.362 | 6.362 | 904 | 6.3621 | 0.88% |
| 2006-07-07 | 0 | 11.40 | 11.30 | 11.55 | - | - | 0 | 0 | - | 6.307 | 6.251 | 6.390 | - | - | 0 | - | 0.00% |
| 2006-07-06 | 0 | 11.40 | 11.20 | 11.60 | - | - | 0 | 0 | - | 6.307 | 6.196 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-07-05 | 0 | 11.40 | 11.30 | 11.95 | - | - | 0 | 0 | - | 6.307 | 6.251 | 6.611 | - | - | 0 | - | 0.00% |
| 2006-07-04 | 0 | 11.40 | 11.25 | 11.70 | - | - | 0 | 0 | - | 6.307 | 6.224 | 6.473 | - | - | 0 | - | 0.00% |
| 2006-07-03 | 0 | 11.40 | 11.30 | 11.55 | - | - | 0 | 0 | - | 6.307 | 6.251 | 6.390 | - | - | 0 | - | 0.00% |
| 2006-06-30 | 0 | 11.40 | 11.35 | 11.55 | 11.40 | 11.40 | 19,000 | 216,600 | 11.400 | 6.307 | 6.279 | 6.390 | 6.307 | 6.307 | 34,344 | 6.3068 | 0.44% |
| 2006-06-29 | 0 | 11.35 | 11.35 | 11.50 | - | - | 0 | 0 | - | 6.279 | 6.279 | 6.362 | - | - | 0 | - | 0.00% |
| 2006-06-28 | 0 | 11.35 | 11.25 | 11.45 | - | - | 0 | 0 | - | 6.279 | 6.224 | 6.334 | - | - | 0 | - | 0.00% |
| 2006-06-27 | 0 | 11.35 | 11.35 | 11.60 | 11.35 | 11.45 | 4,000 | 45,500 | 11.375 | 6.279 | 6.279 | 6.417 | 6.279 | 6.334 | 7,230 | 6.2930 | -0.87% |
| 2006-06-26 | 0 | 11.45 | 11.30 | 11.60 | - | - | 0 | 0 | - | 6.334 | 6.251 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-06-23 | 0 | 11.45 | 11.35 | 11.60 | - | - | 0 | 0 | - | 6.334 | 6.279 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-06-22 | 0 | 11.45 | 11.35 | 11.60 | - | - | 0 | 0 | - | 6.334 | 6.279 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-06-21 | 0 | 11.45 | 11.10 | 11.60 | - | - | 0 | 0 | - | 6.334 | 6.141 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-06-20 | 0 | 11.45 | 11.35 | 11.60 | - | - | 0 | 0 | - | 6.334 | 6.279 | 6.417 | - | - | 0 | - | 0.00% |
| 2006-06-19 | 0 | 11.45 | 11.40 | 11.75 | 11.35 | 11.45 | 39,000 | 445,550 | 11.424 | 6.334 | 6.307 | 6.500 | 6.279 | 6.334 | 70,495 | 6.3203 | -2.55% |
| 2006-06-16 | 0 | 11.75 | 11.55 | 12.20 | - | - | 0 | 0 | - | 6.500 | 6.390 | 6.749 | - | - | 0 | - | 0.00% |
| 2006-06-15 | 0 | 11.75 | 11.10 | 11.75 | 11.80 | 11.80 | 7,500 | 88,500 | 11.800 | 6.500 | 6.141 | 6.500 | 6.528 | 6.528 | 13,557 | 6.5281 | -1.26% |
| 2006-06-14 | 0 | 11.90 | 11.00 | 12.00 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 6.583 | 6.086 | 6.639 | 6.086 | 6.086 | 18,076 | 6.0855 | 0.00% |
| 2006-06-13 | 0 | 11.90 | 11.40 | 12.00 | - | - | 0 | 0 | - | 6.583 | 6.307 | 6.639 | - | - | 0 | - | 0.00% |
| 2006-06-12 | 0 | 11.90 | - | 12.20 | - | - | 0 | 0 | - | 6.583 | - | 6.749 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 11.90 | 11.70 | 12.00 | 11.90 | 12.00 | 34,000 | 407,500 | 11.985 | 6.583 | 6.473 | 6.639 | 6.583 | 6.639 | 61,457 | 6.6306 | -0.83% |
| 2006-06-08 | 0 | 12.00 | - | 12.10 | - | - | 0 | 0 | - | 6.639 | - | 6.694 | - | - | 0 | - | 0.00% |
| 2006-06-07 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.05 | 4,000 | 48,050 | 12.013 | 6.639 | 6.639 | 6.749 | 6.639 | 6.666 | 7,230 | 6.6457 | -0.41% |
| 2006-06-06 | 0 | 12.05 | 11.90 | 12.10 | - | - | 0 | 0 | - | 6.666 | 6.583 | 6.694 | - | - | 0 | - | 0.00% |
| 2006-06-05 | 0 | 12.05 | 12.05 | 12.10 | 12.00 | 12.00 | 5,000 | 60,000 | 12.000 | 6.666 | 6.666 | 6.694 | 6.639 | 6.639 | 9,038 | 6.6387 | 0.00% |
| 2006-06-02 | 0 | 12.05 | 11.80 | 12.45 | - | - | 0 | 0 | - | 6.666 | 6.528 | 6.888 | - | - | 0 | - | 0.00% |
| 2006-06-01 | 0 | 12.05 | 12.05 | 12.15 | - | - | 0 | 0 | - | 6.666 | 6.666 | 6.722 | - | - | 0 | - | 0.42% |
| 2006-05-30 | 0 | 12.00 | 12.00 | 12.15 | 11.95 | 12.00 | 12,500 | 149,925 | 11.994 | 6.639 | 6.639 | 6.722 | 6.611 | 6.639 | 22,595 | 6.6354 | 0.42% |
| 2006-05-29 | 0 | 11.95 | 11.95 | 12.20 | 11.95 | 11.95 | 1,100 | 13,130 | 11.936 | 6.611 | 6.611 | 6.749 | 6.611 | 6.611 | 1,988 | 6.6035 | -0.83% |
| 2006-05-26 | 0 | 12.05 | 12.05 | 12.15 | 12.05 | 12.10 | 15,500 | 186,950 | 12.061 | 6.666 | 6.666 | 6.722 | 6.666 | 6.694 | 28,017 | 6.6727 | -1.63% |
| 2006-05-25 | 0 | 12.25 | 12.15 | 12.35 | - | - | 0 | 0 | - | 6.777 | 6.722 | 6.832 | - | - | 0 | - | 0.00% |
| 2006-05-24 | 0 | 12.25 | 12.05 | 12.30 | 12.25 | 12.25 | 4,600 | 56,355 | 12.251 | 6.777 | 6.666 | 6.805 | 6.777 | 6.777 | 8,315 | 6.7777 | 0.41% |
| 2006-05-23 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 6.749 | 6.528 | 6.749 | - | - | 0 | - | 0.00% |
| 2006-05-22 | 0 | 12.20 | 11.85 | 12.20 | - | - | 0 | 0 | - | 6.749 | 6.556 | 6.749 | - | - | 0 | - | -0.81% |
| 2006-05-19 | 0 | 12.30 | 12.30 | 12.50 | 12.30 | 12.40 | 17,000 | 210,300 | 12.371 | 6.805 | 6.805 | 6.915 | 6.805 | 6.860 | 30,729 | 6.8438 | -0.81% |
| 2006-05-18 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.40 | 16,000 | 197,100 | 12.319 | 6.860 | 6.805 | 6.860 | 6.805 | 6.860 | 28,921 | 6.8151 | 1.64% |
| 2006-05-17 | 0 | 12.20 | 11.80 | 12.40 | 12.20 | 12.20 | 5,000 | 61,000 | 12.200 | 6.749 | 6.528 | 6.860 | 6.749 | 6.749 | 9,038 | 6.7494 | 0.00% |
| 2006-05-16 | 0 | 12.20 | 12.20 | 12.40 | - | - | 0 | 0 | - | 6.749 | 6.749 | 6.860 | - | - | 0 | - | 2.52% |
| 2006-05-15 | 0 | 11.90 | 11.90 | 12.35 | 11.85 | 11.90 | 11,000 | 130,450 | 11.859 | 6.583 | 6.583 | 6.832 | 6.556 | 6.583 | 19,883 | 6.5608 | -2.86% |
| 2006-05-12 | 0 | 12.60 | 12.55 | 12.85 | 12.60 | 12.90 | 82,000 | 1,045,800 | 12.754 | 6.777 | 6.750 | 6.912 | 6.777 | 6.938 | 152,456 | 6.8597 | -1.95% |
| 2006-05-11 | 0 | 12.85 | 12.60 | 12.85 | 12.50 | 12.85 | 106,500 | 1,346,800 | 12.646 | 6.912 | 6.777 | 6.912 | 6.723 | 6.912 | 198,006 | 6.8018 | 2.80% |
| 2006-05-10 | 0 | 12.50 | 12.40 | 12.55 | 12.30 | 12.50 | 38,400 | 473,685 | 12.336 | 6.723 | 6.669 | 6.750 | 6.616 | 6.723 | 71,394 | 6.6348 | 2.04% |
| 2006-05-09 | 0 | 12.25 | 12.25 | 12.40 | 12.25 | 12.25 | 5,000 | 61,250 | 12.250 | 6.589 | 6.589 | 6.669 | 6.589 | 6.589 | 9,296 | 6.5888 | 0.00% |
| 2006-05-08 | 0 | 12.25 | 12.25 | 12.35 | - | - | 0 | 0 | - | 6.589 | 6.589 | 6.643 | - | - | 0 | - | 0.41% |
| 2006-05-04 | 0 | 12.20 | 12.20 | 12.40 | 12.20 | 12.20 | 1,000 | 12,200 | 12.200 | 6.562 | 6.562 | 6.669 | 6.562 | 6.562 | 1,859 | 6.5619 | -0.41% |
| 2006-05-03 | 0 | 12.25 | 12.10 | 12.25 | 12.25 | 12.25 | 8,000 | 98,000 | 12.250 | 6.589 | 6.508 | 6.589 | 6.589 | 6.589 | 14,874 | 6.5888 | 0.41% |
| 2006-05-02 | 0 | 12.20 | 12.15 | 12.25 | 12.20 | 12.20 | 11,500 | 140,300 | 12.200 | 6.562 | 6.535 | 6.589 | 6.562 | 6.562 | 21,381 | 6.5619 | 0.83% |
| 2006-04-28 | 0 | 12.10 | 12.00 | 12.10 | 12.00 | 12.10 | 9,000 | 108,450 | 12.050 | 6.508 | 6.454 | 6.508 | 6.454 | 6.508 | 16,733 | 6.4812 | 0.83% |
| 2006-04-27 | 0 | 12.00 | 12.00 | 12.15 | 12.00 | 12.10 | 37,500 | 452,750 | 12.073 | 6.454 | 6.454 | 6.535 | 6.454 | 6.508 | 69,721 | 6.4938 | 0.00% |
| 2006-04-26 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.10 | 58,500 | 703,350 | 12.023 | 6.454 | 6.401 | 6.454 | 6.454 | 6.508 | 108,764 | 6.4667 | 0.00% |
| 2006-04-25 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.15 | 58,000 | 701,750 | 12.099 | 6.454 | 6.454 | 6.508 | 6.454 | 6.535 | 107,834 | 6.5077 | -1.23% |
| 2006-04-24 | 0 | 12.15 | 12.15 | 12.20 | 12.10 | 12.30 | 16,400 | 199,250 | 12.149 | 6.535 | 6.535 | 6.562 | 6.508 | 6.616 | 30,491 | 6.5347 | 1.25% |
| 2006-04-21 | 0 | 12.00 | 12.00 | 12.10 | 11.75 | 12.00 | 28,500 | 339,900 | 11.926 | 6.454 | 6.454 | 6.508 | 6.320 | 6.454 | 52,988 | 6.4147 | 1.69% |
| 2006-04-20 | 0 | 11.80 | 11.70 | 11.80 | 11.80 | 11.80 | 10,200 | 120,300 | 11.794 | 6.347 | 6.293 | 6.347 | 6.347 | 6.347 | 18,964 | 6.3436 | 0.85% |
| 2006-04-19 | 0 | 11.70 | 11.70 | 12.05 | 11.65 | 11.70 | 43,500 | 508,025 | 11.679 | 6.293 | 6.293 | 6.481 | 6.266 | 6.293 | 80,876 | 6.2815 | 0.86% |
| 2006-04-18 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 11.70 | 38,650 | 450,818 | 11.664 | 6.239 | 6.239 | 6.266 | 6.239 | 6.293 | 71,859 | 6.2737 | -0.85% |
| 2006-04-13 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 11.80 | 31,500 | 366,600 | 11.638 | 6.293 | 6.266 | 6.293 | 6.239 | 6.347 | 58,565 | 6.2597 | 1.74% |
| 2006-04-12 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.60 | 32,400 | 372,110 | 11.485 | 6.185 | 6.159 | 6.185 | 6.159 | 6.239 | 60,239 | 6.1773 | 0.88% |
| 2006-04-11 | 0 | 11.40 | 11.35 | 11.50 | 11.35 | 11.45 | 33,000 | 376,650 | 11.414 | 6.132 | 6.105 | 6.185 | 6.105 | 6.159 | 61,354 | 6.1390 | -0.87% |
| 2006-04-10 | 0 | 11.50 | 11.35 | 11.55 | 11.50 | 11.60 | 21,500 | 248,350 | 11.551 | 6.185 | 6.105 | 6.212 | 6.185 | 6.239 | 39,973 | 6.2129 | -0.86% |
| 2006-04-07 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.60 | 5,000 | 58,000 | 11.600 | 6.239 | 6.239 | 6.293 | 6.239 | 6.239 | 9,296 | 6.2392 | -0.43% |
| 2006-04-06 | 0 | 11.65 | 11.55 | 11.65 | 11.00 | 11.70 | 73,000 | 835,125 | 11.440 | 6.266 | 6.212 | 6.266 | 5.916 | 6.293 | 135,723 | 6.1532 | 0.43% |
| 2006-04-04 | 0 | 11.60 | 11.35 | 11.50 | 10.90 | 12.00 | 97,000 | 1,115,625 | 11.501 | 6.239 | 6.105 | 6.185 | 5.863 | 6.454 | 180,344 | 6.1861 | 6.42% |
| 2006-04-03 | 0 | 10.90 | 10.75 | 10.90 | 10.90 | 10.90 | 500 | 5,450 | 10.900 | 5.863 | 5.782 | 5.863 | 5.863 | 5.863 | 930 | 5.8627 | 0.00% |
| 2006-03-31 | 0 | 10.90 | 10.65 | 10.90 | - | - | 0 | 0 | - | 5.863 | 5.728 | 5.863 | - | - | 0 | - | 0.00% |
| 2006-03-30 | 0 | 10.90 | 10.75 | 10.90 | 10.70 | 10.90 | 14,000 | 151,400 | 10.814 | 5.863 | 5.782 | 5.863 | 5.755 | 5.863 | 26,029 | 5.8166 | 2.83% |
| 2006-03-29 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.60 | 2,000 | 21,200 | 10.600 | 5.701 | 5.701 | 5.755 | 5.701 | 5.701 | 3,718 | 5.7013 | 0.00% |
| 2006-03-28 | 0 | 10.60 | 10.40 | 10.70 | 10.50 | 10.60 | 21,500 | 227,350 | 10.574 | 5.701 | 5.594 | 5.755 | 5.648 | 5.701 | 39,973 | 5.6876 | 1.44% |
| 2006-03-27 | 0 | 10.45 | 10.40 | 10.50 | - | - | 0 | 0 | - | 5.621 | 5.594 | 5.648 | - | - | 0 | - | 0.00% |
| 2006-03-24 | 0 | 10.45 | 10.35 | 10.60 | - | - | 0 | 0 | - | 5.621 | 5.567 | 5.701 | - | - | 0 | - | 0.00% |
| 2006-03-23 | 0 | 10.45 | 10.45 | 10.55 | 10.45 | 10.45 | 4,400 | 45,900 | 10.432 | 5.621 | 5.621 | 5.674 | 5.621 | 5.621 | 8,181 | 5.6109 | -0.48% |
| 2006-03-22 | 0 | 10.50 | 10.40 | 10.60 | 10.50 | 10.50 | 15,000 | 157,500 | 10.500 | 5.648 | 5.594 | 5.701 | 5.648 | 5.648 | 27,888 | 5.6475 | 0.96% |
| 2006-03-21 | 0 | 10.40 | 10.35 | 10.50 | 10.40 | 10.40 | 10,000 | 104,000 | 10.400 | 5.594 | 5.567 | 5.648 | 5.594 | 5.594 | 18,592 | 5.5938 | -0.95% |
| 2006-03-20 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 10.55 | 15,500 | 162,750 | 10.500 | 5.648 | 5.594 | 5.648 | 5.594 | 5.674 | 28,818 | 5.6475 | 1.94% |
| 2006-03-17 | 0 | 10.30 | 10.30 | 10.50 | 10.30 | 10.50 | 54,800 | 565,650 | 10.322 | 5.540 | 5.540 | 5.648 | 5.540 | 5.648 | 101,885 | 5.5518 | 0.98% |
| 2006-03-16 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.20 | 5,000 | 51,000 | 10.200 | 5.486 | 5.486 | 5.540 | 5.486 | 5.486 | 9,296 | 5.4862 | 0.00% |
| 2006-03-15 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.20 | 10,000 | 102,000 | 10.200 | 5.486 | 5.486 | 5.540 | 5.486 | 5.486 | 18,592 | 5.4862 | 0.99% |
| 2006-03-14 | 0 | 10.10 | 10.00 | 10.20 | 10.10 | 10.20 | 6,000 | 61,000 | 10.167 | 5.432 | 5.379 | 5.486 | 5.432 | 5.486 | 11,155 | 5.4683 | -1.94% |
| 2006-03-13 | 0 | 10.30 | 10.10 | 10.40 | 10.20 | 10.30 | 21,000 | 215,250 | 10.250 | 5.540 | 5.432 | 5.594 | 5.486 | 5.540 | 39,044 | 5.5131 | 3.00% |
| 2006-03-10 | 0 | 10.00 | 9.950 | 10.10 | 10.00 | 10.00 | 10,000 | 100,000 | 10.000 | 5.379 | 5.352 | 5.432 | 5.379 | 5.379 | 18,592 | 5.3786 | 0.00% |
| 2006-03-09 | 0 | 10.00 | 10.00 | 10.20 | 10.00 | 10.00 | 4,554 | 45,532 | 9.9982 | 5.379 | 5.379 | 5.486 | 5.379 | 5.379 | 8,467 | 5.3777 | 0.00% |
| 2006-03-08 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.00 | 1,500 | 15,000 | 10.000 | 5.379 | 5.379 | 5.432 | 5.379 | 5.379 | 2,789 | 5.3786 | 0.00% |
| 2006-03-07 | 0 | 10.00 | 9.900 | 10.20 | - | - | 0 | 0 | - | 5.379 | 5.325 | 5.486 | - | - | 0 | - | 0.00% |
| 2006-03-06 | 0 | 10.00 | 9.600 | 11.00 | - | - | 0 | 0 | - | 5.379 | 5.163 | 5.916 | - | - | 0 | - | 0.00% |
| 2006-03-03 | 0 | 10.00 | 9.850 | 10.00 | 10.00 | 10.00 | 18,500 | 185,000 | 10.000 | 5.379 | 5.298 | 5.379 | 5.379 | 5.379 | 34,395 | 5.3786 | 0.00% |
| 2006-03-02 | 0 | 10.00 | 9.900 | 10.10 | 10.00 | 10.00 | 8,500 | 85,000 | 10.000 | 5.379 | 5.325 | 5.432 | 5.379 | 5.379 | 15,803 | 5.3786 | 0.00% |
| 2006-03-01 | 0 | 10.00 | 9.900 | 10.50 | - | - | 0 | 0 | - | 5.379 | 5.325 | 5.648 | - | - | 0 | - | 0.00% |
| 2006-02-28 | 0 | 10.00 | 9.900 | 10.45 | 10.00 | 10.00 | 8,500 | 85,000 | 10.000 | 5.379 | 5.325 | 5.621 | 5.379 | 5.379 | 15,803 | 5.3786 | 0.00% |
| 2006-02-27 | 0 | 10.00 | 9.900 | 10.00 | 10.00 | 10.00 | 1,000 | 10,000 | 10.000 | 5.379 | 5.325 | 5.379 | 5.379 | 5.379 | 1,859 | 5.3786 | 0.00% |
| 2006-02-24 | 0 | 10.00 | 9.900 | 10.00 | 10.00 | 10.00 | 23,500 | 235,000 | 10.000 | 5.379 | 5.325 | 5.379 | 5.379 | 5.379 | 43,692 | 5.3786 | 1.52% |
| 2006-02-23 | 0 | 9.850 | 9.850 | 10.85 | - | - | 0 | 0 | - | 5.298 | 5.298 | 5.836 | - | - | 0 | - | 0.00% |
| 2006-02-22 | 0 | 9.850 | 9.850 | 10.00 | - | - | 0 | 0 | - | 5.298 | 5.298 | 5.379 | - | - | 0 | - | 0.00% |
| 2006-02-21 | 0 | 9.850 | 9.700 | 9.900 | - | - | 0 | 0 | - | 5.298 | 5.217 | 5.325 | - | - | 0 | - | 0.00% |
| 2006-02-20 | 0 | 9.850 | 9.850 | 10.00 | - | - | 0 | 0 | - | 5.298 | 5.298 | 5.379 | - | - | 0 | - | 0.00% |
| 2006-02-17 | 0 | 9.850 | 9.850 | 10.00 | - | - | 0 | 0 | - | 5.298 | 5.298 | 5.379 | - | - | 0 | - | 0.00% |
| 2006-02-16 | 0 | 9.850 | 9.850 | 9.950 | - | - | 4,000 | 39,600 | 9.9000 | 5.298 | 5.298 | 5.352 | - | - | 7,437 | 5.3248 | 1.03% |
| 2006-02-15 | 0 | 9.750 | 9.750 | 10.00 | - | - | 0 | 0 | - | 5.244 | 5.244 | 5.379 | - | - | 0 | - | 1.56% |
| 2006-02-14 | 0 | 9.600 | 9.500 | 9.800 | 9.600 | 9.600 | 507,500 | 4,872,000 | 9.6000 | 5.163 | 5.110 | 5.271 | 5.163 | 5.163 | 943,552 | 5.1635 | -2.04% |
| 2006-02-13 | 0 | 9.800 | 9.650 | 9.800 | - | - | 0 | 0 | - | 5.271 | 5.190 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-02-10 | 0 | 9.800 | 9.650 | 9.800 | - | - | 0 | 0 | - | 5.271 | 5.190 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-02-09 | 0 | 9.800 | 9.600 | 9.800 | - | - | 0 | 0 | - | 5.271 | 5.163 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-02-08 | 0 | 9.800 | 9.600 | 9.800 | 9.800 | 9.800 | 1,000 | 9,800 | 9.8000 | 5.271 | 5.163 | 5.271 | 5.271 | 5.271 | 1,859 | 5.2710 | 0.00% |
| 2006-02-07 | 0 | 9.800 | 9.650 | 9.800 | 9.800 | 9.800 | 6,000 | 58,800 | 9.8000 | 5.271 | 5.190 | 5.271 | 5.271 | 5.271 | 11,155 | 5.2710 | 1.55% |
| 2006-02-06 | 0 | 9.650 | 9.600 | 9.800 | - | - | 0 | 0 | - | 5.190 | 5.163 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-02-03 | 0 | 9.650 | 9.650 | 9.800 | 9.650 | 9.650 | 4,000 | 38,600 | 9.6500 | 5.190 | 5.190 | 5.271 | 5.190 | 5.190 | 7,437 | 5.1904 | -0.52% |
| 2006-02-02 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.700 | 4,000 | 38,800 | 9.7000 | 5.217 | 5.217 | 5.271 | 5.217 | 5.217 | 7,437 | 5.2173 | -1.02% |
| 2006-02-01 | 0 | 9.800 | 9.700 | 9.800 | - | - | 0 | 0 | - | 5.271 | 5.217 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-27 | 0 | 9.800 | 9.750 | 9.800 | 9.800 | 9.800 | 4,000 | 39,200 | 9.8000 | 5.271 | 5.244 | 5.271 | 5.271 | 5.271 | 7,437 | 5.2710 | 0.00% |
| 2006-01-26 | 0 | 9.800 | 9.750 | 9.800 | - | - | 0 | 0 | - | 5.271 | 5.244 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-25 | 0 | 9.800 | 9.700 | 9.800 | 9.800 | 9.800 | 5,000 | 49,000 | 9.8000 | 5.271 | 5.217 | 5.271 | 5.271 | 5.271 | 9,296 | 5.2710 | 1.03% |
| 2006-01-24 | 0 | 9.700 | 9.700 | 9.800 | - | - | 0 | 0 | - | 5.217 | 5.217 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-23 | 0 | 9.700 | 9.700 | 9.800 | - | - | 0 | 0 | - | 5.217 | 5.217 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-20 | 0 | 9.700 | 9.700 | 9.800 | - | - | 0 | 0 | - | 5.217 | 5.217 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-19 | 0 | 9.700 | 9.700 | 9.800 | - | - | 0 | 0 | - | 5.217 | 5.217 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-18 | 0 | 9.700 | 9.700 | 9.800 | 9.700 | 9.700 | 14,500 | 140,650 | 9.7000 | 5.217 | 5.217 | 5.271 | 5.217 | 5.217 | 26,959 | 5.2173 | 1.04% |
| 2006-01-17 | 0 | 9.600 | 9.500 | 9.800 | 9.600 | 9.600 | 4,000 | 38,400 | 9.6000 | 5.163 | 5.110 | 5.271 | 5.163 | 5.163 | 7,437 | 5.1635 | -2.04% |
| 2006-01-16 | 0 | 9.800 | 9.700 | 9.800 | 9.450 | 9.800 | 14,000 | 133,850 | 9.5607 | 5.271 | 5.217 | 5.271 | 5.083 | 5.271 | 26,029 | 5.1423 | 0.00% |
| 2006-01-13 | 0 | 9.800 | 9.550 | 9.800 | - | - | 0 | 0 | - | 5.271 | 5.137 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-12 | 0 | 9.800 | 9.600 | 9.800 | - | - | 0 | 0 | - | 5.271 | 5.163 | 5.271 | - | - | 0 | - | 0.00% |
| 2006-01-11 | 0 | 9.800 | 9.500 | 9.900 | - | - | 0 | 0 | - | 5.271 | 5.110 | 5.325 | - | - | 0 | - | 0.00% |
| 2006-01-10 | 0 | 9.800 | 9.700 | 10.00 | 9.800 | 10.70 | 7,000 | 69,050 | 9.8643 | 5.271 | 5.217 | 5.379 | 5.271 | 5.755 | 13,015 | 5.3056 | 0.00% |
| 2006-01-09 | 0 | 9.800 | 9.550 | 9.800 | 9.800 | 9.800 | 1,500 | 14,700 | 9.8000 | 5.271 | 5.137 | 5.271 | 5.271 | 5.271 | 2,789 | 5.2710 | 1.03% |
| 2006-01-06 | 0 | 9.700 | 9.700 | 9.900 | 9.500 | 9.500 | 3,000 | 28,500 | 9.5000 | 5.217 | 5.217 | 5.325 | 5.110 | 5.110 | 5,578 | 5.1097 | -1.02% |
| 2006-01-05 | 0 | 9.800 | 9.700 | 10.00 | - | - | 0 | 0 | - | 5.271 | 5.217 | 5.379 | - | - | 0 | - | 0.00% |
| 2006-01-04 | 0 | 9.800 | 9.700 | 9.800 | 9.800 | 9.800 | 500 | 4,900 | 9.8000 | 5.271 | 5.217 | 5.271 | 5.271 | 5.271 | 930 | 5.2710 | 1.55% |
| 2006-01-03 | 0 | 9.650 | 9.650 | 9.800 | 9.500 | 9.650 | 6,500 | 61,900 | 9.5231 | 5.190 | 5.190 | 5.271 | 5.110 | 5.190 | 12,085 | 5.1221 | 0.00% |
| 2005-12-30 | 0 | 9.650 | 9.650 | 10.45 | - | - | 0 | 0 | - | 5.190 | 5.190 | 5.621 | - | - | 0 | - | 1.58% |
| 2005-12-29 | 0 | 9.500 | 9.500 | 10.30 | 9.500 | 9.500 | 5,000 | 47,500 | 9.5000 | 5.110 | 5.110 | 5.540 | 5.110 | 5.110 | 9,296 | 5.1097 | -0.52% |
| 2005-12-28 | 0 | 9.550 | 9.550 | 9.850 | 9.500 | 9.700 | 11,000 | 105,150 | 9.5591 | 5.137 | 5.137 | 5.298 | 5.110 | 5.217 | 20,451 | 5.1415 | -3.05% |
| 2005-12-23 | 0 | 9.850 | 9.600 | 9.900 | - | - | 0 | 0 | - | 5.298 | 5.163 | 5.325 | - | - | 0 | - | 0.00% |
| 2005-12-22 | 0 | 9.850 | 9.850 | - | - | - | 0 | 0 | - | 5.298 | 5.298 | - | - | - | 0 | - | 1.55% |
| 2005-12-21 | 0 | 9.700 | 9.700 | 10.05 | 9.700 | 9.700 | 2,000 | 19,400 | 9.7000 | 5.217 | 5.217 | 5.406 | 5.217 | 5.217 | 3,718 | 5.2173 | -0.51% |
| 2005-12-20 | 0 | 9.750 | 9.700 | 10.50 | 9.700 | 9.750 | 3,500 | 34,000 | 9.7143 | 5.244 | 5.217 | 5.648 | 5.217 | 5.244 | 6,507 | 5.2249 | 1.04% |
| 2005-12-19 | 0 | 9.650 | 9.650 | 9.700 | - | - | 0 | 0 | - | 5.190 | 5.190 | 5.217 | - | - | 0 | - | 1.05% |
| 2005-12-16 | 0 | 9.550 | 9.500 | 10.55 | - | - | 0 | 0 | - | 5.137 | 5.110 | 5.674 | - | - | 0 | - | 0.00% |
| 2005-12-15 | 0 | 9.550 | 9.550 | 10.10 | - | - | 0 | 0 | - | 5.137 | 5.137 | 5.432 | - | - | 0 | - | 0.00% |
| 2005-12-14 | 0 | 9.550 | 9.500 | 9.800 | - | - | 0 | 0 | - | 5.137 | 5.110 | 5.271 | - | - | 0 | - | 0.00% |
| 2005-12-13 | 0 | 9.550 | 9.500 | 10.55 | 9.550 | 9.550 | 6,000 | 57,300 | 9.5500 | 5.137 | 5.110 | 5.674 | 5.137 | 5.137 | 11,155 | 5.1366 | 0.00% |
| 2005-12-12 | 0 | 9.550 | 9.550 | 10.55 | 9.550 | 9.550 | 500 | 4,775 | 9.5500 | 5.137 | 5.137 | 5.674 | 5.137 | 5.137 | 930 | 5.1366 | -0.52% |
| 2005-12-09 | 0 | 9.600 | 9.550 | 9.700 | - | - | 0 | 0 | - | 5.163 | 5.137 | 5.217 | - | - | 0 | - | 0.00% |
| 2005-12-08 | 0 | 9.600 | 9.550 | 9.700 | 9.600 | 9.600 | 6,500 | 62,400 | 9.6000 | 5.163 | 5.137 | 5.217 | 5.163 | 5.163 | 12,085 | 5.1635 | 0.00% |
| 2005-12-07 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 2,500 | 24,000 | 9.6000 | 5.163 | 5.163 | 5.217 | 5.163 | 5.163 | 4,648 | 5.1635 | 0.00% |
| 2005-12-06 | 0 | 9.600 | 9.600 | 9.700 | - | - | 0 | 0 | - | 5.163 | 5.163 | 5.217 | - | - | 0 | - | 0.00% |
| 2005-12-05 | 0 | 9.600 | 9.600 | 9.700 | - | - | 0 | 0 | - | 5.163 | 5.163 | 5.217 | - | - | 0 | - | 0.00% |
| 2005-12-02 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 2,500 | 24,000 | 9.6000 | 5.163 | 5.163 | 5.217 | 5.163 | 5.163 | 4,648 | 5.1635 | 0.00% |
| 2005-12-01 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 500 | 4,800 | 9.6000 | 5.163 | 5.163 | 5.217 | 5.163 | 5.163 | 930 | 5.1635 | 0.00% |
| 2005-11-30 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 18,450 | 177,030 | 9.5951 | 5.163 | 5.163 | 5.217 | 5.163 | 5.163 | 34,303 | 5.1608 | 0.52% |
| 2005-11-29 | 0 | 9.550 | 9.500 | 9.600 | - | - | 0 | 0 | - | 5.137 | 5.110 | 5.163 | - | - | 0 | - | 0.00% |
| 2005-11-28 | 0 | 9.550 | 9.500 | 9.800 | - | - | 0 | 0 | - | 5.137 | 5.110 | 5.271 | - | - | 0 | - | 0.00% |
| 2005-11-25 | 0 | 9.550 | 9.500 | 9.600 | 9.550 | 9.550 | 10,000 | 95,500 | 9.5500 | 5.137 | 5.110 | 5.163 | 5.137 | 5.137 | 18,592 | 5.1366 | 0.53% |
| 2005-11-24 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.500 | 3,000 | 28,500 | 9.5000 | 5.110 | 5.110 | 5.163 | 5.110 | 5.110 | 5,578 | 5.1097 | 0.00% |
| 2005-11-23 | 0 | 9.500 | 9.500 | 9.800 | 9.500 | 9.550 | 4,700 | 44,755 | 9.5223 | 5.110 | 5.110 | 5.271 | 5.110 | 5.137 | 8,738 | 5.1217 | 0.00% |
| 2005-11-22 | 0 | 9.500 | 9.500 | 9.600 | - | - | 0 | 0 | - | 5.110 | 5.110 | 5.163 | - | - | 0 | - | 0.00% |
| 2005-11-21 | 0 | 9.500 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.110 | 5.110 | 5.217 | - | - | 0 | - | 0.00% |
| 2005-11-18 | 0 | 9.500 | 9.500 | 9.700 | 9.500 | 9.500 | 2,500 | 23,750 | 9.5000 | 5.110 | 5.110 | 5.217 | 5.110 | 5.110 | 4,648 | 5.1097 | 0.00% |
| 2005-11-17 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.500 | 500 | 4,750 | 9.5000 | 5.110 | 5.110 | 5.137 | 5.110 | 5.110 | 930 | 5.1097 | 0.00% |
| 2005-11-16 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.550 | 12,750 | 121,325 | 9.5157 | 5.110 | 5.110 | 5.163 | 5.110 | 5.137 | 23,705 | 5.1181 | 0.00% |
| 2005-11-15 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.550 | 6,500 | 62,000 | 9.5385 | 5.110 | 5.110 | 5.137 | 5.110 | 5.137 | 12,085 | 5.1304 | -1.04% |
| 2005-11-14 | 0 | 9.600 | 9.550 | 9.650 | 9.600 | 9.600 | 2,500 | 24,000 | 9.6000 | 5.163 | 5.137 | 5.190 | 5.163 | 5.163 | 4,648 | 5.1635 | 0.52% |
| 2005-11-11 | 0 | 9.550 | 9.550 | 9.650 | - | - | 0 | 0 | - | 5.137 | 5.137 | 5.190 | - | - | 0 | - | 0.00% |
| 2005-11-10 | 0 | 9.550 | 9.550 | 9.650 | - | - | 0 | 0 | - | 5.137 | 5.137 | 5.190 | - | - | 0 | - | 0.00% |
| 2005-11-09 | 0 | 9.550 | 9.550 | 9.650 | 9.550 | 9.550 | 3,000 | 28,650 | 9.5500 | 5.137 | 5.137 | 5.190 | 5.137 | 5.137 | 5,578 | 5.1366 | 0.00% |
| 2005-11-08 | 0 | 9.550 | 9.550 | 9.650 | - | - | 0 | 0 | - | 5.137 | 5.137 | 5.190 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 9.550 | 9.500 | 9.800 | - | - | 0 | 0 | - | 5.137 | 5.110 | 5.271 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 9.550 | 9.500 | 9.800 | 9.550 | 9.550 | 7,000 | 66,850 | 9.5500 | 5.137 | 5.110 | 5.271 | 5.137 | 5.137 | 13,015 | 5.1366 | 0.00% |
| 2005-11-03 | 0 | 9.550 | 9.550 | 9.700 | - | - | 0 | 0 | - | 5.137 | 5.137 | 5.217 | - | - | 0 | - | 0.53% |
| 2005-11-02 | 0 | 9.500 | 9.500 | 9.700 | 9.500 | 9.500 | 4,800 | 45,555 | 9.4906 | 5.110 | 5.110 | 5.217 | 5.110 | 5.110 | 8,924 | 5.1046 | 0.00% |
| 2005-11-01 | 0 | 9.500 | 9.500 | 9.700 | - | - | 0 | 0 | - | 5.110 | 5.110 | 5.217 | - | - | 0 | - | 0.53% |
| 2005-10-31 | 0 | 9.450 | 9.450 | 9.800 | 9.450 | 9.450 | 2,500 | 23,625 | 9.4500 | 5.083 | 5.083 | 5.271 | 5.083 | 5.083 | 4,648 | 5.0828 | 0.53% |
| 2005-10-28 | 0 | 9.400 | 9.200 | 10.35 | - | - | 0 | 0 | - | 5.056 | 4.948 | 5.567 | - | - | 0 | - | 0.00% |
| 2005-10-27 | 0 | 9.400 | 9.400 | 9.500 | 9.400 | 9.400 | 3,500 | 32,900 | 9.4000 | 5.056 | 5.056 | 5.110 | 5.056 | 5.056 | 6,507 | 5.0559 | 0.00% |
| 2005-10-26 | 0 | 9.400 | 9.400 | 10.15 | 9.400 | 9.400 | 12,000 | 112,800 | 9.4000 | 5.056 | 5.056 | 5.459 | 5.056 | 5.056 | 22,311 | 5.0559 | 0.00% |
| 2005-10-25 | 0 | 9.400 | 9.400 | 9.600 | 9.400 | 9.400 | 50,000 | 470,000 | 9.4000 | 5.056 | 5.056 | 5.163 | 5.056 | 5.056 | 92,961 | 5.0559 | 0.00% |
| 2005-10-24 | 0 | 9.400 | 9.400 | 9.500 | 9.400 | 9.450 | 9,000 | 84,750 | 9.4167 | 5.056 | 5.056 | 5.110 | 5.056 | 5.083 | 16,733 | 5.0649 | -1.57% |
| 2005-10-21 | 0 | 9.550 | 9.400 | 9.550 | 9.450 | 9.550 | 2,000 | 18,950 | 9.4750 | 5.137 | 5.056 | 5.137 | 5.083 | 5.137 | 3,718 | 5.0962 | 1.60% |
| 2005-10-20 | 0 | 9.400 | 9.400 | 9.600 | - | - | 0 | 0 | - | 5.056 | 5.056 | 5.163 | - | - | 0 | - | 0.00% |
| 2005-10-19 | 0 | 9.400 | 9.400 | 9.600 | 9.400 | 9.400 | 70,000 | 658,000 | 9.4000 | 5.056 | 5.056 | 5.163 | 5.056 | 5.056 | 130,145 | 5.0559 | -0.53% |
| 2005-10-18 | 0 | 9.450 | 9.400 | 9.600 | - | - | 0 | 0 | - | 5.083 | 5.056 | 5.163 | - | - | 0 | - | 0.00% |
| 2005-10-17 | 0 | 9.450 | 9.400 | 9.800 | - | - | 0 | 0 | - | 5.083 | 5.056 | 5.271 | - | - | 0 | - | 0.00% |
| 2005-10-14 | 0 | 9.450 | 9.450 | 9.600 | - | - | 0 | 0 | - | 5.083 | 5.083 | 5.163 | - | - | 0 | - | 0.53% |
| 2005-10-13 | 0 | 9.400 | 9.400 | 9.600 | - | - | 0 | 0 | - | 5.056 | 5.056 | 5.163 | - | - | 0 | - | 0.00% |
| 2005-10-12 | 0 | 9.400 | 9.400 | - | 9.400 | 9.450 | 8,400 | 79,180 | 9.4262 | 5.056 | 5.056 | - | 5.056 | 5.083 | 15,617 | 5.0700 | -1.05% |
| 2005-10-10 | 0 | 9.500 | 9.500 | 9.600 | - | - | 0 | 0 | - | 5.110 | 5.110 | 5.163 | - | - | 0 | - | 0.53% |
| 2005-10-07 | 0 | 9.450 | 9.450 | 9.600 | 9.450 | 9.600 | 3,500 | 33,300 | 9.5143 | 5.083 | 5.083 | 5.163 | 5.083 | 5.163 | 6,507 | 5.1174 | 0.53% |
| 2005-10-06 | 0 | 9.400 | 9.400 | 9.800 | 9.400 | 9.400 | 10,800 | 101,460 | 9.3944 | 5.056 | 5.056 | 5.271 | 5.056 | 5.056 | 20,080 | 5.0529 | -2.08% |
| 2005-10-05 | 0 | 9.600 | 9.400 | 10.00 | - | - | 0 | 0 | - | 5.163 | 5.056 | 5.379 | - | - | 0 | - | 0.00% |
| 2005-10-04 | 0 | 9.600 | 9.400 | 9.800 | - | - | 0 | 0 | - | 5.163 | 5.056 | 5.271 | - | - | 0 | - | 0.00% |
| 2005-10-03 | 0 | 9.600 | 9.600 | 9.800 | 9.600 | 9.600 | 19,500 | 187,200 | 9.6000 | 5.163 | 5.163 | 5.271 | 5.163 | 5.163 | 36,255 | 5.1635 | 0.00% |
| 2005-09-30 | 0 | 9.600 | 9.500 | 9.600 | 9.500 | 9.600 | 10,500 | 99,800 | 9.5048 | 5.163 | 5.110 | 5.163 | 5.110 | 5.163 | 19,522 | 5.1122 | 0.00% |
| 2005-09-29 | 0 | 9.600 | 9.450 | 10.00 | - | - | 0 | 0 | - | 5.163 | 5.083 | 5.379 | - | - | 0 | - | 0.00% |
| 2005-09-28 | 0 | 9.600 | 9.650 | 9.700 | - | - | 0 | 0 | - | 5.163 | 5.190 | 5.217 | - | - | 0 | - | 0.00% |
| 2005-09-27 | 0 | 9.600 | 9.450 | 9.700 | - | - | 0 | 0 | - | 5.163 | 5.083 | 5.217 | - | - | 0 | - | 0.00% |
| 2005-09-26 | 0 | 9.600 | 9.450 | 10.00 | - | - | 0 | 0 | - | 5.163 | 5.083 | 5.379 | - | - | 0 | - | 0.00% |
| 2005-09-23 | 0 | 9.600 | 9.450 | 9.900 | - | - | 0 | 0 | - | 5.163 | 5.083 | 5.325 | - | - | 0 | - | 0.00% |
| 2005-09-22 | 0 | 9.600 | 9.450 | 9.900 | - | - | 0 | 0 | - | 5.163 | 5.083 | 5.325 | - | - | 0 | - | 0.00% |
| 2005-09-21 | 0 | 9.600 | 9.600 | 9.800 | 9.600 | 9.600 | 3,500 | 33,600 | 9.6000 | 5.163 | 5.163 | 5.271 | 5.163 | 5.163 | 6,507 | 5.1635 | -1.03% |
| 2005-09-20 | 0 | 9.700 | 9.700 | 9.900 | 9.700 | 9.900 | 4,500 | 43,750 | 9.7222 | 5.217 | 5.217 | 5.325 | 5.217 | 5.325 | 8,366 | 5.2292 | 1.04% |
| 2005-09-16 | 0 | 9.600 | 9.400 | 9.900 | 9.600 | 9.600 | 1,500 | 14,400 | 9.6000 | 5.163 | 5.056 | 5.325 | 5.163 | 5.163 | 2,789 | 5.1635 | -1.03% |
| 2005-09-15 | 0 | 9.700 | 9.600 | 9.800 | - | - | 0 | 0 | - | 5.217 | 5.163 | 5.271 | - | - | 0 | - | 0.00% |
| 2005-09-14 | 0 | 9.700 | 9.600 | 9.800 | - | - | 0 | 0 | - | 5.217 | 5.163 | 5.271 | - | - | 0 | - | 0.00% |
| 2005-09-13 | 0 | 9.700 | 9.600 | 9.700 | 9.700 | 10.00 | 20,500 | 199,000 | 9.7073 | 5.217 | 5.163 | 5.217 | 5.217 | 5.379 | 38,114 | 5.2212 | 0.00% |
| 2005-09-12 | 0 | 9.700 | 9.650 | 9.800 | 9.700 | 9.700 | 10,500 | 101,850 | 9.7000 | 5.217 | 5.190 | 5.271 | 5.217 | 5.217 | 19,522 | 5.2173 | 1.04% |
| 2005-09-09 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 103,500 | 993,600 | 9.6000 | 5.163 | 5.163 | 5.217 | 5.163 | 5.163 | 192,429 | 5.1635 | -3.03% |
| 2005-09-08 | 0 | 9.900 | 9.750 | 9.950 | 9.600 | 10.40 | 49,862 | 494,066 | 9.9087 | 5.325 | 5.244 | 5.352 | 5.163 | 5.594 | 92,704 | 5.3295 | 7.61% |
| 2005-09-07 | 0 | 9.200 | 9.000 | 9.300 | 9.200 | 9.200 | 3,000 | 27,600 | 9.2000 | 4.948 | 4.841 | 5.002 | 4.948 | 4.948 | 5,578 | 4.9483 | -1.08% |
| 2005-09-06 | 0 | 9.300 | 9.200 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.948 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-09-05 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-09-02 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-09-01 | 0 | 9.300 | 9.000 | 9.350 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.029 | - | - | 0 | - | 0.00% |
| 2005-08-31 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-08-30 | 0 | 9.300 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.056 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 9.300 | 9.000 | 9.400 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.056 | - | - | 0 | - | 0.00% |
| 2005-08-26 | 0 | 9.300 | 9.000 | 9.350 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.029 | - | - | 0 | - | 0.00% |
| 2005-08-25 | 0 | 9.300 | 9.000 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.841 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-08-24 | 0 | 9.300 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.895 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-08-23 | 0 | 9.300 | 9.050 | 9.350 | - | - | 0 | 0 | - | 5.002 | 4.868 | 5.029 | - | - | 0 | - | 0.00% |
| 2005-08-22 | 0 | 9.300 | 9.100 | 9.300 | 9.300 | 9.300 | 20,000 | 186,000 | 9.3000 | 5.002 | 4.895 | 5.002 | 5.002 | 5.002 | 37,184 | 5.0021 | 0.00% |
| 2005-08-19 | 0 | 9.300 | 9.050 | 9.300 | 9.300 | 9.300 | 13,000 | 120,900 | 9.3000 | 5.002 | 4.868 | 5.002 | 5.002 | 5.002 | 24,170 | 5.0021 | 1.09% |
| 2005-08-18 | 0 | 9.200 | 9.050 | 9.300 | 9.200 | 9.200 | 3,000 | 27,600 | 9.2000 | 4.948 | 4.868 | 5.002 | 4.948 | 4.948 | 5,578 | 4.9483 | -1.08% |
| 2005-08-17 | 0 | 9.300 | 9.200 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.948 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 9.300 | 9.200 | 9.400 | 9.300 | 9.300 | 10,000 | 93,000 | 9.3000 | 5.002 | 4.948 | 5.056 | 5.002 | 5.002 | 18,592 | 5.0021 | 0.00% |
| 2005-08-15 | 0 | 9.300 | 9.100 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.895 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 9.300 | 9.200 | 9.300 | - | - | 0 | 0 | - | 5.002 | 4.948 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-08-11 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.300 | 8,500 | 79,050 | 9.3000 | 5.002 | 4.975 | 5.002 | 5.002 | 5.002 | 15,803 | 5.0021 | 0.00% |
| 2005-08-10 | 0 | 9.300 | 9.250 | 9.400 | - | - | 0 | 0 | - | 5.002 | 4.975 | 5.056 | - | - | 0 | - | 0.00% |
| 2005-08-09 | 0 | 9.300 | 9.250 | 9.400 | 9.300 | 9.300 | 5,000 | 46,500 | 9.3000 | 5.002 | 4.975 | 5.056 | 5.002 | 5.002 | 9,296 | 5.0021 | 0.00% |
| 2005-08-08 | 0 | 9.300 | 9.250 | 9.450 | - | - | 0 | 0 | - | 5.002 | 4.975 | 5.083 | - | - | 0 | - | 0.00% |
| 2005-08-05 | 0 | 9.300 | 9.250 | 9.450 | - | - | 0 | 0 | - | 5.002 | 4.975 | 5.083 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 9.300 | 9.300 | 9.500 | - | - | 0 | 0 | - | 5.002 | 5.002 | 5.110 | - | - | 0 | - | 0.54% |
| 2005-08-03 | 0 | 9.250 | 9.250 | 9.450 | 9.250 | 9.250 | 1,550 | 14,328 | 9.2439 | 4.975 | 4.975 | 5.083 | 4.975 | 4.975 | 2,882 | 4.9719 | -1.60% |
| 2005-08-02 | 0 | 9.400 | 9.200 | 9.400 | 9.400 | 9.400 | 10,000 | 94,000 | 9.4000 | 5.056 | 4.948 | 5.056 | 5.056 | 5.056 | 18,592 | 5.0559 | 0.00% |
| 2005-08-01 | 0 | 9.400 | 9.200 | 9.500 | - | - | 0 | 0 | - | 5.056 | 4.948 | 5.110 | - | - | 0 | - | 0.00% |
| 2005-07-29 | 0 | 9.400 | 9.200 | 9.500 | - | - | 0 | 0 | - | 5.056 | 4.948 | 5.110 | - | - | 0 | - | 0.00% |
| 2005-07-28 | 0 | 9.400 | 9.250 | 9.500 | 9.200 | 9.400 | 26,000 | 239,800 | 9.2231 | 5.056 | 4.975 | 5.110 | 4.948 | 5.056 | 48,340 | 4.9607 | 3.30% |
| 2005-07-27 | 0 | 9.100 | 9.050 | 9.200 | - | - | 0 | 0 | - | 4.895 | 4.868 | 4.948 | - | - | 0 | - | 0.00% |
| 2005-07-26 | 0 | 9.100 | 9.050 | 9.300 | 9.100 | 9.100 | 3,000 | 27,300 | 9.1000 | 4.895 | 4.868 | 5.002 | 4.895 | 4.895 | 5,578 | 4.8945 | -0.55% |
| 2005-07-25 | 0 | 9.150 | 9.050 | 9.300 | - | - | 0 | 0 | - | 4.921 | 4.868 | 5.002 | - | - | 0 | - | 0.00% |
| 2005-07-22 | 0 | 9.150 | 9.050 | 9.200 | - | - | 0 | 0 | - | 4.921 | 4.868 | 4.948 | - | - | 0 | - | 0.00% |
| 2005-07-21 | 0 | 9.150 | 9.050 | 9.150 | - | - | 0 | 0 | - | 4.921 | 4.868 | 4.921 | - | - | 0 | - | 0.00% |
| 2005-07-20 | 0 | 9.150 | 9.050 | 9.150 | 9.100 | 9.150 | 4,900 | 44,535 | 9.0888 | 4.921 | 4.868 | 4.921 | 4.895 | 4.921 | 9,110 | 4.8885 | 0.55% |
| 2005-07-19 | 0 | 9.100 | 9.050 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.868 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-07-18 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 20,050 | 182,440 | 9.0993 | 4.895 | 4.841 | 4.895 | 4.895 | 4.895 | 37,277 | 4.8941 | 0.00% |
| 2005-07-15 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 4.895 | 4.841 | 4.895 | 4.895 | 4.895 | 18,592 | 4.8945 | 1.11% |
| 2005-07-14 | 0 | 9.000 | 9.000 | 9.150 | - | - | 0 | 0 | - | 4.841 | 4.841 | 4.921 | - | - | 0 | - | 0.00% |
| 2005-07-13 | 0 | 9.000 | 9.000 | 9.150 | - | - | 0 | 0 | - | 4.841 | 4.841 | 4.921 | - | - | 0 | - | 0.00% |
| 2005-07-12 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.000 | 2,400 | 21,520 | 8.9667 | 4.841 | 4.841 | 4.921 | 4.841 | 4.841 | 4,462 | 4.8228 | 0.00% |
| 2005-07-11 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 28,652 | 257,838 | 8.9990 | 4.841 | 4.841 | 4.895 | 4.841 | 4.841 | 53,270 | 4.8402 | 0.00% |
| 2005-07-08 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 9,000 | 81,000 | 9.0000 | 4.841 | 4.841 | 4.895 | 4.841 | 4.841 | 16,733 | 4.8408 | 0.00% |
| 2005-07-07 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 4.841 | 4.841 | 4.895 | 4.841 | 4.841 | 18,592 | 4.8408 | -1.10% |
| 2005-07-06 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-07-05 | 0 | 9.100 | 9.050 | 9.200 | 9.100 | 9.200 | 2,000 | 18,250 | 9.1250 | 4.895 | 4.868 | 4.948 | 4.895 | 4.948 | 3,718 | 4.9080 | 1.11% |
| 2005-07-04 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 2,000 | 18,000 | 9.0000 | 4.841 | 4.841 | 4.895 | 4.841 | 4.841 | 3,718 | 4.8408 | 0.00% |
| 2005-06-30 | 0 | 9.000 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.841 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-29 | 0 | 9.000 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.841 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-28 | 0 | 9.000 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.841 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-27 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 10,000 | 90,000 | 9.0000 | 4.841 | 4.841 | 4.895 | 4.841 | 4.841 | 18,592 | 4.8408 | -1.10% |
| 2005-06-24 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-23 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.948 | - | - | 0 | - | 0.00% |
| 2005-06-22 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.100 | 4,500 | 40,950 | 9.1000 | 4.895 | 4.868 | 4.895 | 4.895 | 4.895 | 8,366 | 4.8945 | 0.00% |
| 2005-06-21 | 0 | 9.100 | 9.050 | 9.250 | - | - | 0 | 0 | - | 4.895 | 4.868 | 4.975 | - | - | 0 | - | 0.00% |
| 2005-06-20 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-17 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-16 | 0 | 9.100 | 9.000 | 9.150 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 4.895 | 4.841 | 4.921 | 4.895 | 4.895 | 18,592 | 4.8945 | 0.00% |
| 2005-06-15 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-14 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 15,000 | 135,500 | 9.0333 | 4.895 | 4.841 | 4.895 | 4.841 | 4.895 | 27,888 | 4.8587 | 0.00% |
| 2005-06-13 | 0 | 9.100 | 9.000 | 9.250 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.975 | - | - | 0 | - | 0.00% |
| 2005-06-10 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 4.895 | 4.841 | 4.895 | 4.895 | 4.895 | 9,296 | 4.8945 | 0.00% |
| 2005-06-09 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.100 | 5,500 | 50,050 | 9.1000 | 4.895 | 4.868 | 4.895 | 4.895 | 4.895 | 10,226 | 4.8945 | 0.00% |
| 2005-06-08 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-07 | 0 | 9.100 | 9.000 | 9.250 | 9.100 | 9.100 | 6,600 | 60,030 | 9.0955 | 4.895 | 4.841 | 4.975 | 4.895 | 4.895 | 12,271 | 4.8921 | 0.00% |
| 2005-06-06 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-03 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-06-02 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 2,500 | 22,750 | 9.1000 | 4.895 | 4.841 | 4.895 | 4.895 | 4.895 | 4,648 | 4.8945 | 0.00% |
| 2005-06-01 | 0 | 9.100 | 9.000 | 9.200 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 4.895 | 4.841 | 4.948 | 4.895 | 4.895 | 18,592 | 4.8945 | 1.11% |
| 2005-05-31 | 0 | 9.000 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.841 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-05-30 | 0 | 9.000 | 9.000 | 9.250 | 9.000 | 9.000 | 5,000 | 45,000 | 9.0000 | 4.841 | 4.841 | 4.975 | 4.841 | 4.841 | 9,296 | 4.8408 | -1.10% |
| 2005-05-27 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.895 | 4.841 | 4.948 | - | - | 0 | - | 0.00% |
| 2005-05-26 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 4.895 | 4.841 | 4.895 | 4.895 | 4.895 | 7,437 | 4.8945 | 1.11% |
| 2005-05-25 | 0 | 9.000 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.841 | 4.841 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-05-24 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 37,500 | 337,500 | 9.0000 | 4.841 | 4.841 | 4.895 | 4.841 | 4.841 | 69,721 | 4.8408 | -1.10% |
| 2005-05-23 | 0 | 9.100 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.733 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-05-20 | 0 | 9.100 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.733 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-05-19 | 0 | 9.100 | - | 9.100 | - | - | 0 | 0 | - | 4.895 | - | 4.895 | - | - | 0 | - | 0.00% |
| 2005-05-18 | 0 | 9.100 | 8.800 | 9.100 | 9.100 | 9.100 | 3,000 | 27,300 | 9.1000 | 4.895 | 4.733 | 4.895 | 4.895 | 4.895 | 5,578 | 4.8945 | 0.00% |
| 2005-05-17 | 0 | 9.100 | 8.800 | 9.100 | - | - | 0 | 0 | - | 4.895 | 4.733 | 4.895 | - | - | 0 | - | 0.00% |
| 2005-05-13 | 0 | 9.100 | 8.800 | 9.100 | 9.100 | 9.100 | 20,000 | 182,000 | 9.1000 | 4.895 | 4.733 | 4.895 | 4.895 | 4.895 | 37,184 | 4.8945 | 3.41% |
| 2005-05-12 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-05-11 | 0 | 9.100 | 9.000 | 9.150 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.759 | - | - | 0 | - | 0.00% |
| 2005-05-10 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 4.733 | 4.681 | 4.733 | 4.733 | 4.733 | 19,226 | 4.7332 | 0.00% |
| 2005-05-09 | 0 | 9.100 | 9.000 | 9.150 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.759 | - | - | 0 | - | 0.00% |
| 2005-05-06 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-05-05 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 4.733 | 4.681 | 4.733 | 4.733 | 4.733 | 9,613 | 4.7332 | 0.00% |
| 2005-05-04 | 0 | 9.100 | 9.000 | 9.150 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.759 | - | - | 0 | - | 0.00% |
| 2005-05-03 | 0 | 9.100 | 9.000 | 9.150 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.759 | - | - | 0 | - | 0.00% |
| 2005-04-29 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 4.733 | 4.681 | 4.733 | 4.733 | 4.733 | 9,613 | 4.7332 | 0.00% |
| 2005-04-28 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.100 | 2,500 | 22,750 | 9.1000 | 4.733 | 4.733 | 4.759 | 4.733 | 4.733 | 4,806 | 4.7332 | 0.00% |
| 2005-04-27 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 4.733 | 4.681 | 4.733 | 4.733 | 4.733 | 19,226 | 4.7332 | 0.00% |
| 2005-04-26 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.785 | - | - | 0 | - | 0.00% |
| 2005-04-25 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.785 | - | - | 0 | - | 0.00% |
| 2005-04-22 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.785 | - | - | 0 | - | 0.00% |
| 2005-04-21 | 0 | 9.100 | 9.000 | 9.200 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.785 | - | - | 0 | - | 0.00% |
| 2005-04-20 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.200 | 25,000 | 228,000 | 9.1200 | 4.733 | 4.681 | 4.733 | 4.733 | 4.785 | 48,065 | 4.7436 | 1.11% |
| 2005-04-19 | 0 | 9.000 | 9.000 | 9.200 | 9.000 | 9.100 | 26,000 | 236,000 | 9.0769 | 4.681 | 4.681 | 4.785 | 4.681 | 4.733 | 49,988 | 4.7212 | -1.10% |
| 2005-04-18 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.300 | 20,500 | 186,650 | 9.1049 | 4.733 | 4.707 | 4.733 | 4.733 | 4.837 | 39,413 | 4.7357 | 0.00% |
| 2005-04-15 | 0 | 9.100 | 9.050 | 9.250 | - | - | 0 | 0 | - | 4.733 | 4.707 | 4.811 | - | - | 0 | - | 0.00% |
| 2005-04-14 | 0 | 9.100 | 9.050 | 9.250 | 9.100 | 9.100 | 4,500 | 40,950 | 9.1000 | 4.733 | 4.707 | 4.811 | 4.733 | 4.733 | 8,652 | 4.7332 | -0.55% |
| 2005-04-13 | 0 | 9.150 | 9.150 | 9.250 | 9.150 | 9.150 | 2,000 | 18,300 | 9.1500 | 4.759 | 4.759 | 4.811 | 4.759 | 4.759 | 3,845 | 4.7592 | -0.54% |
| 2005-04-12 | 0 | 9.200 | 9.000 | 9.300 | - | - | 0 | 0 | - | 4.785 | 4.681 | 4.837 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 9.200 | 9.050 | 9.200 | - | - | 0 | 0 | - | 4.785 | 4.707 | 4.785 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.200 | 22,500 | 207,000 | 9.2000 | 4.785 | 4.785 | 4.811 | 4.785 | 4.785 | 43,258 | 4.7852 | 0.00% |
| 2005-04-07 | 0 | 9.200 | 9.050 | 9.200 | 9.250 | 9.250 | 1,500 | 13,875 | 9.2500 | 4.785 | 4.707 | 4.785 | 4.811 | 4.811 | 2,884 | 4.8112 | 0.55% |
| 2005-04-06 | 0 | 9.150 | 8.950 | 9.200 | - | - | 0 | 0 | - | 4.759 | 4.655 | 4.785 | - | - | 0 | - | 0.00% |
| 2005-04-04 | 0 | 9.150 | - | 9.250 | 9.150 | 9.150 | 8,000 | 73,200 | 9.1500 | 4.759 | - | 4.811 | 4.759 | 4.759 | 15,381 | 4.7592 | 0.55% |
| 2005-04-01 | 0 | 9.100 | 9.000 | 9.150 | 9.100 | 9.100 | 4,000 | 36,400 | 9.1000 | 4.733 | 4.681 | 4.759 | 4.733 | 4.733 | 7,690 | 4.7332 | 0.00% |
| 2005-03-31 | 0 | 9.100 | 9.000 | 9.100 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 4.733 | 4.681 | 4.733 | 4.733 | 4.733 | 9,613 | 4.7332 | 0.00% |
| 2005-03-30 | 0 | 9.100 | 8.800 | 9.100 | 9.000 | 9.100 | 20,000 | 180,800 | 9.0400 | 4.733 | 4.577 | 4.733 | 4.681 | 4.733 | 38,452 | 4.7020 | 0.00% |
| 2005-03-29 | 0 | 9.100 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.733 | 4.681 | 4.733 | - | - | 0 | - | -0.55% |
| 2005-03-24 | 0 | 9.150 | 8.700 | 9.150 | - | - | 0 | 0 | - | 4.759 | 4.525 | 4.759 | - | - | 0 | - | -0.54% |
| 2005-03-23 | 0 | 9.200 | 9.200 | - | - | - | 0 | 0 | - | 4.785 | 4.785 | - | - | - | 0 | - | 2.22% |
| 2005-03-22 | 0 | 9.000 | 8.600 | 9.100 | 9.000 | 9.000 | 5,000 | 45,000 | 9.0000 | 4.681 | 4.473 | 4.733 | 4.681 | 4.681 | 9,613 | 4.6812 | 0.00% |
| 2005-03-21 | 0 | 9.000 | 8.850 | 9.100 | - | - | 0 | 0 | - | 4.681 | 4.603 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-03-18 | 0 | 9.000 | 8.950 | 9.100 | - | - | 0 | 0 | - | 4.681 | 4.655 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-03-17 | 0 | 9.000 | 8.900 | 9.100 | - | - | 0 | 0 | - | 4.681 | 4.629 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-03-16 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 6,500 | 58,500 | 9.0000 | 4.681 | 4.681 | 4.733 | 4.681 | 4.681 | 12,497 | 4.6812 | 0.00% |
| 2005-03-15 | 0 | 9.000 | 8.600 | 9.000 | - | - | 0 | 0 | - | 4.681 | 4.473 | 4.681 | - | - | 0 | - | 0.00% |
| 2005-03-14 | 0 | 9.000 | 8.700 | 9.300 | - | - | 0 | 0 | - | 4.681 | 4.525 | 4.837 | - | - | 0 | - | 0.00% |
| 2005-03-11 | 0 | 9.000 | 8.600 | 9.200 | - | - | 0 | 0 | - | 4.681 | 4.473 | 4.785 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 9.000 | - | 9.150 | - | - | 0 | 0 | - | 4.681 | - | 4.759 | - | - | 0 | - | 0.00% |
| 2005-03-09 | 0 | 9.000 | 8.900 | 9.100 | - | - | 0 | 0 | - | 4.681 | 4.629 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-03-08 | 0 | 9.000 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.681 | 4.681 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-03-07 | 0 | 9.000 | 8.850 | 9.100 | - | - | 0 | 0 | - | 4.681 | 4.603 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-03-04 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.050 | 79,000 | 711,100 | 9.0013 | 4.681 | 4.681 | 4.707 | 4.681 | 4.707 | 151,885 | 4.6818 | 0.00% |
| 2005-03-03 | 0 | 9.000 | - | 9.050 | 9.000 | 9.000 | 10,400 | 93,540 | 8.9942 | 4.681 | - | 4.707 | 4.681 | 4.681 | 19,995 | 4.6782 | -0.55% |
| 2005-03-02 | 0 | 9.050 | 9.000 | 9.100 | - | - | 0 | 0 | - | 4.707 | 4.681 | 4.733 | - | - | 0 | - | 0.00% |
| 2005-03-01 | 0 | 9.050 | 9.050 | 9.150 | - | - | 0 | 0 | - | 4.707 | 4.707 | 4.759 | - | - | 0 | - | 0.00% |
| 2005-02-28 | 0 | 9.050 | - | 9.150 | - | - | 0 | 0 | - | 4.707 | - | 4.759 | - | - | 0 | - | 0.00% |
| 2005-02-25 | 0 | 9.050 | - | 9.100 | - | - | 0 | 0 | - | 4.707 | - | 4.733 | - | - | 0 | - | 0.00% |
| 2005-02-24 | 0 | 9.050 | - | 9.100 | 9.050 | 9.050 | 20,000 | 181,000 | 9.0500 | 4.707 | - | 4.733 | 4.707 | 4.707 | 38,452 | 4.7072 | 0.00% |
| 2005-02-23 | 0 | 9.050 | 8.900 | 9.050 | 9.100 | 9.100 | 20,000 | 182,000 | 9.1000 | 4.707 | 4.629 | 4.707 | 4.733 | 4.733 | 38,452 | 4.7332 | -0.55% |
| 2005-02-22 | 0 | 9.100 | 8.800 | 9.200 | 9.000 | 9.100 | 33,000 | 298,550 | 9.0470 | 4.733 | 4.577 | 4.785 | 4.681 | 4.733 | 63,446 | 4.7056 | 2.82% |
| 2005-02-21 | 0 | 8.850 | 8.700 | 8.950 | - | - | 0 | 0 | - | 4.603 | 4.525 | 4.655 | - | - | 0 | - | 0.00% |
| 2005-02-18 | 0 | 8.850 | 8.500 | 8.900 | - | - | 0 | 0 | - | 4.603 | 4.421 | 4.629 | - | - | 0 | - | 0.00% |
| 2005-02-17 | 0 | 8.850 | 8.500 | 9.000 | 8.850 | 8.850 | 10,000 | 88,500 | 8.8500 | 4.603 | 4.421 | 4.681 | 4.603 | 4.603 | 19,226 | 4.6031 | 0.00% |
| 2005-02-16 | 0 | 8.850 | 8.500 | 8.850 | - | - | 0 | 0 | - | 4.603 | 4.421 | 4.603 | - | - | 0 | - | 0.00% |
| 2005-02-15 | 0 | 8.850 | 8.500 | 9.000 | - | - | 0 | 0 | - | 4.603 | 4.421 | 4.681 | - | - | 0 | - | 0.00% |
| 2005-02-14 | 0 | 8.850 | 8.800 | 9.000 | 8.850 | 8.850 | 4,000 | 35,400 | 8.8500 | 4.603 | 4.577 | 4.681 | 4.603 | 4.603 | 7,690 | 4.6031 | 0.57% |
| 2005-02-08 | 0 | 8.800 | 8.550 | 8.800 | 9.000 | 9.000 | 50,517 | 454,343 | 8.9939 | 4.577 | 4.447 | 4.577 | 4.681 | 4.681 | 97,124 | 4.6780 | 1.15% |
| 2005-02-07 | 0 | 8.700 | 8.700 | 9.000 | 8.700 | 9.000 | 10,000 | 87,900 | 8.7900 | 4.525 | 4.525 | 4.681 | 4.525 | 4.681 | 19,226 | 4.5719 | -2.79% |
| 2005-02-04 | 0 | 8.950 | - | 9.000 | 8.950 | 8.950 | 10,000 | 89,500 | 8.9500 | 4.655 | - | 4.681 | 4.655 | 4.655 | 19,226 | 4.6552 | 0.00% |
| 2005-02-03 | 0 | 8.950 | - | 8.950 | - | - | 0 | 0 | - | 4.655 | - | 4.655 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 8.950 | - | 8.950 | - | - | 0 | 0 | - | 4.655 | - | 4.655 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 8.950 | - | 8.950 | 8.950 | 8.950 | 2,000 | 17,900 | 8.9500 | 4.655 | - | 4.655 | 4.655 | 4.655 | 3,845 | 4.6552 | 0.00% |
| 2005-01-31 | 0 | 8.950 | - | 8.950 | - | - | 8,800 | 78,760 | 8.9500 | 4.655 | - | 4.655 | - | - | 16,919 | 4.6552 | 0.00% |
| 2005-01-28 | 0 | 8.950 | - | 9.000 | - | - | 0 | 0 | - | 4.655 | - | 4.681 | - | - | 0 | - | 0.00% |
| 2005-01-27 | 0 | 8.950 | - | 9.150 | 8.950 | 8.950 | 5,000 | 44,750 | 8.9500 | 4.655 | - | 4.759 | 4.655 | 4.655 | 9,613 | 4.6552 | -1.65% |
| 2005-01-26 | 0 | 9.100 | 8.900 | 9.100 | 9.100 | 9.200 | 17,000 | 155,250 | 9.1324 | 4.733 | 4.629 | 4.733 | 4.733 | 4.785 | 32,684 | 4.7500 | 2.25% |
| 2005-01-25 | 0 | 8.900 | - | 9.150 | - | - | 0 | 0 | - | 4.629 | - | 4.759 | - | - | 0 | - | 0.00% |
| 2005-01-24 | 0 | 8.900 | - | - | - | - | 0 | 0 | - | 4.629 | - | - | - | - | 0 | - | 0.00% |
| 2005-01-21 | 0 | 8.900 | - | 8.900 | 8.900 | 8.900 | 500 | 4,450 | 8.9000 | 4.629 | - | 4.629 | 4.629 | 4.629 | 961 | 4.6292 | 5.95% |
| 2005-01-20 | 0 | 8.400 | 8.400 | 8.800 | - | - | 0 | 0 | - | 4.369 | 4.369 | 4.577 | - | - | 0 | - | 0.60% |
| 2005-01-19 | 0 | 8.350 | 8.350 | 8.400 | - | - | 0 | 0 | - | 4.343 | 4.343 | 4.369 | - | - | 0 | - | 4.38% |
| 2005-01-18 | 0 | 8.000 | 8.000 | 8.700 | 8.000 | 8.300 | 9,500 | 76,900 | 8.0947 | 4.161 | 4.161 | 4.525 | 4.161 | 4.317 | 18,265 | 4.2103 | -3.61% |
| 2005-01-17 | 0 | 8.300 | - | 8.500 | - | - | 0 | 0 | - | 4.317 | - | 4.421 | - | - | 0 | - | 0.00% |
| 2005-01-14 | 0 | 8.300 | - | 8.400 | 8.300 | 8.300 | 10,500 | 87,150 | 8.3000 | 4.317 | - | 4.369 | 4.317 | 4.317 | 20,187 | 4.3171 | 0.00% |
| 2005-01-13 | 0 | 8.300 | 8.300 | 8.400 | - | - | 0 | 0 | - | 4.317 | 4.317 | 4.369 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.350 | 10,000 | 83,200 | 8.3200 | 4.317 | 4.317 | 4.369 | 4.317 | 4.343 | 19,226 | 4.3275 | 0.00% |
| 2005-01-11 | 0 | 8.300 | 8.300 | 8.400 | 8.300 | 8.350 | 9,400 | 78,290 | 8.3287 | 4.317 | 4.317 | 4.369 | 4.317 | 4.343 | 18,072 | 4.3320 | 0.00% |
| 2005-01-10 | 0 | 8.300 | 8.300 | 8.450 | - | - | 0 | 0 | - | 4.317 | 4.317 | 4.395 | - | - | 0 | - | 0.00% |
| 2005-01-07 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.300 | 20,000 | 166,000 | 8.3000 | 4.317 | 4.317 | 4.421 | 4.317 | 4.317 | 38,452 | 4.3171 | -2.35% |
| 2005-01-06 | 0 | 8.500 | 8.300 | 8.500 | 8.500 | 8.500 | 4,000 | 34,000 | 8.5000 | 4.421 | 4.317 | 4.421 | 4.421 | 4.421 | 7,690 | 4.4211 | 2.41% |
| 2005-01-05 | 0 | 8.300 | 8.300 | 8.500 | 8.300 | 8.500 | 11,000 | 91,675 | 8.3341 | 4.317 | 4.317 | 4.421 | 4.317 | 4.421 | 21,149 | 4.3348 | -1.19% |
| 2005-01-04 | 0 | 8.400 | 8.300 | 8.500 | 8.400 | 8.400 | 15,000 | 126,000 | 8.4000 | 4.369 | 4.317 | 4.421 | 4.369 | 4.369 | 28,839 | 4.3691 | 1.20% |
| 2005-01-03 | 0 | 8.300 | 8.200 | 8.400 | 8.200 | 8.300 | 11,000 | 90,700 | 8.2455 | 4.317 | 4.265 | 4.369 | 4.265 | 4.317 | 21,149 | 4.2887 | 1.22% |
| 2004-12-31 | 0 | 8.200 | 8.100 | 8.300 | - | - | 0 | 0 | - | 4.265 | 4.213 | 4.317 | - | - | 0 | - | 0.00% |
| 2004-12-30 | 0 | 8.200 | 8.000 | 8.300 | 8.150 | 8.200 | 10,000 | 81,750 | 8.1750 | 4.265 | 4.161 | 4.317 | 4.239 | 4.265 | 19,226 | 4.2521 | 1.23% |
| 2004-12-29 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 4,000 | 32,400 | 8.1000 | 4.213 | 4.213 | 4.265 | 4.213 | 4.213 | 7,690 | 4.2130 | 0.00% |
| 2004-12-28 | 0 | 8.100 | 8.000 | 8.100 | 8.000 | 8.100 | 10,500 | 84,300 | 8.0286 | 4.213 | 4.161 | 4.213 | 4.161 | 4.213 | 20,187 | 4.1759 | 2.53% |
| 2004-12-24 | 0 | 7.900 | 7.850 | 8.000 | - | - | 0 | 0 | - | 4.109 | 4.083 | 4.161 | - | - | 0 | - | 0.00% |
| 2004-12-23 | 0 | 7.900 | 7.750 | 8.000 | - | - | 0 | 0 | - | 4.109 | 4.031 | 4.161 | - | - | 0 | - | 0.00% |
| 2004-12-22 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 7.950 | 12,500 | 98,825 | 7.9060 | 4.109 | 4.109 | 4.135 | 4.109 | 4.135 | 24,032 | 4.1121 | 0.00% |
| 2004-12-21 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 7.900 | 2,500 | 19,750 | 7.9000 | 4.109 | 4.109 | 4.161 | 4.109 | 4.109 | 4,806 | 4.1090 | 0.64% |
| 2004-12-20 | 0 | 7.850 | - | 8.000 | - | - | 0 | 0 | - | 4.083 | - | 4.161 | - | - | 0 | - | 0.00% |
| 2004-12-17 | 0 | 7.850 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.083 | 4.057 | 4.109 | - | - | 0 | - | 0.00% |
| 2004-12-16 | 0 | 7.850 | 7.800 | 7.900 | - | - | 0 | 0 | - | 4.083 | 4.057 | 4.109 | - | - | 0 | - | 0.00% |
| 2004-12-15 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.850 | 10,500 | 82,150 | 7.8238 | 4.083 | 4.083 | 4.109 | 4.057 | 4.083 | 20,187 | 4.0694 | -0.63% |
| 2004-12-14 | 0 | 7.900 | 7.800 | 7.900 | 7.900 | 7.900 | 4,000 | 31,600 | 7.9000 | 4.109 | 4.057 | 4.109 | 4.109 | 4.109 | 7,690 | 4.1090 | 0.00% |
| 2004-12-13 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.900 | 8,000 | 63,200 | 7.9000 | 4.109 | 4.083 | 4.109 | 4.109 | 4.109 | 15,381 | 4.1090 | 0.00% |
| 2004-12-10 | 0 | 7.900 | 7.850 | 8.000 | - | - | 0 | 0 | - | 4.109 | 4.083 | 4.161 | - | - | 0 | - | 0.00% |
| 2004-12-09 | 0 | 7.900 | 7.800 | - | - | - | 0 | 0 | - | 4.109 | 4.057 | - | - | - | 0 | - | 0.00% |
| 2004-12-08 | 0 | 7.900 | 7.800 | - | - | - | 0 | 0 | - | 4.109 | 4.057 | - | - | - | 0 | - | 0.00% |
| 2004-12-07 | 0 | 7.900 | 7.600 | 8.200 | - | - | 0 | 0 | - | 4.109 | 3.953 | 4.265 | - | - | 0 | - | 0.00% |
| 2004-12-06 | 0 | 7.900 | - | 8.000 | - | - | 0 | 0 | - | 4.109 | - | 4.161 | - | - | 0 | - | 0.00% |
| 2004-12-03 | 0 | 7.900 | - | 8.200 | - | - | 0 | 0 | - | 4.109 | - | 4.265 | - | - | 0 | - | 0.00% |
| 2004-12-02 | 0 | 7.900 | 7.800 | 8.200 | 7.900 | 7.900 | 3,300 | 25,995 | 7.8773 | 4.109 | 4.057 | 4.265 | 4.109 | 4.109 | 6,345 | 4.0972 | 0.00% |
| 2004-12-01 | 0 | 7.900 | 7.750 | 8.100 | 7.900 | 7.900 | 30,000 | 237,000 | 7.9000 | 4.109 | 4.031 | 4.213 | 4.109 | 4.109 | 57,678 | 4.1090 | 0.00% |
| 2004-11-30 | 0 | 7.900 | 7.750 | 7.900 | 7.900 | 7.900 | 5,000 | 39,500 | 7.9000 | 4.109 | 4.031 | 4.109 | 4.109 | 4.109 | 9,613 | 4.1090 | 0.00% |
| 2004-11-29 | 0 | 7.900 | 7.700 | 7.900 | - | - | 0 | 0 | - | 4.109 | 4.005 | 4.109 | - | - | 0 | - | 0.00% |
| 2004-11-26 | 0 | 7.900 | 7.700 | 8.000 | 7.900 | 8.000 | 23,000 | 182,000 | 7.9130 | 4.109 | 4.005 | 4.161 | 4.109 | 4.161 | 44,220 | 4.1158 | 2.60% |
| 2004-11-25 | 0 | 7.700 | 7.700 | 7.800 | 7.700 | 7.750 | 28,500 | 219,850 | 7.7140 | 4.005 | 4.005 | 4.057 | 4.005 | 4.031 | 54,794 | 4.0123 | 0.00% |
| 2004-11-24 | 0 | 7.700 | 7.550 | - | - | - | 0 | 0 | - | 4.005 | 3.927 | - | - | - | 0 | - | 0.00% |
| 2004-11-23 | 0 | 7.700 | 7.700 | - | - | - | 0 | 0 | - | 4.005 | 4.005 | - | - | - | 0 | - | 1.99% |
| 2004-11-22 | 0 | 7.550 | 7.550 | - | - | - | 0 | 0 | - | 3.927 | 3.927 | - | - | - | 0 | - | 0.00% |
| 2004-11-19 | 0 | 7.550 | 7.550 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.927 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-18 | 0 | 7.550 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.901 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-17 | 0 | 7.550 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.901 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-16 | 0 | 7.550 | 7.550 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.927 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-15 | 0 | 7.550 | 7.500 | - | 7.550 | 7.650 | 31,000 | 234,150 | 7.5532 | 3.927 | 3.901 | - | 3.927 | 3.979 | 59,601 | 3.9287 | -1.31% |
| 2004-11-12 | 0 | 7.650 | 7.500 | 7.700 | 7.650 | 7.650 | 1,000 | 7,650 | 7.6500 | 3.979 | 3.901 | 4.005 | 3.979 | 3.979 | 1,923 | 3.9790 | -0.65% |
| 2004-11-11 | 0 | 7.700 | 7.600 | 7.700 | 7.700 | 7.700 | 1,500 | 11,550 | 7.7000 | 4.005 | 3.953 | 4.005 | 4.005 | 4.005 | 2,884 | 4.0050 | 1.32% |
| 2004-11-10 | 0 | 7.600 | 7.600 | 7.750 | - | - | 0 | 0 | - | 3.953 | 3.953 | 4.031 | - | - | 0 | - | 0.66% |
| 2004-11-09 | 0 | 7.550 | 7.550 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.927 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-08 | 0 | 7.550 | 7.550 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.927 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-05 | 0 | 7.550 | 7.550 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.927 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-04 | 0 | 7.550 | 7.500 | - | - | - | 0 | 0 | - | 3.927 | 3.901 | - | - | - | 0 | - | 0.00% |
| 2004-11-03 | 0 | 7.550 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.901 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-11-02 | 0 | 7.550 | 7.550 | 7.650 | - | - | 0 | 0 | - | 3.927 | 3.927 | 3.979 | - | - | 0 | - | 0.00% |
| 2004-11-01 | 0 | 7.550 | 7.550 | 7.700 | 7.550 | 7.550 | 7,000 | 52,850 | 7.5500 | 3.927 | 3.927 | 4.005 | 3.927 | 3.927 | 13,458 | 3.9270 | 0.00% |
| 2004-10-29 | 0 | 7.550 | 7.550 | 7.700 | - | - | 0 | 0 | - | 3.927 | 3.927 | 4.005 | - | - | 0 | - | 0.67% |
| 2004-10-28 | 0 | 7.500 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.901 | 3.901 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-10-27 | 0 | 7.500 | 7.500 | 7.700 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 3.901 | 3.901 | 4.005 | 3.901 | 3.901 | 19,226 | 3.9010 | 0.00% |
| 2004-10-26 | 0 | 7.500 | 7.500 | 7.800 | 7.500 | 7.500 | 21,000 | 157,500 | 7.5000 | 3.901 | 3.901 | 4.057 | 3.901 | 3.901 | 40,375 | 3.9010 | 0.00% |
| 2004-10-25 | 0 | 7.500 | 7.500 | 7.750 | 7.500 | 7.500 | 36,500 | 273,750 | 7.5000 | 3.901 | 3.901 | 4.031 | 3.901 | 3.901 | 70,175 | 3.9010 | 0.00% |
| 2004-10-21 | 0 | 7.500 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.901 | 3.901 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-10-20 | 0 | 7.500 | - | 7.800 | - | - | 0 | 0 | - | 3.901 | - | 4.057 | - | - | 0 | - | 0.00% |
| 2004-10-19 | 0 | 7.500 | - | 7.800 | - | - | 0 | 0 | - | 3.901 | - | 4.057 | - | - | 0 | - | 0.00% |
| 2004-10-18 | 0 | 7.500 | - | - | - | - | 0 | 0 | - | 3.901 | - | - | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 7.500 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.901 | 3.901 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-10-14 | 0 | 7.500 | 7.500 | 7.800 | 7.500 | 7.500 | 30,000 | 225,000 | 7.5000 | 3.901 | 3.901 | 4.057 | 3.901 | 3.901 | 57,678 | 3.9010 | -4.46% |
| 2004-10-13 | 0 | 7.850 | - | 7.900 | - | - | 0 | 0 | - | 4.083 | - | 4.109 | - | - | 0 | - | 0.00% |
| 2004-10-12 | 0 | 7.850 | - | 7.850 | - | - | 0 | 0 | - | 4.083 | - | 4.083 | - | - | 0 | - | -0.63% |
| 2004-10-11 | 0 | 7.900 | - | 7.900 | - | - | 0 | 0 | - | 4.109 | - | 4.109 | - | - | 0 | - | 0.00% |
| 2004-10-08 | 0 | 7.900 | 7.500 | 7.900 | 7.900 | 7.900 | 1,000 | 7,900 | 7.9000 | 4.109 | 3.901 | 4.109 | 4.109 | 4.109 | 1,923 | 4.1090 | 2.60% |
| 2004-10-07 | 0 | 7.700 | 7.550 | 7.900 | - | - | 0 | 0 | - | 4.005 | 3.927 | 4.109 | - | - | 0 | - | 0.00% |
| 2004-10-06 | 0 | 7.700 | 7.500 | - | - | - | 0 | 0 | - | 4.005 | 3.901 | - | - | - | 0 | - | 0.00% |
| 2004-10-05 | 0 | 7.700 | 7.500 | 7.950 | - | - | 0 | 0 | - | 4.005 | 3.901 | 4.135 | - | - | 0 | - | 0.00% |
| 2004-10-04 | 0 | 7.700 | - | 7.800 | - | - | 0 | 0 | - | 4.005 | - | 4.057 | - | - | 0 | - | 0.00% |
| 2004-09-30 | 0 | 7.700 | - | 7.900 | 7.700 | 7.700 | 500 | 3,850 | 7.7000 | 4.005 | - | 4.109 | 4.005 | 4.005 | 961 | 4.0050 | 2.67% |
| 2004-09-28 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.550 | 18,000 | 135,250 | 7.5139 | 3.901 | 3.901 | 3.953 | 3.901 | 3.927 | 34,607 | 3.9082 | 0.00% |
| 2004-09-27 | 0 | 7.500 | 7.500 | 7.600 | - | - | 0 | 0 | - | 3.901 | 3.901 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-09-24 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 500 | 3,750 | 7.5000 | 3.901 | 3.901 | 3.953 | 3.901 | 3.901 | 961 | 3.9010 | -1.32% |
| 2004-09-23 | 0 | 7.600 | 7.500 | 7.650 | 7.600 | 7.600 | 1,500 | 11,400 | 7.6000 | 3.953 | 3.901 | 3.979 | 3.953 | 3.953 | 2,884 | 3.9530 | 1.33% |
| 2004-09-22 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 500 | 3,750 | 7.5000 | 3.901 | 3.901 | 3.953 | 3.901 | 3.901 | 961 | 3.9010 | 0.00% |
| 2004-09-21 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 3,000 | 22,500 | 7.5000 | 3.901 | 3.901 | 3.953 | 3.901 | 3.901 | 5,768 | 3.9010 | -1.32% |
| 2004-09-20 | 0 | 7.600 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.953 | 3.901 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 7.600 | - | 7.700 | 7.600 | 7.600 | 25,000 | 190,000 | 7.6000 | 3.953 | - | 4.005 | 3.953 | 3.953 | 48,065 | 3.9530 | 0.00% |
| 2004-09-16 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 3.953 | 3.901 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-09-15 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 3.953 | 3.901 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-09-14 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.600 | 23,500 | 178,600 | 7.6000 | 3.953 | 3.901 | 4.005 | 3.953 | 3.953 | 45,181 | 3.9530 | 1.33% |
| 2004-09-13 | 0 | 7.500 | - | 7.600 | - | - | 0 | 0 | - | 3.901 | - | 3.953 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 23,000 | 172,500 | 7.5000 | 3.901 | 3.901 | 3.927 | 3.901 | 3.901 | 44,220 | 3.9010 | 0.00% |
| 2004-09-09 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 3.901 | 3.901 | 3.953 | 3.901 | 3.901 | 19,226 | 3.9010 | 0.00% |
| 2004-09-08 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.600 | 30,000 | 226,000 | 7.5333 | 3.901 | 3.901 | 3.953 | 3.901 | 3.953 | 57,678 | 3.9183 | -0.66% |
| 2004-09-07 | 0 | 7.550 | 7.550 | 7.600 | - | - | 0 | 0 | - | 3.927 | 3.927 | 3.953 | - | - | 0 | - | 0.67% |
| 2004-09-06 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 3.901 | 3.901 | 3.953 | 3.901 | 3.901 | 19,226 | 3.9010 | -2.60% |
| 2004-09-03 | 0 | 7.700 | 7.400 | 7.700 | - | - | 0 | 0 | - | 4.005 | 3.849 | 4.005 | - | - | 0 | - | 0.00% |
| 2004-09-02 | 0 | 7.700 | - | 8.000 | - | - | 0 | 0 | - | 4.005 | - | 4.161 | - | - | 0 | - | 0.00% |
| 2004-09-01 | 0 | 7.700 | 7.700 | - | - | - | 0 | 0 | - | 4.005 | 4.005 | - | - | - | 0 | - | 2.67% |
| 2004-08-31 | 0 | 7.500 | 7.500 | - | 7.500 | 7.500 | 4,000 | 30,000 | 7.5000 | 3.901 | 3.901 | - | 3.901 | 3.901 | 7,690 | 3.9010 | 0.00% |
| 2004-08-30 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 5,500 | 41,250 | 7.5000 | 3.901 | 3.901 | 3.953 | 3.901 | 3.901 | 10,574 | 3.9010 | -1.32% |
| 2004-08-27 | 0 | 7.600 | 7.500 | 7.600 | - | - | 0 | 0 | - | 3.953 | 3.901 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 7.600 | 7.600 | - | - | - | 0 | 0 | - | 3.953 | 3.953 | - | - | - | 0 | - | 1.33% |
| 2004-08-25 | 0 | 7.500 | 7.350 | - | - | - | 0 | 0 | - | 3.901 | 3.823 | - | - | - | 0 | - | 0.00% |
| 2004-08-24 | 0 | 7.500 | 7.350 | 7.500 | - | - | 0 | 0 | - | 3.901 | 3.823 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-23 | 0 | 7.500 | 7.250 | 7.500 | - | - | 0 | 0 | - | 3.901 | 3.771 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-20 | 0 | 7.500 | 7.500 | - | - | - | 0 | 0 | - | 3.901 | 3.901 | - | - | - | 0 | - | 1.35% |
| 2004-08-19 | 0 | 7.400 | 7.200 | - | - | - | 0 | 0 | - | 3.849 | 3.745 | - | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 7.400 | 7.300 | 7.450 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.875 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 7.400 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 7.400 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 7.400 | 7.300 | 7.450 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.875 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 7.400 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-11 | 0 | 7.400 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 7.400 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 7.400 | 7.250 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.771 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 7.400 | 7.250 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.771 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 7.400 | - | 7.500 | - | - | 0 | 0 | - | 3.849 | - | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-04 | 0 | 7.400 | - | 7.500 | - | - | 0 | 0 | - | 3.849 | - | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-03 | 0 | 7.400 | 7.350 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.823 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-08-02 | 0 | 7.400 | 7.350 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.823 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-07-30 | 0 | 7.400 | 7.350 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.823 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 7.400 | 7.350 | 7.450 | - | - | 0 | 0 | - | 3.849 | 3.823 | 3.875 | - | - | 0 | - | 0.00% |
| 2004-07-28 | 0 | 7.400 | 7.300 | 7.500 | 7.400 | 7.400 | 11,000 | 81,400 | 7.4000 | 3.849 | 3.797 | 3.901 | 3.849 | 3.849 | 21,149 | 3.8490 | 0.00% |
| 2004-07-27 | 0 | 7.400 | 7.300 | 7.400 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.849 | - | - | 0 | - | 0.00% |
| 2004-07-26 | 0 | 7.400 | 7.350 | 7.400 | 7.400 | 7.400 | 9,000 | 66,600 | 7.4000 | 3.849 | 3.823 | 3.849 | 3.849 | 3.849 | 17,303 | 3.8490 | 0.68% |
| 2004-07-23 | 0 | 7.350 | 7.350 | 7.500 | 7.350 | 7.350 | 1,100 | 8,060 | 7.3273 | 3.823 | 3.823 | 3.901 | 3.823 | 3.823 | 2,115 | 3.8111 | -0.68% |
| 2004-07-22 | 0 | 7.400 | 7.350 | 7.500 | 7.400 | 7.400 | 11,000 | 81,400 | 7.4000 | 3.849 | 3.823 | 3.901 | 3.849 | 3.849 | 21,149 | 3.8490 | 0.00% |
| 2004-07-21 | 0 | 7.400 | 7.300 | 7.400 | - | - | 0 | 0 | - | 3.849 | 3.797 | 3.849 | - | - | 0 | - | -1.33% |
| 2004-07-20 | 0 | 7.500 | 7.350 | 7.500 | 7.300 | 7.500 | 1,000 | 7,400 | 7.4000 | 3.901 | 3.823 | 3.901 | 3.797 | 3.901 | 1,923 | 3.8490 | 2.74% |
| 2004-07-19 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.300 | 28,590 | 208,680 | 7.2991 | 3.797 | 3.797 | 3.901 | 3.797 | 3.797 | 54,967 | 3.7965 | -2.01% |
| 2004-07-16 | 0 | 7.450 | 7.300 | 7.450 | - | - | 0 | 0 | - | 3.875 | 3.797 | 3.875 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 7.450 | 7.300 | 7.450 | - | - | 0 | 0 | - | 3.875 | 3.797 | 3.875 | - | - | 0 | - | -0.67% |
| 2004-07-14 | 0 | 7.500 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.901 | 3.797 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 7.500 | 7.400 | 7.500 | - | - | 0 | 0 | - | 3.901 | 3.849 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-07-12 | 0 | 7.500 | 7.350 | 7.500 | - | - | 0 | 0 | - | 3.901 | 3.823 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-07-09 | 0 | 7.500 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.901 | 3.797 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 7.500 | 7.350 | 7.500 | 7.500 | 7.500 | 5,000 | 37,500 | 7.5000 | 3.901 | 3.823 | 3.901 | 3.901 | 3.901 | 9,613 | 3.9010 | 0.67% |
| 2004-07-07 | 0 | 7.450 | 7.350 | 7.600 | - | - | 0 | 0 | - | 3.875 | 3.823 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-07-06 | 0 | 7.450 | 7.400 | 7.500 | - | - | 0 | 0 | - | 3.875 | 3.849 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-07-05 | 0 | 7.450 | 7.450 | - | - | - | 0 | 0 | - | 3.875 | 3.875 | - | - | - | 0 | - | 1.36% |
| 2004-07-02 | 0 | 7.350 | 7.350 | 7.600 | - | - | 0 | 0 | - | 3.823 | 3.823 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 7.350 | 7.350 | 7.600 | - | - | 0 | 0 | - | 3.823 | 3.823 | 3.953 | - | - | 0 | - | 0.68% |
| 2004-06-29 | 0 | 7.300 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.797 | 3.797 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 7.300 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.797 | 3.797 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-25 | 0 | 7.300 | 7.300 | - | 7.300 | 7.300 | 1,000 | 7,300 | 7.3000 | 3.797 | 3.797 | - | 3.797 | 3.797 | 1,923 | 3.7969 | -0.68% |
| 2004-06-24 | 0 | 7.350 | 7.350 | 7.500 | - | - | 0 | 0 | - | 3.823 | 3.823 | 3.901 | - | - | 0 | - | 0.68% |
| 2004-06-23 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.300 | 20,000 | 146,000 | 7.3000 | 3.797 | 3.797 | 3.901 | 3.797 | 3.797 | 38,452 | 3.7969 | -1.35% |
| 2004-06-21 | 0 | 7.400 | 7.350 | 7.500 | - | - | 0 | 0 | - | 3.849 | 3.823 | 3.901 | - | - | 0 | - | 0.00% |
| 2004-06-18 | 0 | 7.400 | 7.300 | 7.500 | 7.400 | 7.400 | 20,000 | 148,000 | 7.4000 | 3.849 | 3.797 | 3.901 | 3.849 | 3.849 | 38,452 | 3.8490 | -0.67% |
| 2004-06-17 | 0 | 7.450 | 7.350 | 7.450 | - | - | 0 | 0 | - | 3.875 | 3.823 | 3.875 | - | - | 0 | - | -0.67% |
| 2004-06-16 | 0 | 7.500 | 7.350 | 7.600 | - | - | 0 | 0 | - | 3.901 | 3.823 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-15 | 0 | 7.500 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.901 | 3.797 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-14 | 0 | 7.500 | 7.500 | - | 7.300 | 7.300 | 15,000 | 109,500 | 7.3000 | 3.901 | 3.901 | - | 3.797 | 3.797 | 28,839 | 3.7969 | 1.35% |
| 2004-06-11 | 0 | 7.400 | 7.300 | 7.500 | 7.350 | 7.400 | 11,000 | 81,200 | 7.3818 | 3.849 | 3.797 | 3.901 | 3.823 | 3.849 | 21,149 | 3.8395 | 0.00% |
| 2004-06-10 | 0 | 7.400 | 7.400 | 7.600 | 7.400 | 7.400 | 3,000 | 22,200 | 7.4000 | 3.849 | 3.849 | 3.953 | 3.849 | 3.849 | 5,768 | 3.8490 | -1.33% |
| 2004-06-09 | 0 | 7.500 | 7.400 | 7.550 | - | - | 0 | 0 | - | 3.901 | 3.849 | 3.927 | - | - | 0 | - | 0.00% |
| 2004-06-08 | 0 | 7.500 | 7.400 | 7.550 | - | - | 0 | 0 | - | 3.901 | 3.849 | 3.927 | - | - | 0 | - | 0.00% |
| 2004-06-07 | 0 | 7.500 | - | 7.600 | - | - | 0 | 0 | - | 3.901 | - | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 7.500 | 7.350 | 7.900 | - | - | 0 | 0 | - | 3.901 | 3.823 | 4.109 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 7.500 | 7.400 | 7.600 | - | - | 0 | 0 | - | 3.901 | 3.849 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-02 | 0 | 7.500 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.901 | 3.797 | 3.953 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 7.500 | 7.300 | - | - | - | 0 | 0 | - | 3.901 | 3.797 | - | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 7.500 | 7.350 | 7.750 | - | - | 0 | 0 | - | 3.901 | 3.823 | 4.031 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 7.500 | 7.400 | 7.900 | - | - | 0 | 0 | - | 3.901 | 3.849 | 4.109 | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 7.500 | 7.400 | 7.550 | - | - | 0 | 0 | - | 3.901 | 3.849 | 3.927 | - | - | 0 | - | 0.00% |
| 2004-05-25 | 0 | 7.500 | 7.350 | 7.550 | - | - | 0 | 0 | - | 3.901 | 3.823 | 3.927 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 7.500 | 7.500 | - | 7.300 | 7.300 | 52,200 | 381,020 | 7.2992 | 3.901 | 3.901 | - | 3.797 | 3.797 | 100,360 | 3.7965 | 0.00% |
| 2004-05-21 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.500 | 4,500 | 33,750 | 7.5000 | 3.901 | 3.901 | 3.927 | 3.901 | 3.901 | 8,652 | 3.9010 | 0.00% |
| 2004-05-20 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.901 | - | 3.901 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.901 | - | 3.901 | - | - | 0 | - | 0.00% |
| 2004-05-18 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.901 | - | 3.901 | - | - | 0 | - | 0.00% |
| 2004-05-17 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.901 | - | 3.901 | - | - | 0 | - | -1.96% |
| 2004-05-14 | 0 | 7.650 | - | 7.800 | - | - | 0 | 0 | - | 3.979 | - | 4.057 | - | - | 0 | - | 0.00% |
| 2004-05-13 | 0 | 7.650 | - | 8.000 | - | - | 0 | 0 | - | 3.979 | - | 4.161 | - | - | 0 | - | 0.00% |
| 2004-05-12 | 0 | 7.650 | 7.400 | 7.950 | - | - | 0 | 0 | - | 3.979 | 3.849 | 4.135 | - | - | 0 | - | 0.00% |
| 2004-05-11 | 0 | 8.000 | 8.000 | - | 7.800 | 7.800 | 500 | 3,900 | 7.8000 | 3.979 | 3.979 | - | 3.880 | 3.880 | 1,005 | 3.8795 | 2.56% |
| 2004-05-10 | 0 | 7.800 | - | 7.850 | 7.800 | 7.800 | 50,200 | 391,520 | 7.7992 | 3.880 | - | 3.904 | 3.880 | 3.880 | 100,930 | 3.8791 | -1.27% |
| 2004-05-07 | 0 | 7.900 | 7.850 | 7.900 | 7.900 | 7.900 | 500 | 3,950 | 7.9000 | 3.929 | 3.904 | 3.929 | 3.929 | 3.929 | 1,005 | 3.9293 | 0.00% |
| 2004-05-06 | 0 | 7.900 | 7.850 | 7.950 | 7.900 | 7.900 | 20,000 | 158,000 | 7.9000 | 3.929 | 3.904 | 3.954 | 3.929 | 3.929 | 40,211 | 3.9293 | 0.00% |
| 2004-05-05 | 0 | 7.900 | 7.800 | 7.950 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 3.929 | 3.880 | 3.954 | 3.929 | 3.929 | 20,106 | 3.9293 | 0.00% |
| 2004-05-04 | 0 | 7.900 | 7.800 | 7.900 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 3.929 | 3.880 | 3.929 | 3.929 | 3.929 | 20,106 | 3.9293 | 1.28% |
| 2004-05-03 | 0 | 7.800 | 7.800 | 7.900 | - | - | 0 | 0 | - | 3.880 | 3.880 | 3.929 | - | - | 0 | - | 0.00% |
| 2004-04-30 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.800 | 19,000 | 148,200 | 7.8000 | 3.880 | 3.880 | 3.929 | 3.880 | 3.880 | 38,201 | 3.8795 | -0.64% |
| 2004-04-29 | 0 | 7.850 | 7.800 | 7.850 | 7.850 | 7.900 | 20,500 | 161,450 | 7.8756 | 3.904 | 3.880 | 3.904 | 3.904 | 3.929 | 41,216 | 3.9171 | -0.63% |
| 2004-04-28 | 0 | 7.900 | 7.800 | 7.900 | - | - | 0 | 0 | - | 3.929 | 3.880 | 3.929 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 7.900 | 7.800 | 7.900 | - | - | 0 | 0 | - | 3.929 | 3.880 | 3.929 | - | - | 0 | - | 0.00% |
| 2004-04-26 | 0 | 7.900 | 7.800 | 7.900 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 3.929 | 3.880 | 3.929 | 3.929 | 3.929 | 20,106 | 3.9293 | 1.28% |
| 2004-04-23 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.800 | 29,500 | 230,100 | 7.8000 | 3.880 | 3.880 | 3.929 | 3.880 | 3.880 | 59,312 | 3.8795 | 0.00% |
| 2004-04-22 | 0 | 7.800 | 7.800 | 8.100 | - | - | 0 | 0 | - | 3.880 | 3.880 | 4.029 | - | - | 0 | - | 0.00% |
| 2004-04-21 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.900 | 74,000 | 581,200 | 7.8541 | 3.880 | 3.880 | 3.979 | 3.880 | 3.929 | 148,781 | 3.9064 | -1.27% |
| 2004-04-20 | 0 | 7.900 | 7.800 | 7.900 | 7.900 | 7.900 | 2,000 | 15,800 | 7.9000 | 3.929 | 3.880 | 3.929 | 3.929 | 3.929 | 4,021 | 3.9293 | 0.64% |
| 2004-04-19 | 0 | 7.850 | 7.850 | 7.950 | - | - | 0 | 0 | - | 3.904 | 3.904 | 3.954 | - | - | 0 | - | 0.00% |
| 2004-04-16 | 0 | 7.850 | 7.850 | 7.950 | 7.800 | 7.800 | 28,500 | 222,300 | 7.8000 | 3.904 | 3.904 | 3.954 | 3.880 | 3.880 | 57,301 | 3.8795 | 0.64% |
| 2004-04-15 | 0 | 7.800 | 7.800 | 7.950 | 7.800 | 7.800 | 8,000 | 62,400 | 7.8000 | 3.880 | 3.880 | 3.954 | 3.880 | 3.880 | 16,084 | 3.8795 | -1.89% |
| 2004-04-14 | 0 | 7.950 | 7.750 | 7.950 | - | - | 0 | 0 | - | 3.954 | 3.855 | 3.954 | - | - | 0 | - | -1.24% |
| 2004-04-13 | 0 | 8.050 | - | 8.100 | - | - | 0 | 0 | - | 4.004 | - | 4.029 | - | - | 0 | - | 0.00% |
| 2004-04-08 | 0 | 8.050 | - | 8.050 | - | - | 0 | 0 | - | 4.004 | - | 4.004 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.050 | 28,500 | 228,750 | 8.0263 | 4.004 | 3.979 | 4.004 | 3.979 | 4.004 | 57,301 | 3.9921 | 1.26% |
| 2004-04-06 | 0 | 7.950 | 7.850 | 8.000 | 7.950 | 8.250 | 20,500 | 164,050 | 8.0024 | 3.954 | 3.904 | 3.979 | 3.954 | 4.103 | 41,216 | 3.9802 | 4.61% |
| 2004-04-02 | 0 | 7.600 | - | 7.800 | 7.600 | 7.600 | 6,000 | 45,800 | 7.6333 | 3.780 | - | 3.880 | 3.780 | 3.780 | 12,063 | 3.7966 | -3.80% |
| 2004-04-01 | 0 | 7.900 | 7.900 | - | - | - | 0 | 0 | - | 3.929 | 3.929 | - | - | - | 0 | - | 3.95% |
| 2004-03-31 | 0 | 7.600 | 7.600 | 8.000 | 7.600 | 7.600 | 800 | 6,020 | 7.5250 | 3.780 | 3.780 | 3.979 | 3.780 | 3.780 | 1,608 | 3.7427 | 0.00% |
| 2004-03-30 | 0 | 7.600 | - | 7.700 | - | - | 0 | 0 | - | 3.780 | - | 3.830 | - | - | 0 | - | 0.00% |
| 2004-03-29 | 0 | 7.600 | 7.400 | 7.700 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 3.780 | 3.681 | 3.830 | 3.780 | 3.780 | 4,021 | 3.7800 | 1.33% |
| 2004-03-26 | 0 | 7.500 | 7.400 | 7.600 | - | - | 0 | 0 | - | 3.730 | 3.681 | 3.780 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 7.500 | 7.300 | 7.700 | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 3.730 | 3.631 | 3.830 | 3.730 | 3.730 | 4,021 | 3.7303 | -1.32% |
| 2004-03-24 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 3.780 | 3.730 | 3.830 | 3.780 | 3.780 | 20,106 | 3.7800 | -1.30% |
| 2004-03-23 | 0 | 7.700 | 7.600 | 7.800 | - | - | 0 | 0 | - | 3.830 | 3.780 | 3.880 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 7.700 | 7.500 | 7.700 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 3.830 | 3.730 | 3.830 | 3.830 | 3.830 | 4,021 | 3.8298 | 1.32% |
| 2004-03-19 | 0 | 7.600 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.780 | 3.730 | 3.830 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 7.600 | 7.500 | 7.700 | - | - | 0 | 0 | - | 3.780 | 3.730 | 3.830 | - | - | 0 | - | 0.00% |
| 2004-03-17 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.700 | 7,000 | 53,400 | 7.6286 | 3.780 | 3.730 | 3.830 | 3.780 | 3.830 | 14,074 | 3.7943 | -1.30% |
| 2004-03-16 | 0 | 7.700 | - | 7.700 | 7.700 | 7.700 | 3,000 | 23,100 | 7.7000 | 3.830 | - | 3.830 | 3.830 | 3.830 | 6,032 | 3.8298 | 2.67% |
| 2004-03-15 | 0 | 7.500 | 7.300 | 7.700 | 7.500 | 7.600 | 7,500 | 56,350 | 7.5133 | 3.730 | 3.631 | 3.830 | 3.730 | 3.780 | 15,079 | 3.7369 | -1.32% |
| 2004-03-12 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 3.780 | - | 3.780 | - | - | 0 | - | -1.30% |
| 2004-03-11 | 0 | 7.700 | - | 7.700 | 7.700 | 7.700 | 5,000 | 38,500 | 7.7000 | 3.830 | - | 3.830 | 3.830 | 3.830 | 10,053 | 3.8298 | 1.32% |
| 2004-03-10 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.600 | 1,000 | 7,600 | 7.6000 | 3.780 | 3.780 | 3.805 | 3.780 | 3.780 | 2,011 | 3.7800 | 0.00% |
| 2004-03-09 | 0 | 7.600 | 7.300 | 7.600 | - | - | 0 | 0 | - | 3.780 | 3.631 | 3.780 | - | - | 0 | - | 0.00% |
| 2004-03-08 | 0 | 7.600 | 7.500 | 7.650 | - | - | 10,000 | 75,500 | 7.5500 | 3.780 | 3.730 | 3.805 | - | - | 20,106 | 3.7552 | 0.00% |
| 2004-03-05 | 0 | 7.600 | 7.450 | 7.650 | 7.600 | 7.600 | 5,000 | 38,000 | 7.6000 | 3.780 | 3.705 | 3.805 | 3.780 | 3.780 | 10,053 | 3.7800 | 0.00% |
| 2004-03-04 | 0 | 7.600 | 7.500 | 7.800 | - | - | 0 | 0 | - | 3.780 | 3.730 | 3.880 | - | - | 0 | - | 0.00% |
| 2004-03-03 | 0 | 7.600 | 7.400 | 7.800 | - | - | 0 | 0 | - | 3.780 | 3.681 | 3.880 | - | - | 0 | - | 0.00% |
| 2004-03-02 | 0 | 7.600 | 7.600 | 7.750 | 7.600 | 7.600 | 17,800 | 135,220 | 7.5966 | 3.780 | 3.780 | 3.855 | 3.780 | 3.780 | 35,788 | 3.7784 | 0.00% |
| 2004-03-01 | 0 | 7.600 | 7.500 | 7.600 | 7.600 | 7.600 | 48,000 | 364,800 | 7.6000 | 3.780 | 3.730 | 3.780 | 3.780 | 3.780 | 96,507 | 3.7800 | 0.00% |
| 2004-02-27 | 0 | 7.600 | 7.500 | 7.800 | - | - | 0 | 0 | - | 3.780 | 3.730 | 3.880 | - | - | 0 | - | 0.00% |
| 2004-02-26 | 0 | 7.600 | 7.500 | 7.700 | 7.600 | 7.600 | 34,000 | 258,400 | 7.6000 | 3.780 | 3.730 | 3.830 | 3.780 | 3.780 | 68,359 | 3.7800 | -0.65% |
| 2004-02-25 | 0 | 7.650 | 7.600 | 7.800 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 3.805 | 3.780 | 3.880 | 3.805 | 3.805 | 20,106 | 3.8049 | 0.00% |
| 2004-02-24 | 0 | 7.650 | 7.650 | 7.800 | 7.600 | 7.600 | 5,500 | 41,800 | 7.6000 | 3.805 | 3.805 | 3.880 | 3.780 | 3.780 | 11,058 | 3.7800 | -1.92% |
| 2004-02-23 | 0 | 7.800 | 7.600 | 7.800 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 3.880 | 3.780 | 3.880 | 3.880 | 3.880 | 20,106 | 3.8795 | 0.00% |
| 2004-02-20 | 0 | 7.800 | 7.600 | 7.800 | 7.800 | 7.800 | 4,000 | 31,200 | 7.8000 | 3.880 | 3.780 | 3.880 | 3.880 | 3.880 | 8,042 | 3.8795 | 0.00% |
| 2004-02-19 | 0 | 7.800 | 7.600 | 8.000 | 7.600 | 7.800 | 21,100 | 161,550 | 7.6564 | 3.880 | 3.780 | 3.979 | 3.780 | 3.880 | 42,423 | 3.8081 | 0.00% |
| 2004-02-18 | 0 | 7.800 | 7.650 | 7.800 | 7.800 | 7.800 | 5,000 | 39,000 | 7.8000 | 3.880 | 3.805 | 3.880 | 3.880 | 3.880 | 10,053 | 3.8795 | 1.30% |
| 2004-02-17 | 0 | 7.700 | 7.600 | 7.900 | 7.700 | 7.700 | 22,000 | 169,400 | 7.7000 | 3.830 | 3.780 | 3.929 | 3.830 | 3.830 | 44,232 | 3.8298 | 0.00% |
| 2004-02-16 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 3.830 | 3.805 | 3.880 | 3.830 | 3.830 | 4,021 | 3.8298 | 0.00% |
| 2004-02-13 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.700 | 13,000 | 100,100 | 7.7000 | 3.830 | 3.805 | 3.830 | 3.830 | 3.830 | 26,137 | 3.8298 | -1.91% |
| 2004-02-12 | 0 | 7.850 | 7.850 | 8.000 | 7.850 | 7.850 | 10,000 | 78,500 | 7.8500 | 3.904 | 3.904 | 3.979 | 3.904 | 3.904 | 20,106 | 3.9044 | 0.64% |
| 2004-02-11 | 0 | 7.800 | 7.650 | 7.950 | 7.800 | 7.800 | 25,300 | 199,280 | 7.8767 | 3.880 | 3.805 | 3.954 | 3.880 | 3.880 | 50,867 | 3.9177 | -0.64% |
| 2004-02-10 | 0 | 7.850 | - | 7.900 | - | - | 0 | 0 | - | 3.904 | - | 3.929 | - | - | 0 | - | 0.00% |
| 2004-02-09 | 0 | 7.850 | - | 7.900 | - | - | 0 | 0 | - | 3.904 | - | 3.929 | - | - | 0 | - | 0.00% |
| 2004-02-06 | 0 | 7.850 | - | 7.950 | - | - | 0 | 0 | - | 3.904 | - | 3.954 | - | - | 0 | - | 0.00% |
| 2004-02-05 | 0 | 7.850 | 7.600 | 7.850 | - | - | 0 | 0 | - | 3.904 | 3.780 | 3.904 | - | - | 0 | - | 0.00% |
| 2004-02-04 | 0 | 7.850 | 7.700 | 7.900 | - | - | 0 | 0 | - | 3.904 | 3.830 | 3.929 | - | - | 0 | - | 0.00% |
| 2004-02-03 | 0 | 7.850 | 7.550 | 7.850 | 7.850 | 7.850 | 13,000 | 102,050 | 7.8500 | 3.904 | 3.755 | 3.904 | 3.904 | 3.904 | 26,137 | 3.9044 | -0.63% |
| 2004-02-02 | 0 | 7.900 | 7.450 | 7.900 | 7.900 | 7.900 | 3,000 | 23,700 | 7.9000 | 3.929 | 3.705 | 3.929 | 3.929 | 3.929 | 6,032 | 3.9293 | 1.28% |
| 2004-01-30 | 0 | 7.800 | 7.650 | 8.000 | 7.750 | 7.800 | 22,000 | 171,125 | 7.7784 | 3.880 | 3.805 | 3.979 | 3.855 | 3.880 | 44,232 | 3.8688 | 4.00% |
| 2004-01-29 | 0 | 7.500 | 7.500 | 7.900 | 7.500 | 7.600 | 15,000 | 112,900 | 7.5267 | 3.730 | 3.730 | 3.929 | 3.730 | 3.780 | 30,158 | 3.7436 | 2.74% |
| 2004-01-28 | 0 | 7.300 | 7.300 | - | 7.300 | 7.300 | 5,000 | 36,500 | 7.3000 | 3.631 | 3.631 | - | 3.631 | 3.631 | 10,053 | 3.6308 | 0.00% |
| 2004-01-27 | 0 | 7.300 | 7.300 | 7.700 | 7.300 | 7.300 | 1,000 | 7,300 | 7.3000 | 3.631 | 3.631 | 3.830 | 3.631 | 3.631 | 2,011 | 3.6308 | 0.00% |
| 2004-01-26 | 0 | 7.300 | 7.200 | 7.600 | - | - | 0 | 0 | - | 3.631 | 3.581 | 3.780 | - | - | 0 | - | 0.00% |
| 2004-01-21 | 0 | 7.300 | 7.100 | 7.300 | 7.300 | 7.300 | 20,000 | 146,000 | 7.3000 | 3.631 | 3.531 | 3.631 | 3.631 | 3.631 | 40,211 | 3.6308 | 0.00% |
| 2004-01-20 | 0 | 7.300 | 7.250 | 7.600 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 3.631 | 3.606 | 3.780 | 3.631 | 3.631 | 8,042 | 3.6308 | 2.82% |
| 2004-01-19 | 0 | 7.100 | 7.050 | 7.200 | - | - | 0 | 0 | - | 3.531 | 3.506 | 3.581 | - | - | 0 | - | 0.00% |
| 2004-01-16 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.100 | 7,500 | 53,250 | 7.1000 | 3.531 | 3.531 | 3.581 | 3.531 | 3.531 | 15,079 | 3.5314 | 1.43% |
| 2004-01-15 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.482 | 3.482 | 3.581 | - | - | 0 | - | 0.00% |
| 2004-01-14 | 0 | 7.000 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.482 | 3.482 | 3.581 | - | - | 0 | - | 0.00% |
| 2004-01-13 | 0 | 7.000 | 6.850 | - | - | - | 0 | 0 | - | 3.482 | 3.407 | - | - | - | 0 | - | 0.00% |
| 2004-01-12 | 0 | 7.000 | 6.950 | 7.400 | 7.000 | 7.000 | 5,000 | 35,000 | 7.0000 | 3.482 | 3.457 | 3.681 | 3.482 | 3.482 | 10,053 | 3.4816 | 0.00% |
| 2004-01-09 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.000 | 4,500 | 31,500 | 7.0000 | 3.482 | 3.482 | 3.581 | 3.482 | 3.482 | 9,048 | 3.4816 | -2.10% |
| 2004-01-08 | 0 | 7.150 | 7.000 | 7.150 | - | - | 0 | 0 | - | 3.556 | 3.482 | 3.556 | - | - | 0 | - | -0.69% |
| 2004-01-07 | 0 | 7.200 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.581 | 3.482 | 3.581 | - | - | 0 | - | 0.00% |
| 2004-01-06 | 0 | 7.200 | 7.000 | 7.200 | 7.200 | 7.200 | 2,500 | 18,000 | 7.2000 | 3.581 | 3.482 | 3.581 | 3.581 | 3.581 | 5,026 | 3.5811 | 2.86% |
| 2004-01-05 | 0 | 7.000 | 6.950 | 7.200 | 7.000 | 7.100 | 43,200 | 303,160 | 7.0176 | 3.482 | 3.457 | 3.581 | 3.482 | 3.531 | 86,856 | 3.4904 | -1.41% |
| 2004-01-02 | 0 | 7.100 | 7.000 | 7.500 | - | - | 0 | 0 | - | 3.531 | 3.482 | 3.730 | - | - | 0 | - | 0.00% |
| 2003-12-31 | 0 | 7.100 | 6.650 | 7.100 | 7.000 | 7.200 | 38,000 | 267,000 | 7.0263 | 3.531 | 3.308 | 3.531 | 3.482 | 3.581 | 76,401 | 3.4947 | 1.43% |
| 2003-12-30 | 0 | 7.000 | 6.800 | 7.000 | 6.800 | 7.000 | 10,500 | 72,800 | 6.9333 | 3.482 | 3.382 | 3.482 | 3.382 | 3.482 | 21,111 | 3.4485 | 0.00% |
| 2003-12-29 | 0 | 7.000 | 6.550 | 7.000 | - | - | 0 | 0 | - | 3.482 | 3.258 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-12-24 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.482 | 3.382 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-12-23 | 0 | 7.000 | 6.750 | 7.000 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.482 | 3.357 | 3.482 | 3.482 | 3.482 | 40,211 | 3.4816 | 0.72% |
| 2003-12-22 | 0 | 6.950 | 6.900 | 7.000 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.457 | 3.432 | 3.482 | 3.482 | 3.482 | 40,211 | 3.4816 | 0.00% |
| 2003-12-19 | 0 | 6.950 | 6.900 | 6.950 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.457 | 3.432 | 3.457 | 3.482 | 3.482 | 40,211 | 3.4816 | -0.71% |
| 2003-12-18 | 0 | 7.000 | 6.800 | 7.000 | 7.000 | 7.000 | 5,000 | 35,000 | 7.0000 | 3.482 | 3.382 | 3.482 | 3.482 | 3.482 | 10,053 | 3.4816 | 2.94% |
| 2003-12-17 | 0 | 6.800 | 6.800 | - | - | - | 0 | 0 | - | 3.382 | 3.382 | - | - | - | 0 | - | 0.74% |
| 2003-12-16 | 0 | 6.750 | 6.750 | - | - | - | 0 | 0 | - | 3.357 | 3.357 | - | - | - | 0 | - | 0.75% |
| 2003-12-15 | 0 | 6.700 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.332 | 3.332 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-12-12 | 0 | 6.700 | 6.700 | 6.950 | 6.500 | 6.700 | 9,000 | 59,900 | 6.6556 | 3.332 | 3.332 | 3.457 | 3.233 | 3.332 | 18,095 | 3.3103 | -2.90% |
| 2003-12-11 | 0 | 6.900 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.432 | 3.332 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-12-10 | 0 | 6.900 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.432 | 3.332 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-12-09 | 0 | 6.900 | 6.850 | 7.100 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.432 | 3.407 | 3.531 | 3.432 | 3.432 | 20,106 | 3.4319 | -1.43% |
| 2003-12-08 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.200 | 44,500 | 311,600 | 7.0022 | 3.482 | 3.432 | 3.482 | 3.482 | 3.581 | 89,470 | 3.4827 | 0.00% |
| 2003-12-05 | 0 | 7.000 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.482 | 3.332 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-12-04 | 0 | 7.000 | 6.700 | 7.100 | - | - | 0 | 0 | - | 3.482 | 3.332 | 3.531 | - | - | 0 | - | 0.00% |
| 2003-12-03 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 3.482 | - | 3.482 | - | - | 0 | - | 0.00% |
| 2003-12-02 | 0 | 7.000 | 6.700 | 7.100 | - | - | 0 | 0 | - | 3.482 | 3.332 | 3.531 | - | - | 0 | - | 0.00% |
| 2003-12-01 | 0 | 7.000 | 6.750 | 7.200 | - | - | 0 | 0 | - | 3.482 | 3.357 | 3.581 | - | - | 0 | - | 0.00% |
| 2003-11-28 | 0 | 7.000 | 6.750 | 7.200 | - | - | 0 | 0 | - | 3.482 | 3.357 | 3.581 | - | - | 0 | - | 0.00% |
| 2003-11-27 | 0 | 7.000 | - | 7.000 | - | - | 0 | 0 | - | 3.482 | - | 3.482 | - | - | 0 | - | 0.00% |
| 2003-11-26 | 0 | 7.000 | - | 7.100 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 3.482 | - | 3.531 | 3.482 | 3.482 | 20,106 | 3.4816 | 1.45% |
| 2003-11-25 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.432 | 3.432 | 3.482 | 3.432 | 3.432 | 20,106 | 3.4319 | 1.47% |
| 2003-11-24 | 0 | 6.800 | 6.750 | 7.000 | 6.750 | 6.800 | 45,500 | 309,225 | 6.7962 | 3.382 | 3.357 | 3.482 | 3.357 | 3.382 | 91,480 | 3.3802 | 0.00% |
| 2003-11-21 | 0 | 6.800 | 6.600 | 7.000 | 6.800 | 6.800 | 40,000 | 272,000 | 6.8000 | 3.382 | 3.283 | 3.482 | 3.382 | 3.382 | 80,422 | 3.3821 | 1.49% |
| 2003-11-20 | 0 | 6.700 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.332 | 3.332 | 3.482 | - | - | 0 | - | 0.75% |
| 2003-11-19 | 0 | 6.650 | 6.600 | 7.000 | 6.650 | 6.650 | 1,000 | 6,650 | 6.6500 | 3.308 | 3.283 | 3.482 | 3.308 | 3.308 | 2,011 | 3.3075 | 0.76% |
| 2003-11-18 | 0 | 6.600 | 6.450 | 7.000 | - | - | 0 | 0 | - | 3.283 | 3.208 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-11-17 | 0 | 6.600 | 6.450 | 7.000 | - | - | 0 | 0 | - | 3.283 | 3.208 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-11-14 | 0 | 6.600 | 6.550 | 7.000 | 6.600 | 7.000 | 1,500 | 10,100 | 6.7333 | 3.283 | 3.258 | 3.482 | 3.283 | 3.482 | 3,016 | 3.3490 | -1.49% |
| 2003-11-13 | 0 | 6.700 | 6.300 | 7.000 | - | - | 0 | 0 | - | 3.332 | 3.133 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-11-12 | 0 | 6.700 | 6.500 | 7.000 | - | - | 0 | 0 | - | 3.332 | 3.233 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-11-11 | 0 | 6.700 | 6.600 | 7.000 | 6.700 | 6.700 | 40,000 | 268,000 | 6.7000 | 3.332 | 3.283 | 3.482 | 3.332 | 3.332 | 80,422 | 3.3324 | 0.00% |
| 2003-11-10 | 0 | 6.700 | 6.700 | 7.000 | - | - | 0 | 0 | - | 3.332 | 3.332 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-11-07 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.800 | 21,000 | 142,700 | 6.7952 | 3.332 | 3.332 | 3.382 | 3.332 | 3.382 | 42,222 | 3.3798 | -1.47% |
| 2003-11-06 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.850 | 40,000 | 273,000 | 6.8250 | 3.382 | 3.357 | 3.407 | 3.382 | 3.407 | 80,422 | 3.3946 | -2.86% |
| 2003-11-05 | 0 | 7.000 | 6.650 | 7.200 | - | - | 0 | 0 | - | 3.482 | 3.308 | 3.581 | - | - | 0 | - | 0.00% |
| 2003-11-04 | 0 | 7.000 | 6.750 | 7.000 | 7.000 | 7.000 | 1,000 | 7,000 | 7.0000 | 3.482 | 3.357 | 3.482 | 3.482 | 3.482 | 2,011 | 3.4816 | 2.94% |
| 2003-11-03 | 0 | 6.800 | 6.700 | 7.000 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 3.382 | 3.332 | 3.482 | 3.382 | 3.382 | 20,106 | 3.3821 | -0.73% |
| 2003-10-31 | 0 | 6.850 | 6.550 | 6.950 | - | - | 0 | 0 | - | 3.407 | 3.258 | 3.457 | - | - | 0 | - | 0.00% |
| 2003-10-30 | 0 | 6.850 | 6.850 | 6.950 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 3.407 | 3.407 | 3.457 | 3.407 | 3.407 | 20,106 | 3.4070 | 0.00% |
| 2003-10-29 | 0 | 6.850 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.407 | 3.357 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-10-28 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 35,000 | 239,750 | 6.8500 | 3.407 | 3.357 | 3.407 | 3.407 | 3.407 | 70,370 | 3.4070 | 1.48% |
| 2003-10-27 | 0 | 6.750 | 6.750 | 7.000 | 6.750 | 6.750 | 3,000 | 20,250 | 6.7500 | 3.357 | 3.357 | 3.482 | 3.357 | 3.357 | 6,032 | 3.3573 | 0.00% |
| 2003-10-24 | 0 | 6.750 | 6.750 | 7.000 | - | - | 0 | 0 | - | 3.357 | 3.357 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-10-23 | 0 | 6.750 | 6.750 | 7.000 | 6.750 | 6.750 | 7,000 | 47,250 | 6.7500 | 3.357 | 3.357 | 3.482 | 3.357 | 3.357 | 14,074 | 3.3573 | -2.17% |
| 2003-10-22 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.432 | 3.432 | 3.482 | - | - | 0 | - | 2.99% |
| 2003-10-21 | 0 | 6.700 | 6.700 | 7.000 | 6.700 | 6.900 | 25,826 | 173,219 | 6.7072 | 3.332 | 3.332 | 3.482 | 3.332 | 3.432 | 51,925 | 3.3360 | -2.90% |
| 2003-10-20 | 0 | 6.900 | 6.900 | 7.000 | 6.800 | 6.850 | 2,000 | 13,675 | 6.8375 | 3.432 | 3.432 | 3.482 | 3.382 | 3.407 | 4,021 | 3.4008 | 1.47% |
| 2003-10-17 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 7.000 | 99,000 | 675,400 | 6.8222 | 3.382 | 3.382 | 3.482 | 3.382 | 3.482 | 199,045 | 3.3932 | -2.86% |
| 2003-10-16 | 0 | 7.000 | 6.800 | 7.000 | 6.950 | 7.000 | 32,000 | 223,500 | 6.9844 | 3.482 | 3.382 | 3.482 | 3.457 | 3.482 | 64,338 | 3.4738 | 2.19% |
| 2003-10-15 | 0 | 6.850 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.407 | 3.382 | 3.457 | - | - | 0 | - | 0.00% |
| 2003-10-14 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 6.950 | 80,400 | 551,640 | 6.8612 | 3.407 | 3.382 | 3.432 | 3.382 | 3.457 | 161,649 | 3.4126 | -0.72% |
| 2003-10-13 | 0 | 6.900 | 6.800 | 6.900 | 6.800 | 7.000 | 33,000 | 226,650 | 6.8682 | 3.432 | 3.382 | 3.432 | 3.382 | 3.482 | 66,348 | 3.4161 | 0.00% |
| 2003-10-10 | 0 | 6.900 | 6.650 | 6.900 | 7.000 | 7.000 | 500 | 3,500 | 7.0000 | 3.432 | 3.308 | 3.432 | 3.482 | 3.482 | 1,005 | 3.4816 | 4.55% |
| 2003-10-09 | 0 | 6.600 | 6.600 | 6.700 | 6.500 | 6.700 | 46,900 | 311,220 | 6.6358 | 3.283 | 3.283 | 3.332 | 3.233 | 3.332 | 94,295 | 3.3005 | -2.94% |
| 2003-10-08 | 0 | 6.800 | - | 6.800 | - | - | 0 | 0 | - | 3.382 | - | 3.382 | - | - | 0 | - | -0.73% |
| 2003-10-07 | 0 | 6.850 | - | 6.850 | - | - | 0 | 0 | - | 3.407 | - | 3.407 | - | - | 0 | - | -2.14% |
| 2003-10-06 | 0 | 7.000 | 6.650 | 7.000 | 7.000 | 7.000 | 10,700 | 74,780 | 6.9888 | 3.482 | 3.308 | 3.482 | 3.482 | 3.482 | 21,513 | 3.4760 | 2.94% |
| 2003-10-03 | 0 | 6.800 | - | 7.000 | - | - | 0 | 0 | - | 3.382 | - | 3.482 | - | - | 0 | - | 0.00% |
| 2003-10-02 | 0 | 6.800 | 6.500 | 6.800 | 7.000 | 7.000 | 500 | 3,500 | 7.0000 | 3.382 | 3.233 | 3.382 | 3.482 | 3.482 | 1,005 | 3.4816 | 3.03% |
| 2003-09-30 | 0 | 6.600 | 6.500 | 7.000 | - | - | 0 | 0 | - | 3.283 | 3.233 | 3.482 | - | - | 0 | - | 0.00% |
| 2003-09-29 | 0 | 6.600 | 6.550 | 6.850 | 6.500 | 6.600 | 76,000 | 498,000 | 6.5526 | 3.283 | 3.258 | 3.407 | 3.233 | 3.283 | 152,803 | 3.2591 | 1.54% |
| 2003-09-26 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.500 | 35,000 | 226,000 | 6.4571 | 3.233 | 3.183 | 3.233 | 3.158 | 3.233 | 70,370 | 3.2116 | 2.36% |
| 2003-09-25 | 0 | 6.350 | 6.350 | 6.500 | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 3.158 | 3.158 | 3.233 | 3.158 | 3.158 | 4,021 | 3.1583 | -2.31% |
| 2003-09-24 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.233 | 3.133 | 3.233 | - | - | 0 | - | 0.00% |
| 2003-09-23 | 0 | 6.500 | 6.150 | - | - | - | 0 | 0 | - | 3.233 | 3.059 | - | - | - | 0 | - | 0.00% |
| 2003-09-22 | 0 | 6.500 | 6.500 | - | 6.300 | 6.300 | 9,000 | 56,700 | 6.3000 | 3.233 | 3.233 | - | 3.133 | 3.133 | 18,095 | 3.1335 | 5.69% |
| 2003-09-19 | 0 | 6.150 | 6.100 | 6.450 | 6.150 | 6.250 | 50,000 | 310,500 | 6.2100 | 3.059 | 3.034 | 3.208 | 3.059 | 3.109 | 100,528 | 3.0887 | -2.38% |
| 2003-09-18 | 0 | 6.300 | 5.900 | 6.300 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 3.133 | 2.935 | 3.133 | 3.133 | 3.133 | 40,211 | 3.1335 | -1.56% |
| 2003-09-17 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 3.183 | 3.084 | 3.183 | - | - | 0 | - | -0.78% |
| 2003-09-16 | 0 | 6.450 | 6.250 | 6.450 | 6.450 | 6.450 | 10,000 | 64,500 | 6.4500 | 3.208 | 3.109 | 3.208 | 3.208 | 3.208 | 20,106 | 3.2081 | 0.00% |
| 2003-09-15 | 0 | 6.450 | 6.200 | 6.450 | 6.450 | 6.450 | 4,500 | 29,025 | 6.4500 | 3.208 | 3.084 | 3.208 | 3.208 | 3.208 | 9,048 | 3.2081 | 6.61% |
| 2003-09-11 | 0 | 6.050 | 6.050 | 6.400 | 6.050 | 6.050 | 4,000 | 24,200 | 6.0500 | 3.009 | 3.009 | 3.183 | 3.009 | 3.009 | 8,042 | 3.0091 | -3.20% |
| 2003-09-10 | 0 | 6.250 | - | 6.250 | - | - | 0 | 0 | - | 3.109 | - | 3.109 | - | - | 0 | - | 0.00% |
| 2003-09-09 | 0 | 6.250 | 6.250 | 6.400 | 6.250 | 6.250 | 3,300 | 20,565 | 6.2318 | 3.109 | 3.109 | 3.183 | 3.109 | 3.109 | 6,635 | 3.0995 | 0.00% |
| 2003-09-08 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.400 | 146,000 | 925,700 | 6.3404 | 3.109 | 3.109 | 3.158 | 3.109 | 3.183 | 293,542 | 3.1536 | 0.00% |
| 2003-09-05 | 0 | 6.250 | 6.250 | 6.500 | 6.000 | 6.500 | 262,500 | 1,604,925 | 6.1140 | 3.109 | 3.109 | 3.233 | 2.984 | 3.233 | 527,772 | 3.0409 | 4.17% |
| 2003-09-04 | 0 | 6.000 | 5.900 | 6.150 | 6.000 | 6.100 | 70,000 | 422,000 | 6.0286 | 2.984 | 2.935 | 3.059 | 2.984 | 3.034 | 140,739 | 2.9985 | -3.23% |
| 2003-09-03 | 0 | 6.200 | 6.000 | 6.400 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 3.084 | 2.984 | 3.183 | 3.084 | 3.084 | 40,211 | 3.0837 | 3.33% |
| 2003-09-02 | 0 | 6.000 | 5.750 | 6.200 | - | - | 0 | 0 | - | 2.984 | 2.860 | 3.084 | - | - | 0 | - | 0.00% |
| 2003-09-01 | 0 | 6.000 | 5.900 | 6.100 | 6.000 | 6.000 | 8,400 | 50,280 | 5.9857 | 2.984 | 2.935 | 3.034 | 2.984 | 2.984 | 16,889 | 2.9771 | 1.69% |
| 2003-08-29 | 0 | 5.900 | 5.800 | 6.200 | 5.800 | 5.900 | 2,000 | 11,750 | 5.8750 | 2.935 | 2.885 | 3.084 | 2.885 | 2.935 | 4,021 | 2.9221 | 2.61% |
| 2003-08-28 | 0 | 5.750 | 5.750 | 5.900 | 5.650 | 5.650 | 3,300 | 18,600 | 5.6364 | 2.860 | 2.860 | 2.935 | 2.810 | 2.810 | 6,635 | 2.8034 | 0.00% |
| 2003-08-27 | 0 | 5.750 | 5.750 | 5.900 | - | - | 0 | 0 | - | 2.860 | 2.860 | 2.935 | - | - | 0 | - | 0.88% |
| 2003-08-26 | 0 | 5.700 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.835 | 2.835 | 2.935 | - | - | 0 | - | 0.00% |
| 2003-08-25 | 0 | 5.700 | 5.700 | 6.200 | 5.700 | 5.800 | 50,000 | 286,500 | 5.7300 | 2.835 | 2.835 | 3.084 | 2.835 | 2.885 | 100,528 | 2.8500 | -5.00% |
| 2003-08-22 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 5,000 | 29,525 | 5.9050 | 2.984 | 2.935 | 2.984 | 2.910 | 2.984 | 10,053 | 2.9370 | 3.45% |
| 2003-08-21 | 0 | 5.800 | 5.700 | 5.900 | 5.650 | 5.800 | 35,250 | 201,288 | 5.7103 | 2.885 | 2.835 | 2.935 | 2.810 | 2.885 | 70,872 | 2.8402 | 3.57% |
| 2003-08-20 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 17,000 | 95,200 | 5.6000 | 2.785 | 2.785 | 2.835 | 2.785 | 2.785 | 34,180 | 2.7853 | 0.90% |
| 2003-08-19 | 0 | 5.550 | 5.550 | 5.700 | - | - | 0 | 0 | - | 2.760 | 2.760 | 2.835 | - | - | 0 | - | 0.00% |
| 2003-08-18 | 0 | 5.550 | 5.550 | 5.800 | - | - | 0 | 0 | - | 2.760 | 2.760 | 2.885 | - | - | 0 | - | 0.91% |
| 2003-08-15 | 0 | 5.500 | 5.450 | 5.600 | 5.450 | 5.450 | 1,364 | 7,379 | 5.4098 | 2.736 | 2.711 | 2.785 | 2.711 | 2.711 | 2,742 | 2.6907 | 0.00% |
| 2003-08-14 | 0 | 5.500 | 5.500 | 5.650 | 5.500 | 5.500 | 24,000 | 132,000 | 5.5000 | 2.736 | 2.736 | 2.810 | 2.736 | 2.736 | 48,253 | 2.7356 | 0.00% |
| 2003-08-13 | 0 | 5.500 | 5.450 | 5.800 | - | - | 0 | 0 | - | 2.736 | 2.711 | 2.885 | - | - | 0 | - | 0.00% |
| 2003-08-12 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.500 | 4,500 | 24,750 | 5.5000 | 2.736 | 2.736 | 2.785 | 2.736 | 2.736 | 9,048 | 2.7356 | 0.00% |
| 2003-08-11 | 0 | 5.500 | 5.500 | 5.850 | - | - | 0 | 0 | - | 2.736 | 2.736 | 2.910 | - | - | 0 | - | 0.00% |
| 2003-08-08 | 0 | 5.500 | 5.500 | 5.800 | - | - | 0 | 0 | - | 2.736 | 2.736 | 2.885 | - | - | 0 | - | 0.92% |
| 2003-08-07 | 0 | 5.450 | 5.450 | 5.700 | 5.400 | 5.450 | 12,800 | 69,245 | 5.4098 | 2.711 | 2.711 | 2.835 | 2.686 | 2.711 | 25,735 | 2.6907 | -2.68% |
| 2003-08-06 | 0 | 5.600 | 5.500 | 5.700 | - | - | 0 | 0 | - | 2.785 | 2.736 | 2.835 | - | - | 0 | - | 0.00% |
| 2003-08-05 | 0 | 5.600 | 5.450 | 5.750 | - | - | 0 | 0 | - | 2.785 | 2.711 | 2.860 | - | - | 0 | - | 0.00% |
| 2003-08-04 | 0 | 5.600 | 5.500 | 5.750 | - | - | 0 | 0 | - | 2.785 | 2.736 | 2.860 | - | - | 0 | - | 0.00% |
| 2003-08-01 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.600 | 40,000 | 224,000 | 5.6000 | 2.785 | 2.785 | 2.885 | 2.785 | 2.785 | 80,422 | 2.7853 | 3.70% |
| 2003-07-31 | 0 | 5.400 | 5.350 | - | - | - | 0 | 0 | - | 2.686 | 2.661 | - | - | - | 0 | - | 0.00% |
| 2003-07-30 | 0 | 5.400 | 5.400 | 5.700 | 5.400 | 5.500 | 20,500 | 111,450 | 5.4366 | 2.686 | 2.686 | 2.835 | 2.686 | 2.736 | 41,216 | 2.7040 | -3.57% |
| 2003-07-29 | 0 | 5.600 | 5.450 | 5.850 | 5.600 | 5.600 | 36,000 | 199,600 | 5.5444 | 2.785 | 2.711 | 2.910 | 2.785 | 2.785 | 72,380 | 2.7577 | -0.88% |
| 2003-07-28 | 0 | 5.650 | 5.350 | 5.650 | - | - | 0 | 0 | - | 2.810 | 2.661 | 2.810 | - | - | 0 | - | 0.00% |
| 2003-07-25 | 0 | 5.650 | 5.400 | 5.650 | 5.650 | 5.650 | 13,500 | 76,275 | 5.6500 | 2.810 | 2.686 | 2.810 | 2.810 | 2.810 | 27,143 | 2.8102 | 0.00% |
| 2003-07-24 | 0 | 5.650 | 5.500 | 5.700 | 5.650 | 5.650 | 15,000 | 84,750 | 5.6500 | 2.810 | 2.736 | 2.835 | 2.810 | 2.810 | 30,158 | 2.8102 | 0.00% |
| 2003-07-23 | 0 | 5.650 | 5.650 | 5.700 | - | - | 0 | 0 | - | 2.810 | 2.810 | 2.835 | - | - | 0 | - | 0.00% |
| 2003-07-22 | 0 | 5.650 | 5.400 | 5.750 | 5.650 | 5.650 | 15,000 | 84,750 | 5.6500 | 2.810 | 2.686 | 2.860 | 2.810 | 2.810 | 30,158 | 2.8102 | -1.74% |
| 2003-07-21 | 0 | 5.750 | 5.450 | 5.750 | - | - | 0 | 0 | - | 2.860 | 2.711 | 2.860 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 5.750 | 5.400 | 5.800 | - | - | 0 | 0 | - | 2.860 | 2.686 | 2.885 | - | - | 0 | - | 0.00% |
| 2003-07-17 | 0 | 5.750 | 5.600 | 5.750 | - | - | 0 | 0 | - | 2.860 | 2.785 | 2.860 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 5.750 | 5.600 | 5.750 | 5.750 | 5.750 | 10,000 | 57,500 | 5.7500 | 2.860 | 2.785 | 2.860 | 2.860 | 2.860 | 20,106 | 2.8599 | 0.88% |
| 2003-07-15 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.835 | 2.835 | 2.885 | 2.835 | 2.835 | 20,106 | 2.8350 | 0.00% |
| 2003-07-14 | 0 | 5.700 | 5.550 | 5.800 | - | - | 0 | 0 | - | 2.835 | 2.760 | 2.885 | - | - | 0 | - | 0.00% |
| 2003-07-11 | 0 | 5.700 | 5.600 | 5.750 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 2.835 | 2.785 | 2.860 | 2.835 | 2.835 | 40,211 | 2.8350 | -2.56% |
| 2003-07-10 | 0 | 5.850 | 5.600 | 5.850 | - | - | 0 | 0 | - | 2.910 | 2.785 | 2.910 | - | - | 0 | - | 0.00% |
| 2003-07-09 | 0 | 5.850 | 5.700 | 5.850 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 2.910 | 2.835 | 2.910 | 2.910 | 2.910 | 20,106 | 2.9096 | 2.63% |
| 2003-07-08 | 0 | 5.700 | 5.600 | 5.750 | 5.600 | 5.700 | 14,500 | 82,200 | 5.6690 | 2.835 | 2.785 | 2.860 | 2.785 | 2.835 | 29,153 | 2.8196 | 1.79% |
| 2003-07-07 | 0 | 5.600 | 5.600 | 5.850 | - | - | 0 | 0 | - | 2.785 | 2.785 | 2.910 | - | - | 0 | - | 0.90% |
| 2003-07-04 | 0 | 5.550 | 5.550 | 5.800 | - | - | 0 | 0 | - | 2.760 | 2.760 | 2.885 | - | - | 0 | - | 0.91% |
| 2003-07-03 | 0 | 5.500 | 5.450 | 5.800 | - | - | 0 | 0 | - | 2.736 | 2.711 | 2.885 | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 5.500 | 5.450 | 5.600 | 5.500 | 5.500 | 14,000 | 77,000 | 5.5000 | 2.736 | 2.711 | 2.785 | 2.736 | 2.736 | 28,148 | 2.7356 | -2.65% |
| 2003-06-30 | 0 | 5.650 | 5.500 | 5.850 | 5.550 | 5.550 | 10,000 | 55,500 | 5.5500 | 2.810 | 2.736 | 2.910 | 2.760 | 2.760 | 20,106 | 2.7604 | 0.00% |
| 2003-06-27 | 0 | 5.650 | 5.600 | 5.700 | 5.650 | 5.650 | 9,500 | 53,675 | 5.6500 | 2.810 | 2.785 | 2.835 | 2.810 | 2.810 | 19,100 | 2.8102 | 0.89% |
| 2003-06-26 | 0 | 5.600 | 5.600 | 5.850 | 5.600 | 5.600 | 19,000 | 106,400 | 5.6000 | 2.785 | 2.785 | 2.910 | 2.785 | 2.785 | 38,201 | 2.7853 | -0.88% |
| 2003-06-25 | 0 | 5.650 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.810 | 2.785 | 2.835 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 5.650 | 5.500 | 5.800 | - | - | 0 | 0 | - | 2.810 | 2.736 | 2.885 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 5.650 | 5.600 | 5.650 | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 2.810 | 2.785 | 2.810 | 2.810 | 2.810 | 20,106 | 2.8102 | -0.88% |
| 2003-06-20 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 8,500 | 48,050 | 5.6529 | 2.835 | 2.810 | 2.835 | 2.810 | 2.835 | 17,090 | 2.8116 | 1.79% |
| 2003-06-19 | 0 | 5.600 | 5.550 | 5.700 | - | - | 0 | 0 | - | 2.785 | 2.760 | 2.835 | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.785 | 2.785 | 2.810 | 2.785 | 2.785 | 20,106 | 2.7853 | -0.88% |
| 2003-06-17 | 0 | 5.650 | 5.500 | 5.800 | 5.650 | 5.650 | 1,400 | 7,770 | 5.5500 | 2.810 | 2.736 | 2.885 | 2.810 | 2.810 | 2,815 | 2.7604 | 0.00% |
| 2003-06-16 | 0 | 5.650 | 5.450 | 5.750 | 5.650 | 5.650 | 10,000 | 56,500 | 5.6500 | 2.810 | 2.711 | 2.860 | 2.810 | 2.810 | 20,106 | 2.8102 | -0.88% |
| 2003-06-13 | 0 | 5.700 | 5.650 | 5.750 | 5.700 | 5.750 | 8,000 | 45,700 | 5.7125 | 2.835 | 2.810 | 2.860 | 2.835 | 2.860 | 16,084 | 2.8412 | -0.87% |
| 2003-06-12 | 0 | 5.750 | 5.700 | 5.850 | 5.700 | 5.750 | 44,000 | 251,500 | 5.7159 | 2.860 | 2.835 | 2.910 | 2.835 | 2.860 | 88,465 | 2.8429 | 0.88% |
| 2003-06-11 | 0 | 5.700 | 5.650 | 5.750 | - | - | 0 | 0 | - | 2.835 | 2.810 | 2.860 | - | - | 0 | - | 0.00% |
| 2003-06-10 | 0 | 5.700 | 5.550 | 5.800 | 5.700 | 5.800 | 34,000 | 194,200 | 5.7118 | 2.835 | 2.760 | 2.885 | 2.835 | 2.885 | 68,359 | 2.8409 | 1.79% |
| 2003-06-09 | 0 | 5.600 | 5.450 | 5.700 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.785 | 2.711 | 2.835 | 2.785 | 2.785 | 20,106 | 2.7853 | 3.70% |
| 2003-06-06 | 0 | 5.400 | 5.400 | 5.550 | 5.400 | 5.700 | 20,500 | 113,700 | 5.5463 | 2.686 | 2.686 | 2.760 | 2.686 | 2.835 | 41,216 | 2.7586 | -4.42% |
| 2003-06-05 | 0 | 5.650 | 5.400 | 5.650 | 5.400 | 5.650 | 4,000 | 21,725 | 5.4313 | 2.810 | 2.686 | 2.810 | 2.686 | 2.810 | 8,042 | 2.7014 | 2.73% |
| 2003-06-03 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.650 | 66,500 | 371,075 | 5.5801 | 2.736 | 2.736 | 2.760 | 2.736 | 2.810 | 133,702 | 2.7754 | 0.92% |
| 2003-06-02 | 0 | 5.450 | 5.450 | 5.800 | 5.450 | 5.600 | 20,000 | 110,650 | 5.5325 | 2.711 | 2.711 | 2.885 | 2.711 | 2.785 | 40,211 | 2.7517 | -4.39% |
| 2003-05-30 | 0 | 5.700 | - | 5.950 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 2.835 | - | 2.959 | 2.835 | 2.835 | 8,042 | 2.8350 | 0.00% |
| 2003-05-29 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.750 | 15,500 | 88,850 | 5.7323 | 2.835 | 2.835 | 2.910 | 2.835 | 2.860 | 31,164 | 2.8511 | 0.00% |
| 2003-05-28 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.850 | 17,000 | 97,900 | 5.7588 | 2.835 | 2.835 | 2.910 | 2.835 | 2.910 | 34,180 | 2.8643 | -3.39% |
| 2003-05-27 | 0 | 5.900 | 5.800 | 5.900 | 5.900 | 5.900 | 5,000 | 29,500 | 5.9000 | 2.935 | 2.885 | 2.935 | 2.935 | 2.935 | 10,053 | 2.9345 | 2.61% |
| 2003-05-26 | 0 | 5.750 | 5.600 | 5.900 | 5.750 | 5.750 | 22,000 | 126,500 | 5.7500 | 2.860 | 2.785 | 2.935 | 2.860 | 2.860 | 44,232 | 2.8599 | 1.77% |
| 2003-05-23 | 0 | 5.650 | 5.550 | 5.650 | 5.200 | 5.650 | 74,500 | 398,875 | 5.3540 | 2.810 | 2.760 | 2.810 | 2.586 | 2.810 | 149,787 | 2.6630 | 9.71% |
| 2003-05-22 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.150 | 10,000 | 51,500 | 5.1500 | 2.561 | 2.537 | 2.611 | 2.561 | 2.561 | 20,106 | 2.5615 | 0.98% |
| 2003-05-21 | 0 | 5.100 | 5.050 | 5.350 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 2.537 | 2.512 | 2.661 | 2.537 | 2.537 | 20,106 | 2.5366 | 0.00% |
| 2003-05-20 | 0 | 5.100 | 5.100 | 5.250 | 5.050 | 5.100 | 16,000 | 81,000 | 5.0625 | 2.537 | 2.537 | 2.611 | 2.512 | 2.537 | 32,169 | 2.5180 | 0.99% |
| 2003-05-19 | 0 | 5.050 | 5.000 | 5.300 | 4.950 | 5.050 | 25,554 | 128,537 | 5.0300 | 2.512 | 2.487 | 2.636 | 2.462 | 2.512 | 51,378 | 2.5018 | 3.06% |
| 2003-05-16 | 0 | 4.900 | 4.725 | 5.000 | 4.900 | 4.900 | 5,000 | 24,500 | 4.9000 | 2.437 | 2.350 | 2.487 | 2.437 | 2.437 | 10,053 | 2.4371 | 4.26% |
| 2003-05-15 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 2.338 | 2.338 | - | - | - | 0 | - | 2.17% |
| 2003-05-14 | 0 | 4.600 | 4.500 | - | - | - | 0 | 0 | - | 2.288 | 2.238 | - | - | - | 0 | - | 0.00% |
| 2003-05-13 | 0 | 4.700 | 4.600 | - | 4.700 | 4.700 | 3,000 | 14,100 | 4.7000 | 2.288 | 2.239 | - | 2.288 | 2.288 | 6,163 | 2.2879 | 2.17% |
| 2003-05-12 | 0 | 4.600 | 4.600 | - | - | - | 0 | 0 | - | 2.239 | 2.239 | - | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 4.600 | 4.600 | - | - | - | 0 | 0 | - | 2.239 | 2.239 | - | - | - | 0 | - | 0.00% |
| 2003-05-07 | 0 | 4.600 | 4.600 | 4.800 | 4.600 | 4.600 | 12,000 | 55,200 | 4.6000 | 2.239 | 2.239 | 2.337 | 2.239 | 2.239 | 24,651 | 2.2392 | 0.00% |
| 2003-05-06 | 0 | 4.600 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.239 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-05-05 | 0 | 4.600 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.239 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-05-02 | 0 | 4.600 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.239 | 2.191 | 2.239 | - | - | 0 | - | -2.13% |
| 2003-04-30 | 0 | 4.700 | - | 4.700 | 4.700 | 4.700 | 2,000 | 9,400 | 4.7000 | 2.288 | - | 2.288 | 2.288 | 2.288 | 4,109 | 2.2879 | 0.00% |
| 2003-04-29 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 2.288 | 2.288 | - | - | - | 0 | - | 4.44% |
| 2003-04-28 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.191 | 2.191 | 2.239 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.191 | 2.191 | 2.239 | - | - | 0 | - | 0.00% |
| 2003-04-24 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.500 | 28,000 | 126,000 | 4.5000 | 2.191 | 2.191 | 2.239 | 2.191 | 2.191 | 57,519 | 2.1906 | 0.00% |
| 2003-04-23 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.191 | 2.191 | 2.239 | - | - | 0 | - | 0.00% |
| 2003-04-22 | 0 | 4.500 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.191 | 2.191 | 2.239 | - | - | 0 | - | 0.00% |
| 2003-04-17 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 2.191 | 2.191 | 2.239 | 2.191 | 2.191 | 20,543 | 2.1906 | 0.00% |
| 2003-04-16 | 0 | 4.500 | 4.500 | 4.625 | 4.500 | 4.500 | 16,300 | 73,328 | 4.4987 | 2.191 | 2.191 | 2.251 | 2.191 | 2.191 | 33,485 | 2.1899 | 0.00% |
| 2003-04-15 | 0 | 4.500 | 4.500 | 4.700 | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 2.191 | 2.191 | 2.288 | 2.191 | 2.191 | 41,085 | 2.1906 | 0.00% |
| 2003-04-14 | 0 | 4.500 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.191 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-04-11 | 0 | 4.500 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.191 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-04-10 | 0 | 4.500 | 4.500 | 4.700 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 2.191 | 2.191 | 2.288 | 2.191 | 2.191 | 8,217 | 2.1906 | -4.26% |
| 2003-04-09 | 0 | 4.700 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.288 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-04-08 | 0 | 4.700 | 4.500 | 4.700 | 4.500 | 4.700 | 27,250 | 123,481 | 4.5314 | 2.288 | 2.191 | 2.288 | 2.191 | 2.288 | 55,979 | 2.2059 | 3.87% |
| 2003-04-07 | 0 | 4.525 | 4.500 | - | 4.525 | 4.525 | 15,000 | 67,875 | 4.5250 | 2.203 | 2.191 | - | 2.203 | 2.203 | 30,814 | 2.2027 | 0.00% |
| 2003-04-04 | 0 | 4.525 | 4.525 | - | - | - | 0 | 0 | - | 2.203 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2003-04-03 | 0 | 4.525 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 4.525 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 4.525 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-31 | 0 | 4.525 | 4.525 | 4.700 | 4.525 | 4.525 | 10,000 | 45,250 | 4.5250 | 2.203 | 2.203 | 2.288 | 2.203 | 2.203 | 20,543 | 2.2027 | 0.00% |
| 2003-03-28 | 0 | 4.525 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 4.525 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 4.525 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 4.525 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 4.525 | 4.525 | - | 4.500 | 4.500 | 500 | 2,250 | 4.5000 | 2.203 | 2.203 | - | 2.191 | 2.191 | 1,027 | 2.1906 | 0.00% |
| 2003-03-21 | 0 | 4.525 | 4.525 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 4.525 | 4.525 | - | - | - | 0 | 0 | - | 2.203 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 4.525 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.203 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-18 | 0 | 4.525 | 4.525 | 4.800 | 4.525 | 4.525 | 8,750 | 39,569 | 4.5222 | 2.203 | 2.203 | 2.337 | 2.203 | 2.203 | 17,975 | 2.2014 | -2.69% |
| 2003-03-17 | 0 | 4.650 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-03-14 | 0 | 4.650 | 4.525 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.203 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 4.650 | 4.525 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.203 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-03-12 | 0 | 4.650 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-03-11 | 0 | 4.650 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-03-10 | 0 | 4.650 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-03-07 | 0 | 4.650 | 4.500 | 4.700 | - | - | 0 | 0 | - | 2.264 | 2.191 | 2.288 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 4.650 | 4.500 | 4.650 | 4.650 | 4.650 | 4,000 | 18,600 | 4.6500 | 2.264 | 2.191 | 2.264 | 2.264 | 2.264 | 8,217 | 2.2636 | 0.00% |
| 2003-03-05 | 0 | 4.650 | 4.650 | 4.800 | 4.650 | 4.650 | 6,000 | 27,900 | 4.6500 | 2.264 | 2.264 | 2.337 | 2.264 | 2.264 | 12,326 | 2.2636 | 1.09% |
| 2003-03-04 | 0 | 4.600 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.239 | 2.239 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-03-03 | 0 | 4.600 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.239 | 2.239 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 4.600 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.239 | 2.239 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-27 | 0 | 4.600 | 4.575 | 4.675 | 4.600 | 4.650 | 30,000 | 138,750 | 4.6250 | 2.239 | 2.227 | 2.276 | 2.239 | 2.264 | 61,628 | 2.2514 | -2.13% |
| 2003-02-26 | 0 | 4.700 | 4.625 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.251 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-25 | 0 | 4.700 | 4.625 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.251 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 4.700 | 4.700 | - | 4.650 | 4.650 | 10,000 | 46,500 | 4.6500 | 2.288 | 2.288 | - | 2.264 | 2.264 | 20,543 | 2.2636 | 1.62% |
| 2003-02-21 | 0 | 4.625 | 4.550 | 4.800 | - | - | 0 | 0 | - | 2.251 | 2.215 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 4.625 | 4.550 | - | - | - | 0 | 0 | - | 2.251 | 2.215 | - | - | - | 0 | - | 0.00% |
| 2003-02-19 | 0 | 4.625 | 4.575 | 4.800 | - | - | 0 | 0 | - | 2.251 | 2.227 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-18 | 0 | 4.625 | 4.575 | 4.800 | - | - | 0 | 0 | - | 2.251 | 2.227 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 4.625 | 4.525 | - | - | - | 0 | 0 | - | 2.251 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 4.625 | 4.500 | - | - | - | 0 | 0 | - | 2.251 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 4.625 | 4.550 | - | - | - | 0 | 0 | - | 2.251 | 2.215 | - | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 4.625 | 4.525 | - | - | - | 0 | 0 | - | 2.251 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 4.625 | 4.525 | - | - | - | 0 | 0 | - | 2.251 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 4.625 | 4.550 | - | - | - | 0 | 0 | - | 2.251 | 2.215 | - | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 4.625 | 4.625 | 4.800 | - | - | 0 | 0 | - | 2.251 | 2.251 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 4.625 | 4.625 | 4.800 | 4.625 | 4.625 | 500 | 2,313 | 4.6260 | 2.251 | 2.251 | 2.337 | 2.251 | 2.251 | 1,027 | 2.2519 | -3.65% |
| 2003-02-05 | 0 | 4.800 | 4.650 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.264 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 4.800 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.239 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 4.800 | 4.625 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.251 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 4.800 | 4.500 | - | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 2.337 | 2.191 | - | 2.337 | 2.337 | 20,543 | 2.3366 | 2.67% |
| 2003-01-28 | 0 | 4.675 | 4.675 | 4.800 | - | - | 0 | 0 | - | 2.276 | 2.276 | 2.337 | - | - | 0 | - | 0.54% |
| 2003-01-27 | 0 | 4.650 | 4.625 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.251 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 4.650 | 4.650 | 4.775 | 4.650 | 4.675 | 31,000 | 144,425 | 4.6589 | 2.264 | 2.264 | 2.324 | 2.264 | 2.276 | 63,682 | 2.2679 | 0.00% |
| 2003-01-23 | 0 | 4.650 | 4.650 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.264 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 4.650 | 4.650 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.264 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-21 | 0 | 4.650 | 4.625 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.251 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 4.650 | 4.625 | 4.800 | 4.650 | 4.650 | 20,000 | 93,000 | 4.6500 | 2.264 | 2.251 | 2.337 | 2.264 | 2.264 | 41,085 | 2.2636 | 0.00% |
| 2003-01-17 | 0 | 4.650 | 4.575 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.227 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-16 | 0 | 4.650 | 4.500 | - | - | - | 0 | 0 | - | 2.264 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2003-01-15 | 0 | 4.650 | 4.550 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.215 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 4.650 | 4.600 | 4.800 | 4.650 | 4.700 | 20,000 | 93,500 | 4.6750 | 2.264 | 2.239 | 2.337 | 2.264 | 2.288 | 41,085 | 2.2758 | -1.06% |
| 2003-01-13 | 0 | 4.700 | 4.525 | - | - | - | 0 | 0 | - | 2.288 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2003-01-10 | 0 | 4.700 | 4.525 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.203 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-09 | 0 | 4.700 | 4.500 | - | - | - | 0 | 0 | - | 2.288 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2003-01-08 | 0 | 4.700 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-07 | 0 | 4.700 | 4.525 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.203 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 4.700 | 4.525 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.203 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-03 | 0 | 4.700 | 4.525 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.203 | 2.337 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 4.700 | 4.525 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.203 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 4.700 | 4.500 | 4.800 | 4.700 | 4.700 | 7,000 | 32,900 | 4.7000 | 2.288 | 2.191 | 2.337 | 2.288 | 2.288 | 14,380 | 2.2879 | 2.17% |
| 2002-12-30 | 0 | 4.600 | 4.600 | 4.700 | - | - | 0 | 0 | - | 2.239 | 2.239 | 2.288 | - | - | 0 | - | 1.66% |
| 2002-12-27 | 0 | 4.525 | - | - | - | - | 300 | 1,328 | 4.4267 | 2.203 | - | - | - | - | 616 | 2.1549 | 0.00% |
| 2002-12-24 | 0 | 4.525 | 4.525 | - | 4.525 | 4.525 | 34,500 | 156,113 | 4.5250 | 2.203 | 2.203 | - | 2.203 | 2.203 | 70,872 | 2.2027 | 0.00% |
| 2002-12-23 | 0 | 4.525 | 4.525 | 4.725 | - | - | 0 | 0 | - | 2.203 | 2.203 | 2.300 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 4.525 | 4.500 | - | 4.525 | 4.525 | 20,000 | 90,500 | 4.5250 | 2.203 | 2.191 | - | 2.203 | 2.203 | 41,085 | 2.2027 | -0.55% |
| 2002-12-19 | 0 | 4.550 | 4.525 | - | - | - | 0 | 0 | - | 2.215 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 4.550 | 4.525 | - | - | - | 0 | 0 | - | 2.215 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 4.550 | 4.525 | - | - | - | 0 | 0 | - | 2.215 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 4.550 | 4.525 | - | - | - | 0 | 0 | - | 2.215 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 4.550 | 4.525 | - | - | - | 0 | 0 | - | 2.215 | 2.203 | - | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 4.550 | 4.550 | - | - | - | 0 | 0 | - | 2.215 | 2.215 | - | - | - | 0 | - | 1.11% |
| 2002-12-11 | 0 | 4.500 | 4.475 | - | - | - | 0 | 0 | - | 2.191 | 2.178 | - | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 4.500 | 4.475 | - | - | - | 0 | 0 | - | 2.191 | 2.178 | - | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 4.500 | 4.475 | - | - | - | 0 | 0 | - | 2.191 | 2.178 | - | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 2.191 | 2.142 | - | - | - | 0 | - | 0.00% |
| 2002-12-05 | 0 | 4.500 | 4.325 | - | - | - | 0 | 0 | - | 2.191 | 2.105 | - | - | - | 0 | - | 0.00% |
| 2002-12-04 | 0 | 4.500 | - | - | 4.500 | 4.500 | 20,000 | 90,000 | 4.5000 | 2.191 | - | - | 2.191 | 2.191 | 41,085 | 2.1906 | -4.26% |
| 2002-12-03 | 0 | 4.700 | 4.500 | 4.750 | - | - | 0 | 0 | - | 2.288 | 2.191 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-12-02 | 0 | 4.700 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.288 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 4.700 | - | 5.000 | - | - | 0 | 0 | - | 2.288 | - | 2.434 | - | - | 0 | - | 0.00% |
| 2002-11-28 | 0 | 4.700 | - | 5.000 | - | - | 0 | 0 | - | 2.288 | - | 2.434 | - | - | 0 | - | 0.00% |
| 2002-11-27 | 0 | 4.700 | 4.500 | 4.800 | 4.700 | 4.700 | 4,000 | 18,800 | 4.7000 | 2.288 | 2.191 | 2.337 | 2.288 | 2.288 | 8,217 | 2.2879 | 2.17% |
| 2002-11-26 | 0 | 4.600 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.239 | 2.239 | 2.337 | - | - | 0 | - | 2.22% |
| 2002-11-25 | 0 | 4.500 | 4.450 | - | - | - | 0 | 0 | - | 2.191 | 2.166 | - | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 4.500 | 4.475 | - | - | - | 0 | 0 | - | 2.191 | 2.178 | - | - | - | 0 | - | 0.00% |
| 2002-11-21 | 0 | 4.500 | 4.450 | - | - | - | 0 | 0 | - | 2.191 | 2.166 | - | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 4.500 | 4.450 | - | - | - | 0 | 0 | - | 2.191 | 2.166 | - | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 4.500 | 4.450 | - | - | - | 0 | 0 | - | 2.191 | 2.166 | - | - | - | 0 | - | 0.00% |
| 2002-11-18 | 0 | 4.500 | 4.450 | - | - | - | 0 | 0 | - | 2.191 | 2.166 | - | - | - | 0 | - | 0.00% |
| 2002-11-15 | 0 | 4.500 | 4.500 | - | - | - | 0 | 0 | - | 2.191 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2002-11-14 | 0 | 4.500 | - | 4.850 | 4.500 | 4.500 | 25,000 | 112,500 | 4.5000 | 2.191 | - | 2.361 | 2.191 | 2.191 | 51,357 | 2.1906 | -5.76% |
| 2002-11-13 | 0 | 4.775 | 4.500 | 4.775 | - | - | 0 | 0 | - | 2.324 | 2.191 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-11-12 | 0 | 4.775 | 4.575 | - | - | - | 0 | 0 | - | 2.324 | 2.227 | - | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 4.775 | 4.450 | - | - | - | 0 | 0 | - | 2.324 | 2.166 | - | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 4.775 | 4.500 | 4.775 | - | - | 0 | 0 | - | 2.324 | 2.191 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-11-07 | 0 | 4.775 | 4.500 | 4.775 | - | - | 0 | 0 | - | 2.324 | 2.191 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-11-06 | 0 | 4.775 | 4.400 | 4.775 | - | - | 0 | 0 | - | 2.324 | 2.142 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 4.775 | 4.400 | - | - | - | 0 | 0 | - | 2.324 | 2.142 | - | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 4.775 | - | 4.775 | - | - | 0 | 0 | - | 2.324 | - | 2.324 | - | - | 0 | - | 0.00% |
| 2002-11-01 | 0 | 4.775 | 4.400 | 4.800 | - | - | 0 | 0 | - | 2.324 | 2.142 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 4.775 | 4.600 | 4.775 | - | - | 0 | 0 | - | 2.324 | 2.239 | 2.324 | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 4.775 | 4.600 | 4.775 | - | - | 0 | 0 | - | 2.324 | 2.239 | 2.324 | - | - | 0 | - | -0.52% |
| 2002-10-29 | 0 | 4.800 | - | 4.800 | 4.800 | 4.800 | 500 | 2,400 | 4.8000 | 2.337 | - | 2.337 | 2.337 | 2.337 | 1,027 | 2.3366 | 4.35% |
| 2002-10-28 | 0 | 4.600 | - | 4.700 | 4.600 | 4.600 | 5,000 | 23,000 | 4.6000 | 2.239 | - | 2.288 | 2.239 | 2.239 | 10,271 | 2.2392 | -2.13% |
| 2002-10-25 | 0 | 4.700 | 4.600 | 4.750 | - | - | 0 | 0 | - | 2.288 | 2.239 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 4.700 | 4.500 | 4.750 | - | - | 0 | 0 | - | 2.288 | 2.191 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 4.700 | 4.400 | 4.700 | - | - | 0 | 0 | - | 2.288 | 2.142 | 2.288 | - | - | 0 | - | 0.00% |
| 2002-10-22 | 0 | 4.700 | 4.400 | 4.750 | - | - | 0 | 0 | - | 2.288 | 2.142 | 2.312 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 4.700 | 4.500 | 4.700 | 4.700 | 4.700 | 5,000 | 23,500 | 4.7000 | 2.288 | 2.191 | 2.288 | 2.288 | 2.288 | 10,271 | 2.2879 | -2.08% |
| 2002-10-18 | 0 | 4.800 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-10-17 | 0 | 4.800 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.239 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-10-16 | 0 | 4.800 | 4.400 | 4.800 | 4.800 | 4.800 | 3,000 | 14,400 | 4.8000 | 2.337 | 2.142 | 2.337 | 2.337 | 2.337 | 6,163 | 2.3366 | 6.08% |
| 2002-10-15 | 0 | 4.525 | 4.400 | - | - | - | 0 | 0 | - | 2.203 | 2.142 | - | - | - | 0 | - | 0.00% |
| 2002-10-11 | 0 | 4.525 | 4.525 | 4.700 | 4.500 | 4.500 | 4,000 | 18,000 | 4.5000 | 2.203 | 2.203 | 2.288 | 2.191 | 2.191 | 8,217 | 2.1906 | -1.63% |
| 2002-10-10 | 0 | 4.600 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.239 | 2.191 | 2.239 | - | - | 0 | - | -4.17% |
| 2002-10-09 | 0 | 4.800 | 4.500 | - | - | - | 0 | 0 | - | 2.337 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 4.800 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 4.800 | 4.500 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.191 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 4.800 | 4.500 | 4.900 | - | - | 0 | 0 | - | 2.337 | 2.191 | 2.385 | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 4.800 | 4.500 | 5.000 | - | - | 0 | 0 | - | 2.337 | 2.191 | 2.434 | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 4.800 | 4.500 | 5.000 | - | - | 0 | 0 | - | 2.337 | 2.191 | 2.434 | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 4.800 | 4.500 | 5.000 | - | - | 0 | 0 | - | 2.337 | 2.191 | 2.434 | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 4.800 | - | 5.000 | - | - | 0 | 0 | - | 2.337 | - | 2.434 | - | - | 0 | - | 0.00% |
| 2002-09-26 | 0 | 4.800 | - | 5.000 | 4.800 | 4.800 | 3,000 | 14,400 | 4.8000 | 2.337 | - | 2.434 | 2.337 | 2.337 | 6,163 | 2.3366 | 2.13% |
| 2002-09-25 | 0 | 4.700 | 4.700 | 4.900 | 4.700 | 4.700 | 5,000 | 23,500 | 4.7000 | 2.288 | 2.288 | 2.385 | 2.288 | 2.288 | 10,271 | 2.2879 | 1.08% |
| 2002-09-24 | 0 | 4.650 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.264 | 2.239 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 4.650 | 4.650 | - | 4.525 | 4.600 | 13,200 | 60,465 | 4.5807 | 2.264 | 2.264 | - | 2.203 | 2.239 | 27,116 | 2.2298 | 4.49% |
| 2002-09-20 | 0 | 4.450 | 4.450 | - | - | - | 0 | 0 | - | 2.166 | 2.166 | - | - | - | 0 | - | 1.14% |
| 2002-09-19 | 0 | 4.400 | 4.350 | - | - | - | 0 | 0 | - | 2.142 | 2.118 | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 4.400 | 4.325 | - | - | - | 0 | 0 | - | 2.142 | 2.105 | - | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 4.400 | - | - | - | - | 0 | 0 | - | 2.142 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 4.400 | 4.300 | - | - | - | 0 | 0 | - | 2.142 | 2.093 | - | - | - | 0 | - | 0.00% |
| 2002-09-13 | 0 | 4.400 | 4.325 | - | - | - | 0 | 0 | - | 2.142 | 2.105 | - | - | - | 0 | - | 0.00% |
| 2002-09-12 | 0 | 4.400 | 4.400 | - | 4.400 | 4.400 | 2,000 | 8,800 | 4.4000 | 2.142 | 2.142 | - | 2.142 | 2.142 | 4,109 | 2.1419 | -2.22% |
| 2002-09-11 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 2.191 | 2.142 | - | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 2.191 | 2.142 | 2.191 | - | - | 0 | - | 0.00% |
| 2002-09-09 | 0 | 4.500 | 4.400 | - | 4.500 | 4.600 | 15,000 | 68,500 | 4.5667 | 2.191 | 2.142 | - | 2.191 | 2.239 | 30,814 | 2.2230 | -8.16% |
| 2002-09-06 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.385 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 4.900 | 4.900 | - | 4.850 | 4.850 | 5,500 | 26,675 | 4.8500 | 2.385 | 2.385 | - | 2.361 | 2.361 | 11,298 | 2.3609 | 0.00% |
| 2002-09-04 | 0 | 4.900 | 4.700 | - | - | - | 0 | 0 | - | 2.385 | 2.288 | - | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.385 | - | - | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.385 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 4.900 | 4.500 | - | - | - | 0 | 0 | - | 2.385 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2002-08-29 | 0 | 4.900 | 4.500 | - | - | - | 0 | 0 | - | 2.385 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 4.900 | 4.400 | - | - | - | 0 | 0 | - | 2.385 | 2.142 | - | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.385 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-26 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.385 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 4.900 | - | - | 4.900 | 4.900 | 804 | 3,818 | 4.7488 | 2.385 | - | - | 2.385 | 2.385 | 1,652 | 2.3117 | 8.89% |
| 2002-08-22 | 0 | 4.500 | 4.500 | - | - | - | 0 | 0 | - | 2.191 | 2.191 | - | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 4.500 | 4.350 | - | 4.500 | 4.500 | 16,000 | 72,000 | 4.5000 | 2.191 | 2.118 | - | 2.191 | 2.191 | 32,868 | 2.1906 | 1.12% |
| 2002-08-20 | 0 | 4.450 | - | 4.500 | - | - | 0 | 0 | - | 2.166 | - | 2.191 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 4.450 | - | 4.600 | 4.450 | 4.450 | 10,000 | 44,500 | 4.4500 | 2.166 | - | 2.239 | 2.166 | 2.166 | 20,543 | 2.1662 | -3.26% |
| 2002-08-16 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.239 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.239 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.239 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 4.600 | 4.500 | 4.600 | - | - | 0 | 0 | - | 2.239 | 2.191 | 2.239 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.239 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.239 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 4.600 | 4.350 | - | - | - | 0 | 0 | - | 2.239 | 2.118 | - | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.239 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-06 | 0 | 4.600 | - | 4.600 | - | - | 0 | 0 | - | 2.239 | - | 2.239 | - | - | 0 | - | -2.13% |
| 2002-08-05 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 2.288 | - | 2.288 | - | - | 0 | - | -2.08% |
| 2002-08-02 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 2.337 | 2.288 | - | - | - | 0 | - | 0.00% |
| 2002-08-01 | 0 | 4.800 | 4.700 | 5.000 | 4.800 | 4.800 | 7,000 | 33,600 | 4.8000 | 2.337 | 2.288 | 2.434 | 2.337 | 2.337 | 14,380 | 2.3366 | 2.13% |
| 2002-07-31 | 0 | 4.700 | - | 4.800 | - | - | 0 | 0 | - | 2.288 | - | 2.337 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 4.700 | - | 4.800 | - | - | 0 | 0 | - | 2.288 | - | 2.337 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 4.700 | - | 4.800 | - | - | 0 | 0 | - | 2.288 | - | 2.337 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 4.700 | - | 4.700 | 4.700 | 4.700 | 4,000 | 18,800 | 4.7000 | 2.288 | - | 2.288 | 2.288 | 2.288 | 8,217 | 2.2879 | -2.08% |
| 2002-07-25 | 0 | 4.800 | 4.700 | 4.900 | - | - | 0 | 0 | - | 2.337 | 2.288 | 2.385 | - | - | 0 | - | 0.00% |
| 2002-07-24 | 0 | 4.800 | 4.600 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.239 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-07-23 | 0 | 4.800 | 4.700 | 4.800 | - | - | 0 | 0 | - | 2.337 | 2.288 | 2.337 | - | - | 0 | - | 0.00% |
| 2002-07-22 | 0 | 4.800 | 4.700 | 4.900 | 4.800 | 4.800 | 7,000 | 33,600 | 4.8000 | 2.337 | 2.288 | 2.385 | 2.337 | 2.337 | 14,380 | 2.3366 | -3.03% |
| 2002-07-19 | 0 | 4.950 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.410 | 2.361 | 2.434 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 4.950 | 4.950 | 5.100 | 4.950 | 4.950 | 3,000 | 14,850 | 4.9500 | 2.410 | 2.410 | 2.483 | 2.410 | 2.410 | 6,163 | 2.4096 | -2.94% |
| 2002-07-17 | 0 | 5.100 | 5.100 | - | 5.100 | 5.150 | 11,000 | 56,350 | 5.1227 | 2.483 | 2.483 | - | 2.483 | 2.507 | 22,597 | 2.4937 | -1.92% |
| 2002-07-16 | 0 | 5.200 | - | - | - | - | 0 | 0 | - | 2.531 | - | - | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 5.200 | 5.150 | 5.500 | - | - | 0 | 0 | - | 2.531 | 2.507 | 2.677 | - | - | 0 | - | 0.00% |
| 2002-07-12 | 0 | 5.200 | 5.150 | 5.500 | - | - | 0 | 0 | - | 2.531 | 2.507 | 2.677 | - | - | 0 | - | 0.00% |
| 2002-07-11 | 0 | 5.200 | 5.050 | - | - | - | 0 | 0 | - | 2.531 | 2.458 | - | - | - | 0 | - | 0.00% |
| 2002-07-10 | 0 | 5.200 | 5.050 | 5.400 | - | - | 0 | 0 | - | 2.531 | 2.458 | 2.629 | - | - | 0 | - | 0.00% |
| 2002-07-09 | 0 | 5.200 | 5.200 | 5.500 | 5.200 | 5.200 | 2,750 | 14,250 | 5.1818 | 2.531 | 2.531 | 2.677 | 2.531 | 2.531 | 5,649 | 2.5225 | -4.59% |
| 2002-07-08 | 0 | 5.450 | - | 5.450 | - | - | 0 | 0 | - | 2.653 | - | 2.653 | - | - | 0 | - | 0.00% |
| 2002-07-05 | 0 | 5.450 | - | 5.450 | - | - | 0 | 0 | - | 2.653 | - | 2.653 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 5.450 | - | 5.800 | - | - | 0 | 0 | - | 2.653 | - | 2.823 | - | - | 0 | - | 0.00% |
| 2002-07-03 | 0 | 5.450 | - | 5.450 | - | - | 0 | 0 | - | 2.653 | - | 2.653 | - | - | 0 | - | -0.91% |
| 2002-07-02 | 0 | 5.500 | - | 5.700 | - | - | 0 | 0 | - | 2.677 | - | 2.775 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 5.500 | - | 5.700 | - | - | 0 | 0 | - | 2.677 | - | 2.775 | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 5.500 | 5.050 | 5.500 | 5.500 | 5.500 | 15,914 | 87,320 | 5.4870 | 2.677 | 2.458 | 2.677 | 2.677 | 2.677 | 32,692 | 2.6710 | 3.77% |
| 2002-06-26 | 0 | 5.300 | 5.300 | 5.500 | 5.300 | 5.300 | 1,500 | 7,950 | 5.3000 | 2.580 | 2.580 | 2.677 | 2.580 | 2.580 | 3,081 | 2.5800 | -3.64% |
| 2002-06-25 | 0 | 5.500 | 5.500 | - | - | - | 0 | 0 | - | 2.677 | 2.677 | - | - | - | 0 | - | 3.77% |
| 2002-06-24 | 0 | 5.300 | 5.100 | - | - | - | 0 | 0 | - | 2.580 | 2.483 | - | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 2.580 | 2.580 | - | - | - | 0 | - | 6.00% |
| 2002-06-20 | 0 | 5.000 | 5.000 | - | - | - | 0 | 0 | - | 2.434 | 2.434 | - | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.434 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-18 | 0 | 5.000 | 5.000 | - | 5.000 | 5.100 | 17,500 | 88,500 | 5.0571 | 2.434 | 2.434 | - | 2.434 | 2.483 | 35,950 | 2.4618 | 0.00% |
| 2002-06-17 | 0 | 5.000 | - | - | 5.000 | 5.200 | 20,000 | 102,000 | 5.1000 | 2.434 | - | - | 2.434 | 2.531 | 41,085 | 2.4826 | -7.41% |
| 2002-06-14 | 0 | 5.400 | 5.200 | 5.500 | - | - | 0 | 0 | - | 2.629 | 2.531 | 2.677 | - | - | 0 | - | 0.00% |
| 2002-06-13 | 0 | 5.400 | 5.100 | 5.500 | - | - | 0 | 0 | - | 2.629 | 2.483 | 2.677 | - | - | 0 | - | 0.00% |
| 2002-06-12 | 0 | 5.400 | 5.000 | 5.500 | - | - | 0 | 0 | - | 2.629 | 2.434 | 2.677 | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 5.400 | 5.000 | - | 5.400 | 5.400 | 3,000 | 16,200 | 5.4000 | 2.629 | 2.434 | - | 2.629 | 2.629 | 6,163 | 2.6287 | 0.00% |
| 2002-06-10 | 0 | 5.400 | 5.400 | - | - | - | 0 | 0 | - | 2.629 | 2.629 | - | - | - | 0 | - | 4.85% |
| 2002-06-07 | 0 | 5.150 | 5.150 | 5.500 | - | - | 0 | 0 | - | 2.507 | 2.507 | 2.677 | - | - | 0 | - | 0.98% |
| 2002-06-06 | 0 | 5.100 | 5.000 | - | - | - | 0 | 0 | - | 2.483 | 2.434 | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 5.100 | 5.050 | 5.500 | - | - | 0 | 0 | - | 2.483 | 2.458 | 2.677 | - | - | 0 | - | 0.00% |
| 2002-06-04 | 0 | 5.100 | 5.050 | 5.500 | - | - | 0 | 0 | - | 2.483 | 2.458 | 2.677 | - | - | 0 | - | 0.00% |
| 2002-06-03 | 0 | 5.100 | 5.000 | - | 5.100 | 5.300 | 22,000 | 114,200 | 5.1909 | 2.483 | 2.434 | - | 2.483 | 2.580 | 45,194 | 2.5269 | -8.93% |
| 2002-05-31 | 0 | 5.600 | - | - | - | - | 0 | 0 | - | 2.726 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-30 | 0 | 5.600 | - | - | - | - | 0 | 0 | - | 2.726 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-29 | 0 | 5.600 | 5.200 | - | - | - | 0 | 0 | - | 2.726 | 2.531 | - | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 5.600 | 5.250 | - | - | - | 0 | 0 | - | 2.726 | 2.556 | - | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 5.600 | - | - | - | - | 0 | 0 | - | 2.726 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-24 | 0 | 5.600 | 5.400 | 5.800 | - | - | 0 | 0 | - | 2.726 | 2.629 | 2.823 | - | - | 0 | - | 0.00% |
| 2002-05-23 | 0 | 5.600 | 5.300 | 6.000 | 5.600 | 5.800 | 11,000 | 62,000 | 5.6364 | 2.726 | 2.580 | 2.921 | 2.726 | 2.823 | 22,597 | 2.7437 | 0.00% |
| 2002-05-22 | 0 | 5.600 | 5.600 | - | 5.600 | 5.650 | 8,000 | 44,900 | 5.6125 | 2.726 | 2.726 | - | 2.726 | 2.750 | 16,434 | 2.7321 | 0.00% |
| 2002-05-21 | 0 | 5.600 | 5.500 | 5.700 | - | - | 0 | 0 | - | 2.726 | 2.677 | 2.775 | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 5.600 | - | 5.650 | - | - | 0 | 0 | - | 2.726 | - | 2.750 | - | - | 0 | - | 0.00% |
| 2002-05-16 | 0 | 5.600 | 5.550 | 5.700 | - | - | 0 | 0 | - | 2.726 | 2.702 | 2.775 | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 5.600 | - | 5.800 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 2.726 | - | 2.823 | 2.726 | 2.726 | 41,085 | 2.7260 | 0.00% |
| 2002-05-14 | 0 | 5.700 | 5.600 | - | 5.650 | 5.700 | 6,000 | 34,050 | 5.6750 | 2.726 | 2.678 | - | 2.702 | 2.726 | 12,546 | 2.7141 | 0.88% |
| 2002-05-13 | 0 | 5.650 | 5.550 | 5.750 | - | - | 0 | 0 | - | 2.702 | 2.654 | 2.750 | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 5.650 | 5.550 | 5.650 | - | - | 0 | 0 | - | 2.702 | 2.654 | 2.702 | - | - | 0 | - | 0.00% |
| 2002-05-09 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.650 | 48,000 | 270,700 | 5.6396 | 2.702 | 2.702 | 2.726 | 2.678 | 2.702 | 100,366 | 2.6971 | 0.89% |
| 2002-05-08 | 0 | 5.600 | 5.600 | 5.700 | - | - | 0 | 0 | - | 2.678 | 2.678 | 2.726 | - | - | 0 | - | 0.00% |
| 2002-05-07 | 0 | 5.600 | 5.550 | 5.650 | - | - | 0 | 0 | - | 2.678 | 2.654 | 2.702 | - | - | 0 | - | 0.00% |
| 2002-05-06 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.678 | 2.678 | 2.702 | 2.678 | 2.678 | 20,910 | 2.6782 | 0.00% |
| 2002-05-03 | 0 | 5.600 | 5.500 | 5.700 | 5.600 | 5.600 | 30,100 | 168,535 | 5.5992 | 2.678 | 2.630 | 2.726 | 2.678 | 2.678 | 62,938 | 2.6778 | -1.75% |
| 2002-05-02 | 0 | 5.700 | - | 5.700 | 5.700 | 5.700 | 46,000 | 262,200 | 5.7000 | 2.726 | - | 2.726 | 2.726 | 2.726 | 96,184 | 2.7260 | 0.00% |
| 2002-04-30 | 0 | 5.700 | - | 5.700 | 5.700 | 5.700 | 1,500 | 8,550 | 5.7000 | 2.726 | - | 2.726 | 2.726 | 2.726 | 3,136 | 2.7260 | 0.00% |
| 2002-04-29 | 0 | 5.700 | 5.200 | 5.700 | 5.400 | 5.700 | 23,000 | 126,800 | 5.5130 | 2.726 | 2.487 | 2.726 | 2.583 | 2.726 | 48,092 | 2.6366 | 7.55% |
| 2002-04-26 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.535 | 2.487 | 2.583 | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 5.300 | - | 5.300 | 5.300 | 5.300 | 9,000 | 47,700 | 5.3000 | 2.535 | - | 2.535 | 2.535 | 2.535 | 18,819 | 2.5347 | 0.00% |
| 2002-04-24 | 0 | 5.300 | - | - | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 2.535 | - | - | 2.535 | 2.535 | 41,819 | 2.5347 | 3.92% |
| 2002-04-23 | 0 | 5.100 | 5.100 | 5.250 | 5.100 | 5.100 | 2,200 | 11,180 | 5.0818 | 2.439 | 2.439 | 2.511 | 2.439 | 2.439 | 4,600 | 2.4304 | 0.00% |
| 2002-04-22 | 0 | 5.100 | 5.000 | 5.200 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 2.439 | 2.391 | 2.487 | 2.439 | 2.439 | 20,910 | 2.4391 | 0.99% |
| 2002-04-19 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.050 | 10,000 | 50,500 | 5.0500 | 2.415 | 2.391 | 2.439 | 2.415 | 2.415 | 20,910 | 2.4152 | 3.06% |
| 2002-04-18 | 0 | 4.900 | 4.900 | - | - | - | 0 | 0 | - | 2.343 | 2.343 | - | - | - | 0 | - | 1.03% |
| 2002-04-17 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 4.850 | 4.850 | - | - | - | 0 | 0 | - | 2.320 | 2.320 | - | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-12 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 4.850 | 4.700 | - | - | - | 0 | 0 | - | 2.320 | 2.248 | - | - | - | 0 | - | 0.00% |
| 2002-04-10 | 0 | 4.850 | - | 5.000 | 4.850 | 4.850 | 5,000 | 24,250 | 4.8500 | 2.320 | - | 2.391 | 2.320 | 2.320 | 10,455 | 2.3195 | -1.02% |
| 2002-04-09 | 0 | 4.900 | 4.900 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.343 | 2.391 | - | - | 0 | - | 1.03% |
| 2002-04-08 | 0 | 4.850 | 4.850 | 4.950 | - | - | 0 | 0 | - | 2.320 | 2.320 | 2.367 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 4.850 | 4.850 | - | - | - | 4,400 | 21,120 | 4.8000 | 2.320 | 2.320 | - | - | - | 9,200 | 2.2956 | 0.00% |
| 2002-04-03 | 0 | 4.850 | 4.850 | 4.950 | 4.850 | 4.900 | 118,000 | 578,000 | 4.8983 | 2.320 | 2.320 | 2.367 | 2.320 | 2.343 | 246,732 | 2.3426 | -2.02% |
| 2002-04-02 | 0 | 4.950 | 4.900 | 4.950 | - | - | 0 | 0 | - | 2.367 | 2.343 | 2.367 | - | - | 0 | - | 0.00% |
| 2002-03-28 | 0 | 4.950 | 4.900 | 4.950 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 2.367 | 2.343 | 2.367 | 2.367 | 2.367 | 41,819 | 2.3673 | 1.02% |
| 2002-03-27 | 0 | 4.900 | 4.900 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.343 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 6,000 | 29,400 | 4.9000 | 2.343 | 2.343 | 2.367 | 2.343 | 2.343 | 12,546 | 2.3434 | -1.01% |
| 2002-03-25 | 0 | 4.950 | 4.900 | 5.000 | - | - | 0 | 0 | - | 2.367 | 2.343 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 4.950 | 4.925 | 4.950 | 4.950 | 4.950 | 40,000 | 198,000 | 4.9500 | 2.367 | 2.355 | 2.367 | 2.367 | 2.367 | 83,638 | 2.3673 | 2.06% |
| 2002-03-21 | 0 | 4.850 | 4.850 | - | - | - | 0 | 0 | - | 2.320 | 2.320 | - | - | - | 0 | - | 0.00% |
| 2002-03-20 | 0 | 4.850 | 4.850 | 5.100 | - | - | 0 | 0 | - | 2.320 | 2.320 | 2.439 | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 4.850 | 4.850 | - | 4.850 | 4.850 | 1,100 | 5,325 | 4.8409 | 2.320 | 2.320 | - | 2.320 | 2.320 | 2,300 | 2.3152 | -1.02% |
| 2002-03-18 | 0 | 4.900 | 4.850 | 5.100 | - | - | 0 | 0 | - | 2.343 | 2.320 | 2.439 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 4.900 | 4.850 | 5.000 | 4.900 | 4.900 | 100,000 | 490,000 | 4.9000 | 2.343 | 2.320 | 2.391 | 2.343 | 2.343 | 209,095 | 2.3434 | 0.00% |
| 2002-03-14 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 4.900 | - | 4.900 | - | - | 0 | 0 | - | 2.343 | - | 2.343 | - | - | 0 | - | -1.01% |
| 2002-03-12 | 0 | 4.950 | 4.950 | 5.000 | 4.800 | 5.000 | 14,200 | 68,560 | 4.8282 | 2.367 | 2.367 | 2.391 | 2.296 | 2.391 | 29,692 | 2.3091 | 1.02% |
| 2002-03-11 | 0 | 4.900 | 4.800 | 4.900 | 4.900 | 5.000 | 3,000 | 14,800 | 4.9333 | 2.343 | 2.296 | 2.343 | 2.343 | 2.391 | 6,273 | 2.3594 | 1.03% |
| 2002-03-08 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 4.850 | - | - | - | - | 0 | 0 | - | 2.320 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-04 | 0 | 4.850 | 4.850 | 4.900 | - | - | 0 | 0 | - | 2.320 | 2.320 | 2.343 | - | - | 0 | - | 0.00% |
| 2002-03-01 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.900 | 21,000 | 102,200 | 4.8667 | 2.320 | 2.320 | 2.343 | 2.320 | 2.343 | 43,910 | 2.3275 | -1.02% |
| 2002-02-28 | 0 | 4.900 | 4.800 | 4.900 | - | - | 0 | 0 | - | 2.343 | 2.296 | 2.343 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 4.900 | 4.800 | 5.000 | 4.900 | 4.950 | 20,500 | 100,475 | 4.9012 | 2.343 | 2.296 | 2.391 | 2.343 | 2.367 | 42,864 | 2.3440 | 0.00% |
| 2002-02-26 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 4.900 | 4,400 | 21,520 | 4.8909 | 2.343 | 2.343 | 2.367 | 2.343 | 2.343 | 9,200 | 2.3391 | 0.00% |
| 2002-02-25 | 0 | 4.900 | 4.900 | - | 4.900 | 4.900 | 4,000 | 19,600 | 4.9000 | 2.343 | 2.343 | - | 2.343 | 2.343 | 8,364 | 2.3434 | 0.00% |
| 2002-02-22 | 0 | 4.900 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.320 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 4.900 | 4.850 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.320 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 4.900 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.296 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-19 | 0 | 4.900 | 4.750 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.272 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-18 | 0 | 4.900 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.296 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-08 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 4.900 | - | 5.000 | - | - | 0 | 0 | - | 2.343 | - | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 4.900 | - | 5.000 | - | - | 0 | 0 | - | 2.343 | - | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 4.900 | - | 5.000 | - | - | 0 | 0 | - | 2.343 | - | 2.391 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 4.900 | - | 5.200 | - | - | 0 | 0 | - | 2.343 | - | 2.487 | - | - | 0 | - | 0.00% |
| 2002-01-31 | 0 | 4.900 | - | 5.200 | - | - | 0 | 0 | - | 2.343 | - | 2.487 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 4.900 | - | - | - | - | 0 | 0 | - | 2.343 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-28 | 0 | 4.900 | 4.800 | 5.000 | - | - | 0 | 0 | - | 2.343 | 2.296 | 2.391 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 4.900 | - | - | 4.900 | 4.900 | 500 | 2,450 | 4.9000 | 2.343 | - | - | 2.343 | 2.343 | 1,045 | 2.3434 | 2.08% |
| 2002-01-24 | 0 | 4.800 | - | - | 4.800 | 4.900 | 17,200 | 82,890 | 4.8192 | 2.296 | - | - | 2.296 | 2.343 | 35,964 | 2.3048 | -4.00% |
| 2002-01-23 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-22 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-21 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 5.000 | - | 5.100 | - | - | 0 | 0 | - | 2.391 | - | 2.439 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 5.000 | - | 5.200 | - | - | 0 | 0 | - | 2.391 | - | 2.487 | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 5.000 | - | 5.200 | - | - | 0 | 0 | - | 2.391 | - | 2.487 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 5.000 | - | 5.200 | - | - | 0 | 0 | - | 2.391 | - | 2.487 | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-10 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-09 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-08 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-07 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2002-01-04 | 0 | 5.000 | - | 5.100 | - | - | 0 | 0 | - | 2.391 | - | 2.439 | - | - | 0 | - | 0.00% |
| 2002-01-03 | 0 | 5.000 | - | 5.400 | - | - | 0 | 0 | - | 2.391 | - | 2.583 | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 5.000 | - | 5.100 | - | - | 0 | 0 | - | 2.391 | - | 2.439 | - | - | 0 | - | 0.00% |
| 2001-12-31 | 0 | 5.000 | 5.000 | 5.200 | - | - | 0 | 0 | - | 2.391 | 2.391 | 2.487 | - | - | 0 | - | 4.17% |
| 2001-12-28 | 0 | 4.800 | 4.800 | 4.900 | - | - | 0 | 0 | - | 2.296 | 2.296 | 2.343 | - | - | 0 | - | 6.67% |
| 2001-12-27 | 0 | 4.500 | 4.500 | - | - | - | 0 | 0 | - | 2.152 | 2.152 | - | - | - | 0 | - | 0.00% |
| 2001-12-24 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 2.152 | 2.104 | - | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 4.500 | 4.300 | - | - | - | 0 | 0 | - | 2.152 | 2.056 | - | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 2.152 | 2.104 | - | - | - | 0 | - | 0.00% |
| 2001-12-19 | 0 | 4.500 | - | - | - | - | 0 | 0 | - | 2.152 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-18 | 0 | 4.500 | 4.400 | - | 4.500 | 4.500 | 4,700 | 21,090 | 4.4872 | 2.152 | 2.104 | - | 2.152 | 2.152 | 9,827 | 2.1460 | 1.12% |
| 2001-12-17 | 0 | 4.450 | 4.425 | - | - | - | 0 | 0 | - | 2.128 | 2.116 | - | - | - | 0 | - | 0.00% |
| 2001-12-14 | 0 | 4.450 | 4.400 | 4.500 | 4.450 | 4.450 | 2,000 | 8,900 | 4.4500 | 2.128 | 2.104 | 2.152 | 2.128 | 2.128 | 4,182 | 2.1282 | -1.11% |
| 2001-12-13 | 0 | 4.500 | 4.300 | 4.500 | - | - | 0 | 0 | - | 2.152 | 2.056 | 2.152 | - | - | 0 | - | 0.00% |
| 2001-12-12 | 0 | 4.500 | 4.300 | 4.500 | - | - | 0 | 0 | - | 2.152 | 2.056 | 2.152 | - | - | 0 | - | 0.00% |
| 2001-12-11 | 0 | 4.500 | 4.400 | 4.500 | - | - | 0 | 0 | - | 2.152 | 2.104 | 2.152 | - | - | 0 | - | 0.00% |
| 2001-12-10 | 0 | 4.500 | 4.250 | 4.600 | 4.500 | 4.500 | 1,500 | 6,750 | 4.5000 | 2.152 | 2.033 | 2.200 | 2.152 | 2.152 | 3,136 | 2.1521 | 0.00% |
| 2001-12-07 | 0 | 4.500 | 4.500 | 4.700 | 4.400 | 4.500 | 3,000 | 13,300 | 4.4333 | 2.152 | 2.152 | 2.248 | 2.104 | 2.152 | 6,273 | 2.1202 | -4.26% |
| 2001-12-06 | 0 | 4.700 | - | 4.700 | - | - | 0 | 0 | - | 2.248 | - | 2.248 | - | - | 0 | - | -1.05% |
| 2001-12-05 | 0 | 4.750 | 4.500 | 4.750 | 4.750 | 4.750 | 1,300 | 6,070 | 4.6692 | 2.272 | 2.152 | 2.272 | 2.272 | 2.272 | 2,718 | 2.2331 | 3.26% |
| 2001-12-04 | 0 | 4.600 | - | 4.800 | - | - | 0 | 0 | - | 2.200 | - | 2.296 | - | - | 0 | - | 0.00% |
| 2001-12-03 | 0 | 4.600 | - | 4.800 | 4.600 | 4.600 | 3,000 | 13,800 | 4.6000 | 2.200 | - | 2.296 | 2.200 | 2.200 | 6,273 | 2.2000 | 0.00% |
| 2001-11-30 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 2.200 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-29 | 0 | 4.600 | 4.500 | - | - | - | 0 | 0 | - | 2.200 | 2.152 | - | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 4.600 | 4.500 | 4.600 | 4.600 | 4.600 | 10,000 | 46,000 | 4.6000 | 2.200 | 2.152 | 2.200 | 2.200 | 2.200 | 20,910 | 2.2000 | -2.13% |
| 2001-11-27 | 0 | 4.700 | 4.600 | 4.700 | 4.600 | 4.700 | 8,000 | 37,000 | 4.6250 | 2.248 | 2.200 | 2.248 | 2.200 | 2.248 | 16,728 | 2.2119 | 1.08% |
| 2001-11-26 | 0 | 4.650 | 4.600 | 4.750 | 4.650 | 4.650 | 4,000 | 18,600 | 4.6500 | 2.224 | 2.200 | 2.272 | 2.224 | 2.224 | 8,364 | 2.2239 | -1.06% |
| 2001-11-23 | 0 | 4.700 | - | - | - | - | 0 | 0 | - | 2.248 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-22 | 0 | 4.700 | 4.600 | 4.750 | - | - | 0 | 0 | - | 2.248 | 2.200 | 2.272 | - | - | 0 | - | 0.00% |
| 2001-11-21 | 0 | 4.700 | - | 4.750 | 4.600 | 4.700 | 13,000 | 60,100 | 4.6231 | 2.248 | - | 2.272 | 2.200 | 2.248 | 27,182 | 2.2110 | 3.30% |
| 2001-11-20 | 0 | 4.550 | 4.550 | 4.700 | - | - | 0 | 0 | - | 2.176 | 2.176 | 2.248 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 4.550 | - | - | - | - | 0 | 0 | - | 2.176 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-16 | 0 | 4.550 | 4.400 | - | 4.550 | 4.750 | 11,000 | 50,650 | 4.6045 | 2.176 | 2.104 | - | 2.176 | 2.272 | 23,000 | 2.2021 | -4.21% |
| 2001-11-15 | 0 | 4.750 | 4.700 | - | - | - | 0 | 0 | - | 2.272 | 2.248 | - | - | - | 0 | - | 0.00% |
| 2001-11-14 | 0 | 4.750 | 4.750 | - | - | - | 3,000 | 14,100 | 4.7000 | 2.272 | 2.272 | - | - | - | 6,273 | 2.2478 | 1.06% |
| 2001-11-13 | 0 | 4.700 | - | 4.750 | - | - | 0 | 0 | - | 2.248 | - | 2.272 | - | - | 0 | - | 0.00% |
| 2001-11-12 | 0 | 4.700 | - | - | - | - | 0 | 0 | - | 2.248 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 4.700 | - | - | - | - | 0 | 0 | - | 2.248 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-08 | 0 | 4.700 | - | 4.900 | - | - | 0 | 0 | - | 2.248 | - | 2.343 | - | - | 0 | - | 0.00% |
| 2001-11-07 | 0 | 4.700 | 4.600 | 5.000 | - | - | 0 | 0 | - | 2.248 | 2.200 | 2.391 | - | - | 0 | - | 0.00% |
| 2001-11-06 | 0 | 4.700 | 4.600 | 5.000 | - | - | 0 | 0 | - | 2.248 | 2.200 | 2.391 | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 4.700 | - | 5.000 | - | - | 0 | 0 | - | 2.248 | - | 2.391 | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 4.700 | 4.600 | 4.850 | 4.700 | 4.700 | 10,000 | 47,000 | 4.7000 | 2.248 | 2.200 | 2.320 | 2.248 | 2.248 | 20,910 | 2.2478 | -1.05% |
| 2001-11-01 | 0 | 4.750 | 4.750 | 4.900 | 4.750 | 4.750 | 3,000 | 14,250 | 4.7500 | 2.272 | 2.272 | 2.343 | 2.272 | 2.272 | 6,273 | 2.2717 | -2.06% |
| 2001-10-31 | 0 | 4.850 | 4.650 | 4.850 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 2.320 | 2.224 | 2.320 | 2.320 | 2.320 | 4,182 | 2.3195 | 2.11% |
| 2001-10-30 | 0 | 4.750 | - | 4.850 | 4.750 | 4.750 | 5,000 | 23,750 | 4.7500 | 2.272 | - | 2.320 | 2.272 | 2.272 | 10,455 | 2.2717 | -2.06% |
| 2001-10-29 | 0 | 4.850 | 4.700 | 4.900 | - | - | 0 | 0 | - | 2.320 | 2.248 | 2.343 | - | - | 0 | - | 0.00% |
| 2001-10-26 | 0 | 4.850 | 4.750 | 4.900 | 4.750 | 4.850 | 8,000 | 38,200 | 4.7750 | 2.320 | 2.272 | 2.343 | 2.272 | 2.320 | 16,728 | 2.2837 | 0.00% |
| 2001-10-24 | 0 | 4.850 | - | 4.850 | - | - | 0 | 0 | - | 2.320 | - | 2.320 | - | - | 0 | - | 0.00% |
| 2001-10-23 | 0 | 4.850 | 4.700 | 4.900 | 4.850 | 4.850 | 2,000 | 9,700 | 4.8500 | 2.320 | 2.248 | 2.343 | 2.320 | 2.320 | 4,182 | 2.3195 | 1.04% |
| 2001-10-22 | 0 | 4.800 | 4.700 | 5.000 | - | - | 0 | 0 | - | 2.296 | 2.248 | 2.391 | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 4.800 | 4.700 | 4.900 | 4.800 | 4.800 | 10,000 | 48,000 | 4.8000 | 2.296 | 2.248 | 2.343 | 2.296 | 2.296 | 20,910 | 2.2956 | -2.04% |
| 2001-10-18 | 0 | 4.900 | 4.750 | 5.000 | 4.850 | 4.900 | 15,000 | 73,000 | 4.8667 | 2.343 | 2.272 | 2.391 | 2.320 | 2.343 | 31,364 | 2.3275 | -1.01% |
| 2001-10-17 | 0 | 4.950 | - | 5.050 | - | - | 0 | 0 | - | 2.367 | - | 2.415 | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 4.950 | 4.825 | 5.000 | 4.900 | 4.950 | 15,000 | 73,750 | 4.9167 | 2.367 | 2.308 | 2.391 | 2.343 | 2.367 | 31,364 | 2.3514 | -1.00% |
| 2001-10-15 | 0 | 5.000 | - | 5.000 | - | - | 0 | 0 | - | 2.391 | - | 2.391 | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-11 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-10 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 5.000 | 4.900 | - | - | - | 0 | 0 | - | 2.391 | 2.343 | - | - | - | 0 | - | 0.00% |
| 2001-10-08 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 5.000 | 4.900 | - | - | - | 0 | 0 | - | 2.391 | 2.343 | - | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 5.000 | - | - | - | - | 0 | 0 | - | 2.391 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 5.000 | 5.000 | - | 5.000 | 5.000 | 500 | 2,500 | 5.0000 | 2.391 | 2.391 | - | 2.391 | 2.391 | 1,045 | 2.3913 | 2.04% |
| 2001-09-28 | 0 | 4.900 | - | 5.100 | - | - | 0 | 0 | - | 2.343 | - | 2.439 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 4.900 | 4.800 | 5.000 | 4.900 | 4.900 | 5,000 | 24,500 | 4.9000 | 2.343 | 2.296 | 2.391 | 2.343 | 2.343 | 10,455 | 2.3434 | -2.00% |
| 2001-09-26 | 0 | 5.000 | 4.600 | 5.000 | 5.000 | 5.000 | 5,000 | 25,000 | 5.0000 | 2.391 | 2.200 | 2.391 | 2.391 | 2.391 | 10,455 | 2.3913 | -3.85% |
| 2001-09-25 | 0 | 5.200 | - | - | - | - | 0 | 0 | - | 2.487 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 5.200 | - | 5.600 | - | - | 0 | 0 | - | 2.487 | - | 2.678 | - | - | 0 | - | 0.00% |
| 2001-09-21 | 0 | 5.200 | - | 5.600 | - | - | 0 | 0 | - | 2.487 | - | 2.678 | - | - | 0 | - | 0.00% |
| 2001-09-20 | 0 | 5.200 | - | 5.600 | - | - | 0 | 0 | - | 2.487 | - | 2.678 | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 5.200 | - | 5.600 | - | - | 0 | 0 | - | 2.487 | - | 2.678 | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 5.200 | - | 5.600 | - | - | 0 | 0 | - | 2.487 | - | 2.678 | - | - | 0 | - | 0.00% |
| 2001-09-17 | 0 | 5.200 | - | 5.600 | - | - | 0 | 0 | - | 2.487 | - | 2.678 | - | - | 0 | - | 0.00% |
| 2001-09-14 | 0 | 5.200 | - | - | - | - | 0 | 0 | - | 2.487 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-13 | 0 | 5.200 | - | - | - | - | 0 | 0 | - | 2.487 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 5.200 | - | - | - | - | 0 | 0 | - | 2.487 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 5.200 | 5.000 | 5.400 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 2.487 | 2.391 | 2.583 | 2.487 | 2.487 | 20,910 | 2.4869 | -3.70% |
| 2001-09-10 | 0 | 5.400 | 5.200 | 5.650 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 2.583 | 2.487 | 2.702 | 2.583 | 2.583 | 20,910 | 2.5826 | -3.57% |
| 2001-09-07 | 0 | 5.600 | - | - | - | - | 0 | 0 | - | 2.678 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-06 | 0 | 5.600 | 5.400 | - | - | - | 0 | 0 | - | 2.678 | 2.583 | - | - | - | 0 | - | 0.00% |
| 2001-09-05 | 0 | 5.600 | - | - | - | - | 0 | 0 | - | 2.678 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-04 | 0 | 5.600 | - | - | - | - | 0 | 0 | - | 2.678 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-03 | 0 | 5.600 | - | - | - | - | 0 | 0 | - | 2.678 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 5.600 | - | 6.000 | - | - | 0 | 0 | - | 2.678 | - | 2.870 | - | - | 0 | - | 0.00% |
| 2001-08-30 | 0 | 5.600 | 5.600 | 6.000 | 5.600 | 5.600 | 9,100 | 50,940 | 5.5978 | 2.678 | 2.678 | 2.870 | 2.678 | 2.678 | 19,028 | 2.6772 | -3.45% |
| 2001-08-29 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.774 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-28 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.774 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-27 | 0 | 5.800 | 5.600 | 5.800 | - | - | 0 | 0 | - | 2.774 | 2.678 | 2.774 | - | - | 0 | - | -0.85% |
| 2001-08-24 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.798 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-23 | 0 | 5.850 | - | 6.000 | - | - | 0 | 0 | - | 2.798 | - | 2.870 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.798 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.798 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.798 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 5.850 | 5.650 | - | - | - | 0 | 0 | - | 2.798 | 2.702 | - | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 5.850 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.798 | 2.726 | 2.822 | - | - | 0 | - | 0.00% |
| 2001-08-15 | 0 | 5.850 | 5.600 | - | - | - | 0 | 0 | - | 2.798 | 2.678 | - | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 5.850 | 5.600 | - | - | - | 0 | 0 | - | 2.798 | 2.678 | - | - | - | 0 | - | 0.00% |
| 2001-08-13 | 0 | 5.850 | 5.650 | - | - | - | 0 | 0 | - | 2.798 | 2.702 | - | - | - | 0 | - | 0.00% |
| 2001-08-10 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.798 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-09 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.798 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.798 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 5.850 | 5.650 | - | - | - | 0 | 0 | - | 2.798 | 2.702 | - | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 5.850 | - | 5.950 | - | - | 200 | 1,090 | 5.4500 | 2.798 | - | 2.846 | - | - | 418 | 2.6065 | 0.00% |
| 2001-08-03 | 0 | 5.850 | 5.600 | 5.850 | 5.850 | 5.850 | 2,000 | 11,700 | 5.8500 | 2.798 | 2.678 | 2.798 | 2.798 | 2.798 | 4,182 | 2.7978 | 0.86% |
| 2001-08-02 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.800 | 9,000 | 52,200 | 5.8000 | 2.774 | 2.774 | 2.822 | 2.774 | 2.774 | 18,819 | 2.7739 | 1.75% |
| 2001-08-01 | 0 | 5.700 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.726 | 2.726 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-07-31 | 0 | 5.700 | - | 6.000 | - | - | 0 | 0 | - | 2.726 | - | 2.870 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 5.700 | - | 6.000 | - | - | 0 | 0 | - | 2.726 | - | 2.870 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 5.700 | - | 5.850 | - | - | 0 | 0 | - | 2.726 | - | 2.798 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 5.700 | 5.300 | 5.850 | 5.700 | 5.700 | 18,000 | 102,600 | 5.7000 | 2.726 | 2.535 | 2.798 | 2.726 | 2.726 | 37,637 | 2.7260 | 0.00% |
| 2001-07-24 | 0 | 5.700 | 5.650 | 5.850 | - | - | 0 | 0 | - | 2.726 | 2.702 | 2.798 | - | - | 0 | - | 0.00% |
| 2001-07-23 | 0 | 5.700 | 5.600 | - | - | - | 0 | 0 | - | 2.726 | 2.678 | - | - | - | 0 | - | 0.00% |
| 2001-07-20 | 0 | 5.700 | 5.450 | - | - | - | 0 | 0 | - | 2.726 | 2.606 | - | - | - | 0 | - | 0.00% |
| 2001-07-19 | 0 | 5.700 | 5.600 | 5.800 | - | - | 0 | 0 | - | 2.726 | 2.678 | 2.774 | - | - | 0 | - | 0.00% |
| 2001-07-18 | 0 | 5.700 | 5.600 | 5.900 | - | - | 0 | 0 | - | 2.726 | 2.678 | 2.822 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 5.700 | 5.600 | 5.900 | - | - | 0 | 0 | - | 2.726 | 2.678 | 2.822 | - | - | 0 | - | 0.00% |
| 2001-07-16 | 0 | 5.700 | 5.450 | 6.000 | - | - | 0 | 0 | - | 2.726 | 2.606 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-07-13 | 0 | 5.700 | 5.500 | - | 5.700 | 5.700 | 2,000 | 11,400 | 5.7000 | 2.726 | 2.630 | - | 2.726 | 2.726 | 4,182 | 2.7260 | 1.79% |
| 2001-07-12 | 0 | 5.600 | 5.500 | - | - | - | 0 | 0 | - | 2.678 | 2.630 | - | - | - | 0 | - | 0.00% |
| 2001-07-11 | 0 | 5.600 | 5.600 | 5.900 | 5.600 | 5.600 | 14,500 | 81,200 | 5.6000 | 2.678 | 2.678 | 2.822 | 2.678 | 2.678 | 30,319 | 2.6782 | -1.75% |
| 2001-07-10 | 0 | 5.700 | 5.600 | 6.100 | - | - | 0 | 0 | - | 2.726 | 2.678 | 2.917 | - | - | 0 | - | 0.00% |
| 2001-07-09 | 0 | 5.700 | 5.600 | - | - | - | 0 | 0 | - | 2.726 | 2.678 | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 5.700 | 5.700 | - | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.726 | 2.726 | - | 2.726 | 2.726 | 20,910 | 2.7260 | -0.87% |
| 2001-07-04 | 0 | 5.750 | 5.750 | - | - | - | 0 | 0 | - | 2.750 | 2.750 | - | - | - | 0 | - | 0.88% |
| 2001-07-03 | 0 | 5.700 | 5.550 | - | - | - | 0 | 0 | - | 2.726 | 2.654 | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 5.700 | 5.700 | - | 5.700 | 5.700 | 12,200 | 69,480 | 5.6951 | 2.726 | 2.726 | - | 2.726 | 2.726 | 25,510 | 2.7237 | 0.00% |
| 2001-06-28 | 0 | 5.700 | 5.600 | 5.700 | 5.700 | 5.700 | 5,000 | 28,500 | 5.7000 | 2.726 | 2.678 | 2.726 | 2.726 | 2.726 | 10,455 | 2.7260 | 0.00% |
| 2001-06-27 | 0 | 5.700 | 5.600 | - | 5.700 | 5.700 | 11,000 | 62,700 | 5.7000 | 2.726 | 2.678 | - | 2.726 | 2.726 | 23,000 | 2.7260 | 0.00% |
| 2001-06-26 | 0 | 5.700 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.726 | 2.702 | 2.822 | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 5.700 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.726 | 2.726 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 5.700 | 5.600 | - | - | - | 0 | 0 | - | 2.726 | 2.678 | - | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 5.700 | 5.500 | 5.900 | - | - | 0 | 0 | - | 2.726 | 2.630 | 2.822 | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 5.700 | 5.650 | 6.000 | - | - | 0 | 0 | - | 2.726 | 2.702 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 5.700 | 5.600 | 6.000 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.726 | 2.678 | 2.870 | 2.726 | 2.726 | 20,910 | 2.7260 | -1.72% |
| 2001-06-15 | 0 | 5.800 | 5.500 | - | 5.800 | 5.800 | 25,000 | 145,000 | 5.8000 | 2.774 | 2.630 | - | 2.774 | 2.774 | 52,274 | 2.7739 | -1.69% |
| 2001-06-14 | 0 | 5.900 | 5.850 | 5.950 | - | - | 0 | 0 | - | 2.822 | 2.798 | 2.846 | - | - | 0 | - | 0.00% |
| 2001-06-13 | 0 | 5.900 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.822 | 2.774 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 5.900 | 5.800 | 6.050 | - | - | 0 | 0 | - | 2.822 | 2.774 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 5.900 | 5.750 | 6.050 | - | - | 0 | 0 | - | 2.822 | 2.750 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 5.900 | 5.800 | 6.050 | - | - | 0 | 0 | - | 2.822 | 2.774 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 5.900 | 5.800 | 6.050 | - | - | 0 | 0 | - | 2.822 | 2.774 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 5.900 | 5.750 | 6.050 | - | - | 0 | 0 | - | 2.822 | 2.750 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 5.900 | 5.750 | 6.000 | - | - | 0 | 0 | - | 2.822 | 2.750 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-06-04 | 0 | 5.900 | 5.800 | 6.050 | - | - | 0 | 0 | - | 2.822 | 2.774 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 5.900 | 5.900 | 6.050 | - | - | 110,000 | 660,000 | 6.0000 | 2.822 | 2.822 | 2.893 | - | - | 230,005 | 2.8695 | 1.72% |
| 2001-05-31 | 0 | 5.800 | 5.800 | 6.050 | 5.700 | 5.900 | 11,000 | 63,200 | 5.7455 | 2.774 | 2.774 | 2.893 | 2.726 | 2.822 | 23,000 | 2.7478 | 0.87% |
| 2001-05-30 | 0 | 5.750 | 5.700 | 6.050 | - | - | 0 | 0 | - | 2.750 | 2.726 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-05-29 | 0 | 5.750 | 5.750 | 6.050 | - | - | 0 | 0 | - | 2.750 | 2.750 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-05-28 | 0 | 5.750 | 5.700 | - | - | - | 0 | 0 | - | 2.750 | 2.726 | - | - | - | 0 | - | 0.00% |
| 2001-05-25 | 0 | 5.750 | 5.750 | 6.050 | 5.750 | 5.750 | 31,500 | 181,050 | 5.7476 | 2.750 | 2.750 | 2.893 | 2.750 | 2.750 | 65,865 | 2.7488 | 0.00% |
| 2001-05-24 | 0 | 5.750 | 5.700 | 6.050 | - | - | 0 | 0 | - | 2.750 | 2.726 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-05-23 | 0 | 5.750 | 5.700 | 6.000 | - | - | 0 | 0 | - | 2.750 | 2.726 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 5.750 | 5.650 | 5.800 | - | - | 0 | 0 | - | 2.750 | 2.702 | 2.774 | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 5.750 | 5.600 | 6.050 | - | - | 0 | 0 | - | 2.750 | 2.678 | 2.893 | - | - | 0 | - | 0.00% |
| 2001-05-18 | 0 | 5.750 | 5.500 | 6.000 | - | - | 0 | 0 | - | 2.750 | 2.630 | 2.870 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 5.850 | - | - | - | - | 0 | 0 | - | 2.750 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-16 | 0 | 5.850 | - | 6.050 | - | - | 0 | 0 | - | 2.750 | - | 2.844 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 5.850 | - | 5.900 | - | - | 0 | 0 | - | 2.750 | - | 2.773 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 5.850 | - | 6.050 | - | - | 0 | 0 | - | 2.750 | - | 2.844 | - | - | 0 | - | 0.00% |
| 2001-05-11 | 0 | 5.850 | - | 5.900 | - | - | 0 | 0 | - | 2.750 | - | 2.773 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 5.850 | 5.800 | 5.900 | - | - | 0 | 0 | - | 2.750 | 2.726 | 2.773 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 5.850 | - | 6.150 | - | - | 0 | 0 | - | 2.750 | - | 2.891 | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 20,000 | 117,000 | 5.8500 | 2.750 | 2.726 | 2.773 | 2.750 | 2.750 | 42,546 | 2.7499 | -0.85% |
| 2001-05-07 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 30,000 | 177,000 | 5.9000 | 2.773 | 2.750 | 2.773 | 2.773 | 2.773 | 63,819 | 2.7734 | -0.84% |
| 2001-05-04 | 0 | 5.950 | 5.950 | 6.250 | - | - | 20,000 | 118,000 | 5.9000 | 2.797 | 2.797 | 2.938 | - | - | 42,546 | 2.7734 | 0.85% |
| 2001-05-03 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 28,000 | 165,200 | 5.9000 | 2.773 | 2.773 | 2.867 | 2.773 | 2.773 | 59,565 | 2.7734 | 0.00% |
| 2001-05-02 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.773 | 2.750 | 2.820 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 5.900 | 5.800 | 6.250 | - | - | 0 | 0 | - | 2.773 | 2.726 | 2.938 | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 18,000 | 106,200 | 5.9000 | 2.773 | 2.750 | 2.773 | 2.773 | 2.773 | 38,292 | 2.7734 | 0.00% |
| 2001-04-25 | 0 | 5.900 | 5.900 | 6.200 | - | - | 0 | 0 | - | 2.773 | 2.773 | 2.914 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 5.900 | 5.900 | 6.200 | - | - | 0 | 0 | - | 2.773 | 2.773 | 2.914 | - | - | 0 | - | 0.00% |
| 2001-04-23 | 0 | 5.900 | 5.900 | - | - | - | 0 | 0 | - | 2.773 | 2.773 | - | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 5.900 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.773 | 2.773 | 2.867 | - | - | 0 | - | 0.85% |
| 2001-04-19 | 0 | 5.850 | 5.850 | 6.200 | 5.800 | 5.850 | 22,000 | 127,700 | 5.8045 | 2.750 | 2.750 | 2.914 | 2.726 | 2.750 | 46,801 | 2.7286 | 2.63% |
| 2001-04-18 | 0 | 5.700 | 5.700 | - | - | - | 0 | 0 | - | 2.679 | 2.679 | - | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 5.700 | 5.700 | 6.400 | - | - | 0 | 0 | - | 2.679 | 2.679 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 5.700 | 5.700 | 6.100 | 5.700 | 5.800 | 16,600 | 95,600 | 5.7590 | 2.679 | 2.679 | 2.867 | 2.679 | 2.726 | 35,313 | 2.7072 | -3.39% |
| 2001-04-11 | 0 | 5.900 | 5.700 | 6.200 | - | - | 0 | 0 | - | 2.773 | 2.679 | 2.914 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 5.900 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.773 | 2.679 | 2.773 | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 5.900 | 5.500 | 5.900 | 5.900 | 5.900 | 2,000 | 11,800 | 5.9000 | 2.773 | 2.585 | 2.773 | 2.773 | 2.773 | 4,255 | 2.7734 | 0.00% |
| 2001-04-06 | 0 | 5.900 | 5.900 | 6.350 | - | - | 0 | 0 | - | 2.773 | 2.773 | 2.985 | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 5.900 | 5.900 | 6.200 | 5.900 | 5.900 | 3,100 | 18,270 | 5.8935 | 2.773 | 2.773 | 2.914 | 2.773 | 2.773 | 6,595 | 2.7704 | -1.67% |
| 2001-04-03 | 0 | 6.000 | 6.000 | 6.150 | 5.700 | 6.000 | 44,000 | 255,750 | 5.8125 | 2.820 | 2.820 | 2.891 | 2.679 | 2.820 | 93,602 | 2.7323 | -6.25% |
| 2001-04-02 | 0 | 6.400 | 6.100 | 6.400 | - | - | 0 | 0 | - | 3.008 | 2.867 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 6.400 | 6.100 | 6.450 | 6.400 | 6.400 | 12,000 | 76,800 | 6.4000 | 3.008 | 2.867 | 3.032 | 3.008 | 3.008 | 25,528 | 3.0085 | 3.23% |
| 2001-03-29 | 0 | 6.200 | 6.100 | 6.400 | - | - | 0 | 0 | - | 2.914 | 2.867 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 6.200 | 6.150 | 6.400 | - | - | 0 | 0 | - | 2.914 | 2.891 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 6.200 | 6.150 | 6.400 | - | - | 0 | 0 | - | 2.914 | 2.891 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 6.200 | 6.150 | 6.400 | - | - | 0 | 0 | - | 2.914 | 2.891 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 6.200 | 6.150 | 6.300 | 6.150 | 6.200 | 20,000 | 123,500 | 6.1750 | 2.914 | 2.891 | 2.961 | 2.891 | 2.914 | 42,546 | 2.9027 | 0.00% |
| 2001-03-22 | 0 | 6.200 | 6.150 | 6.400 | 6.200 | 6.300 | 27,000 | 168,100 | 6.2259 | 2.914 | 2.891 | 3.008 | 2.914 | 2.961 | 57,438 | 2.9267 | -1.59% |
| 2001-03-21 | 0 | 6.300 | 6.200 | 6.350 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 2.961 | 2.914 | 2.985 | 2.961 | 2.961 | 21,273 | 2.9615 | 0.00% |
| 2001-03-20 | 0 | 6.300 | 6.200 | 6.300 | - | - | 0 | 0 | - | 2.961 | 2.914 | 2.961 | - | - | 0 | - | -0.79% |
| 2001-03-19 | 0 | 6.350 | 6.300 | 6.450 | 6.350 | 6.350 | 5,000 | 31,750 | 6.3500 | 2.985 | 2.961 | 3.032 | 2.985 | 2.985 | 10,637 | 2.9850 | 0.79% |
| 2001-03-16 | 0 | 6.300 | 6.150 | 6.450 | - | - | 0 | 0 | - | 2.961 | 2.891 | 3.032 | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 6.300 | 6.150 | 6.450 | - | - | 0 | 0 | - | 2.961 | 2.891 | 3.032 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 6.300 | 6.200 | 6.400 | - | - | 0 | 0 | - | 2.961 | 2.914 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 6.300 | 6.100 | 6.400 | - | - | 0 | 0 | - | 2.961 | 2.867 | 3.008 | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 6.300 | 6.300 | 6.450 | 6.300 | 6.300 | 5,000 | 31,500 | 6.3000 | 2.961 | 2.961 | 3.032 | 2.961 | 2.961 | 10,637 | 2.9615 | -1.56% |
| 2001-03-09 | 0 | 6.400 | 6.350 | 6.600 | 6.400 | 6.400 | 13,000 | 83,200 | 6.4000 | 3.008 | 2.985 | 3.103 | 3.008 | 3.008 | 27,655 | 3.0085 | 0.00% |
| 2001-03-08 | 0 | 6.400 | 6.400 | - | 6.400 | 6.400 | 25,000 | 160,000 | 6.4000 | 3.008 | 3.008 | - | 3.008 | 3.008 | 53,183 | 3.0085 | 0.00% |
| 2001-03-07 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.008 | 3.008 | 3.103 | - | - | 0 | - | 0.00% |
| 2001-03-06 | 0 | 6.400 | 6.250 | - | 6.400 | 6.400 | 15,000 | 96,000 | 6.4000 | 3.008 | 2.938 | - | 3.008 | 3.008 | 31,910 | 3.0085 | -3.03% |
| 2001-03-05 | 0 | 6.600 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.103 | 3.008 | 3.103 | - | - | 0 | - | 0.00% |
| 2001-03-02 | 0 | 6.600 | 6.400 | - | - | - | 0 | 0 | - | 3.103 | 3.008 | - | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 6.600 | 6.350 | 6.600 | 6.500 | 6.600 | 46,000 | 302,600 | 6.5783 | 3.103 | 2.985 | 3.103 | 3.055 | 3.103 | 97,856 | 3.0923 | 3.12% |
| 2001-02-28 | 0 | 6.400 | 6.400 | 6.600 | 6.250 | 6.250 | 4,100 | 25,610 | 6.2463 | 3.008 | 3.008 | 3.103 | 2.938 | 2.938 | 8,722 | 2.9363 | 1.59% |
| 2001-02-27 | 0 | 6.300 | 6.300 | - | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.961 | 2.961 | - | 2.961 | 2.961 | 12,764 | 2.9615 | -0.79% |
| 2001-02-26 | 0 | 6.350 | 6.350 | 6.600 | 6.300 | 6.350 | 5,500 | 34,900 | 6.3455 | 2.985 | 2.985 | 3.103 | 2.961 | 2.985 | 11,700 | 2.9828 | 0.00% |
| 2001-02-23 | 0 | 6.350 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.985 | 2.985 | 3.055 | - | - | 0 | - | 0.79% |
| 2001-02-22 | 0 | 6.300 | 6.300 | 6.600 | 6.300 | 6.300 | 10,000 | 63,000 | 6.3000 | 2.961 | 2.961 | 3.103 | 2.961 | 2.961 | 21,273 | 2.9615 | -1.56% |
| 2001-02-21 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.008 | 3.008 | 3.103 | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 6.400 | 6.400 | 6.800 | 6.400 | 6.400 | 500 | 3,200 | 6.4000 | 3.008 | 3.008 | 3.197 | 3.008 | 3.008 | 1,064 | 3.0085 | -1.54% |
| 2001-02-19 | 0 | 6.500 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.055 | 3.008 | 3.103 | - | - | 0 | - | 0.00% |
| 2001-02-16 | 0 | 6.500 | 6.400 | 6.600 | 6.500 | 6.500 | 40,000 | 260,000 | 6.5000 | 3.055 | 3.008 | 3.103 | 3.055 | 3.055 | 85,093 | 3.0555 | -0.76% |
| 2001-02-15 | 0 | 6.550 | 6.450 | 6.600 | 6.500 | 6.550 | 14,500 | 94,600 | 6.5241 | 3.079 | 3.032 | 3.103 | 3.055 | 3.079 | 30,846 | 3.0668 | 0.77% |
| 2001-02-14 | 0 | 6.500 | 6.350 | 6.500 | 6.400 | 6.500 | 7,500 | 48,250 | 6.4333 | 3.055 | 2.985 | 3.055 | 3.008 | 3.055 | 15,955 | 3.0242 | 4.84% |
| 2001-02-13 | 0 | 6.200 | 6.200 | - | - | - | 0 | 0 | - | 2.914 | 2.914 | - | - | - | 0 | - | 0.81% |
| 2001-02-12 | 0 | 6.150 | 6.150 | - | - | - | 10,000 | 61,500 | 6.1500 | 2.891 | 2.891 | - | - | - | 21,273 | 2.8910 | 0.82% |
| 2001-02-09 | 0 | 6.100 | 6.000 | - | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.867 | 2.820 | - | 2.867 | 2.867 | 21,273 | 2.8675 | -0.81% |
| 2001-02-08 | 0 | 6.150 | 6.050 | - | - | - | 0 | 0 | - | 2.891 | 2.844 | - | - | - | 0 | - | 0.00% |
| 2001-02-07 | 0 | 6.150 | 6.150 | - | - | - | 0 | 0 | - | 2.891 | 2.891 | - | - | - | 0 | - | 0.00% |
| 2001-02-06 | 0 | 6.150 | 6.150 | - | 6.150 | 6.150 | 15,000 | 92,250 | 6.1500 | 2.891 | 2.891 | - | 2.891 | 2.891 | 31,910 | 2.8910 | 0.00% |
| 2001-02-05 | 0 | 6.150 | 6.100 | - | 6.150 | 6.150 | 5,000 | 30,750 | 6.1500 | 2.891 | 2.867 | - | 2.891 | 2.891 | 10,637 | 2.8910 | 0.00% |
| 2001-02-02 | 0 | 6.150 | 6.100 | - | - | - | 0 | 0 | - | 2.891 | 2.867 | - | - | - | 0 | - | 0.00% |
| 2001-02-01 | 0 | 6.150 | 6.100 | - | 6.100 | 6.150 | 16,500 | 101,350 | 6.1424 | 2.891 | 2.867 | - | 2.867 | 2.891 | 35,101 | 2.8874 | 0.00% |
| 2001-01-31 | 0 | 6.150 | 6.000 | - | - | - | 0 | 0 | - | 2.891 | 2.820 | - | - | - | 0 | - | 0.00% |
| 2001-01-30 | 0 | 6.150 | 6.150 | 6.400 | 6.150 | 6.250 | 27,000 | 167,800 | 6.2148 | 2.891 | 2.891 | 3.008 | 2.891 | 2.938 | 57,438 | 2.9214 | -2.38% |
| 2001-01-29 | 0 | 6.300 | 6.200 | - | 6.300 | 6.300 | 5,000 | 31,500 | 6.3000 | 2.961 | 2.914 | - | 2.961 | 2.961 | 10,637 | 2.9615 | 0.00% |
| 2001-01-23 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 5,000 | 31,500 | 6.3000 | 2.961 | 2.961 | 3.008 | 2.961 | 2.961 | 10,637 | 2.9615 | 0.00% |
| 2001-01-22 | 0 | 6.300 | 6.050 | 6.500 | - | - | 0 | 0 | - | 2.961 | 2.844 | 3.055 | - | - | 0 | - | 0.00% |
| 2001-01-19 | 0 | 6.300 | 6.250 | 6.400 | 6.250 | 6.300 | 29,000 | 181,500 | 6.2586 | 2.961 | 2.938 | 3.008 | 2.938 | 2.961 | 61,692 | 2.9420 | 1.61% |
| 2001-01-18 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.200 | 9,000 | 55,800 | 6.2000 | 2.914 | 2.867 | 2.914 | 2.914 | 2.914 | 19,146 | 2.9145 | 0.00% |
| 2001-01-17 | 0 | 6.200 | 6.050 | - | - | - | 0 | 0 | - | 2.914 | 2.844 | - | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 6.200 | 6.150 | - | - | - | 0 | 0 | - | 2.914 | 2.891 | - | - | - | 0 | - | 0.00% |
| 2001-01-15 | 0 | 6.200 | 6.050 | - | - | - | 0 | 0 | - | 2.914 | 2.844 | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 6.200 | 6.150 | 6.450 | 6.200 | 6.250 | 20,000 | 124,500 | 6.2250 | 2.914 | 2.891 | 3.032 | 2.914 | 2.938 | 42,546 | 2.9262 | -3.13% |
| 2001-01-11 | 0 | 6.400 | 6.000 | 6.450 | - | - | 0 | 0 | - | 3.008 | 2.820 | 3.032 | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 6.400 | 6.300 | 6.500 | 6.400 | 6.400 | 5,000 | 32,000 | 6.4000 | 3.008 | 2.961 | 3.055 | 3.008 | 3.008 | 10,637 | 3.0085 | 0.79% |
| 2001-01-09 | 0 | 6.350 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.985 | 2.961 | 3.055 | - | - | 0 | - | 0.00% |
| 2001-01-08 | 0 | 6.350 | 6.350 | - | 6.100 | 6.200 | 9,100 | 56,000 | 6.1538 | 2.985 | 2.985 | - | 2.867 | 2.914 | 19,359 | 2.8928 | 0.79% |
| 2001-01-05 | 0 | 6.300 | 6.300 | - | - | - | 0 | 0 | - | 2.961 | 2.961 | - | - | - | 0 | - | 0.80% |
| 2001-01-04 | 0 | 6.250 | 6.150 | - | - | - | 0 | 0 | - | 2.938 | 2.891 | - | - | - | 0 | - | 0.00% |
| 2001-01-03 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.938 | 2.867 | - | - | - | 0 | - | 0.00% |
| 2001-01-02 | 0 | 6.250 | - | - | - | - | 0 | 0 | - | 2.938 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-29 | 0 | 6.250 | 6.250 | - | 6.250 | 6.250 | 5,500 | 34,375 | 6.2500 | 2.938 | 2.938 | - | 2.938 | 2.938 | 11,700 | 2.9380 | 0.81% |
| 2000-12-28 | 0 | 6.200 | 6.200 | - | - | - | 0 | 0 | - | 2.914 | 2.914 | - | - | - | 0 | - | 0.81% |
| 2000-12-27 | 0 | 6.150 | 6.150 | - | - | - | 0 | 0 | - | 2.891 | 2.891 | - | - | - | 0 | - | 0.82% |
| 2000-12-22 | 0 | 6.100 | 6.100 | - | - | - | 0 | 0 | - | 2.867 | 2.867 | - | - | - | 0 | - | 0.00% |
| 2000-12-21 | 0 | 6.100 | 6.100 | - | 6.100 | 6.100 | 2,000 | 12,200 | 6.1000 | 2.867 | 2.867 | - | 2.867 | 2.867 | 4,255 | 2.8675 | -2.40% |
| 2000-12-20 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.938 | 2.867 | - | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 6.250 | 6.000 | - | - | - | 0 | 0 | - | 2.938 | 2.820 | - | - | - | 0 | - | 0.00% |
| 2000-12-18 | 0 | 6.250 | - | - | - | - | 0 | 0 | - | 2.938 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-15 | 0 | 6.250 | 6.000 | - | - | - | 0 | 0 | - | 2.938 | 2.820 | - | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.938 | 2.867 | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 6.250 | - | - | - | - | 0 | 0 | - | 2.938 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-12 | 0 | 6.250 | 6.000 | - | - | - | 0 | 0 | - | 2.938 | 2.820 | - | - | - | 0 | - | 0.00% |
| 2000-12-11 | 0 | 6.250 | - | - | - | - | 0 | 0 | - | 2.938 | - | - | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 6.250 | 6.150 | - | - | - | 0 | 0 | - | 2.938 | 2.891 | - | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.938 | 2.867 | - | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 6.250 | 6.100 | - | - | - | 0 | 0 | - | 2.938 | 2.867 | - | - | - | 0 | - | 0.00% |
| 2000-12-05 | 0 | 6.250 | 6.100 | - | 6.250 | 6.250 | 19,500 | 121,875 | 6.2500 | 2.938 | 2.867 | - | 2.938 | 2.938 | 41,483 | 2.9380 | 0.81% |
| 2000-12-04 | 0 | 6.200 | - | 6.300 | - | - | 0 | 0 | - | 2.914 | - | 2.961 | - | - | 0 | - | 0.00% |
| 2000-12-01 | 0 | 6.200 | - | 6.300 | - | - | 0 | 0 | - | 2.914 | - | 2.961 | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 6.200 | 6.050 | 6.250 | - | - | 0 | 0 | - | 2.914 | 2.844 | 2.938 | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 6.200 | 6.000 | 6.250 | - | - | 0 | 0 | - | 2.914 | 2.820 | 2.938 | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 6.200 | 6.000 | 6.300 | 6.200 | 6.200 | 5,000 | 31,000 | 6.2000 | 2.914 | 2.820 | 2.961 | 2.914 | 2.914 | 10,637 | 2.9145 | 0.00% |
| 2000-11-27 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.200 | 54,000 | 330,400 | 6.1185 | 2.914 | 2.891 | 2.914 | 2.867 | 2.914 | 114,875 | 2.8762 | 3.33% |
| 2000-11-24 | 0 | 6.000 | 5.900 | - | - | - | 0 | 0 | - | 2.820 | 2.773 | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 6.000 | 5.850 | - | - | - | 0 | 0 | - | 2.820 | 2.750 | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 6.000 | 5.800 | - | 6.000 | 6.000 | 270,000 | 1,620,000 | 6.0000 | 2.820 | 2.726 | - | 2.820 | 2.820 | 574,375 | 2.8205 | 0.00% |
| 2000-11-21 | 0 | 6.000 | 5.700 | - | - | - | 0 | 0 | - | 2.820 | 2.679 | - | - | - | 0 | - | 0.00% |
| 2000-11-20 | 0 | 6.000 | 5.700 | - | 6.000 | 6.000 | 5,000 | 30,000 | 6.0000 | 2.820 | 2.679 | - | 2.820 | 2.820 | 10,637 | 2.8205 | 3.45% |
| 2000-11-17 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.726 | 2.679 | - | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 5.800 | 5.700 | - | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 2.726 | 2.679 | - | 2.726 | 2.726 | 42,546 | 2.7264 | 0.00% |
| 2000-11-15 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.726 | 2.726 | 2.820 | - | - | 0 | - | 3.57% |
| 2000-11-14 | 0 | 5.600 | 5.600 | - | - | - | 0 | 0 | - | 2.632 | 2.632 | - | - | - | 0 | - | 0.00% |
| 2000-11-13 | 0 | 5.600 | 5.450 | - | - | - | 0 | 0 | - | 2.632 | 2.562 | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 5.600 | 5.600 | 5.800 | 5.600 | 5.600 | 6,000 | 33,600 | 5.6000 | 2.632 | 2.632 | 2.726 | 2.632 | 2.632 | 12,764 | 2.6324 | -3.45% |
| 2000-11-09 | 0 | 5.800 | 5.600 | - | - | - | 0 | 0 | - | 2.726 | 2.632 | - | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 5.800 | 5.600 | - | - | - | 0 | 0 | - | 2.726 | 2.632 | - | - | - | 0 | - | 0.00% |
| 2000-11-07 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 2.726 | 2.679 | - | - | - | 0 | - | 0.00% |
| 2000-11-06 | 0 | 5.800 | 5.600 | 5.900 | - | - | 0 | 0 | - | 2.726 | 2.632 | 2.773 | - | - | 0 | - | 0.00% |
| 2000-11-03 | 0 | 5.800 | 5.600 | - | - | - | 0 | 0 | - | 2.726 | 2.632 | - | - | - | 0 | - | 0.00% |
| 2000-11-02 | 0 | 5.800 | 5.600 | - | - | - | 0 | 0 | - | 2.726 | 2.632 | - | - | - | 0 | - | 0.00% |
| 2000-11-01 | 0 | 5.800 | 5.750 | - | - | - | 0 | 0 | - | 2.726 | 2.703 | - | - | - | 0 | - | 0.00% |
| 2000-10-31 | 0 | 5.800 | 5.800 | 6.000 | 5.700 | 5.800 | 6,000 | 34,700 | 5.7833 | 2.726 | 2.726 | 2.820 | 2.679 | 2.726 | 12,764 | 2.7186 | 2.65% |
| 2000-10-30 | 0 | 5.650 | 5.600 | 5.750 | - | - | 0 | 0 | - | 2.656 | 2.632 | 2.703 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 5.650 | 5.600 | 5.800 | 5.600 | 5.650 | 11,000 | 62,100 | 5.6455 | 2.656 | 2.632 | 2.726 | 2.632 | 2.656 | 23,400 | 2.6538 | 0.89% |
| 2000-10-26 | 0 | 5.600 | 5.500 | - | - | - | 0 | 0 | - | 2.632 | 2.585 | - | - | - | 0 | - | 0.00% |
| 2000-10-25 | 0 | 5.600 | 5.450 | - | - | - | 0 | 0 | - | 2.632 | 2.562 | - | - | - | 0 | - | 0.00% |
| 2000-10-24 | 0 | 5.600 | 5.500 | - | - | - | 0 | 0 | - | 2.632 | 2.585 | - | - | - | 0 | - | 0.00% |
| 2000-10-23 | 0 | 5.600 | - | - | 5.600 | 5.600 | 23,000 | 128,800 | 5.6000 | 2.632 | - | - | 2.632 | 2.632 | 48,928 | 2.6324 | 0.00% |
| 2000-10-20 | 0 | 5.600 | 5.600 | - | 5.600 | 5.600 | 7,000 | 39,200 | 5.6000 | 2.632 | 2.632 | - | 2.632 | 2.632 | 14,891 | 2.6324 | 0.00% |
| 2000-10-19 | 0 | 5.600 | 5.600 | 5.700 | 5.600 | 5.600 | 5,000 | 28,000 | 5.6000 | 2.632 | 2.632 | 2.679 | 2.632 | 2.632 | 10,637 | 2.6324 | -3.45% |
| 2000-10-18 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.726 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.726 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-16 | 0 | 5.800 | - | 6.000 | - | - | 0 | 0 | - | 2.726 | - | 2.820 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 5.800 | - | - | - | - | 0 | 0 | - | 2.726 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 5.800 | 5.750 | - | - | - | 0 | 0 | - | 2.726 | 2.703 | - | - | - | 0 | - | 0.00% |
| 2000-10-11 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 1,000 | 5,800 | 5.8000 | 2.726 | 2.679 | 2.726 | 2.726 | 2.726 | 2,127 | 2.7264 | 0.00% |
| 2000-10-10 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.726 | 2.726 | 2.820 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 5.800 | 5.800 | 6.000 | 5.800 | 5.800 | 9,000 | 52,200 | 5.8000 | 2.726 | 2.726 | 2.820 | 2.726 | 2.726 | 19,146 | 2.7264 | 0.87% |
| 2000-10-05 | 0 | 5.750 | 5.650 | - | - | - | 0 | 0 | - | 2.703 | 2.656 | - | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 5.750 | 5.550 | 5.900 | 5.750 | 5.750 | 4,000 | 23,000 | 5.7500 | 2.703 | 2.609 | 2.773 | 2.703 | 2.703 | 8,509 | 2.7029 | 0.00% |
| 2000-10-03 | 0 | 5.750 | 5.750 | 5.900 | - | - | 0 | 0 | - | 2.703 | 2.703 | 2.773 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 5.750 | 5.750 | 5.900 | - | - | 0 | 0 | - | 2.703 | 2.703 | 2.773 | - | - | 0 | - | 0.88% |
| 2000-09-28 | 0 | 5.700 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.679 | 2.679 | 2.773 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 5.700 | 5.700 | 6.000 | 5.700 | 5.700 | 5,200 | 29,600 | 5.6923 | 2.679 | 2.679 | 2.820 | 2.679 | 2.679 | 11,062 | 2.6758 | -1.72% |
| 2000-09-26 | 0 | 5.800 | 5.800 | - | 5.800 | 5.800 | 8,500 | 49,300 | 5.8000 | 2.726 | 2.726 | - | 2.726 | 2.726 | 18,082 | 2.7264 | 0.00% |
| 2000-09-25 | 0 | 5.800 | 5.800 | - | - | - | 0 | 0 | - | 2.726 | 2.726 | - | - | - | 0 | - | 0.00% |
| 2000-09-22 | 0 | 5.800 | 5.800 | - | 5.800 | 5.800 | 4,000 | 23,200 | 5.8000 | 2.726 | 2.726 | - | 2.726 | 2.726 | 8,509 | 2.7264 | -3.33% |
| 2000-09-21 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.100 | 44,000 | 267,300 | 6.0750 | 2.820 | 2.773 | 2.820 | 2.820 | 2.867 | 93,602 | 2.8557 | -0.83% |
| 2000-09-20 | 0 | 6.050 | 6.050 | - | - | - | 0 | 0 | - | 2.844 | 2.844 | - | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 6.050 | 6.000 | - | - | - | 0 | 0 | - | 2.844 | 2.820 | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 6.050 | 6.050 | - | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 2.844 | 2.844 | - | 2.844 | 2.844 | 4,255 | 2.8440 | -2.42% |
| 2000-09-15 | 0 | 6.200 | 6.200 | 6.500 | 6.200 | 6.350 | 6,000 | 37,950 | 6.3250 | 2.914 | 2.914 | 3.055 | 2.914 | 2.985 | 12,764 | 2.9732 | -2.36% |
| 2000-09-14 | 0 | 6.350 | 6.200 | - | 6.350 | 6.350 | 2,000 | 12,700 | 6.3500 | 2.985 | 2.914 | - | 2.985 | 2.985 | 4,255 | 2.9850 | -3.05% |
| 2000-09-12 | 0 | 6.550 | 6.450 | 6.700 | - | - | 0 | 0 | - | 3.079 | 3.032 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 6.550 | 6.500 | 6.700 | - | - | 0 | 0 | - | 3.079 | 3.055 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-09-08 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.550 | 11,000 | 72,050 | 6.5500 | 3.079 | 3.079 | 3.150 | 3.079 | 3.079 | 23,400 | 3.0790 | -0.76% |
| 2000-09-07 | 0 | 6.600 | 6.550 | 6.700 | 6.600 | 6.600 | 3,500 | 23,100 | 6.6000 | 3.103 | 3.079 | 3.150 | 3.103 | 3.103 | 7,446 | 3.1025 | 1.54% |
| 2000-09-06 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 2,750 | 17,850 | 6.4909 | 3.055 | 3.055 | 3.103 | 3.055 | 3.055 | 5,850 | 3.0512 | -1.52% |
| 2000-09-05 | 0 | 6.600 | 6.550 | 6.700 | 6.600 | 6.600 | 22,000 | 145,200 | 6.6000 | 3.103 | 3.079 | 3.150 | 3.103 | 3.103 | 46,801 | 3.1025 | 0.00% |
| 2000-09-04 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 3.103 | 3.103 | 3.150 | 3.103 | 3.103 | 12,764 | 3.1025 | 1.54% |
| 2000-09-01 | 0 | 6.500 | 6.500 | 6.700 | - | - | 0 | 0 | - | 3.055 | 3.055 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 18,000 | 117,000 | 6.5000 | 3.055 | 3.055 | 3.150 | 3.055 | 3.055 | 38,292 | 3.0555 | 0.00% |
| 2000-08-30 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.055 | 3.008 | 3.055 | 3.055 | 3.055 | 21,273 | 3.0555 | 0.00% |
| 2000-08-29 | 0 | 6.500 | 6.400 | - | - | - | 0 | 0 | - | 3.055 | 3.008 | - | - | - | 0 | - | 0.00% |
| 2000-08-28 | 0 | 6.500 | 6.400 | 6.700 | - | - | 0 | 0 | - | 3.055 | 3.008 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-08-25 | 0 | 6.500 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.055 | 3.008 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-08-24 | 0 | 6.500 | 6.300 | 6.700 | - | - | 0 | 0 | - | 3.055 | 2.961 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-08-23 | 0 | 6.500 | 6.300 | 6.700 | 6.500 | 6.500 | 12,000 | 78,000 | 6.5000 | 3.055 | 2.961 | 3.150 | 3.055 | 3.055 | 25,528 | 3.0555 | 0.00% |
| 2000-08-22 | 0 | 6.500 | 6.500 | - | 6.500 | 6.500 | 3,000 | 19,500 | 6.5000 | 3.055 | 3.055 | - | 3.055 | 3.055 | 6,382 | 3.0555 | 0.00% |
| 2000-08-21 | 0 | 6.500 | 6.500 | 6.650 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 3.055 | 3.055 | 3.126 | 3.055 | 3.055 | 8,509 | 3.0555 | 0.00% |
| 2000-08-18 | 0 | 6.500 | 6.350 | 6.600 | - | - | 0 | 0 | - | 3.055 | 2.985 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 6.500 | 6.300 | - | - | - | 0 | 0 | - | 3.055 | 2.961 | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 6.500 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.055 | 3.055 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-08-15 | 0 | 6.500 | 6.300 | 6.600 | - | - | 0 | 0 | - | 3.055 | 2.961 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-08-14 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 3.055 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-11 | 0 | 6.500 | 6.300 | 6.600 | - | - | 0 | 0 | - | 3.055 | 2.961 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 6.500 | 6.350 | 6.600 | - | - | 0 | 0 | - | 3.055 | 2.985 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-08-09 | 0 | 6.500 | 6.300 | 6.600 | - | - | 0 | 0 | - | 3.055 | 2.961 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-08-08 | 0 | 6.500 | 6.350 | - | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.055 | 2.985 | - | 3.055 | 3.055 | 21,273 | 3.0555 | 2.36% |
| 2000-08-07 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.350 | 5,000 | 31,750 | 6.3500 | 2.985 | 2.985 | 3.032 | 2.985 | 2.985 | 10,637 | 2.9850 | 1.60% |
| 2000-08-04 | 0 | 6.250 | 6.250 | - | 6.200 | 6.300 | 50,500 | 316,600 | 6.2693 | 2.938 | 2.938 | - | 2.914 | 2.961 | 107,429 | 2.9471 | -0.79% |
| 2000-08-03 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 6,000 | 37,800 | 6.3000 | 2.961 | 2.961 | 3.008 | 2.961 | 2.961 | 12,764 | 2.9615 | -1.56% |
| 2000-08-02 | 0 | 6.400 | 6.300 | - | 6.400 | 6.400 | 40,000 | 256,000 | 6.4000 | 3.008 | 2.961 | - | 3.008 | 3.008 | 85,093 | 3.0085 | 0.00% |
| 2000-08-01 | 0 | 6.400 | - | - | - | - | 0 | 0 | - | 3.008 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-31 | 0 | 6.400 | - | - | - | - | 0 | 0 | - | 3.008 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-28 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.008 | 3.008 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-07-27 | 0 | 6.400 | 6.350 | - | - | - | 1,100 | 6,930 | 6.3000 | 3.008 | 2.985 | - | - | - | 2,340 | 2.9615 | 0.00% |
| 2000-07-26 | 0 | 6.400 | 6.400 | 6.600 | 6.350 | 6.500 | 80,000 | 517,500 | 6.4688 | 3.008 | 3.008 | 3.103 | 2.985 | 3.055 | 170,185 | 3.0408 | -1.54% |
| 2000-07-25 | 0 | 6.500 | 6.400 | 6.600 | 6.500 | 6.500 | 20,000 | 130,000 | 6.5000 | 3.055 | 3.008 | 3.103 | 3.055 | 3.055 | 42,546 | 3.0555 | -0.76% |
| 2000-07-24 | 0 | 6.550 | 6.550 | - | 6.500 | 6.600 | 7,000 | 45,700 | 6.5286 | 3.079 | 3.079 | - | 3.055 | 3.103 | 14,891 | 3.0689 | 0.77% |
| 2000-07-21 | 0 | 6.500 | 6.500 | - | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 3.055 | 3.055 | - | 3.055 | 3.055 | 8,509 | 3.0555 | -1.52% |
| 2000-07-20 | 0 | 6.600 | 6.500 | 6.800 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 3.103 | 3.055 | 3.197 | 3.103 | 3.103 | 8,509 | 3.1025 | 0.76% |
| 2000-07-19 | 0 | 6.550 | 6.550 | 6.600 | - | - | 0 | 0 | - | 3.079 | 3.079 | 3.103 | - | - | 0 | - | 1.55% |
| 2000-07-18 | 0 | 6.450 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.032 | 3.008 | 3.103 | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 6.450 | 6.450 | 6.600 | - | - | 0 | 0 | - | 3.032 | 3.032 | 3.103 | - | - | 0 | - | 2.38% |
| 2000-07-14 | 0 | 6.300 | 6.300 | - | 6.250 | 6.300 | 6,000 | 37,600 | 6.2667 | 2.961 | 2.961 | - | 2.938 | 2.961 | 12,764 | 2.9458 | -1.56% |
| 2000-07-13 | 0 | 6.400 | 6.400 | 6.700 | 6.400 | 6.400 | 5,000 | 32,000 | 6.4000 | 3.008 | 3.008 | 3.150 | 3.008 | 3.008 | 10,637 | 3.0085 | -1.54% |
| 2000-07-12 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 9,152 | 59,458 | 6.4967 | 3.055 | 3.055 | 3.150 | 3.055 | 3.055 | 19,469 | 3.0540 | -1.52% |
| 2000-07-11 | 0 | 6.600 | 6.600 | - | 6.350 | 6.350 | 4,000 | 25,400 | 6.3500 | 3.103 | 3.103 | - | 2.985 | 2.985 | 8,509 | 2.9850 | 0.00% |
| 2000-07-10 | 0 | 6.600 | - | - | - | - | 0 | 0 | - | 3.103 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-07 | 0 | 6.600 | 6.500 | 6.900 | 6.600 | 6.600 | 4,000 | 26,400 | 6.6000 | 3.103 | 3.055 | 3.244 | 3.103 | 3.103 | 8,509 | 3.1025 | -1.49% |
| 2000-07-06 | 0 | 6.700 | 6.700 | 6.900 | 6.500 | 6.500 | 11,000 | 71,500 | 6.5000 | 3.150 | 3.150 | 3.244 | 3.055 | 3.055 | 23,400 | 3.0555 | 0.00% |
| 2000-07-05 | 0 | 6.700 | 6.500 | 6.700 | - | - | 0 | 0 | - | 3.150 | 3.055 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 6.700 | 6.500 | 6.900 | - | - | 0 | 0 | - | 3.150 | 3.055 | 3.244 | - | - | 0 | - | 0.00% |
| 2000-07-03 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.150 | 3.055 | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 3.150 | 3.150 | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 5,000 | 33,500 | 6.7000 | 3.150 | 3.150 | 3.197 | 3.150 | 3.150 | 10,637 | 3.1495 | 0.75% |
| 2000-06-28 | 0 | 6.650 | 6.650 | 6.800 | 6.650 | 6.650 | 13,304 | 88,380 | 6.6431 | 3.126 | 3.126 | 3.197 | 3.126 | 3.126 | 28,302 | 3.1228 | -0.75% |
| 2000-06-27 | 0 | 6.700 | 6.700 | - | 6.500 | 6.500 | 16,000 | 104,000 | 6.5000 | 3.150 | 3.150 | - | 3.055 | 3.055 | 34,037 | 3.0555 | 0.00% |
| 2000-06-26 | 0 | 6.700 | 6.600 | 6.700 | - | - | 0 | 0 | - | 3.150 | 3.103 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 3.150 | 3.055 | - | - | - | 0 | - | 0.00% |
| 2000-06-22 | 0 | 6.700 | 6.500 | 6.700 | 6.700 | 6.700 | 5,000 | 33,500 | 6.7000 | 3.150 | 3.055 | 3.150 | 3.150 | 3.150 | 10,637 | 3.1495 | 0.00% |
| 2000-06-21 | 0 | 6.700 | 6.650 | 6.700 | - | - | 0 | 0 | - | 3.150 | 3.126 | 3.150 | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 3.150 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 6.700 | 6.650 | - | 6.700 | 6.750 | 8,000 | 53,700 | 6.7125 | 3.150 | 3.126 | - | 3.150 | 3.173 | 17,019 | 3.1554 | -0.74% |
| 2000-06-16 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.300 | 2,000 | 14,600 | 7.3000 | 3.173 | 3.151 | 3.195 | 3.173 | 3.173 | 4,601 | 3.1730 | -0.68% |
| 2000-06-15 | 0 | 7.350 | 7.350 | 7.600 | 7.300 | 7.500 | 14,850 | 109,050 | 7.3434 | 3.195 | 3.195 | 3.303 | 3.173 | 3.260 | 34,165 | 3.1919 | 0.00% |
| 2000-06-14 | 0 | 7.350 | 7.300 | - | - | - | 0 | 0 | - | 3.195 | 3.173 | - | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 7.350 | 7.300 | 7.500 | - | - | 0 | 0 | - | 3.195 | 3.173 | 3.260 | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 7.350 | 7.250 | - | 7.350 | 7.350 | 5,000 | 36,750 | 7.3500 | 3.195 | 3.151 | - | 3.195 | 3.195 | 11,503 | 3.1947 | -1.34% |
| 2000-06-09 | 0 | 7.450 | 7.250 | 7.650 | - | - | 0 | 0 | - | 3.238 | 3.151 | 3.325 | - | - | 0 | - | 0.00% |
| 2000-06-08 | 0 | 7.450 | 7.450 | - | 7.450 | 7.450 | 3,000 | 22,350 | 7.4500 | 3.238 | 3.238 | - | 3.238 | 3.238 | 6,902 | 3.2382 | -2.61% |
| 2000-06-07 | 0 | 7.650 | 7.450 | 7.650 | 7.650 | 7.650 | 10,000 | 76,500 | 7.6500 | 3.325 | 3.238 | 3.325 | 3.325 | 3.325 | 23,007 | 3.3251 | -0.65% |
| 2000-06-05 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 3.347 | - | 3.347 | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 7.700 | 7.200 | 7.800 | 7.700 | 7.700 | 2,000 | 15,400 | 7.7000 | 3.347 | 3.130 | 3.390 | 3.347 | 3.347 | 4,601 | 3.3469 | 2.67% |
| 2000-06-01 | 0 | 7.500 | - | 7.700 | 7.300 | 7.500 | 9,000 | 66,500 | 7.3889 | 3.260 | - | 3.347 | 3.173 | 3.260 | 20,706 | 3.2116 | 4.17% |
| 2000-05-31 | 0 | 7.200 | 7.000 | 7.300 | - | - | 0 | 0 | - | 3.130 | 3.043 | 3.173 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 7.200 | 6.900 | 7.300 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 3.130 | 2.999 | 3.173 | 3.130 | 3.130 | 11,503 | 3.1295 | 1.41% |
| 2000-05-29 | 0 | 7.100 | 7.100 | 7.300 | 7.100 | 7.200 | 11,100 | 79,300 | 7.1441 | 3.086 | 3.086 | 3.173 | 3.086 | 3.130 | 25,537 | 3.1053 | 0.00% |
| 2000-05-26 | 0 | 7.100 | 7.000 | 7.100 | 7.050 | 7.100 | 17,000 | 120,200 | 7.0706 | 3.086 | 3.043 | 3.086 | 3.064 | 3.086 | 39,111 | 3.0733 | 0.71% |
| 2000-05-25 | 0 | 7.050 | 7.000 | 7.200 | 7.050 | 7.100 | 12,000 | 84,900 | 7.0750 | 3.064 | 3.043 | 3.130 | 3.064 | 3.086 | 27,608 | 3.0752 | -1.40% |
| 2000-05-24 | 0 | 7.150 | 7.100 | 7.250 | 7.150 | 7.150 | 38,000 | 271,700 | 7.1500 | 3.108 | 3.086 | 3.151 | 3.108 | 3.108 | 87,425 | 3.1078 | -2.05% |
| 2000-05-23 | 0 | 7.300 | 7.300 | - | 7.200 | 7.200 | 12,900 | 92,720 | 7.1876 | 3.173 | 3.173 | - | 3.130 | 3.130 | 29,678 | 3.1242 | -1.35% |
| 2000-05-22 | 0 | 7.400 | 7.200 | 7.600 | - | - | 0 | 0 | - | 3.216 | 3.130 | 3.303 | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 7.400 | 7.400 | 7.700 | 7.400 | 7.400 | 4,500 | 33,300 | 7.4000 | 3.216 | 3.216 | 3.347 | 3.216 | 3.216 | 10,353 | 3.2165 | -2.63% |
| 2000-05-18 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 5,000 | 38,000 | 7.6000 | 3.303 | - | 3.303 | 3.303 | 3.303 | 11,503 | 3.3034 | 0.00% |
| 2000-05-17 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 3.303 | - | 3.303 | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 7.600 | - | 7.600 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 3.303 | - | 3.303 | 3.347 | 3.347 | 9,203 | 3.3469 | 1.33% |
| 2000-05-15 | 0 | 7.500 | - | 7.500 | 7.400 | 7.500 | 4,000 | 29,650 | 7.4125 | 3.260 | - | 3.260 | 3.216 | 3.260 | 9,203 | 3.2219 | 2.74% |
| 2000-05-12 | 0 | 7.300 | 7.300 | 7.600 | 7.100 | 7.200 | 3,500 | 25,125 | 7.1786 | 3.173 | 3.173 | 3.303 | 3.086 | 3.130 | 8,052 | 3.1202 | 0.00% |
| 2000-05-10 | 0 | 7.300 | 7.250 | 7.500 | 7.150 | 7.300 | 18,500 | 133,950 | 7.2405 | 3.173 | 3.151 | 3.260 | 3.108 | 3.173 | 42,562 | 3.1472 | -0.68% |
| 2000-05-09 | 0 | 7.350 | 7.350 | 7.550 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 3.195 | 3.195 | 3.282 | 3.173 | 3.173 | 9,203 | 3.1730 | -2.65% |
| 2000-05-08 | 0 | 7.550 | 7.400 | 7.550 | 7.500 | 7.600 | 9,000 | 68,000 | 7.5556 | 3.282 | 3.216 | 3.282 | 3.260 | 3.303 | 20,706 | 3.2841 | 0.67% |
| 2000-05-05 | 0 | 7.500 | - | 7.650 | 7.500 | 7.500 | 14,000 | 105,000 | 7.5000 | 3.260 | - | 3.325 | 3.260 | 3.260 | 32,209 | 3.2599 | -1.32% |
| 2000-05-04 | 0 | 7.600 | - | 7.600 | 7.600 | 7.600 | 2,000 | 15,200 | 7.6000 | 3.303 | - | 3.303 | 3.303 | 3.303 | 4,601 | 3.3034 | 2.70% |
| 2000-05-03 | 0 | 7.400 | - | 7.400 | 7.400 | 7.400 | 6,000 | 44,400 | 7.4000 | 3.216 | - | 3.216 | 3.216 | 3.216 | 13,804 | 3.2165 | 1.37% |
| 2000-05-02 | 0 | 7.300 | - | - | - | - | 0 | 0 | - | 3.173 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-28 | 0 | 7.300 | 7.100 | - | - | - | 0 | 0 | - | 3.173 | 3.086 | - | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 7.300 | 7.200 | 7.600 | 7.300 | 7.300 | 5,000 | 36,500 | 7.3000 | 3.173 | 3.130 | 3.303 | 3.173 | 3.173 | 11,503 | 3.1730 | 1.39% |
| 2000-04-26 | 0 | 7.200 | 7.200 | 7.400 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 3.130 | 3.130 | 3.216 | 3.043 | 3.043 | 23,007 | 3.0426 | 0.00% |
| 2000-04-25 | 0 | 7.200 | - | - | - | - | 0 | 0 | - | 3.130 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 7.200 | - | - | - | - | 0 | 0 | - | 3.130 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-19 | 0 | 7.200 | - | 7.500 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 3.130 | - | 3.260 | 3.130 | 3.130 | 23,007 | 3.1295 | -2.70% |
| 2000-04-18 | 0 | 7.400 | - | 7.600 | - | - | 0 | 0 | - | 3.216 | - | 3.303 | - | - | 0 | - | 0.00% |
| 2000-04-17 | 0 | 7.400 | - | 7.400 | - | - | 0 | 0 | - | 3.216 | - | 3.216 | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 7.400 | 7.100 | 7.600 | 7.200 | 7.400 | 9,800 | 70,910 | 7.2357 | 3.216 | 3.086 | 3.303 | 3.130 | 3.216 | 22,546 | 3.1451 | 5.71% |
| 2000-04-13 | 0 | 7.000 | 6.850 | - | 7.000 | 7.200 | 6,000 | 43,000 | 7.1667 | 3.043 | 2.977 | - | 3.043 | 3.130 | 13,804 | 3.1151 | -7.89% |
| 2000-04-12 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 3.303 | - | 3.303 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 7.600 | - | 7.800 | - | - | 0 | 0 | - | 3.303 | - | 3.390 | - | - | 0 | - | 0.00% |
| 2000-04-10 | 0 | 7.600 | - | 7.750 | - | - | 0 | 0 | - | 3.303 | - | 3.369 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 7.600 | - | 7.600 | - | - | 0 | 0 | - | 3.303 | - | 3.303 | - | - | 0 | - | -0.65% |
| 2000-04-06 | 0 | 7.650 | - | 7.650 | - | - | 0 | 0 | - | 3.325 | - | 3.325 | - | - | 0 | - | -0.65% |
| 2000-04-05 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 3.347 | - | 3.347 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 7.700 | - | - | - | - | 0 | 0 | - | 3.347 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 7.700 | - | 7.700 | - | - | 200 | 1,400 | 7.0000 | 3.347 | - | 3.347 | - | - | 460 | 3.0426 | 0.00% |
| 2000-03-30 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 3.347 | - | 3.347 | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 7.700 | - | 7.700 | - | - | 0 | 0 | - | 3.347 | - | 3.347 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 7.700 | 7.450 | 7.700 | 7.500 | 7.700 | 33,500 | 254,650 | 7.6015 | 3.347 | 3.238 | 3.347 | 3.260 | 3.347 | 77,072 | 3.3041 | 4.05% |
| 2000-03-27 | 0 | 7.400 | 7.200 | - | 7.400 | 7.400 | 5,500 | 40,700 | 7.4000 | 3.216 | 3.130 | - | 3.216 | 3.216 | 12,654 | 3.2165 | 2.07% |
| 2000-03-24 | 0 | 7.250 | 7.100 | - | - | - | 0 | 0 | - | 3.151 | 3.086 | - | - | - | 0 | - | 0.00% |
| 2000-03-23 | 0 | 7.250 | 7.000 | 7.250 | 7.000 | 7.250 | 32,300 | 227,380 | 7.0396 | 3.151 | 3.043 | 3.151 | 3.043 | 3.151 | 74,311 | 3.0598 | 3.57% |
| 2000-03-22 | 0 | 7.000 | 7.000 | - | 7.000 | 7.000 | 5,500 | 38,500 | 7.0000 | 3.043 | 3.043 | - | 3.043 | 3.043 | 12,654 | 3.0426 | 0.00% |
| 2000-03-21 | 0 | 7.000 | 7.000 | - | 7.000 | 7.050 | 9,000 | 63,250 | 7.0278 | 3.043 | 3.043 | - | 3.043 | 3.064 | 20,706 | 3.0547 | 0.72% |
| 2000-03-20 | 0 | 6.950 | 7.000 | - | 6.950 | 7.000 | 21,750 | 151,588 | 6.9696 | 3.021 | 3.043 | - | 3.021 | 3.043 | 50,039 | 3.0294 | -2.11% |
| 2000-03-17 | 0 | 7.100 | 7.100 | 7.300 | 7.100 | 7.100 | 34,000 | 241,400 | 7.1000 | 3.086 | 3.086 | 3.173 | 3.086 | 3.086 | 78,222 | 3.0861 | -2.74% |
| 2000-03-16 | 0 | 7.300 | 7.200 | 7.500 | 7.100 | 7.300 | 22,000 | 159,700 | 7.2591 | 3.173 | 3.130 | 3.260 | 3.086 | 3.173 | 50,614 | 3.1552 | 2.82% |
| 2000-03-15 | 0 | 7.100 | 7.000 | 7.200 | - | - | 0 | 0 | - | 3.086 | 3.043 | 3.130 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 7.100 | 7.100 | 7.200 | 7.000 | 7.100 | 40,000 | 283,000 | 7.0750 | 3.086 | 3.086 | 3.130 | 3.043 | 3.086 | 92,026 | 3.0752 | 0.00% |
| 2000-03-13 | 0 | 7.100 | 7.000 | 7.300 | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 3.086 | 3.043 | 3.173 | 3.086 | 3.086 | 23,007 | 3.0861 | -1.39% |
| 2000-03-10 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 20,000 | 144,000 | 7.2000 | 3.130 | 3.108 | 3.130 | 3.130 | 3.130 | 46,013 | 3.1295 | 1.41% |
| 2000-03-09 | 0 | 7.100 | 7.100 | 7.400 | 7.100 | 7.450 | 12,000 | 85,900 | 7.1583 | 3.086 | 3.086 | 3.216 | 3.086 | 3.238 | 27,608 | 3.1114 | -2.07% |
| 2000-03-08 | 0 | 7.250 | 7.050 | - | - | - | 0 | 0 | - | 3.151 | 3.064 | - | - | - | 0 | - | 0.00% |
| 2000-03-07 | 0 | 7.250 | 7.100 | 7.350 | - | - | 0 | 0 | - | 3.151 | 3.086 | 3.195 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 7.250 | 7.100 | - | 7.000 | 7.250 | 41,718 | 300,079 | 7.1930 | 3.151 | 3.086 | - | 3.043 | 3.151 | 95,979 | 3.1265 | 1.40% |
| 2000-03-03 | 0 | 7.150 | 7.150 | 7.300 | 7.100 | 7.100 | 20,000 | 142,000 | 7.1000 | 3.108 | 3.108 | 3.173 | 3.086 | 3.086 | 46,013 | 3.0861 | -2.05% |
| 2000-03-02 | 0 | 7.300 | 7.100 | 7.300 | - | - | 0 | 0 | - | 3.173 | 3.086 | 3.173 | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 7.300 | 7.050 | 7.300 | 7.100 | 7.300 | 10,000 | 72,200 | 7.2200 | 3.173 | 3.064 | 3.173 | 3.086 | 3.173 | 23,007 | 3.1382 | 2.82% |
| 2000-02-29 | 0 | 7.100 | 7.100 | 7.400 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 3.086 | 3.086 | 3.216 | 3.086 | 3.086 | 13,804 | 3.0861 | -2.74% |
| 2000-02-28 | 0 | 7.300 | - | 7.500 | - | - | 0 | 0 | - | 3.173 | - | 3.260 | - | - | 0 | - | 0.00% |
| 2000-02-25 | 0 | 7.300 | - | 7.300 | - | - | 0 | 0 | - | 3.173 | - | 3.173 | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 7.300 | - | 7.400 | - | - | 0 | 0 | - | 3.173 | - | 3.216 | - | - | 0 | - | 0.00% |
| 2000-02-23 | 0 | 7.300 | 7.300 | 7.400 | 6.900 | 7.300 | 40,500 | 286,750 | 7.0802 | 3.173 | 3.173 | 3.216 | 2.999 | 3.173 | 93,176 | 3.0775 | 7.35% |
| 2000-02-22 | 0 | 6.800 | 6.800 | 7.000 | 6.800 | 7.100 | 29,000 | 200,000 | 6.8966 | 2.956 | 2.956 | 3.043 | 2.956 | 3.086 | 66,719 | 2.9977 | -1.45% |
| 2000-02-21 | 0 | 6.900 | 6.900 | 7.100 | 6.900 | 6.900 | 6,000 | 41,400 | 6.9000 | 2.999 | 2.999 | 3.086 | 2.999 | 2.999 | 13,804 | 2.9991 | -1.43% |
| 2000-02-18 | 0 | 7.000 | 7.000 | - | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 3.043 | 3.043 | - | 3.043 | 3.043 | 23,007 | 3.0426 | 0.00% |
| 2000-02-17 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.100 | 13,750 | 96,575 | 7.0236 | 3.043 | 3.043 | 3.130 | 3.043 | 3.086 | 31,634 | 3.0529 | 0.00% |
| 2000-02-16 | 0 | 7.000 | - | - | 7.000 | 7.000 | 48,000 | 336,000 | 7.0000 | 3.043 | - | - | 3.043 | 3.043 | 110,431 | 3.0426 | -1.41% |
| 2000-02-15 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.100 | 29,000 | 205,900 | 7.1000 | 3.086 | 3.086 | 3.130 | 3.086 | 3.086 | 66,719 | 3.0861 | 0.00% |
| 2000-02-14 | 0 | 7.100 | 7.100 | - | - | - | 0 | 0 | - | 3.086 | 3.086 | - | - | - | 0 | - | 2.16% |
| 2000-02-11 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 6.950 | 6,000 | 41,700 | 6.9500 | 3.021 | 2.999 | 3.021 | 3.021 | 3.021 | 13,804 | 3.0209 | 0.72% |
| 2000-02-10 | 0 | 6.900 | 6.800 | 7.100 | 6.900 | 7.000 | 76,800 | 536,510 | 6.9858 | 2.999 | 2.956 | 3.086 | 2.999 | 3.043 | 176,690 | 3.0364 | -1.43% |
| 2000-02-09 | 0 | 7.000 | 6.800 | 7.200 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 3.043 | 2.956 | 3.130 | 3.043 | 3.043 | 13,804 | 3.0426 | -2.78% |
| 2000-02-08 | 0 | 7.200 | 6.800 | - | 6.800 | 7.200 | 23,500 | 166,200 | 7.0723 | 3.130 | 2.956 | - | 2.956 | 3.130 | 54,065 | 3.0741 | 5.88% |
| 2000-02-03 | 0 | 6.800 | 6.800 | - | 6.800 | 6.800 | 5,000 | 34,000 | 6.8000 | 2.956 | 2.956 | - | 2.956 | 2.956 | 11,503 | 2.9557 | -1.45% |
| 2000-02-02 | 0 | 6.900 | 6.800 | - | 6.800 | 6.900 | 28,700 | 196,630 | 6.8512 | 2.999 | 2.956 | - | 2.956 | 2.999 | 66,029 | 2.9779 | 1.47% |
| 2000-02-01 | 0 | 6.800 | 6.650 | - | 6.700 | 6.800 | 20,000 | 135,000 | 6.7500 | 2.956 | 2.890 | - | 2.912 | 2.956 | 46,013 | 2.9340 | 3.03% |
| 2000-01-31 | 0 | 6.600 | 6.500 | - | 6.600 | 6.600 | 17,500 | 115,500 | 6.6000 | 2.869 | 2.825 | - | 2.869 | 2.869 | 40,261 | 2.8688 | 0.00% |
| 2000-01-28 | 0 | 6.600 | 6.600 | 6.750 | - | - | 0 | 0 | - | 2.869 | 2.869 | 2.934 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 6.600 | - | 6.900 | 6.600 | 6.600 | 20,000 | 132,000 | 6.6000 | 2.869 | - | 2.999 | 2.869 | 2.869 | 46,013 | 2.8688 | -1.49% |
| 2000-01-26 | 0 | 6.700 | 6.600 | 6.900 | 6.700 | 6.700 | 10,000 | 67,000 | 6.7000 | 2.912 | 2.869 | 2.999 | 2.912 | 2.912 | 23,007 | 2.9122 | 0.00% |
| 2000-01-25 | 0 | 6.700 | 6.500 | - | - | - | 0 | 0 | - | 2.912 | 2.825 | - | - | - | 0 | - | 0.00% |
| 2000-01-24 | 0 | 6.700 | - | - | 6.700 | 6.700 | 6,500 | 43,550 | 6.7000 | 2.912 | - | - | 2.912 | 2.912 | 14,954 | 2.9122 | 0.75% |
| 2000-01-21 | 0 | 6.650 | 6.500 | 6.850 | 6.650 | 6.650 | 12,800 | 84,985 | 6.6395 | 2.890 | 2.825 | 2.977 | 2.890 | 2.890 | 29,448 | 2.8859 | 0.76% |
| 2000-01-20 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 6,000 | 39,600 | 6.6000 | 2.869 | 2.869 | 2.912 | 2.869 | 2.869 | 13,804 | 2.8688 | 1.54% |
| 2000-01-19 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 27,000 | 175,500 | 6.5000 | 2.825 | 2.825 | 2.912 | 2.825 | 2.825 | 62,118 | 2.8253 | -1.52% |
| 2000-01-18 | 0 | 6.600 | - | - | - | - | 0 | 0 | - | 2.869 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-17 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 10,000 | 66,000 | 6.6000 | 2.869 | 2.869 | 2.912 | 2.869 | 2.869 | 23,007 | 2.8688 | 0.00% |
| 2000-01-14 | 0 | 6.600 | 6.400 | - | - | - | 0 | 0 | - | 2.869 | 2.782 | - | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 5,000 | 33,000 | 6.6000 | 2.869 | 2.825 | 2.869 | 2.869 | 2.869 | 11,503 | 2.8688 | 1.54% |
| 2000-01-12 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 11,000 | 71,500 | 6.5000 | 2.825 | 2.782 | - | 2.825 | 2.825 | 25,307 | 2.8253 | 0.00% |
| 2000-01-11 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.825 | 2.825 | 2.869 | 2.825 | 2.825 | 23,007 | 2.8253 | -1.52% |
| 2000-01-10 | 0 | 6.600 | 6.400 | 6.800 | - | - | 0 | 0 | - | 2.869 | 2.782 | 2.956 | - | - | 0 | - | 0.00% |
| 2000-01-07 | 0 | 6.600 | 6.500 | - | 6.600 | 6.600 | 2,000 | 13,200 | 6.6000 | 2.869 | 2.825 | - | 2.869 | 2.869 | 4,601 | 2.8688 | 0.00% |
| 2000-01-06 | 0 | 6.600 | 6.500 | 6.800 | 6.600 | 6.800 | 21,000 | 139,200 | 6.6286 | 2.869 | 2.825 | 2.956 | 2.869 | 2.956 | 48,314 | 2.8812 | 0.00% |
| 2000-01-05 | 0 | 6.600 | 6.400 | - | - | - | 0 | 0 | - | 2.869 | 2.782 | - | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 6.600 | 6.400 | 6.650 | 6.600 | 6.600 | 6,200 | 40,840 | 6.5871 | 2.869 | 2.782 | 2.890 | 2.869 | 2.869 | 14,264 | 2.8631 | -1.49% |
| 2000-01-03 | 0 | 6.700 | 6.800 | - | - | - | 0 | 0 | - | 2.912 | 2.956 | - | - | - | 0 | - | 1.52% |
| 1999-12-30 | 0 | 6.600 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.869 | 2.869 | 2.956 | - | - | 0 | - | 0.00% |
| 1999-12-29 | 0 | 6.600 | 6.500 | - | 6.500 | 6.600 | 50,660 | 332,767 | 6.5686 | 2.869 | 2.825 | - | 2.825 | 2.869 | 116,551 | 2.8551 | -1.49% |
| 1999-12-28 | 0 | 6.700 | 6.600 | 6.800 | - | - | 0 | 0 | - | 2.912 | 2.869 | 2.956 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 6.700 | 6.600 | 6.700 | - | - | 0 | 0 | - | 2.912 | 2.869 | 2.912 | - | - | 0 | - | 0.00% |
| 1999-12-23 | 0 | 6.700 | - | 6.850 | - | - | 0 | 0 | - | 2.912 | - | 2.977 | - | - | 0 | - | 0.00% |
| 1999-12-22 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 2.912 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 6.700 | - | - | - | - | 0 | 0 | - | 2.912 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-20 | 0 | 6.700 | 6.650 | 6.850 | - | - | 0 | 0 | - | 2.912 | 2.890 | 2.977 | - | - | 0 | - | 0.00% |
| 1999-12-17 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 2,000 | 13,400 | 6.7000 | 2.912 | 2.912 | 2.956 | 2.912 | 2.912 | 4,601 | 2.9122 | -1.47% |
| 1999-12-16 | 0 | 6.800 | 6.800 | - | 6.800 | 6.800 | 3,000 | 20,400 | 6.8000 | 2.956 | 2.956 | - | 2.956 | 2.956 | 6,902 | 2.9557 | 1.49% |
| 1999-12-15 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 2.912 | 2.912 | - | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 6.700 | 6.700 | 6.900 | 6.700 | 6.700 | 1,650 | 11,010 | 6.6727 | 2.912 | 2.912 | 2.999 | 2.912 | 2.912 | 3,796 | 2.9004 | 0.00% |
| 1999-12-13 | 0 | 6.700 | 6.700 | - | - | - | 0 | 0 | - | 2.912 | 2.912 | - | - | - | 0 | - | 0.00% |
| 1999-12-10 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 2.912 | 2.912 | 2.956 | - | - | 0 | - | 0.00% |
| 1999-12-09 | 0 | 6.700 | 6.700 | 6.900 | - | - | 0 | 0 | - | 2.912 | 2.912 | 2.999 | - | - | 0 | - | 0.00% |
| 1999-12-08 | 0 | 6.700 | 6.700 | - | 6.700 | 6.700 | 4,000 | 26,800 | 6.7000 | 2.912 | 2.912 | - | 2.912 | 2.912 | 9,203 | 2.9122 | -2.19% |
| 1999-12-07 | 0 | 6.850 | 6.800 | 6.950 | - | - | 0 | 0 | - | 2.977 | 2.956 | 3.021 | - | - | 0 | - | 0.00% |
| 1999-12-06 | 0 | 6.850 | 6.850 | 7.050 | - | - | 0 | 0 | - | 2.977 | 2.977 | 3.064 | - | - | 0 | - | 0.00% |
| 1999-12-03 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.850 | 5,500 | 37,675 | 6.8500 | 2.977 | 2.977 | 3.043 | 2.977 | 2.977 | 12,654 | 2.9774 | -0.72% |
| 1999-12-02 | 0 | 6.900 | 6.750 | 6.900 | - | - | 0 | 0 | - | 2.999 | 2.934 | 2.999 | - | - | 0 | - | -1.43% |
| 1999-12-01 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 3.043 | 2.956 | 3.043 | - | - | 0 | - | 0.00% |
| 1999-11-30 | 0 | 7.000 | - | 7.000 | 7.000 | 7.000 | 10,300 | 72,010 | 6.9913 | 3.043 | - | 3.043 | 3.043 | 3.043 | 23,697 | 3.0388 | 0.00% |
| 1999-11-29 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.000 | 14,000 | 98,000 | 7.0000 | 3.043 | 3.043 | 3.130 | 3.043 | 3.043 | 32,209 | 3.0426 | 0.00% |
| 1999-11-26 | 0 | 7.000 | 7.000 | - | 6.850 | 6.850 | 12,000 | 82,200 | 6.8500 | 3.043 | 3.043 | - | 2.977 | 2.977 | 27,608 | 2.9774 | 5.26% |
| 1999-11-25 | 0 | 6.650 | 6.650 | - | - | - | 0 | 0 | - | 2.890 | 2.890 | - | - | - | 0 | - | 0.76% |
| 1999-11-24 | 0 | 6.600 | 6.600 | - | - | - | 0 | 0 | - | 2.869 | 2.869 | - | - | - | 0 | - | 1.54% |
| 1999-11-23 | 0 | 6.500 | 6.500 | - | 6.500 | 6.500 | 15,500 | 100,750 | 6.5000 | 2.825 | 2.825 | - | 2.825 | 2.825 | 35,660 | 2.8253 | -2.99% |
| 1999-11-22 | 0 | 6.700 | - | 6.700 | 6.700 | 6.700 | 27,500 | 184,250 | 6.7000 | 2.912 | - | 2.912 | 2.912 | 2.912 | 63,268 | 2.9122 | -3.60% |
| 1999-11-19 | 0 | 6.950 | 6.750 | 6.950 | 6.950 | 6.950 | 10,000 | 69,500 | 6.9500 | 3.021 | 2.934 | 3.021 | 3.021 | 3.021 | 23,007 | 3.0209 | 1.46% |
| 1999-11-18 | 0 | 6.850 | 6.750 | - | - | - | 0 | 0 | - | 2.977 | 2.934 | - | - | - | 0 | - | 0.00% |
| 1999-11-17 | 0 | 6.850 | 6.850 | - | 6.700 | 6.700 | 42,000 | 281,400 | 6.7000 | 2.977 | 2.977 | - | 2.912 | 2.912 | 96,627 | 2.9122 | 2.24% |
| 1999-11-16 | 0 | 6.700 | 6.700 | 6.900 | 6.700 | 6.700 | 20,500 | 137,350 | 6.7000 | 2.912 | 2.912 | 2.999 | 2.912 | 2.912 | 47,163 | 2.9122 | 0.00% |
| 1999-11-15 | 0 | 6.700 | 6.500 | 6.700 | 6.700 | 6.700 | 30,000 | 201,000 | 6.7000 | 2.912 | 2.825 | 2.912 | 2.912 | 2.912 | 69,020 | 2.9122 | 0.00% |
| 1999-11-12 | 0 | 6.700 | 6.600 | - | - | - | 0 | 0 | - | 2.912 | 2.869 | - | - | - | 0 | - | 0.00% |
| 1999-11-11 | 0 | 6.700 | 6.550 | 6.750 | 6.700 | 6.700 | 12,000 | 80,400 | 6.7000 | 2.912 | 2.847 | 2.934 | 2.912 | 2.912 | 27,608 | 2.9122 | 0.75% |
| 1999-11-10 | 0 | 6.650 | 6.500 | - | - | - | 0 | 0 | - | 2.890 | 2.825 | - | - | - | 0 | - | 0.00% |
| 1999-11-09 | 0 | 6.650 | 6.500 | - | - | - | 0 | 0 | - | 2.890 | 2.825 | - | - | - | 0 | - | 0.00% |
| 1999-11-08 | 0 | 6.650 | 6.500 | - | - | - | 0 | 0 | - | 2.890 | 2.825 | - | - | - | 0 | - | 0.00% |
| 1999-11-05 | 0 | 6.650 | 6.500 | - | - | - | 0 | 0 | - | 2.890 | 2.825 | - | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 6.650 | 6.450 | - | - | - | 0 | 0 | - | 2.890 | 2.804 | - | - | - | 0 | - | 0.00% |
| 1999-11-03 | 0 | 6.650 | 6.650 | 6.850 | - | - | 0 | 0 | - | 2.890 | 2.890 | 2.977 | - | - | 0 | - | 0.00% |
| 1999-11-02 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 2.890 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-01 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 2.890 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 6.650 | 6.500 | 6.800 | - | - | 0 | 0 | - | 2.890 | 2.825 | 2.956 | - | - | 0 | - | 0.00% |
| 1999-10-28 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 2.890 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-27 | 0 | 6.650 | 6.600 | - | - | - | 0 | 0 | - | 2.890 | 2.869 | - | - | - | 0 | - | 0.00% |
| 1999-10-26 | 0 | 6.650 | - | - | - | - | 0 | 0 | - | 2.890 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-25 | 0 | 6.650 | 6.650 | 6.750 | 6.550 | 6.600 | 20,000 | 131,500 | 6.5750 | 2.890 | 2.890 | 2.934 | 2.847 | 2.869 | 46,013 | 2.8579 | 0.00% |
| 1999-10-22 | 0 | 6.650 | 6.650 | - | - | - | 0 | 0 | - | 2.890 | 2.890 | - | - | - | 0 | - | 0.00% |
| 1999-10-21 | 0 | 6.650 | 6.600 | - | - | - | 0 | 0 | - | 2.890 | 2.869 | - | - | - | 0 | - | 0.00% |
| 1999-10-20 | 0 | 6.650 | 6.650 | 6.900 | 6.500 | 6.700 | 12,000 | 79,950 | 6.6625 | 2.890 | 2.890 | 2.999 | 2.825 | 2.912 | 27,608 | 2.8959 | -2.21% |
| 1999-10-19 | 0 | 6.800 | 6.600 | 7.000 | - | - | 0 | 0 | - | 2.956 | 2.869 | 3.043 | - | - | 0 | - | 0.00% |
| 1999-10-15 | 0 | 6.800 | 6.650 | - | - | - | 0 | 0 | - | 2.956 | 2.890 | - | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 6.800 | 6.800 | 7.100 | - | - | 0 | 0 | - | 2.956 | 2.956 | 3.086 | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 6.800 | 6.650 | 7.200 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 2.956 | 2.890 | 3.130 | 2.956 | 2.956 | 23,007 | 2.9557 | -2.86% |
| 1999-10-12 | 0 | 7.000 | - | 7.200 | - | - | 0 | 0 | - | 3.043 | - | 3.130 | - | - | 0 | - | 0.00% |
| 1999-10-11 | 0 | 7.000 | - | 7.200 | - | - | 0 | 0 | - | 3.043 | - | 3.130 | - | - | 0 | - | 0.00% |
| 1999-10-08 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.043 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-07 | 0 | 7.000 | 6.950 | 7.200 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 3.043 | 3.021 | 3.130 | 3.043 | 3.043 | 23,007 | 3.0426 | -2.78% |
| 1999-10-06 | 0 | 7.200 | 7.200 | - | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.130 | 3.130 | - | 3.043 | 3.043 | 9,203 | 3.0426 | 3.60% |
| 1999-10-05 | 0 | 6.950 | 6.950 | 7.200 | 6.950 | 7.000 | 37,500 | 262,125 | 6.9900 | 3.021 | 3.021 | 3.130 | 3.021 | 3.043 | 86,274 | 3.0383 | -3.47% |
| 1999-10-04 | 0 | 7.200 | 7.200 | - | - | - | 0 | 0 | - | 3.130 | 3.130 | - | - | - | 0 | - | 2.86% |
| 1999-09-30 | 0 | 7.000 | - | - | - | - | 0 | 0 | - | 3.043 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 7.000 | - | 7.200 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.043 | - | 3.130 | 3.043 | 3.043 | 46,013 | 3.0426 | 0.00% |
| 1999-09-28 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.043 | 3.043 | 3.130 | 3.043 | 3.043 | 46,013 | 3.0426 | 0.00% |
| 1999-09-27 | 0 | 7.000 | 7.000 | 7.150 | - | - | 0 | 0 | - | 3.043 | 3.043 | 3.108 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.000 | 15,000 | 105,000 | 7.0000 | 3.043 | 3.043 | 3.130 | 3.043 | 3.043 | 34,510 | 3.0426 | -2.78% |
| 1999-09-23 | 0 | 7.200 | 7.200 | - | - | - | 0 | 0 | - | 3.130 | 3.130 | - | - | - | 0 | - | 2.86% |
| 1999-09-22 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 3.043 | 3.043 | 3.130 | 3.043 | 3.043 | 23,007 | 3.0426 | -3.45% |
| 1999-09-21 | 0 | 7.250 | 7.250 | - | - | - | 0 | 0 | - | 3.151 | 3.151 | - | - | - | 0 | - | 1.40% |
| 1999-09-20 | 0 | 7.150 | 7.150 | - | - | - | 0 | 0 | - | 3.108 | 3.108 | - | - | - | 0 | - | 1.42% |
| 1999-09-17 | 0 | 7.050 | 7.000 | 7.300 | 7.050 | 7.100 | 7,700 | 54,340 | 7.0571 | 3.064 | 3.043 | 3.173 | 3.064 | 3.086 | 17,715 | 3.0675 | -3.42% |
| 1999-09-15 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.300 | 500 | 3,650 | 7.3000 | 3.173 | 3.173 | 3.216 | 3.173 | 3.173 | 1,150 | 3.1730 | -2.67% |
| 1999-09-14 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.260 | - | 3.260 | - | - | 0 | - | 0.00% |
| 1999-09-13 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.260 | - | 3.260 | - | - | 0 | - | 0.00% |
| 1999-09-10 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.260 | - | 3.260 | - | - | 0 | - | 0.00% |
| 1999-09-09 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.260 | - | 3.260 | - | - | 0 | - | 0.00% |
| 1999-09-08 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.260 | - | 3.260 | - | - | 0 | - | 0.00% |
| 1999-09-07 | 0 | 7.500 | - | 7.500 | - | - | 0 | 0 | - | 3.260 | - | 3.260 | - | - | 0 | - | 0.00% |
| 1999-09-06 | 0 | 7.500 | 7.500 | - | - | - | 0 | 0 | - | 3.260 | 3.260 | - | - | - | 0 | - | 6.38% |
| 1999-09-03 | 0 | 7.050 | 7.050 | 7.300 | 7.000 | 7.100 | 6,000 | 42,500 | 7.0833 | 3.064 | 3.064 | 3.173 | 3.043 | 3.086 | 13,804 | 3.0788 | -3.42% |
| 1999-09-02 | 0 | 7.300 | 7.000 | 7.300 | - | - | 0 | 0 | - | 3.173 | 3.043 | 3.173 | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 7.300 | 7.000 | 7.300 | - | - | 0 | 0 | - | 3.173 | 3.043 | 3.173 | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 7.300 | 7.050 | 7.300 | - | - | 0 | 0 | - | 3.173 | 3.064 | 3.173 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 7.300 | 7.000 | 7.300 | - | - | 0 | 0 | - | 3.173 | 3.043 | 3.173 | - | - | 0 | - | 0.00% |
| 1999-08-27 | 0 | 7.300 | 7.000 | - | - | - | 0 | 0 | - | 3.173 | 3.043 | - | - | - | 0 | - | 0.00% |
| 1999-08-26 | 0 | 7.300 | - | - | - | - | 0 | 0 | - | 3.173 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-25 | 0 | 7.300 | 7.000 | - | - | - | 0 | 0 | - | 3.173 | 3.043 | - | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 7.300 | - | 7.300 | - | - | 0 | 0 | - | 3.173 | - | 3.173 | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 7.300 | - | - | - | - | 0 | 0 | - | 3.173 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-20 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.300 | 20,000 | 146,000 | 7.3000 | 3.173 | 3.173 | 3.216 | 3.173 | 3.173 | 46,013 | 3.1730 | 1.39% |
| 1999-08-19 | 0 | 7.200 | 7.150 | 7.400 | 7.200 | 7.200 | 27,500 | 198,000 | 7.2000 | 3.130 | 3.108 | 3.216 | 3.130 | 3.130 | 63,268 | 3.1295 | 1.41% |
| 1999-08-18 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.200 | 26,000 | 184,850 | 7.1096 | 3.086 | 3.086 | 3.130 | 3.086 | 3.130 | 59,817 | 3.0903 | 0.00% |
| 1999-08-17 | 0 | 7.100 | 7.050 | - | - | - | 0 | 0 | - | 3.086 | 3.064 | - | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 7.100 | 7.000 | 7.300 | 7.000 | 7.200 | 17,500 | 124,450 | 7.1114 | 3.086 | 3.043 | 3.173 | 3.043 | 3.130 | 40,261 | 3.0910 | 1.43% |
| 1999-08-13 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.200 | 23,500 | 165,650 | 7.0489 | 3.043 | 3.043 | 3.130 | 3.043 | 3.130 | 54,065 | 3.0639 | -3.45% |
| 1999-08-12 | 0 | 7.250 | - | 7.300 | - | - | 0 | 0 | - | 3.151 | - | 3.173 | - | - | 0 | - | 0.00% |
| 1999-08-11 | 0 | 7.250 | - | 7.450 | - | - | 0 | 0 | - | 3.151 | - | 3.238 | - | - | 0 | - | 0.00% |
| 1999-08-10 | 0 | 7.250 | - | 7.450 | - | - | 0 | 0 | - | 3.151 | - | 3.238 | - | - | 0 | - | 0.00% |
| 1999-08-09 | 0 | 7.250 | 7.100 | 7.250 | - | - | 0 | 0 | - | 3.151 | 3.086 | 3.151 | - | - | 0 | - | -2.03% |
| 1999-08-06 | 0 | 7.400 | - | 7.600 | - | - | 0 | 0 | - | 3.216 | - | 3.303 | - | - | 0 | - | 0.00% |
| 1999-08-05 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 3.216 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-04 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 3.216 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-03 | 0 | 7.400 | - | - | - | - | 0 | 0 | - | 3.216 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-02 | 0 | 7.400 | 7.400 | - | - | - | 0 | 0 | - | 3.216 | 3.216 | - | - | - | 0 | - | 1.37% |
| 1999-07-30 | 0 | 7.300 | - | - | - | - | 0 | 0 | - | 3.173 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-29 | 0 | 7.300 | 7.100 | - | 7.100 | 7.100 | 500 | 3,550 | 7.1000 | 3.173 | 3.086 | - | 3.086 | 3.086 | 1,150 | 3.0861 | 0.00% |
| 1999-07-28 | 0 | 7.300 | 7.100 | - | - | - | 0 | 0 | - | 3.173 | 3.086 | - | - | - | 0 | - | 0.00% |
| 1999-07-27 | 0 | 7.300 | 7.100 | 7.400 | 7.200 | 7.300 | 10,000 | 72,500 | 7.2500 | 3.173 | 3.086 | 3.216 | 3.130 | 3.173 | 23,007 | 3.1513 | 1.39% |
| 1999-07-26 | 0 | 7.200 | 7.200 | 7.400 | 7.200 | 7.200 | 30,500 | 219,600 | 7.2000 | 3.130 | 3.130 | 3.216 | 3.130 | 3.130 | 70,170 | 3.1295 | -2.70% |
| 1999-07-23 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.400 | 8,000 | 59,200 | 7.4000 | 3.216 | 3.216 | 3.260 | 3.216 | 3.216 | 18,405 | 3.2165 | -4.52% |
| 1999-07-22 | 0 | 7.750 | 7.500 | 7.750 | 7.800 | 7.800 | 3,500 | 27,300 | 7.8000 | 3.369 | 3.260 | 3.369 | 3.390 | 3.390 | 8,052 | 3.3903 | 1.97% |
| 1999-07-21 | 0 | 7.600 | - | 8.000 | 7.600 | 7.600 | 5,000 | 38,000 | 7.6000 | 3.303 | - | 3.477 | 3.303 | 3.303 | 11,503 | 3.3034 | 0.00% |
| 1999-07-20 | 0 | 7.600 | 7.600 | 7.800 | 7.600 | 7.600 | 1,650 | 12,495 | 7.5727 | 3.303 | 3.303 | 3.390 | 3.303 | 3.303 | 3,796 | 3.2916 | -1.30% |
| 1999-07-19 | 0 | 7.700 | 7.500 | 7.800 | 7.700 | 7.700 | 5,000 | 38,500 | 7.7000 | 3.347 | 3.260 | 3.390 | 3.347 | 3.347 | 11,503 | 3.3469 | -1.28% |
| 1999-07-16 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 25,000 | 194,150 | 7.7660 | 3.390 | 3.369 | 3.390 | 3.369 | 3.390 | 57,516 | 3.3756 | 0.65% |
| 1999-07-15 | 0 | 7.750 | 7.700 | 7.900 | 7.750 | 7.750 | 5,000 | 38,750 | 7.7500 | 3.369 | 3.347 | 3.434 | 3.369 | 3.369 | 11,503 | 3.3686 | 1.97% |
| 1999-07-14 | 0 | 7.600 | 7.600 | 8.000 | 7.600 | 7.800 | 63,000 | 484,450 | 7.6897 | 3.303 | 3.303 | 3.477 | 3.303 | 3.390 | 144,941 | 3.3424 | -2.56% |
| 1999-07-13 | 0 | 7.800 | 7.700 | 7.900 | - | - | 0 | 0 | - | 3.390 | 3.347 | 3.434 | - | - | 0 | - | 0.00% |
| 1999-07-12 | 0 | 7.800 | 7.650 | 7.800 | 7.750 | 7.800 | 22,000 | 171,500 | 7.7955 | 3.390 | 3.325 | 3.390 | 3.369 | 3.390 | 50,614 | 3.3884 | 0.65% |
| 1999-07-09 | 0 | 7.750 | 7.700 | 8.000 | 7.750 | 7.750 | 193,000 | 1,495,750 | 7.7500 | 3.369 | 3.347 | 3.477 | 3.369 | 3.369 | 444,026 | 3.3686 | 0.00% |
| 1999-07-08 | 0 | 7.750 | 7.650 | 7.750 | 7.650 | 7.750 | 72,000 | 552,850 | 7.6785 | 3.369 | 3.325 | 3.369 | 3.325 | 3.369 | 165,647 | 3.3375 | 0.00% |
| 1999-07-07 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.850 | 77,000 | 600,150 | 7.7942 | 3.369 | 3.347 | 3.369 | 3.369 | 3.412 | 177,150 | 3.3878 | 0.00% |
| 1999-07-06 | 0 | 7.750 | 7.750 | 7.850 | 7.600 | 7.750 | 148,500 | 1,147,875 | 7.7298 | 3.369 | 3.369 | 3.412 | 3.303 | 3.369 | 341,647 | 3.3598 | 2.65% |
| 1999-07-05 | 0 | 7.550 | 7.550 | 7.700 | 7.400 | 7.600 | 30,000 | 225,750 | 7.5250 | 3.282 | 3.282 | 3.347 | 3.216 | 3.303 | 69,020 | 3.2708 | 0.00% |
| 1999-07-02 | 0 | 7.550 | 7.500 | 7.600 | 7.100 | 7.550 | 81,000 | 596,900 | 7.3691 | 3.282 | 3.260 | 3.303 | 3.086 | 3.282 | 186,353 | 3.2031 | 6.34% |
| 1999-06-30 | 0 | 7.100 | 7.100 | 7.400 | 7.050 | 7.250 | 35,500 | 252,175 | 7.1035 | 3.086 | 3.086 | 3.216 | 3.064 | 3.151 | 81,673 | 3.0876 | 0.71% |
| 1999-06-29 | 0 | 7.050 | 7.050 | 7.200 | 7.050 | 7.100 | 37,100 | 262,530 | 7.0763 | 3.064 | 3.064 | 3.130 | 3.064 | 3.086 | 85,354 | 3.0758 | -2.08% |
| 1999-06-28 | 0 | 7.200 | 7.000 | 7.200 | 7.000 | 8.100 | 163,500 | 1,226,475 | 7.5014 | 3.130 | 3.043 | 3.130 | 3.043 | 3.521 | 376,157 | 3.2605 | -10.00% |
| 1999-06-25 | 0 | 8.000 | 7.950 | 8.000 | 7.200 | 9.200 | 1,189,900 | 9,819,880 | 8.2527 | 3.477 | 3.456 | 3.477 | 3.130 | 3.999 | 2,737,546 | 3.5871 | 32.23% |
| 1999-06-24 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.050 | 140,000 | 846,000 | 6.0429 | 2.630 | 2.586 | 2.630 | 2.586 | 2.630 | 322,091 | 2.6266 | 0.00% |
| 1999-06-23 | 0 | 6.050 | 5.850 | 6.050 | 5.850 | 6.050 | 100,000 | 598,800 | 5.9880 | 2.630 | 2.543 | 2.630 | 2.543 | 2.630 | 230,065 | 2.6027 | 0.83% |
| 1999-06-22 | 0 | 6.000 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.608 | 2.521 | 2.608 | - | - | 0 | - | 0.00% |
| 1999-06-21 | 0 | 6.000 | - | 6.000 | 6.000 | 6.000 | 2,500 | 15,000 | 6.0000 | 2.608 | - | 2.608 | 2.608 | 2.608 | 5,752 | 2.6080 | -0.83% |
| 1999-06-17 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.050 | 8,000 | 48,400 | 6.0500 | 2.630 | 2.608 | 2.630 | 2.630 | 2.630 | 18,405 | 2.6297 | 0.00% |
| 1999-06-16 | 0 | 6.050 | 6.000 | 6.100 | 6.050 | 6.150 | 37,600 | 230,445 | 6.1289 | 2.630 | 2.608 | 2.651 | 2.630 | 2.673 | 86,505 | 2.6640 | 0.00% |
| 1999-06-15 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.600 | 212,000 | 1,389,600 | 6.5547 | 2.630 | 2.610 | 2.630 | 2.630 | 2.650 | 528,047 | 2.6316 | 0.00% |
| 1999-06-14 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.600 | 215,000 | 1,412,250 | 6.5686 | 2.630 | 2.610 | 2.630 | 2.630 | 2.650 | 535,520 | 2.6372 | 0.00% |
| 1999-06-11 | 0 | 6.550 | 6.400 | 6.750 | - | - | 0 | 0 | - | 2.630 | 2.569 | 2.710 | - | - | 0 | - | 0.00% |
| 1999-06-10 | 0 | 6.550 | - | 6.600 | 6.550 | 6.600 | 46,000 | 302,200 | 6.5696 | 2.630 | - | 2.650 | 2.630 | 2.650 | 114,576 | 2.6375 | 0.00% |
| 1999-06-09 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.700 | 55,300 | 363,985 | 6.5820 | 2.630 | 2.610 | 2.630 | 2.610 | 2.690 | 137,741 | 2.6425 | 0.00% |
| 1999-06-08 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.550 | 9,000 | 58,950 | 6.5500 | 2.630 | 2.630 | 2.690 | 2.630 | 2.630 | 22,417 | 2.6297 | 0.00% |
| 1999-06-07 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.550 | 5,000 | 32,750 | 6.5500 | 2.630 | 2.630 | 2.690 | 2.630 | 2.630 | 12,454 | 2.6297 | 0.77% |
| 1999-06-04 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 17,000 | 110,500 | 6.5000 | 2.610 | 2.610 | 2.630 | 2.610 | 2.610 | 42,343 | 2.6096 | -0.76% |
| 1999-06-03 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 49,200 | 320,060 | 6.5053 | 2.630 | 2.610 | 2.630 | 2.610 | 2.630 | 122,547 | 2.6117 | 0.00% |
| 1999-06-02 | 0 | 6.550 | 6.400 | 6.550 | 6.550 | 6.550 | 60,000 | 393,000 | 6.5500 | 2.630 | 2.569 | 2.630 | 2.630 | 2.630 | 149,447 | 2.6297 | 0.00% |
| 1999-06-01 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.600 | 412,000 | 2,699,100 | 6.5512 | 2.630 | 2.610 | 2.630 | 2.630 | 2.650 | 1,026,205 | 2.6302 | 0.00% |
| 1999-05-31 | 0 | 6.550 | - | 6.650 | - | - | 0 | 0 | - | 2.630 | - | 2.670 | - | - | 0 | - | 0.00% |
| 1999-05-28 | 0 | 6.550 | - | - | - | - | 0 | 0 | - | 2.630 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-27 | 0 | 6.550 | 6.350 | 6.750 | - | - | 0 | 0 | - | 2.630 | 2.549 | 2.710 | - | - | 0 | - | 0.00% |
| 1999-05-26 | 0 | 6.550 | - | 6.650 | - | - | 0 | 0 | - | 2.630 | - | 2.670 | - | - | 0 | - | 0.00% |
| 1999-05-25 | 0 | 6.550 | 6.450 | 6.550 | 6.400 | 6.550 | 96,000 | 628,150 | 6.5432 | 2.630 | 2.590 | 2.630 | 2.569 | 2.630 | 239,116 | 2.6270 | 1.55% |
| 1999-05-24 | 0 | 6.450 | - | 6.650 | - | - | 0 | 0 | - | 2.590 | - | 2.670 | - | - | 0 | - | 0.00% |
| 1999-05-21 | 0 | 6.450 | 6.350 | 6.450 | 6.400 | 6.450 | 14,000 | 89,800 | 6.4143 | 2.590 | 2.549 | 2.590 | 2.569 | 2.590 | 34,871 | 2.5752 | -0.77% |
| 1999-05-20 | 0 | 6.500 | - | - | - | - | 0 | 0 | - | 2.610 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-19 | 0 | 6.500 | 6.500 | - | 6.350 | 6.400 | 40,000 | 255,000 | 6.3750 | 2.610 | 2.610 | - | 2.549 | 2.569 | 99,632 | 2.5594 | 3.17% |
| 1999-05-18 | 0 | 6.300 | 6.250 | 6.350 | - | - | 10,450 | 64,790 | 6.2000 | 2.529 | 2.509 | 2.549 | - | - | 26,029 | 2.4892 | 0.00% |
| 1999-05-17 | 0 | 6.300 | 6.150 | - | - | - | 0 | 0 | - | 2.529 | 2.469 | - | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 6.300 | 6.300 | 6.500 | 6.200 | 6.200 | 20,000 | 124,000 | 6.2000 | 2.529 | 2.529 | 2.610 | 2.489 | 2.489 | 49,816 | 2.4892 | 0.80% |
| 1999-05-13 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.250 | 4,000 | 25,000 | 6.2500 | 2.509 | 2.509 | 2.549 | 2.509 | 2.509 | 9,963 | 2.5092 | 0.00% |
| 1999-05-12 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 115,000 | 718,250 | 6.2457 | 2.509 | 2.489 | 2.509 | 2.489 | 2.509 | 286,441 | 2.5075 | 0.81% |
| 1999-05-11 | 0 | 6.200 | 6.150 | 6.300 | 6.200 | 6.200 | 90,000 | 558,000 | 6.2000 | 2.489 | 2.469 | 2.529 | 2.489 | 2.489 | 224,171 | 2.4892 | 0.00% |
| 1999-05-10 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.200 | 501,700 | 3,109,610 | 6.1981 | 2.489 | 2.449 | 2.489 | 2.449 | 2.489 | 1,249,629 | 2.4884 | 3.33% |
| 1999-05-07 | 0 | 6.000 | 6.000 | - | 6.000 | 6.000 | 1,000 | 6,000 | 6.0000 | 2.409 | 2.409 | - | 2.409 | 2.409 | 2,491 | 2.4089 | 0.00% |
| 1999-05-06 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.409 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-05 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.409 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-04 | 0 | 6.000 | - | - | - | - | 0 | 0 | - | 2.409 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-03 | 0 | 6.000 | - | 6.200 | - | - | 0 | 0 | - | 2.409 | - | 2.489 | - | - | 0 | - | 0.00% |
| 1999-04-30 | 0 | 6.000 | 5.800 | - | - | - | 0 | 0 | - | 2.409 | 2.329 | - | - | - | 0 | - | 0.00% |
| 1999-04-29 | 0 | 6.000 | - | - | 6.000 | 6.000 | 5,500 | 33,000 | 6.0000 | 2.409 | - | - | 2.409 | 2.409 | 13,699 | 2.4089 | -0.83% |
| 1999-04-28 | 0 | 6.050 | - | - | - | - | 0 | 0 | - | 2.429 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-27 | 0 | 6.050 | - | - | - | - | 0 | 0 | - | 2.429 | - | - | - | - | 0 | - | 0.00% |
| 1999-04-26 | 0 | 6.050 | 6.000 | - | - | - | 0 | 0 | - | 2.429 | 2.409 | - | - | - | 0 | - | 0.00% |
| 1999-04-23 | 0 | 6.050 | - | 6.150 | - | - | 0 | 0 | - | 2.429 | - | 2.469 | - | - | 0 | - | 0.00% |
| 1999-04-22 | 0 | 6.050 | 6.000 | - | 6.050 | 6.050 | 4,400 | 26,440 | 6.0091 | 2.429 | 2.409 | - | 2.429 | 2.429 | 10,959 | 2.4125 | 0.83% |
| 1999-04-21 | 0 | 6.000 | 5.900 | 6.100 | 6.000 | 6.000 | 20,200 | 121,140 | 5.9970 | 2.409 | 2.369 | 2.449 | 2.409 | 2.409 | 50,314 | 2.4077 | 0.00% |
| 1999-04-20 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 30,000 | 180,000 | 6.0000 | 2.409 | 2.409 | 2.489 | 2.409 | 2.409 | 74,724 | 2.4089 | 0.00% |
| 1999-04-19 | 0 | 6.000 | 5.950 | 6.150 | 6.000 | 6.050 | 35,000 | 211,000 | 6.0286 | 2.409 | 2.389 | 2.469 | 2.409 | 2.429 | 87,178 | 2.4203 | -0.83% |
| 1999-04-16 | 0 | 6.050 | 6.050 | 6.150 | - | - | 0 | 0 | - | 2.429 | 2.429 | 2.469 | - | - | 0 | - | 0.83% |
| 1999-04-15 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.409 | 2.389 | 2.449 | 2.409 | 2.409 | 24,908 | 2.4089 | 0.84% |
| 1999-04-14 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 9,150 | 54,198 | 5.9233 | 2.389 | 2.369 | 2.409 | 2.369 | 2.389 | 22,791 | 2.3781 | 0.85% |
| 1999-04-13 | 0 | 5.900 | 5.850 | 6.000 | 5.800 | 5.900 | 11,115 | 64,967 | 5.8450 | 2.369 | 2.349 | 2.409 | 2.329 | 2.369 | 27,685 | 2.3466 | 2.61% |
| 1999-04-12 | 0 | 5.750 | 5.750 | 5.900 | - | - | 0 | 0 | - | 2.309 | 2.309 | 2.369 | - | - | 0 | - | 0.88% |
| 1999-04-09 | 0 | 5.700 | 5.500 | 5.800 | - | - | 0 | 0 | - | 2.288 | 2.208 | 2.329 | - | - | 0 | - | 0.00% |
| 1999-04-08 | 0 | 5.700 | 5.800 | - | 5.700 | 5.700 | 12,000 | 68,400 | 5.7000 | 2.288 | 2.329 | - | 2.288 | 2.288 | 29,889 | 2.2884 | 0.88% |
| 1999-04-07 | 0 | 5.650 | 5.600 | 5.750 | - | - | 0 | 0 | - | 2.268 | 2.248 | 2.309 | - | - | 0 | - | 0.00% |
| 1999-04-01 | 0 | 5.650 | 5.600 | 5.700 | 5.500 | 5.650 | 28,000 | 156,200 | 5.5786 | 2.268 | 2.248 | 2.288 | 2.208 | 2.268 | 69,742 | 2.2397 | 3.67% |
| 1999-03-31 | 0 | 5.450 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.188 | 2.128 | 2.248 | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 5.450 | 5.200 | 5.450 | 5.450 | 5.450 | 4,000 | 21,800 | 5.4500 | 2.188 | 2.088 | 2.188 | 2.188 | 2.188 | 9,963 | 2.1881 | 5.83% |
| 1999-03-29 | 0 | 5.150 | 5.150 | 5.350 | 5.150 | 5.150 | 5,000 | 25,750 | 5.1500 | 2.068 | 2.068 | 2.148 | 2.068 | 2.068 | 12,454 | 2.0676 | -3.74% |
| 1999-03-26 | 0 | 5.350 | 5.350 | - | 5.200 | 5.200 | 5,000 | 26,000 | 5.2000 | 2.148 | 2.148 | - | 2.088 | 2.088 | 12,454 | 2.0877 | 2.88% |
| 1999-03-25 | 0 | 5.200 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.088 | 2.088 | 2.168 | - | - | 0 | - | 0.97% |
| 1999-03-24 | 0 | 5.150 | 5.100 | 5.300 | 5.150 | 5.150 | 20,000 | 103,000 | 5.1500 | 2.068 | 2.048 | 2.128 | 2.068 | 2.068 | 49,816 | 2.0676 | -0.96% |
| 1999-03-23 | 0 | 5.200 | 5.200 | 5.400 | 5.200 | 5.200 | 63,800 | 331,700 | 5.1991 | 2.088 | 2.088 | 2.168 | 2.088 | 2.088 | 158,912 | 2.0873 | 0.00% |
| 1999-03-22 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 2.088 | 2.088 | - | - | - | 0 | - | 0.00% |
| 1999-03-19 | 0 | 5.200 | 5.150 | 5.350 | 5.150 | 5.250 | 132,000 | 682,900 | 5.1735 | 2.088 | 2.068 | 2.148 | 2.068 | 2.108 | 328,784 | 2.0770 | -0.95% |
| 1999-03-18 | 0 | 5.250 | 5.200 | 5.450 | 5.250 | 5.300 | 30,000 | 158,000 | 5.2667 | 2.108 | 2.088 | 2.188 | 2.108 | 2.128 | 74,724 | 2.1145 | 0.00% |
| 1999-03-17 | 0 | 5.250 | 5.250 | - | - | - | 0 | 0 | - | 2.108 | 2.108 | - | - | - | 0 | - | 0.00% |
| 1999-03-16 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.250 | 20,000 | 105,000 | 5.2500 | 2.108 | 2.088 | 2.148 | 2.108 | 2.108 | 49,816 | 2.1078 | 0.00% |
| 1999-03-15 | 0 | 5.250 | 5.150 | 5.250 | 5.200 | 5.250 | 14,000 | 73,000 | 5.2143 | 2.108 | 2.068 | 2.108 | 2.088 | 2.108 | 34,871 | 2.0934 | 0.96% |
| 1999-03-12 | 0 | 5.200 | 5.200 | 5.350 | 5.200 | 5.350 | 20,000 | 105,200 | 5.2600 | 2.088 | 2.088 | 2.148 | 2.088 | 2.148 | 49,816 | 2.1118 | -0.95% |
| 1999-03-11 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 14,000 | 73,300 | 5.2357 | 2.108 | 2.088 | 2.108 | 2.088 | 2.108 | 34,871 | 2.1020 | 0.96% |
| 1999-03-10 | 0 | 5.200 | 5.150 | 5.350 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 2.088 | 2.068 | 2.148 | 2.088 | 2.088 | 49,816 | 2.0877 | 0.00% |
| 1999-03-09 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 2.088 | 2.088 | - | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 5.200 | 5.100 | 5.400 | - | - | 0 | 0 | - | 2.088 | 2.048 | 2.168 | - | - | 0 | - | 0.00% |
| 1999-03-05 | 0 | 5.200 | 5.150 | 5.250 | - | - | 0 | 0 | - | 2.088 | 2.068 | 2.108 | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 5.200 | 5.100 | - | - | - | 0 | 0 | - | 2.088 | 2.048 | - | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 5.200 | 5.100 | 5.250 | - | - | 0 | 0 | - | 2.088 | 2.048 | 2.108 | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.250 | 30,000 | 157,000 | 5.2333 | 2.088 | 2.088 | 2.128 | 2.088 | 2.108 | 74,724 | 2.1011 | -1.89% |
| 1999-03-01 | 0 | 5.300 | 5.000 | 5.350 | - | - | 0 | 0 | - | 2.128 | 2.007 | 2.148 | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 5.300 | 5.000 | 5.500 | - | - | 0 | 0 | - | 2.128 | 2.007 | 2.208 | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 5.300 | 4.975 | 5.300 | - | - | 0 | 0 | - | 2.128 | 1.997 | 2.128 | - | - | 0 | - | -3.64% |
| 1999-02-24 | 0 | 5.500 | 5.500 | - | - | - | 0 | 0 | - | 2.208 | 2.208 | - | - | - | 0 | - | 3.77% |
| 1999-02-23 | 0 | 5.300 | 4.975 | 5.350 | - | - | 0 | 0 | - | 2.128 | 1.997 | 2.148 | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 5.300 | 4.975 | - | - | - | 0 | 0 | - | 2.128 | 1.997 | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 5.300 | 4.975 | 5.300 | - | - | 0 | 0 | - | 2.128 | 1.997 | 2.128 | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 5.300 | 4.975 | 5.400 | - | - | 0 | 0 | - | 2.128 | 1.997 | 2.168 | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 2.128 | 2.128 | - | - | - | 0 | - | 3.92% |
| 1999-02-11 | 0 | 5.100 | 4.950 | 5.200 | - | - | 0 | 0 | - | 2.048 | 1.987 | 2.088 | - | - | 0 | - | 0.00% |
| 1999-02-10 | 0 | 5.100 | 4.925 | 5.100 | - | - | 0 | 0 | - | 2.048 | 1.977 | 2.048 | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 5.100 | 4.950 | 5.100 | - | - | 0 | 0 | - | 2.048 | 1.987 | 2.048 | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 2.048 | 2.048 | - | - | - | 0 | - | 4.08% |
| 1999-02-05 | 0 | 4.900 | 4.900 | 5.100 | 4.900 | 5.050 | 60,000 | 299,500 | 4.9917 | 1.967 | 1.967 | 2.048 | 1.967 | 2.027 | 149,447 | 2.0041 | -5.77% |
| 1999-02-04 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 2.088 | 2.088 | - | - | - | 0 | - | 2.97% |
| 1999-02-03 | 0 | 5.050 | 5.050 | - | 5.050 | 5.100 | 20,000 | 101,500 | 5.0750 | 2.027 | 2.027 | - | 2.027 | 2.048 | 49,816 | 2.0375 | -0.98% |
| 1999-02-02 | 0 | 5.100 | 5.100 | 5.250 | 5.100 | 5.100 | 24,900 | 126,910 | 5.0968 | 2.048 | 2.048 | 2.108 | 2.048 | 2.048 | 62,021 | 2.0463 | 0.00% |
| 1999-02-01 | 0 | 5.100 | 5.050 | 5.200 | 5.050 | 5.100 | 25,750 | 130,488 | 5.0675 | 2.048 | 2.027 | 2.088 | 2.027 | 2.048 | 64,138 | 2.0345 | 0.00% |
| 1999-01-29 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 2.048 | 2.007 | 2.048 | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 5.100 | 5.000 | 5.100 | - | - | 0 | 0 | - | 2.048 | 2.007 | 2.048 | - | - | 0 | - | -1.92% |
| 1999-01-27 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 2.088 | 2.048 | 2.088 | - | - | 0 | - | -1.89% |
| 1999-01-26 | 0 | 5.300 | 5.300 | - | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 2.128 | 2.128 | - | 2.048 | 2.048 | 49,816 | 2.0475 | 3.92% |
| 1999-01-25 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 25,000 | 127,500 | 5.1000 | 2.048 | 2.048 | 2.068 | 2.048 | 2.048 | 62,270 | 2.0475 | -2.86% |
| 1999-01-22 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.100 | 30,000 | 153,000 | 5.1000 | 2.108 | 2.108 | 2.128 | 2.048 | 2.048 | 74,724 | 2.0475 | -0.94% |
| 1999-01-21 | 0 | 5.300 | 5.100 | 5.500 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 2.128 | 2.048 | 2.208 | 2.128 | 2.128 | 24,908 | 2.1278 | 0.00% |
| 1999-01-20 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 2.128 | 2.088 | 2.168 | - | - | 0 | - | 0.00% |
| 1999-01-19 | 0 | 5.300 | 5.150 | - | - | - | 0 | 0 | - | 2.128 | 2.068 | - | - | - | 0 | - | 0.00% |
| 1999-01-18 | 0 | 5.300 | 5.200 | 5.500 | - | - | 0 | 0 | - | 2.128 | 2.088 | 2.208 | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 5.300 | 5.500 | - | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 2.128 | 2.208 | - | 2.088 | 2.088 | 24,908 | 2.0877 | 1.92% |
| 1999-01-14 | 0 | 5.200 | 5.150 | - | 5.200 | 5.200 | 25,000 | 130,000 | 5.2000 | 2.088 | 2.068 | - | 2.088 | 2.088 | 62,270 | 2.0877 | -1.89% |
| 1999-01-13 | 0 | 5.300 | 5.300 | - | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 2.128 | 2.128 | - | 2.128 | 2.128 | 24,908 | 2.1278 | -1.85% |
| 1999-01-12 | 0 | 5.400 | 5.350 | 5.500 | 5.400 | 5.400 | 10,000 | 54,000 | 5.4000 | 2.168 | 2.148 | 2.208 | 2.168 | 2.168 | 24,908 | 2.1680 | -2.70% |
| 1999-01-11 | 0 | 5.550 | 5.550 | 5.600 | 5.350 | 5.350 | 30,000 | 160,500 | 5.3500 | 2.228 | 2.228 | 2.248 | 2.148 | 2.148 | 74,724 | 2.1479 | 0.00% |
| 1999-01-08 | 0 | 5.550 | 5.350 | 5.550 | - | - | 0 | 0 | - | 2.228 | 2.148 | 2.228 | - | - | 0 | - | 0.00% |
| 1999-01-07 | 0 | 5.550 | 5.350 | 5.600 | - | - | 0 | 0 | - | 2.228 | 2.148 | 2.248 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 5.550 | 5.350 | 5.650 | - | - | 0 | 0 | - | 2.228 | 2.148 | 2.268 | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 5.550 | 5.350 | 5.550 | - | - | 0 | 0 | - | 2.228 | 2.148 | 2.228 | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 5.550 | 5.350 | 5.550 | 5.350 | 5.550 | 50,500 | 270,775 | 5.3619 | 2.228 | 2.148 | 2.228 | 2.148 | 2.228 | 125,785 | 2.1527 | 0.00% |
| 1998-12-31 | 0 | 5.550 | 5.300 | - | - | - | 0 | 0 | - | 2.228 | 2.128 | - | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 5.550 | 5.300 | 5.700 | - | - | 0 | 0 | - | 2.228 | 2.128 | 2.288 | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 5.550 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.228 | 2.128 | 2.248 | - | - | 0 | - | 0.00% |
| 1998-12-28 | 0 | 5.550 | 5.550 | - | 5.400 | 5.400 | 40,000 | 216,000 | 5.4000 | 2.228 | 2.228 | - | 2.168 | 2.168 | 99,632 | 2.1680 | 1.83% |
| 1998-12-24 | 0 | 5.450 | 5.300 | 5.500 | - | - | 0 | 0 | - | 2.188 | 2.128 | 2.208 | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 5.450 | 5.450 | - | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 2.188 | 2.188 | - | 2.128 | 2.128 | 24,908 | 2.1278 | 0.00% |
| 1998-12-22 | 0 | 5.450 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.188 | 2.128 | 2.248 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 5.450 | 5.300 | - | - | - | 0 | 0 | - | 2.188 | 2.128 | - | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 5.450 | 5.450 | 5.600 | - | - | 0 | 0 | - | 2.188 | 2.188 | 2.248 | - | - | 0 | - | 0.93% |
| 1998-12-17 | 0 | 5.400 | 5.300 | 5.500 | - | - | 0 | 0 | - | 2.168 | 2.128 | 2.208 | - | - | 0 | - | 0.00% |
| 1998-12-16 | 0 | 5.400 | 5.300 | - | - | - | 0 | 0 | - | 2.168 | 2.128 | - | - | - | 0 | - | 0.00% |
| 1998-12-15 | 0 | 5.400 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.168 | 2.128 | 2.248 | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 5.400 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.168 | 2.128 | 2.248 | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 5.400 | 5.300 | 5.600 | - | - | 0 | 0 | - | 2.168 | 2.128 | 2.248 | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 5.400 | 5.300 | 5.600 | 5.300 | 5.500 | 20,000 | 108,000 | 5.4000 | 2.168 | 2.128 | 2.248 | 2.128 | 2.208 | 49,816 | 2.1680 | -5.26% |
| 1998-12-09 | 0 | 5.700 | 5.500 | 5.850 | - | - | 0 | 0 | - | 2.288 | 2.208 | 2.349 | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 5.700 | 5.700 | - | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 2.288 | 2.288 | - | 2.248 | 2.248 | 24,908 | 2.2483 | 4.59% |
| 1998-12-07 | 0 | 5.450 | 5.450 | - | - | - | 0 | 0 | - | 2.188 | 2.188 | - | - | - | 0 | - | 0.93% |
| 1998-12-04 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 5,000 | 27,000 | 5.4000 | 2.168 | 2.168 | 2.248 | 2.168 | 2.168 | 12,454 | 2.1680 | 0.00% |
| 1998-12-03 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.400 | 19,400 | 104,680 | 5.3959 | 2.168 | 2.168 | 2.248 | 2.168 | 2.168 | 48,321 | 2.1663 | -3.57% |
| 1998-12-02 | 0 | 5.600 | 5.400 | 5.600 | - | - | 0 | 0 | - | 2.248 | 2.168 | 2.248 | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 5.600 | 5.400 | 5.700 | - | - | 0 | 0 | - | 2.248 | 2.168 | 2.288 | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 5.600 | 5.600 | 5.700 | 5.300 | 5.600 | 64,500 | 354,250 | 5.4922 | 2.248 | 2.248 | 2.288 | 2.128 | 2.248 | 160,656 | 2.2050 | 5.66% |
| 1998-11-27 | 0 | 5.300 | 5.300 | 5.350 | 5.100 | 5.150 | 16,000 | 82,100 | 5.1313 | 2.128 | 2.128 | 2.148 | 2.048 | 2.068 | 39,853 | 2.0601 | 0.95% |
| 1998-11-26 | 0 | 5.250 | 5.200 | 5.350 | 5.050 | 5.250 | 3,100 | 16,010 | 5.1645 | 2.108 | 2.088 | 2.148 | 2.027 | 2.108 | 7,721 | 2.0734 | 0.96% |
| 1998-11-25 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 22,000 | 114,400 | 5.2000 | 2.088 | 2.068 | 2.088 | 2.088 | 2.088 | 54,797 | 2.0877 | -2.80% |
| 1998-11-24 | 0 | 5.350 | 5.200 | 5.400 | 5.350 | 5.350 | 4,400 | 23,400 | 5.3182 | 2.148 | 2.088 | 2.168 | 2.148 | 2.148 | 10,959 | 2.1351 | 3.88% |
| 1998-11-23 | 0 | 5.150 | 5.150 | 5.350 | 5.150 | 5.150 | 5,000 | 25,750 | 5.1500 | 2.068 | 2.068 | 2.148 | 2.068 | 2.068 | 12,454 | 2.0676 | -0.96% |
| 1998-11-20 | 0 | 5.200 | 5.200 | 5.350 | - | - | 0 | 0 | - | 2.088 | 2.088 | 2.148 | - | - | 0 | - | 0.00% |
| 1998-11-19 | 0 | 5.200 | 5.150 | 5.300 | 5.200 | 5.200 | 30,000 | 156,000 | 5.2000 | 2.088 | 2.068 | 2.128 | 2.088 | 2.088 | 74,724 | 2.0877 | 0.97% |
| 1998-11-18 | 0 | 5.150 | 5.100 | 5.200 | - | - | 0 | 0 | - | 2.068 | 2.048 | 2.088 | - | - | 0 | - | 0.00% |
| 1998-11-17 | 0 | 5.150 | 5.050 | 5.200 | - | - | 0 | 0 | - | 2.068 | 2.027 | 2.088 | - | - | 0 | - | 0.00% |
| 1998-11-16 | 0 | 5.150 | - | 5.250 | - | - | 0 | 0 | - | 2.068 | - | 2.108 | - | - | 0 | - | 0.00% |
| 1998-11-13 | 0 | 5.150 | 5.100 | - | 5.150 | 5.150 | 12,000 | 61,800 | 5.1500 | 2.068 | 2.048 | - | 2.068 | 2.068 | 29,889 | 2.0676 | 1.98% |
| 1998-11-12 | 0 | 5.050 | 5.000 | 5.200 | 5.050 | 5.050 | 10,200 | 51,470 | 5.0461 | 2.027 | 2.007 | 2.088 | 2.027 | 2.027 | 25,406 | 2.0259 | -0.98% |
| 1998-11-11 | 0 | 5.100 | 5.000 | 5.200 | 5.100 | 5.100 | 12,000 | 61,200 | 5.1000 | 2.048 | 2.007 | 2.088 | 2.048 | 2.048 | 29,889 | 2.0475 | 2.00% |
| 1998-11-10 | 0 | 5.000 | 4.950 | - | 5.000 | 5.000 | 30,000 | 150,000 | 5.0000 | 2.007 | 1.987 | - | 2.007 | 2.007 | 74,724 | 2.0074 | 1.01% |
| 1998-11-09 | 0 | 4.950 | 4.950 | 5.150 | 4.950 | 4.950 | 5,000 | 24,750 | 4.9500 | 1.987 | 1.987 | 2.068 | 1.987 | 1.987 | 12,454 | 1.9873 | 0.00% |
| 1998-11-06 | 0 | 4.950 | 4.850 | 5.200 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 1.987 | 1.947 | 2.088 | 1.987 | 1.987 | 49,816 | 1.9873 | -2.94% |
| 1998-11-05 | 0 | 5.100 | 5.100 | 5.300 | 5.100 | 5.100 | 15,000 | 76,500 | 5.1000 | 2.048 | 2.048 | 2.128 | 2.048 | 2.048 | 37,362 | 2.0475 | 2.00% |
| 1998-11-04 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.100 | 13,000 | 65,300 | 5.0231 | 2.007 | 2.007 | 2.088 | 2.007 | 2.048 | 32,380 | 2.0167 | -3.85% |
| 1998-11-03 | 0 | 5.200 | - | 5.400 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 2.088 | - | 2.168 | 2.088 | 2.088 | 24,908 | 2.0877 | -3.70% |
| 1998-11-02 | 0 | 5.400 | 5.200 | 5.450 | 5.400 | 5.400 | 15,000 | 81,000 | 5.4000 | 2.168 | 2.088 | 2.188 | 2.168 | 2.168 | 37,362 | 2.1680 | 2.86% |
| 1998-10-30 | 0 | 5.250 | 5.150 | 5.250 | 5.200 | 5.250 | 6,500 | 33,875 | 5.2115 | 2.108 | 2.068 | 2.108 | 2.088 | 2.108 | 16,190 | 2.0923 | 2.94% |
| 1998-10-29 | 0 | 5.100 | 4.975 | 5.200 | - | - | 0 | 0 | - | 2.048 | 1.997 | 2.088 | - | - | 0 | - | 0.00% |
| 1998-10-27 | 0 | 5.100 | 5.000 | - | - | - | 0 | 0 | - | 2.048 | 2.007 | - | - | - | 0 | - | 0.00% |
| 1998-10-26 | 0 | 5.100 | 4.925 | 5.200 | - | - | 0 | 0 | - | 2.048 | 1.977 | 2.088 | - | - | 0 | - | 0.00% |
| 1998-10-23 | 0 | 5.100 | 5.100 | - | - | - | 0 | 0 | - | 2.048 | 2.048 | - | - | - | 0 | - | 2.00% |
| 1998-10-22 | 0 | 5.000 | 4.925 | - | - | - | 0 | 0 | - | 2.007 | 1.977 | - | - | - | 0 | - | 0.00% |
| 1998-10-21 | 0 | 5.000 | 5.000 | - | - | - | 0 | 0 | - | 2.007 | 2.007 | - | - | - | 0 | - | 3.63% |
| 1998-10-20 | 0 | 4.825 | 4.825 | - | - | - | 0 | 0 | - | 1.937 | 1.937 | - | - | - | 0 | - | 0.52% |
| 1998-10-19 | 0 | 4.800 | 4.800 | - | 4.800 | 5.100 | 1,000 | 4,950 | 4.9500 | 1.927 | 1.927 | - | 1.927 | 2.048 | 2,491 | 1.9873 | -9.43% |
| 1998-10-16 | 0 | 5.300 | 5.300 | - | 5.200 | 5.200 | 1,000 | 5,200 | 5.2000 | 2.128 | 2.128 | - | 2.088 | 2.088 | 2,491 | 2.0877 | 10.42% |
| 1998-10-15 | 0 | 4.800 | 4.800 | - | - | - | 0 | 0 | - | 1.927 | 1.927 | - | - | - | 0 | - | 2.13% |
| 1998-10-14 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 1.887 | 1.887 | - | - | - | 0 | - | 0.00% |
| 1998-10-13 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 1.887 | 1.887 | - | - | - | 0 | - | 0.00% |
| 1998-10-12 | 0 | 4.700 | 4.700 | - | 4.700 | 4.700 | 12,000 | 56,400 | 4.7000 | 1.887 | 1.887 | - | 1.887 | 1.887 | 29,889 | 1.8870 | 2.17% |
| 1998-10-09 | 0 | 4.600 | 4.600 | 4.700 | 4.500 | 4.600 | 20,000 | 91,000 | 4.5500 | 1.847 | 1.847 | 1.887 | 1.807 | 1.847 | 49,816 | 1.8267 | 0.00% |
| 1998-10-08 | 0 | 4.600 | 4.600 | 4.700 | 4.500 | 4.500 | 10,000 | 45,000 | 4.5000 | 1.847 | 1.847 | 1.887 | 1.807 | 1.807 | 24,908 | 1.8067 | 0.00% |
| 1998-10-07 | 0 | 4.600 | - | - | - | - | 0 | 0 | - | 1.847 | - | - | - | - | 0 | - | 0.00% |
| 1998-10-05 | 0 | 4.600 | - | 4.800 | - | - | 0 | 0 | - | 1.847 | - | 1.927 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 4.600 | 4.600 | 4.700 | - | - | 0 | 0 | - | 1.847 | 1.847 | 1.887 | - | - | 0 | - | 1.66% |
| 1998-09-29 | 0 | 4.525 | 4.525 | - | 4.525 | 4.525 | 4,000 | 18,100 | 4.5250 | 1.817 | 1.817 | - | 1.817 | 1.817 | 9,963 | 1.8167 | 0.56% |
| 1998-09-28 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 50,000 | 225,000 | 4.5000 | 1.807 | 1.807 | 1.827 | 1.807 | 1.807 | 124,539 | 1.8067 | 0.00% |
| 1998-09-25 | 0 | 4.500 | 4.450 | 4.525 | - | - | 0 | 0 | - | 1.807 | 1.787 | 1.817 | - | - | 0 | - | 0.00% |
| 1998-09-24 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.500 | 102,500 | 461,250 | 4.5000 | 1.807 | 1.807 | 1.817 | 1.807 | 1.807 | 255,306 | 1.8067 | 1.12% |
| 1998-09-23 | 0 | 4.450 | 4.350 | - | - | - | 0 | 0 | - | 1.787 | 1.746 | - | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 4.450 | 4.350 | - | - | - | 0 | 0 | - | 1.787 | 1.746 | - | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 4.450 | - | - | - | - | 0 | 0 | - | 1.787 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 4.450 | 4.450 | - | - | - | 0 | 0 | - | 1.787 | 1.787 | - | - | - | 0 | - | 1.14% |
| 1998-09-17 | 0 | 4.400 | 4.375 | 4.400 | - | - | 0 | 0 | - | 1.767 | 1.756 | 1.767 | - | - | 0 | - | 0.00% |
| 1998-09-16 | 0 | 4.400 | 4.375 | 4.500 | 4.400 | 4.400 | 50,000 | 220,000 | 4.4000 | 1.767 | 1.756 | 1.807 | 1.767 | 1.767 | 124,539 | 1.7665 | 0.00% |
| 1998-09-15 | 0 | 4.400 | - | 4.450 | 4.400 | 4.450 | 45,500 | 201,475 | 4.4280 | 1.767 | - | 1.787 | 1.767 | 1.787 | 113,331 | 1.7778 | -1.12% |
| 1998-09-14 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.475 | 48,900 | 217,695 | 4.4518 | 1.787 | 1.787 | 1.797 | 1.787 | 1.797 | 121,800 | 1.7873 | -2.20% |
| 1998-09-11 | 0 | 4.550 | 4.550 | - | 4.400 | 4.400 | 20,000 | 88,000 | 4.4000 | 1.827 | 1.827 | - | 1.767 | 1.767 | 49,816 | 1.7665 | 1.11% |
| 1998-09-10 | 0 | 4.500 | 4.400 | - | - | - | 0 | 0 | - | 1.807 | 1.767 | - | - | - | 0 | - | 0.00% |
| 1998-09-09 | 0 | 4.500 | 4.450 | 4.500 | 4.500 | 4.500 | 75,500 | 341,400 | 4.5219 | 1.807 | 1.787 | 1.807 | 1.807 | 1.807 | 188,055 | 1.8154 | 0.00% |
| 1998-09-08 | 0 | 4.500 | 4.450 | 4.600 | 4.500 | 4.500 | 140,000 | 630,000 | 4.5000 | 1.807 | 1.787 | 1.847 | 1.807 | 1.807 | 348,710 | 1.8067 | 0.00% |
| 1998-09-07 | 0 | 4.500 | 4.400 | 4.500 | 4.500 | 4.500 | 60,000 | 270,000 | 4.5000 | 1.807 | 1.767 | 1.807 | 1.807 | 1.807 | 149,447 | 1.8067 | 2.27% |
| 1998-09-04 | 0 | 4.400 | 4.300 | 4.500 | 4.400 | 4.500 | 24,400 | 107,680 | 4.4131 | 1.767 | 1.726 | 1.807 | 1.767 | 1.807 | 60,775 | 1.7718 | 0.00% |
| 1998-09-03 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 10,500 | 46,200 | 4.4000 | 1.767 | 1.767 | 1.807 | 1.767 | 1.767 | 26,153 | 1.7665 | -4.35% |
| 1998-09-02 | 0 | 4.600 | 4.500 | 4.800 | 4.600 | 4.700 | 20,000 | 93,000 | 4.6500 | 1.847 | 1.807 | 1.927 | 1.847 | 1.887 | 49,816 | 1.8669 | -5.15% |
| 1998-09-01 | 0 | 4.850 | - | 4.850 | - | - | 0 | 0 | - | 1.947 | - | 1.947 | - | - | 0 | - | 0.00% |
| 1998-08-31 | 0 | 4.850 | - | 4.900 | - | - | 0 | 0 | - | 1.947 | - | 1.967 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 4.850 | - | 4.850 | - | - | 0 | 0 | - | 1.947 | - | 1.947 | - | - | 0 | - | 0.00% |
| 1998-08-27 | 0 | 4.850 | - | 4.950 | - | - | 0 | 0 | - | 1.947 | - | 1.987 | - | - | 0 | - | 0.00% |
| 1998-08-26 | 0 | 4.850 | 4.750 | 4.900 | - | - | 0 | 0 | - | 1.947 | 1.907 | 1.967 | - | - | 0 | - | 0.00% |
| 1998-08-25 | 0 | 4.850 | 4.750 | 4.925 | 4.850 | 4.850 | 20,000 | 97,000 | 4.8500 | 1.947 | 1.907 | 1.977 | 1.947 | 1.947 | 49,816 | 1.9472 | -2.02% |
| 1998-08-24 | 0 | 4.950 | - | - | - | - | 0 | 0 | - | 1.987 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 4.950 | - | 5.100 | 4.950 | 5.100 | 64,300 | 324,190 | 5.0418 | 1.987 | - | 2.048 | 1.987 | 2.048 | 160,158 | 2.0242 | -2.94% |
| 1998-08-20 | 0 | 5.100 | 5.000 | 5.100 | 5.000 | 5.100 | 10,000 | 50,700 | 5.0700 | 2.048 | 2.007 | 2.048 | 2.007 | 2.048 | 24,908 | 2.0355 | 7.37% |
| 1998-08-19 | 0 | 4.750 | 4.750 | 4.950 | 4.750 | 4.750 | 20,000 | 95,000 | 4.7500 | 1.907 | 1.907 | 1.987 | 1.907 | 1.907 | 49,816 | 1.9070 | 2.15% |
| 1998-08-18 | 0 | 4.650 | 4.650 | - | - | - | 0 | 0 | - | 1.867 | 1.867 | - | - | - | 0 | - | 2.20% |
| 1998-08-14 | 0 | 4.550 | 4.550 | - | - | - | 0 | 0 | - | 1.827 | 1.827 | - | - | - | 0 | - | 0.55% |
| 1998-08-13 | 0 | 4.525 | 4.525 | 4.650 | 4.500 | 4.500 | 500 | 2,250 | 4.5000 | 1.817 | 1.817 | 1.867 | 1.807 | 1.807 | 1,245 | 1.8067 | -2.69% |
| 1998-08-12 | 0 | 4.650 | 4.650 | - | 4.550 | 4.550 | 16,000 | 72,800 | 4.5500 | 1.867 | 1.867 | - | 1.827 | 1.827 | 39,853 | 1.8267 | 2.20% |
| 1998-08-11 | 0 | 4.550 | 4.500 | 4.650 | 4.550 | 4.550 | 500 | 2,275 | 4.5500 | 1.827 | 1.807 | 1.867 | 1.827 | 1.827 | 1,245 | 1.8267 | 0.00% |
| 1998-08-10 | 0 | 4.550 | - | 4.800 | 4.550 | 4.750 | 82,800 | 376,795 | 4.5507 | 1.827 | - | 1.927 | 1.827 | 1.907 | 206,237 | 1.8270 | -3.19% |
| 1998-08-07 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 1.887 | 1.887 | - | - | - | 0 | - | 3.30% |
| 1998-08-06 | 0 | 4.550 | 4.550 | 4.650 | 4.550 | 4.550 | 60,000 | 273,000 | 4.5500 | 1.827 | 1.827 | 1.867 | 1.827 | 1.827 | 149,447 | 1.8267 | -3.19% |
| 1998-08-05 | 0 | 4.700 | 4.700 | - | 4.600 | 4.600 | 71,000 | 326,600 | 4.6000 | 1.887 | 1.887 | - | 1.847 | 1.847 | 176,846 | 1.8468 | 3.30% |
| 1998-08-04 | 0 | 4.550 | 4.550 | 4.650 | 4.500 | 4.550 | 11,100 | 50,420 | 4.5423 | 1.827 | 1.827 | 1.867 | 1.807 | 1.827 | 27,648 | 1.8237 | -2.15% |
| 1998-08-03 | 0 | 4.650 | 4.650 | 4.700 | 4.650 | 4.700 | 135,000 | 632,500 | 4.6852 | 1.867 | 1.867 | 1.887 | 1.867 | 1.887 | 336,256 | 1.8810 | -5.10% |
| 1998-07-31 | 0 | 4.900 | 4.700 | 4.900 | - | - | 0 | 0 | - | 1.967 | 1.887 | 1.967 | - | - | 0 | - | 0.00% |
| 1998-07-30 | 0 | 4.900 | 4.900 | - | - | - | 22,000 | 105,600 | 4.8000 | 1.967 | 1.967 | - | - | - | 54,797 | 1.9271 | 2.08% |
| 1998-07-29 | 0 | 4.800 | 4.800 | - | - | - | 0 | 0 | - | 1.927 | 1.927 | - | - | - | 0 | - | 2.13% |
| 1998-07-28 | 0 | 4.700 | 4.650 | - | - | - | 0 | 0 | - | 1.887 | 1.867 | - | - | - | 0 | - | 0.00% |
| 1998-07-27 | 0 | 4.700 | 4.700 | - | - | - | 0 | 0 | - | 1.887 | 1.887 | - | - | - | 0 | - | 1.08% |
| 1998-07-24 | 0 | 4.650 | 4.650 | 4.750 | 4.650 | 4.700 | 66,952 | 313,009 | 4.6751 | 1.867 | 1.867 | 1.907 | 1.867 | 1.887 | 166,763 | 1.8770 | -3.13% |
| 1998-07-23 | 0 | 4.800 | 4.775 | 4.875 | 4.800 | 4.900 | 20,000 | 97,000 | 4.8500 | 1.927 | 1.917 | 1.957 | 1.927 | 1.967 | 49,816 | 1.9472 | -5.88% |
| 1998-07-22 | 0 | 5.100 | 5.000 | 5.300 | 5.100 | 5.150 | 38,000 | 195,200 | 5.1368 | 2.048 | 2.007 | 2.128 | 2.048 | 2.068 | 94,650 | 2.0623 | -5.56% |
| 1998-07-21 | 0 | 5.400 | 5.400 | 5.450 | 5.200 | 5.300 | 66,352 | 346,460 | 5.2215 | 2.168 | 2.168 | 2.188 | 2.088 | 2.128 | 165,269 | 2.0963 | 0.00% |
| 1998-07-20 | 0 | 5.400 | 5.250 | 5.400 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 2.168 | 2.108 | 2.168 | 2.168 | 2.168 | 49,816 | 2.1680 | -0.92% |
| 1998-07-17 | 0 | 5.450 | 5.150 | 5.500 | 5.200 | 5.450 | 22,000 | 114,625 | 5.2102 | 2.188 | 2.068 | 2.208 | 2.088 | 2.188 | 54,797 | 2.0918 | 4.81% |
| 1998-07-16 | 0 | 5.200 | 5.200 | - | - | - | 0 | 0 | - | 2.088 | 2.088 | - | - | - | 0 | - | 6.12% |
| 1998-07-15 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 3,300 | 16,110 | 4.8818 | 1.967 | 1.967 | 2.007 | 1.967 | 1.967 | 8,220 | 1.9599 | 2.08% |
| 1998-07-14 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 1.927 | 1.887 | - | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 4.800 | 4.700 | - | - | - | 0 | 0 | - | 1.927 | 1.887 | - | - | - | 0 | - | 0.00% |
| 1998-07-10 | 0 | 4.800 | 4.700 | 4.900 | 4.675 | 4.800 | 39,000 | 185,925 | 4.7673 | 1.927 | 1.887 | 1.967 | 1.877 | 1.927 | 97,141 | 1.9140 | 1.05% |
| 1998-07-09 | 0 | 4.750 | 4.700 | 4.800 | 4.750 | 4.800 | 110,000 | 525,500 | 4.7773 | 1.907 | 1.887 | 1.927 | 1.907 | 1.927 | 273,987 | 1.9180 | -1.04% |
| 1998-07-08 | 0 | 4.800 | 4.775 | 4.800 | 4.800 | 4.825 | 130,400 | 626,340 | 4.8032 | 1.927 | 1.917 | 1.927 | 1.927 | 1.937 | 324,799 | 1.9284 | -2.04% |
| 1998-07-07 | 0 | 4.900 | 4.850 | 4.900 | 4.900 | 5.000 | 239,000 | 1,179,300 | 4.9343 | 1.967 | 1.947 | 1.967 | 1.967 | 2.007 | 595,298 | 1.9810 | 0.51% |
| 1998-07-06 | 0 | 4.875 | 4.800 | 4.875 | 4.875 | 5.050 | 160,950 | 796,315 | 4.9476 | 1.957 | 1.927 | 1.957 | 1.957 | 2.027 | 400,892 | 1.9864 | -3.47% |
| 1998-07-03 | 0 | 5.050 | 5.000 | 5.200 | 5.050 | 5.400 | 316,500 | 1,613,900 | 5.0992 | 2.027 | 2.007 | 2.088 | 2.027 | 2.168 | 788,335 | 2.0472 | -8.18% |
| 1998-07-02 | 0 | 5.500 | - | 5.500 | 5.500 | 5.700 | 180,000 | 1,006,000 | 5.5889 | 2.208 | - | 2.208 | 2.208 | 2.288 | 448,342 | 2.2438 | 0.00% |
| 1998-06-30 | 0 | 5.500 | - | 5.600 | 5.500 | 5.700 | 119,000 | 666,400 | 5.6000 | 2.208 | - | 2.248 | 2.208 | 2.288 | 296,404 | 2.2483 | -5.98% |
| 1998-06-29 | 0 | 5.850 | 5.750 | 5.850 | - | - | 0 | 0 | - | 2.349 | 2.309 | 2.349 | - | - | 0 | - | -0.85% |
| 1998-06-26 | 0 | 5.900 | 5.750 | 5.900 | 5.900 | 6.000 | 60,000 | 354,500 | 5.9083 | 2.369 | 2.309 | 2.369 | 2.369 | 2.409 | 149,447 | 2.3721 | -3.28% |
| 1998-06-25 | 0 | 6.100 | 6.000 | 6.100 | 6.000 | 6.200 | 439,000 | 2,695,350 | 6.1397 | 2.449 | 2.409 | 2.449 | 2.409 | 2.489 | 1,093,456 | 2.4650 | 1.67% |
| 1998-06-24 | 0 | 6.000 | 5.800 | 6.050 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.409 | 2.329 | 2.429 | 2.409 | 2.409 | 24,908 | 2.4089 | 0.00% |
| 1998-06-23 | 0 | 6.000 | 6.000 | 6.350 | 6.000 | 6.000 | 9,000 | 54,000 | 6.0000 | 2.409 | 2.409 | 2.549 | 2.409 | 2.409 | 22,417 | 2.4089 | -6.25% |
| 1998-06-22 | 0 | 6.400 | - | 6.400 | - | - | 0 | 0 | - | 2.569 | - | 2.569 | - | - | 0 | - | 0.00% |
| 1998-06-19 | 0 | 6.400 | - | 6.400 | - | - | 0 | 0 | - | 2.569 | - | 2.569 | - | - | 0 | - | -1.54% |
| 1998-06-18 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 2.610 | - | 2.610 | - | - | 0 | - | 0.00% |
| 1998-06-17 | 0 | 6.500 | - | 6.500 | - | - | 0 | 0 | - | 2.610 | - | 2.610 | - | - | 0 | - | 0.00% |
| 1998-06-16 | 0 | 6.500 | - | 6.500 | 6.600 | 6.900 | 20,000 | 136,500 | 6.8250 | 2.610 | - | 2.610 | 2.650 | 2.770 | 49,816 | 2.7401 | 11.72% |
| 1998-06-15 | 0 | 7.000 | 7.000 | 7.300 | 7.000 | 7.300 | 62,000 | 442,850 | 7.1427 | 2.336 | 2.336 | 2.436 | 2.336 | 2.436 | 185,797 | 2.3835 | -4.76% |
| 1998-06-12 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.500 | 85,000 | 628,325 | 7.3921 | 2.453 | 2.453 | 2.469 | 2.436 | 2.503 | 254,722 | 2.4667 | 0.68% |
| 1998-06-11 | 0 | 7.300 | 7.300 | 7.650 | 7.300 | 7.400 | 15,000 | 109,600 | 7.3067 | 2.436 | 2.436 | 2.553 | 2.436 | 2.469 | 44,951 | 2.4382 | -2.67% |
| 1998-06-10 | 0 | 7.500 | 7.400 | 7.700 | 7.300 | 7.500 | 92,000 | 682,850 | 7.4223 | 2.503 | 2.469 | 2.569 | 2.436 | 2.503 | 275,699 | 2.4768 | -2.60% |
| 1998-06-09 | 0 | 7.700 | 7.500 | 7.800 | 7.700 | 7.800 | 10,000 | 77,100 | 7.7100 | 2.569 | 2.503 | 2.603 | 2.569 | 2.603 | 29,967 | 2.5728 | -1.28% |
| 1998-06-08 | 0 | 7.800 | 7.700 | 8.000 | 7.800 | 7.800 | 3,000 | 23,400 | 7.8000 | 2.603 | 2.569 | 2.670 | 2.603 | 2.603 | 8,990 | 2.6028 | 0.00% |
| 1998-06-05 | 0 | 7.800 | 7.800 | 8.000 | - | - | 0 | 0 | - | 2.603 | 2.603 | 2.670 | - | - | 0 | - | 0.00% |
| 1998-06-04 | 0 | 7.800 | 7.800 | 8.100 | 7.800 | 8.000 | 2,000 | 15,800 | 7.9000 | 2.603 | 2.603 | 2.703 | 2.603 | 2.670 | 5,993 | 2.6362 | -2.50% |
| 1998-06-03 | 0 | 8.000 | 7.800 | - | 8.000 | 8.000 | 1,000 | 8,000 | 8.0000 | 2.670 | 2.603 | - | 2.670 | 2.670 | 2,997 | 2.6696 | 1.27% |
| 1998-06-02 | 0 | 7.900 | 7.700 | 8.000 | - | - | 0 | 0 | - | 2.636 | 2.569 | 2.670 | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 7.900 | 7.700 | 7.900 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 2.636 | 2.569 | 2.636 | 2.636 | 2.636 | 29,967 | 2.6362 | -2.47% |
| 1998-05-29 | 0 | 8.100 | 7.950 | 8.100 | - | - | 0 | 0 | - | 2.703 | 2.653 | 2.703 | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 8.100 | 7.950 | 8.100 | 8.100 | 8.100 | 35,000 | 283,500 | 8.1000 | 2.703 | 2.653 | 2.703 | 2.703 | 2.703 | 104,886 | 2.7029 | 0.00% |
| 1998-05-27 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.200 | 84,000 | 682,900 | 8.1298 | 2.703 | 2.686 | 2.703 | 2.703 | 2.736 | 251,725 | 2.7129 | -2.41% |
| 1998-05-26 | 0 | 8.300 | 8.200 | 8.300 | 8.300 | 8.350 | 30,000 | 249,500 | 8.3167 | 2.770 | 2.736 | 2.770 | 2.770 | 2.786 | 89,902 | 2.7752 | -0.60% |
| 1998-05-25 | 0 | 8.350 | 8.300 | 8.350 | 8.350 | 8.400 | 32,000 | 267,550 | 8.3609 | 2.786 | 2.770 | 2.786 | 2.786 | 2.803 | 95,895 | 2.7900 | -0.60% |
| 1998-05-22 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 70,500 | 596,900 | 8.4667 | 2.803 | 2.803 | 2.836 | 2.803 | 2.836 | 211,269 | 2.8253 | -1.18% |
| 1998-05-21 | 0 | 8.500 | 8.500 | - | 8.500 | 8.500 | 55,000 | 467,500 | 8.5000 | 2.836 | 2.836 | - | 2.836 | 2.836 | 164,820 | 2.8364 | -1.16% |
| 1998-05-20 | 0 | 8.600 | 8.450 | 8.600 | 8.450 | 8.600 | 40,000 | 339,300 | 8.4825 | 2.870 | 2.820 | 2.870 | 2.820 | 2.870 | 119,869 | 2.8306 | 1.78% |
| 1998-05-19 | 0 | 8.450 | 8.400 | 8.700 | 8.450 | 8.450 | 90,000 | 760,500 | 8.4500 | 2.820 | 2.803 | 2.903 | 2.820 | 2.820 | 269,706 | 2.8197 | 0.60% |
| 1998-05-18 | 0 | 8.400 | 8.300 | 8.450 | 8.350 | 8.500 | 80,000 | 672,250 | 8.4031 | 2.803 | 2.770 | 2.820 | 2.786 | 2.836 | 239,738 | 2.8041 | 0.00% |
| 1998-05-15 | 0 | 8.400 | - | 8.500 | 8.400 | 8.500 | 60,000 | 507,000 | 8.4500 | 2.803 | - | 2.836 | 2.803 | 2.836 | 179,804 | 2.8197 | -1.18% |
| 1998-05-14 | 0 | 8.500 | 8.450 | - | 8.500 | 8.500 | 60,000 | 510,000 | 8.5000 | 2.836 | 2.820 | - | 2.836 | 2.836 | 179,804 | 2.8364 | 0.00% |
| 1998-05-13 | 0 | 8.500 | 8.500 | - | 8.500 | 8.650 | 122,000 | 1,048,100 | 8.5910 | 2.836 | 2.836 | - | 2.836 | 2.886 | 365,601 | 2.8668 | -1.73% |
| 1998-05-12 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.650 | 30,000 | 259,500 | 8.6500 | 2.886 | 2.886 | 2.903 | 2.886 | 2.886 | 89,902 | 2.8865 | 0.00% |
| 1998-05-11 | 0 | 8.650 | 8.600 | 8.800 | 8.600 | 8.650 | 102,000 | 878,800 | 8.6157 | 2.886 | 2.870 | 2.937 | 2.870 | 2.886 | 305,666 | 2.8750 | 0.58% |
| 1998-05-08 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 49,000 | 421,400 | 8.6000 | 2.870 | 2.870 | 2.903 | 2.870 | 2.870 | 146,840 | 2.8698 | -1.71% |
| 1998-05-07 | 0 | 8.750 | 8.600 | - | 8.600 | 8.750 | 120,500 | 1,040,625 | 8.6359 | 2.920 | 2.870 | - | 2.870 | 2.920 | 361,106 | 2.8818 | 1.16% |
| 1998-05-06 | 0 | 8.650 | 8.650 | - | - | - | 0 | 0 | - | 2.886 | 2.886 | - | - | - | 0 | - | 0.58% |
| 1998-05-05 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.800 | 263,000 | 2,279,850 | 8.6686 | 2.870 | 2.870 | 2.937 | 2.870 | 2.937 | 788,140 | 2.8927 | 1.18% |
| 1998-05-04 | 0 | 8.500 | 8.500 | 8.650 | 8.500 | 8.600 | 117,000 | 996,300 | 8.5154 | 2.836 | 2.836 | 2.886 | 2.836 | 2.870 | 350,617 | 2.8416 | -1.16% |
| 1998-05-01 | 0 | 8.600 | 8.400 | - | 8.400 | 8.600 | 142,500 | 1,211,250 | 8.5000 | 2.870 | 2.803 | - | 2.803 | 2.870 | 427,034 | 2.8364 | 1.18% |
| 1998-04-30 | 0 | 8.500 | 8.300 | - | 8.500 | 8.700 | 142,500 | 1,230,700 | 8.6365 | 2.836 | 2.770 | - | 2.836 | 2.903 | 427,034 | 2.8820 | -2.30% |
| 1998-04-29 | 0 | 8.700 | 8.600 | - | 8.600 | 8.700 | 74,000 | 642,200 | 8.6784 | 2.903 | 2.870 | - | 2.870 | 2.903 | 221,758 | 2.8959 | 0.00% |
| 1998-04-28 | 0 | 8.700 | 8.700 | - | 8.700 | 8.700 | 57,500 | 500,250 | 8.7000 | 2.903 | 2.903 | - | 2.903 | 2.903 | 172,312 | 2.9032 | 0.00% |
| 1998-04-27 | 0 | 8.700 | 8.600 | - | 8.700 | 8.700 | 35,000 | 304,500 | 8.7000 | 2.903 | 2.870 | - | 2.903 | 2.903 | 104,886 | 2.9032 | -0.57% |
| 1998-04-24 | 0 | 8.750 | 8.700 | - | 8.750 | 8.750 | 10,000 | 87,500 | 8.7500 | 2.920 | 2.903 | - | 2.920 | 2.920 | 29,967 | 2.9198 | -0.57% |
| 1998-04-23 | 0 | 8.800 | 8.700 | 9.000 | 8.800 | 8.800 | 5,000 | 44,000 | 8.8000 | 2.937 | 2.903 | 3.003 | 2.937 | 2.937 | 14,984 | 2.9365 | 1.15% |
| 1998-04-22 | 0 | 8.700 | 8.700 | - | - | - | 0 | 0 | - | 2.903 | 2.903 | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 8.700 | 8.700 | - | - | - | 0 | 0 | - | 2.903 | 2.903 | - | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 8.700 | 8.700 | - | - | - | 0 | 0 | - | 2.903 | 2.903 | - | - | - | 0 | - | 0.00% |
| 1998-04-17 | 0 | 8.700 | 8.700 | 9.000 | 8.700 | 8.800 | 29,000 | 254,900 | 8.7897 | 2.903 | 2.903 | 3.003 | 2.903 | 2.937 | 86,905 | 2.9331 | -2.25% |
| 1998-04-16 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 50,000 | 445,000 | 8.9000 | 2.970 | 2.937 | 3.003 | 2.970 | 2.970 | 149,836 | 2.9699 | 0.00% |
| 1998-04-15 | 0 | 8.900 | 8.700 | 9.100 | 8.900 | 8.900 | 20,000 | 178,000 | 8.9000 | 2.970 | 2.903 | 3.037 | 2.970 | 2.970 | 59,935 | 2.9699 | 0.00% |
| 1998-04-14 | 0 | 8.900 | 8.900 | 9.100 | - | - | 0 | 0 | - | 2.970 | 2.970 | 3.037 | - | - | 0 | - | 0.00% |
| 1998-04-09 | 0 | 8.900 | 8.900 | 9.200 | 8.900 | 8.900 | 1,000 | 8,900 | 8.9000 | 2.970 | 2.970 | 3.070 | 2.970 | 2.970 | 2,997 | 2.9699 | -1.11% |
| 1998-04-08 | 0 | 9.000 | 8.900 | 9.100 | - | - | 0 | 0 | - | 3.003 | 2.970 | 3.037 | - | - | 0 | - | 0.00% |
| 1998-04-07 | 0 | 9.000 | 9.000 | 9.200 | 9.000 | 9.000 | 11,000 | 99,000 | 9.0000 | 3.003 | 3.003 | 3.070 | 3.003 | 3.003 | 32,964 | 3.0033 | -1.10% |
| 1998-04-03 | 0 | 9.100 | 9.000 | 9.100 | 9.000 | 9.100 | 40,000 | 361,000 | 9.0250 | 3.037 | 3.003 | 3.037 | 3.003 | 3.037 | 119,869 | 3.0116 | 1.11% |
| 1998-04-02 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.000 | 20,000 | 180,000 | 9.0000 | 3.003 | 2.970 | 3.070 | 3.003 | 3.003 | 59,935 | 3.0033 | 0.00% |
| 1998-04-01 | 0 | 9.000 | 8.900 | 9.200 | 9.000 | 9.000 | 34,000 | 306,000 | 9.0000 | 3.003 | 2.970 | 3.070 | 3.003 | 3.003 | 101,889 | 3.0033 | 1.12% |
| 1998-03-31 | 0 | 8.900 | 8.900 | - | - | - | 0 | 0 | - | 2.970 | 2.970 | - | - | - | 0 | - | 0.00% |
| 1998-03-30 | 0 | 8.900 | 8.700 | 9.000 | 8.900 | 9.000 | 32,000 | 286,000 | 8.9375 | 2.970 | 2.903 | 3.003 | 2.970 | 3.003 | 95,895 | 2.9824 | -1.11% |
| 1998-03-27 | 0 | 9.000 | 9.000 | 9.100 | - | - | 0 | 0 | - | 3.003 | 3.003 | 3.037 | - | - | 0 | - | 1.12% |
| 1998-03-26 | 0 | 8.900 | 8.800 | - | - | - | 0 | 0 | - | 2.970 | 2.937 | - | - | - | 0 | - | 0.00% |
| 1998-03-25 | 0 | 8.900 | 8.700 | - | 8.900 | 8.900 | 20,000 | 178,000 | 8.9000 | 2.970 | 2.903 | - | 2.970 | 2.970 | 59,935 | 2.9699 | 2.30% |
| 1998-03-24 | 0 | 8.700 | 8.700 | - | 8.700 | 8.700 | 25,000 | 217,500 | 8.7000 | 2.903 | 2.903 | - | 2.903 | 2.903 | 74,918 | 2.9032 | 0.00% |
| 1998-03-23 | 0 | 8.700 | 8.700 | - | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 2.903 | 2.903 | - | 2.903 | 2.903 | 29,967 | 2.9032 | -1.14% |
| 1998-03-20 | 0 | 8.800 | - | 9.200 | 8.800 | 8.800 | 25,000 | 220,000 | 8.8000 | 2.937 | - | 3.070 | 2.937 | 2.937 | 74,918 | 2.9365 | 0.00% |
| 1998-03-19 | 0 | 8.800 | 8.800 | 9.100 | - | - | 0 | 0 | - | 2.937 | 2.937 | 3.037 | - | - | 0 | - | 1.15% |
| 1998-03-18 | 0 | 8.700 | 8.700 | - | - | - | 0 | 0 | - | 2.903 | 2.903 | - | - | - | 0 | - | 0.00% |
| 1998-03-17 | 0 | 8.700 | 8.700 | 9.100 | - | - | 0 | 0 | - | 2.903 | 2.903 | 3.037 | - | - | 0 | - | 0.00% |
| 1998-03-16 | 0 | 8.700 | 8.700 | - | - | - | 0 | 0 | - | 2.903 | 2.903 | - | - | - | 0 | - | 0.00% |
| 1998-03-13 | 0 | 8.700 | 8.700 | - | - | - | 0 | 0 | - | 2.903 | 2.903 | - | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 8.700 | 8.600 | 8.900 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 2.903 | 2.870 | 2.970 | 2.903 | 2.903 | 29,967 | 2.9032 | -2.25% |
| 1998-03-11 | 0 | 8.900 | 8.800 | 9.000 | 8.850 | 9.000 | 40,000 | 359,250 | 8.9813 | 2.970 | 2.937 | 3.003 | 2.953 | 3.003 | 119,869 | 2.9970 | -10.55% |
| 1998-03-10 | 0 | 9.950 | - | 9.950 | - | - | 0 | 0 | - | 3.320 | - | 3.320 | - | - | 0 | - | -0.50% |
| 1998-03-09 | 0 | 10.00 | - | 10.00 | - | - | 1 | 10 | 10.000 | 3.337 | - | 3.337 | - | - | 3 | 3.3370 | 0.00% |
| 1998-03-06 | 0 | 10.00 | - | 10.00 | - | - | 0 | 0 | - | 3.337 | - | 3.337 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 10.00 | - | 10.00 | - | - | 0 | 0 | - | 3.337 | - | 3.337 | - | - | 0 | - | -0.50% |
| 1998-03-04 | 0 | 10.05 | - | 10.05 | - | - | 0 | 0 | - | 3.354 | - | 3.354 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 10.05 | 9.850 | 10.30 | 10.05 | 10.30 | 15,000 | 153,250 | 10.217 | 3.354 | 3.287 | 3.437 | 3.354 | 3.437 | 44,951 | 3.4093 | -4.74% |
| 1998-03-02 | 0 | 10.55 | 10.00 | 10.55 | 10.40 | 10.60 | 20,000 | 210,000 | 10.500 | 3.521 | 3.337 | 3.521 | 3.470 | 3.537 | 59,935 | 3.5038 | 3.43% |
| 1998-02-27 | 0 | 10.20 | 10.20 | 10.40 | 9.900 | 10.30 | 123,000 | 1,257,100 | 10.220 | 3.404 | 3.404 | 3.470 | 3.304 | 3.437 | 368,598 | 3.4105 | 4.62% |
| 1998-02-26 | 0 | 9.750 | 9.450 | 9.800 | 9.450 | 9.750 | 10,000 | 95,850 | 9.5850 | 3.254 | 3.153 | 3.270 | 3.153 | 3.254 | 29,967 | 3.1985 | 7.14% |
| 1998-02-25 | 0 | 9.100 | 9.050 | 9.300 | - | - | 0 | 0 | - | 3.037 | 3.020 | 3.103 | - | - | 0 | - | 0.00% |
| 1998-02-24 | 0 | 9.100 | 9.100 | - | - | - | 0 | 0 | - | 3.037 | 3.037 | - | - | - | 0 | - | 1.68% |
| 1998-02-23 | 0 | 8.950 | 8.700 | - | 8.700 | 8.950 | 16,500 | 144,725 | 8.7712 | 2.987 | 2.903 | - | 2.903 | 2.987 | 49,446 | 2.9269 | 1.70% |
| 1998-02-20 | 0 | 8.800 | 8.500 | 8.800 | - | - | 0 | 0 | - | 2.937 | 2.836 | 2.937 | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 8.800 | 8.650 | 8.850 | 8.800 | 8.800 | 3,000 | 26,400 | 8.8000 | 2.937 | 2.886 | 2.953 | 2.937 | 2.937 | 8,990 | 2.9365 | 3.53% |
| 1998-02-18 | 0 | 8.500 | 8.450 | 8.700 | - | - | 0 | 0 | - | 2.836 | 2.820 | 2.903 | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 1,500 | 12,750 | 8.5000 | 2.836 | 2.836 | 2.903 | 2.836 | 2.836 | 4,495 | 2.8364 | 2.41% |
| 1998-02-16 | 0 | 8.300 | 8.200 | 8.300 | 8.000 | 8.300 | 51,500 | 415,450 | 8.0670 | 2.770 | 2.736 | 2.770 | 2.670 | 2.770 | 154,332 | 2.6919 | 2.47% |
| 1998-02-13 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.100 | 12,000 | 97,200 | 8.1000 | 2.703 | 2.703 | 2.736 | 2.703 | 2.703 | 35,961 | 2.7029 | 0.62% |
| 1998-02-12 | 0 | 8.050 | 8.050 | 8.550 | 8.050 | 8.050 | 2,000 | 16,100 | 8.0500 | 2.686 | 2.686 | 2.853 | 2.686 | 2.686 | 5,993 | 2.6863 | -3.59% |
| 1998-02-11 | 0 | 8.350 | 8.000 | 8.400 | 8.150 | 8.350 | 2,000 | 16,500 | 8.2500 | 2.786 | 2.670 | 2.803 | 2.720 | 2.786 | 5,993 | 2.7530 | 6.37% |
| 1998-02-10 | 0 | 7.850 | 7.850 | - | 7.750 | 7.750 | 20,000 | 155,000 | 7.7500 | 2.620 | 2.620 | - | 2.586 | 2.586 | 59,935 | 2.5862 | 0.64% |
| 1998-02-09 | 0 | 7.800 | 7.800 | - | - | - | 0 | 0 | - | 2.603 | 2.603 | - | - | - | 0 | - | 0.00% |
| 1998-02-06 | 0 | 7.800 | 7.800 | - | - | - | 0 | 0 | - | 2.603 | 2.603 | - | - | - | 0 | - | 0.65% |
| 1998-02-05 | 0 | 7.750 | 7.750 | - | - | - | 0 | 0 | - | 2.586 | 2.586 | - | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 7.750 | 7.750 | 7.950 | 7.700 | 7.750 | 4,000 | 30,900 | 7.7250 | 2.586 | 2.586 | 2.653 | 2.569 | 2.586 | 11,987 | 2.5778 | -0.64% |
| 1998-02-03 | 0 | 7.800 | 7.700 | - | - | - | 0 | 0 | - | 2.603 | 2.569 | - | - | - | 0 | - | 0.00% |
| 1998-02-02 | 0 | 7.800 | 7.800 | - | - | - | 0 | 0 | - | 2.603 | 2.603 | - | - | - | 0 | - | 0.65% |
| 1998-01-27 | 0 | 7.750 | 7.650 | 7.800 | 7.750 | 7.750 | 10,000 | 77,500 | 7.7500 | 2.586 | 2.553 | 2.603 | 2.586 | 2.586 | 29,967 | 2.5862 | 1.31% |
| 1998-01-26 | 0 | 7.650 | 7.650 | 7.750 | 7.650 | 7.700 | 50,000 | 383,500 | 7.6700 | 2.553 | 2.553 | 2.586 | 2.553 | 2.569 | 149,836 | 2.5595 | 0.00% |
| 1998-01-23 | 0 | 7.650 | 7.650 | 7.750 | 7.600 | 7.650 | 52,000 | 395,800 | 7.6115 | 2.553 | 2.553 | 2.586 | 2.536 | 2.553 | 155,830 | 2.5399 | 0.66% |
| 1998-01-22 | 0 | 7.600 | 7.600 | 7.750 | 7.600 | 7.650 | 38,000 | 289,800 | 7.6263 | 2.536 | 2.536 | 2.586 | 2.536 | 2.553 | 113,876 | 2.5449 | -1.30% |
| 1998-01-21 | 0 | 7.700 | 7.600 | 7.800 | 7.600 | 7.700 | 36,000 | 274,600 | 7.6278 | 2.569 | 2.536 | 2.603 | 2.536 | 2.569 | 107,882 | 2.5454 | 0.00% |
| 1998-01-20 | 0 | 7.700 | 7.700 | 7.800 | 7.600 | 7.700 | 146,500 | 1,116,500 | 7.6212 | 2.569 | 2.569 | 2.603 | 2.536 | 2.569 | 439,021 | 2.5432 | 0.65% |
| 1998-01-19 | 0 | 7.650 | 7.600 | 7.700 | 7.600 | 7.650 | 15,000 | 114,500 | 7.6333 | 2.553 | 2.536 | 2.569 | 2.536 | 2.553 | 44,951 | 2.5472 | 0.00% |
| 1998-01-16 | 0 | 7.650 | 7.600 | 7.800 | 7.500 | 7.650 | 57,000 | 432,800 | 7.5930 | 2.553 | 2.536 | 2.603 | 2.503 | 2.553 | 170,814 | 2.5338 | 2.00% |
| 1998-01-15 | 0 | 7.500 | 7.300 | 7.600 | 7.500 | 7.600 | 52,000 | 392,750 | 7.5529 | 2.503 | 2.436 | 2.536 | 2.503 | 2.536 | 155,830 | 2.5204 | -1.96% |
| 1998-01-14 | 0 | 7.650 | 7.600 | 8.000 | 7.650 | 7.650 | 2,000 | 15,300 | 7.6500 | 2.553 | 2.536 | 2.670 | 2.553 | 2.553 | 5,993 | 2.5528 | 0.66% |
| 1998-01-13 | 0 | 7.600 | 7.450 | 7.800 | 7.600 | 7.600 | 25,000 | 190,000 | 7.6000 | 2.536 | 2.486 | 2.603 | 2.536 | 2.536 | 74,918 | 2.5361 | 0.00% |
| 1998-01-12 | 0 | 7.600 | 7.500 | 7.900 | 7.600 | 7.800 | 67,500 | 520,600 | 7.7126 | 2.536 | 2.503 | 2.636 | 2.536 | 2.603 | 202,279 | 2.5737 | -7.32% |
| 1998-01-09 | 0 | 8.200 | 8.150 | 8.300 | 8.200 | 8.200 | 40,000 | 328,000 | 8.2000 | 2.736 | 2.720 | 2.770 | 2.736 | 2.736 | 119,869 | 2.7363 | 0.00% |
| 1998-01-08 | 0 | 8.200 | 8.200 | 8.500 | 8.100 | 8.550 | 222,000 | 1,843,500 | 8.3041 | 2.736 | 2.736 | 2.836 | 2.703 | 2.853 | 665,274 | 2.7710 | -4.09% |
| 1998-01-07 | 0 | 8.550 | 8.500 | 8.800 | 8.550 | 8.600 | 123,000 | 1,056,650 | 8.5907 | 2.853 | 2.836 | 2.937 | 2.853 | 2.870 | 368,598 | 2.8667 | -1.72% |
| 1998-01-06 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.700 | 5,000 | 43,500 | 8.7000 | 2.903 | 2.886 | 2.937 | 2.903 | 2.903 | 14,984 | 2.9032 | 0.00% |
| 1998-01-05 | 0 | 8.700 | 8.500 | 8.700 | 8.700 | 8.700 | 40,000 | 348,000 | 8.7000 | 2.903 | 2.836 | 2.903 | 2.903 | 2.903 | 119,869 | 2.9032 | -0.57% |
| 1998-01-02 | 0 | 8.750 | 8.750 | 8.950 | 8.700 | 8.800 | 18,080 | 158,672 | 8.7761 | 2.920 | 2.920 | 2.987 | 2.903 | 2.937 | 54,181 | 2.9286 | -0.57% |
| 1997-12-31 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.800 | 42,000 | 369,600 | 8.8000 | 2.937 | 2.920 | 2.953 | 2.937 | 2.937 | 125,863 | 2.9365 | 0.00% |
| 1997-12-30 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.850 | 16,000 | 141,400 | 8.8375 | 2.937 | 2.937 | 2.953 | 2.937 | 2.953 | 47,948 | 2.9490 | -0.56% |
| 1997-12-29 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.850 | 80,000 | 705,100 | 8.8138 | 2.953 | 2.937 | 2.953 | 2.937 | 2.953 | 239,738 | 2.9411 | 0.57% |
| 1997-12-24 | 0 | 8.800 | 8.600 | 8.850 | 8.700 | 8.800 | 30,000 | 262,000 | 8.7333 | 2.937 | 2.870 | 2.953 | 2.903 | 2.937 | 89,902 | 2.9143 | 1.15% |
| 1997-12-23 | 0 | 8.700 | 8.450 | 8.700 | 8.700 | 8.700 | 30,000 | 261,000 | 8.7000 | 2.903 | 2.820 | 2.903 | 2.903 | 2.903 | 89,902 | 2.9032 | 2.96% |
| 1997-12-22 | 0 | 8.450 | 8.350 | 8.700 | 8.450 | 8.650 | 32,000 | 273,050 | 8.5328 | 2.820 | 2.786 | 2.903 | 2.820 | 2.886 | 95,895 | 2.8474 | -4.52% |
| 1997-12-19 | 0 | 8.850 | 8.700 | 8.850 | - | - | 0 | 0 | - | 2.953 | 2.903 | 2.953 | - | - | 0 | - | -0.56% |
| 1997-12-18 | 0 | 8.900 | 8.750 | 8.900 | 8.800 | 8.900 | 21,000 | 184,900 | 8.8048 | 2.970 | 2.920 | 2.970 | 2.937 | 2.970 | 62,931 | 2.9381 | 1.14% |
| 1997-12-17 | 0 | 8.800 | 8.700 | 8.900 | 8.700 | 8.800 | 90,000 | 790,000 | 8.7778 | 2.937 | 2.903 | 2.970 | 2.903 | 2.937 | 269,706 | 2.9291 | 1.15% |
| 1997-12-16 | 0 | 8.700 | 8.600 | 8.750 | 8.600 | 8.700 | 252,000 | 2,181,600 | 8.6571 | 2.903 | 2.870 | 2.920 | 2.870 | 2.903 | 755,176 | 2.8889 | -0.57% |
| 1997-12-15 | 0 | 8.750 | 8.700 | 8.800 | 8.650 | 8.750 | 244,000 | 2,118,100 | 8.6807 | 2.920 | 2.903 | 2.937 | 2.886 | 2.920 | 731,202 | 2.8967 | -0.57% |
| 1997-12-12 | 0 | 8.800 | 8.650 | 8.800 | 8.800 | 8.800 | 10,000 | 88,000 | 8.8000 | 2.937 | 2.886 | 2.937 | 2.937 | 2.937 | 29,967 | 2.9365 | 1.15% |
| 1997-12-11 | 0 | 8.700 | 8.650 | 8.750 | 8.400 | 8.800 | 236,000 | 2,047,200 | 8.6746 | 2.903 | 2.886 | 2.920 | 2.803 | 2.937 | 707,228 | 2.8947 | 1.16% |
| 1997-12-10 | 0 | 8.600 | 8.550 | 8.900 | 8.600 | 8.800 | 8,000 | 69,600 | 8.7000 | 2.870 | 2.853 | 2.970 | 2.870 | 2.937 | 23,974 | 2.9032 | -1.15% |
| 1997-12-09 | 0 | 8.700 | 8.600 | 8.900 | - | - | 0 | 0 | - | 2.903 | 2.870 | 2.970 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 8.700 | 8.800 | - | - | - | 0 | 0 | - | 2.903 | 2.937 | - | - | - | 0 | - | 0.00% |
| 1997-12-05 | 0 | 8.700 | 8.700 | 8.800 | - | - | 0 | 0 | - | 2.903 | 2.903 | 2.937 | - | - | 0 | - | 1.16% |
| 1997-12-04 | 0 | 8.600 | 8.600 | - | - | - | 0 | 0 | - | 2.870 | 2.870 | - | - | - | 0 | - | 1.18% |
| 1997-12-03 | 0 | 8.500 | 8.500 | 8.700 | 8.500 | 8.500 | 28,000 | 238,000 | 8.5000 | 2.836 | 2.836 | 2.903 | 2.836 | 2.836 | 83,908 | 2.8364 | 0.00% |
| 1997-12-02 | 0 | 8.500 | 8.300 | - | 8.400 | 8.500 | 31,000 | 261,400 | 8.4323 | 2.836 | 2.770 | - | 2.803 | 2.836 | 92,899 | 2.8138 | 2.41% |
| 1997-12-01 | 0 | 8.300 | 8.100 | 8.450 | - | - | 0 | 0 | - | 2.770 | 2.703 | 2.820 | - | - | 0 | - | 0.00% |
| 1997-11-28 | 0 | 8.300 | 8.200 | - | 8.300 | 8.300 | 30,000 | 249,000 | 8.3000 | 2.770 | 2.736 | - | 2.770 | 2.770 | 89,902 | 2.7697 | 0.00% |
| 1997-11-27 | 0 | 8.300 | 8.100 | 8.350 | 8.300 | 8.300 | 11,000 | 91,300 | 8.3000 | 2.770 | 2.703 | 2.786 | 2.770 | 2.770 | 32,964 | 2.7697 | 0.00% |
| 1997-11-26 | 0 | 8.300 | 8.200 | 8.350 | 8.200 | 8.300 | 72,000 | 595,400 | 8.2694 | 2.770 | 2.736 | 2.786 | 2.736 | 2.770 | 215,765 | 2.7595 | 0.61% |
| 1997-11-25 | 0 | 8.250 | 8.200 | 8.350 | 8.250 | 8.250 | 20,000 | 165,000 | 8.2500 | 2.753 | 2.736 | 2.786 | 2.753 | 2.753 | 59,935 | 2.7530 | -2.37% |
| 1997-11-24 | 0 | 8.450 | 8.250 | 8.500 | - | - | 0 | 0 | - | 2.820 | 2.753 | 2.836 | - | - | 0 | - | 0.00% |
| 1997-11-21 | 0 | 8.450 | 8.200 | 8.450 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 2.820 | 2.736 | 2.820 | 2.820 | 2.820 | 5,993 | 2.8197 | 2.42% |
| 1997-11-20 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.250 | 85,000 | 700,750 | 8.2441 | 2.753 | 2.736 | 2.753 | 2.736 | 2.753 | 254,722 | 2.7510 | -0.60% |
| 1997-11-19 | 0 | 8.300 | 8.250 | 8.400 | 8.300 | 8.500 | 7,000 | 58,800 | 8.4000 | 2.770 | 2.753 | 2.803 | 2.770 | 2.836 | 20,977 | 2.8031 | -4.60% |
| 1997-11-18 | 0 | 8.700 | 8.500 | 8.700 | - | - | 0 | 0 | - | 2.903 | 2.836 | 2.903 | - | - | 0 | - | -1.14% |
| 1997-11-17 | 0 | 8.800 | 8.800 | 8.900 | - | - | 0 | 0 | - | 2.937 | 2.937 | 2.970 | - | - | 0 | - | 4.76% |
| 1997-11-14 | 0 | 8.400 | 8.400 | - | 8.100 | 8.250 | 24,500 | 199,125 | 8.1276 | 2.803 | 2.803 | - | 2.703 | 2.753 | 73,420 | 2.7121 | 1.82% |
| 1997-11-13 | 0 | 8.250 | 8.250 | 8.300 | 8.100 | 8.150 | 60,000 | 486,500 | 8.1083 | 2.753 | 2.753 | 2.770 | 2.703 | 2.720 | 179,804 | 2.7057 | -1.20% |
| 1997-11-12 | 0 | 8.350 | 7.950 | 8.400 | 8.000 | 8.550 | 112,500 | 910,325 | 8.0918 | 2.786 | 2.653 | 2.803 | 2.670 | 2.853 | 337,132 | 2.7002 | 0.00% |
| 1997-11-11 | 0 | 8.350 | 8.350 | 8.400 | 8.250 | 8.250 | 40,000 | 330,000 | 8.2500 | 2.786 | 2.786 | 2.803 | 2.753 | 2.753 | 119,869 | 2.7530 | 0.60% |
| 1997-11-10 | 0 | 8.300 | 8.100 | 8.700 | 8.300 | 8.500 | 84,000 | 710,200 | 8.4548 | 2.770 | 2.703 | 2.903 | 2.770 | 2.836 | 251,725 | 2.8213 | -1.19% |
| 1997-11-07 | 0 | 8.400 | - | 8.600 | 8.400 | 8.400 | 22,000 | 184,800 | 8.4000 | 2.803 | - | 2.870 | 2.803 | 2.803 | 65,928 | 2.8031 | -1.18% |
| 1997-11-06 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.600 | 21,000 | 180,500 | 8.5952 | 2.836 | 2.836 | 2.870 | 2.836 | 2.870 | 62,931 | 2.8682 | -1.16% |
| 1997-11-05 | 0 | 8.600 | 8.550 | 8.800 | 8.600 | 8.600 | 30,000 | 258,000 | 8.6000 | 2.870 | 2.853 | 2.937 | 2.870 | 2.870 | 89,902 | 2.8698 | -1.15% |
| 1997-11-04 | 0 | 8.700 | 8.500 | 8.700 | 8.700 | 8.900 | 25,000 | 218,500 | 8.7400 | 2.903 | 2.836 | 2.903 | 2.903 | 2.970 | 74,918 | 2.9165 | 0.00% |
| 1997-11-03 | 0 | 8.700 | 8.600 | - | 8.700 | 8.700 | 16,000 | 139,200 | 8.7000 | 2.903 | 2.870 | - | 2.903 | 2.903 | 47,948 | 2.9032 | 1.75% |
| 1997-10-31 | 0 | 8.550 | 8.550 | 8.700 | 8.500 | 8.500 | 31,000 | 263,500 | 8.5000 | 2.853 | 2.853 | 2.903 | 2.836 | 2.836 | 92,899 | 2.8364 | 0.59% |
| 1997-10-30 | 0 | 8.500 | 8.450 | 8.700 | 8.500 | 8.650 | 12,000 | 102,600 | 8.5500 | 2.836 | 2.820 | 2.903 | 2.836 | 2.886 | 35,961 | 2.8531 | -2.30% |
| 1997-10-29 | 0 | 8.700 | 8.700 | - | 8.500 | 8.700 | 19,000 | 163,400 | 8.6000 | 2.903 | 2.903 | - | 2.836 | 2.903 | 56,938 | 2.8698 | 6.10% |
| 1997-10-28 | 0 | 8.200 | 8.200 | 8.800 | 8.200 | 8.800 | 16,000 | 136,800 | 8.5500 | 2.736 | 2.736 | 2.937 | 2.736 | 2.937 | 47,948 | 2.8531 | -8.89% |
| 1997-10-27 | 0 | 9.000 | 8.900 | 9.300 | 9.000 | 9.300 | 34,500 | 315,050 | 9.1319 | 3.003 | 2.970 | 3.103 | 3.003 | 3.103 | 103,387 | 3.0473 | -3.23% |
| 1997-10-24 | 0 | 9.300 | 9.100 | - | 9.100 | 9.300 | 22,500 | 208,750 | 9.2778 | 3.103 | 3.037 | - | 3.037 | 3.103 | 67,426 | 3.0960 | 0.00% |
| 1997-10-23 | 0 | 9.300 | - | 9.600 | 9.300 | 9.600 | 9,000 | 84,800 | 9.4222 | 3.103 | - | 3.203 | 3.103 | 3.203 | 26,971 | 3.1442 | -5.10% |
| 1997-10-22 | 0 | 9.800 | 9.800 | 10.30 | 9.800 | 10.20 | 73,000 | 733,800 | 10.052 | 3.270 | 3.270 | 3.437 | 3.270 | 3.404 | 218,761 | 3.3543 | -4.85% |
| 1997-10-21 | 0 | 10.30 | 10.20 | - | 10.30 | 10.50 | 74,000 | 768,800 | 10.389 | 3.437 | 3.404 | - | 3.437 | 3.504 | 221,758 | 3.4668 | -2.83% |
| 1997-10-20 | 0 | 10.60 | 10.55 | 10.70 | 10.60 | 10.60 | 9,000 | 95,400 | 10.600 | 3.537 | 3.521 | 3.571 | 3.537 | 3.537 | 26,971 | 3.5372 | -0.93% |
| 1997-10-17 | 0 | 10.70 | 10.70 | - | - | - | 0 | 0 | - | 3.571 | 3.571 | - | - | - | 0 | - | 0.00% |
| 1997-10-16 | 0 | 10.70 | 10.60 | 11.00 | 10.70 | 10.85 | 47,000 | 506,250 | 10.771 | 3.571 | 3.537 | 3.671 | 3.571 | 3.621 | 140,846 | 3.5943 | -3.17% |
| 1997-10-15 | 0 | 11.05 | 10.80 | 11.05 | 10.70 | 11.05 | 32,000 | 348,350 | 10.886 | 3.687 | 3.604 | 3.687 | 3.571 | 3.687 | 95,895 | 3.6326 | 0.00% |
| 1997-10-14 | 0 | 11.05 | - | 11.20 | 11.05 | 11.20 | 56,000 | 621,900 | 11.105 | 3.687 | - | 3.737 | 3.687 | 3.737 | 167,817 | 3.7058 | -0.45% |
| 1997-10-13 | 0 | 11.10 | 11.05 | 11.20 | 11.05 | 11.10 | 4,000 | 44,300 | 11.075 | 3.704 | 3.687 | 3.737 | 3.687 | 3.704 | 11,987 | 3.6957 | -1.33% |
| 1997-10-09 | 0 | 11.25 | 11.10 | 11.25 | 11.05 | 11.25 | 41,500 | 459,075 | 11.062 | 3.754 | 3.704 | 3.754 | 3.687 | 3.754 | 124,364 | 3.6914 | 4.17% |
| 1997-10-08 | 0 | 10.80 | - | 10.80 | 11.10 | 11.60 | 302,000 | 3,427,800 | 11.350 | 3.604 | - | 3.604 | 3.704 | 3.871 | 905,012 | 3.7876 | -6.90% |
| 1997-10-07 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 11.80 | 30,000 | 349,200 | 11.640 | 3.871 | 3.871 | 3.888 | 3.871 | 3.938 | 89,902 | 3.8842 | 0.00% |
| 1997-10-06 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.65 | 22,000 | 255,700 | 11.623 | 3.871 | 3.871 | 3.904 | 3.871 | 3.888 | 65,928 | 3.8785 | -1.69% |
| 1997-10-03 | 0 | 11.80 | 11.60 | 11.80 | 11.80 | 11.80 | 91,000 | 1,073,800 | 11.800 | 3.938 | 3.871 | 3.938 | 3.938 | 3.938 | 272,702 | 3.9376 | 0.00% |
| 1997-09-30 | 0 | 11.80 | 11.80 | 11.85 | 11.75 | 11.90 | 48,000 | 567,950 | 11.832 | 3.938 | 3.938 | 3.954 | 3.921 | 3.971 | 143,843 | 3.9484 | 0.85% |
| 1997-09-29 | 0 | 11.70 | 11.60 | 11.70 | 11.60 | 11.70 | 66,000 | 767,300 | 11.626 | 3.904 | 3.871 | 3.904 | 3.871 | 3.904 | 197,784 | 3.8795 | 0.86% |
| 1997-09-26 | 0 | 11.60 | 11.50 | 11.65 | 11.60 | 11.60 | 10,000 | 116,000 | 11.600 | 3.871 | 3.838 | 3.888 | 3.871 | 3.871 | 29,967 | 3.8709 | -0.43% |
| 1997-09-25 | 0 | 11.65 | 11.50 | - | 11.30 | 11.65 | 74,000 | 851,900 | 11.512 | 3.888 | 3.838 | - | 3.771 | 3.888 | 221,758 | 3.8416 | 1.75% |
| 1997-09-24 | 0 | 11.45 | 11.45 | 11.65 | 11.40 | 11.40 | 2,000 | 22,800 | 11.400 | 3.821 | 3.821 | 3.888 | 3.804 | 3.804 | 5,993 | 3.8041 | -1.29% |
| 1997-09-23 | 0 | 11.60 | 11.50 | 11.60 | 11.30 | 11.60 | 13,000 | 149,900 | 11.531 | 3.871 | 3.838 | 3.871 | 3.771 | 3.871 | 38,957 | 3.8478 | 1.75% |
| 1997-09-22 | 0 | 11.40 | 11.40 | 11.60 | 11.40 | 11.40 | 13,000 | 148,200 | 11.400 | 3.804 | 3.804 | 3.871 | 3.804 | 3.804 | 38,957 | 3.8041 | -3.39% |
| 1997-09-19 | 0 | 11.80 | 11.55 | 11.80 | 11.80 | 12.30 | 132,000 | 1,602,800 | 12.142 | 3.938 | 3.854 | 3.938 | 3.938 | 4.104 | 395,568 | 4.0519 | 1.29% |
| 1997-09-18 | 0 | 11.65 | 11.45 | 11.65 | 11.50 | 11.65 | 72,000 | 832,400 | 11.561 | 3.888 | 3.821 | 3.888 | 3.838 | 3.888 | 215,765 | 3.8579 | 0.00% |
| 1997-09-16 | 0 | 11.65 | 11.60 | 11.90 | 11.60 | 11.80 | 32,000 | 373,200 | 11.663 | 3.888 | 3.871 | 3.971 | 3.871 | 3.938 | 95,895 | 3.8917 | -0.43% |
| 1997-09-15 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.70 | 1,000 | 11,700 | 11.700 | 3.904 | 3.904 | 3.938 | 3.904 | 3.904 | 2,997 | 3.9043 | 1.74% |
| 1997-09-12 | 0 | 11.50 | 11.35 | 11.70 | - | - | 0 | 0 | - | 3.838 | 3.787 | 3.904 | - | - | 0 | - | 0.00% |
| 1997-09-11 | 0 | 11.50 | - | 11.50 | 11.50 | 11.70 | 42,000 | 487,000 | 11.595 | 3.838 | - | 3.838 | 3.838 | 3.904 | 125,863 | 3.8693 | -4.17% |
| 1997-09-10 | 0 | 12.00 | 11.60 | 12.00 | 12.00 | 12.20 | 17,000 | 205,150 | 12.068 | 4.004 | 3.871 | 4.004 | 4.004 | 4.071 | 50,944 | 4.0269 | 0.00% |
| 1997-09-09 | 0 | 12.00 | 11.80 | 12.00 | 11.30 | 12.00 | 36,000 | 422,400 | 11.733 | 4.004 | 3.938 | 4.004 | 3.771 | 4.004 | 107,882 | 3.9154 | 6.19% |
| 1997-09-08 | 0 | 11.30 | 11.30 | - | 11.25 | 11.30 | 13,000 | 146,700 | 11.285 | 3.771 | 3.771 | - | 3.754 | 3.771 | 38,957 | 3.7656 | 0.89% |
| 1997-09-05 | 0 | 11.20 | 11.10 | - | 11.00 | 11.20 | 50,000 | 556,000 | 11.120 | 3.737 | 3.704 | - | 3.671 | 3.737 | 149,836 | 3.7107 | 1.82% |
| 1997-09-04 | 0 | 11.00 | 11.00 | 11.20 | 10.90 | 11.10 | 30,000 | 329,500 | 10.983 | 3.671 | 3.671 | 3.737 | 3.637 | 3.704 | 89,902 | 3.6651 | -0.45% |
| 1997-09-03 | 0 | 11.05 | 11.05 | - | - | - | 0 | 0 | - | 3.687 | 3.687 | - | - | - | 0 | - | 0.45% |
| 1997-09-02 | 0 | 11.00 | 10.90 | 11.20 | 10.90 | 11.40 | 74,000 | 823,800 | 11.132 | 3.671 | 3.637 | 3.737 | 3.637 | 3.804 | 221,758 | 3.7149 | -3.51% |
| 1997-09-01 | 0 | 11.40 | - | 11.60 | 11.40 | 11.40 | 20,000 | 228,000 | 11.400 | 3.804 | - | 3.871 | 3.804 | 3.804 | 59,935 | 3.8041 | 0.00% |
| 1997-08-29 | 0 | 11.40 | 11.60 | - | 11.00 | 11.30 | 32,000 | 356,300 | 11.134 | 3.804 | 3.871 | - | 3.671 | 3.771 | 95,895 | 3.7155 | -0.87% |
| 1997-08-28 | 0 | 11.50 | 11.40 | 11.60 | 11.50 | 11.50 | 10,000 | 115,000 | 11.500 | 3.838 | 3.804 | 3.871 | 3.838 | 3.838 | 29,967 | 3.8375 | -0.43% |
| 1997-08-27 | 0 | 11.55 | 11.50 | 11.60 | 11.50 | 11.60 | 53,500 | 617,100 | 11.535 | 3.854 | 3.838 | 3.871 | 3.838 | 3.871 | 160,325 | 3.8491 | 0.43% |
| 1997-08-26 | 0 | 11.50 | - | 11.50 | 11.50 | 11.50 | 9,000 | 103,500 | 11.500 | 3.838 | - | 3.838 | 3.838 | 3.838 | 26,971 | 3.8375 | -1.71% |
| 1997-08-25 | 0 | 11.70 | 11.65 | 11.75 | 11.55 | 11.70 | 59,000 | 686,850 | 11.642 | 3.904 | 3.888 | 3.921 | 3.854 | 3.904 | 176,807 | 3.8847 | 0.00% |
| 1997-08-22 | 0 | 11.70 | 11.60 | 11.80 | 11.60 | 11.70 | 55,000 | 641,250 | 11.659 | 3.904 | 3.871 | 3.938 | 3.871 | 3.904 | 164,820 | 3.8906 | 0.00% |
| 1997-08-21 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.85 | 97,000 | 1,136,200 | 11.713 | 3.904 | 3.904 | 3.938 | 3.904 | 3.954 | 290,683 | 3.9087 | -0.85% |
| 1997-08-20 | 0 | 11.80 | 11.70 | 12.00 | 11.70 | 11.90 | 142,000 | 1,671,600 | 11.772 | 3.938 | 3.904 | 4.004 | 3.904 | 3.971 | 425,536 | 3.9282 | 1.29% |
| 1997-08-19 | 0 | 11.65 | 11.55 | 11.70 | 11.55 | 11.80 | 70,500 | 819,375 | 11.622 | 3.888 | 3.854 | 3.904 | 3.854 | 3.938 | 211,269 | 3.8783 | -1.69% |
| 1997-08-15 | 0 | 11.85 | 11.80 | 11.85 | 11.85 | 12.00 | 64,000 | 762,550 | 11.915 | 3.954 | 3.938 | 3.954 | 3.954 | 4.004 | 191,791 | 3.9759 | -0.84% |
| 1997-08-14 | 0 | 11.95 | 11.90 | 11.95 | 11.90 | 11.95 | 71,500 | 851,975 | 11.916 | 3.988 | 3.971 | 3.988 | 3.971 | 3.988 | 214,266 | 3.9762 | 2.14% |
| 1997-08-13 | 0 | 11.70 | 11.70 | 11.90 | 11.70 | 11.90 | 35,000 | 411,500 | 11.757 | 3.904 | 3.904 | 3.971 | 3.904 | 3.971 | 104,886 | 3.9233 | -1.68% |
| 1997-08-12 | 0 | 11.90 | - | 12.20 | 11.90 | 12.10 | 122,000 | 1,470,200 | 12.051 | 3.971 | - | 4.071 | 3.971 | 4.038 | 365,601 | 4.0213 | -1.65% |
| 1997-08-11 | 0 | 12.10 | - | 12.20 | 12.10 | 12.20 | 82,000 | 994,200 | 12.124 | 4.038 | - | 4.071 | 4.038 | 4.071 | 245,732 | 4.0459 | -1.63% |
| 1997-08-08 | 0 | 12.30 | 12.20 | 12.40 | 12.20 | 12.30 | 72,500 | 885,000 | 12.207 | 4.104 | 4.071 | 4.138 | 4.071 | 4.104 | 217,263 | 4.0734 | 0.82% |
| 1997-08-07 | 0 | 12.20 | 12.20 | 12.35 | 12.20 | 12.25 | 21,000 | 257,200 | 12.248 | 4.071 | 4.071 | 4.121 | 4.071 | 4.088 | 62,931 | 4.0870 | -0.41% |
| 1997-08-06 | 0 | 12.25 | 12.25 | 12.40 | - | - | 0 | 0 | - | 4.088 | 4.088 | 4.138 | - | - | 0 | - | 0.00% |
| 1997-08-05 | 0 | 12.25 | 12.20 | 12.40 | - | - | 0 | 0 | - | 4.088 | 4.071 | 4.138 | - | - | 0 | - | 0.00% |
| 1997-08-04 | 0 | 12.25 | 12.20 | 12.25 | 12.25 | 12.25 | 10,000 | 122,500 | 12.250 | 4.088 | 4.071 | 4.088 | 4.088 | 4.088 | 29,967 | 4.0878 | 0.41% |
| 1997-08-01 | 0 | 12.20 | 12.20 | 12.40 | 12.20 | 12.30 | 13,000 | 159,150 | 12.242 | 4.071 | 4.071 | 4.138 | 4.071 | 4.104 | 38,957 | 4.0852 | -1.61% |
| 1997-07-31 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.50 | 30,500 | 378,450 | 12.408 | 4.138 | 4.138 | 4.171 | 4.138 | 4.171 | 91,400 | 4.1406 | -0.80% |
| 1997-07-30 | 0 | 12.50 | 12.35 | 12.50 | 12.35 | 12.50 | 212,500 | 2,634,000 | 12.395 | 4.171 | 4.121 | 4.171 | 4.121 | 4.171 | 636,805 | 4.1363 | 0.81% |
| 1997-07-29 | 0 | 12.40 | 12.25 | 12.40 | 12.20 | 12.40 | 122,000 | 1,499,400 | 12.290 | 4.138 | 4.088 | 4.138 | 4.071 | 4.138 | 365,601 | 4.1012 | 0.81% |
| 1997-07-28 | 0 | 12.30 | 12.20 | 12.40 | 12.20 | 12.30 | 21,000 | 256,800 | 12.229 | 4.104 | 4.071 | 4.138 | 4.071 | 4.104 | 62,931 | 4.0806 | 0.82% |
| 1997-07-25 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.20 | 48,000 | 585,600 | 12.200 | 4.071 | 4.071 | 4.104 | 4.071 | 4.071 | 143,843 | 4.0711 | -0.81% |
| 1997-07-24 | 0 | 12.30 | 12.30 | 12.40 | 12.20 | 12.30 | 100,250 | 1,226,200 | 12.231 | 4.104 | 4.104 | 4.138 | 4.071 | 4.104 | 300,422 | 4.0816 | 0.82% |
| 1997-07-23 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.20 | 1,000 | 12,200 | 12.200 | 4.071 | 4.071 | 4.104 | 4.071 | 4.071 | 2,997 | 4.0711 | 0.00% |
| 1997-07-22 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.20 | 12,000 | 146,400 | 12.200 | 4.071 | 4.071 | 4.104 | 4.071 | 4.071 | 35,961 | 4.0711 | -0.81% |
| 1997-07-21 | 0 | 12.30 | 12.20 | 12.40 | 12.20 | 12.30 | 47,000 | 575,450 | 12.244 | 4.104 | 4.071 | 4.138 | 4.071 | 4.104 | 140,846 | 4.0857 | -0.81% |
| 1997-07-18 | 0 | 12.40 | 12.20 | 12.40 | 12.40 | 12.40 | 30,000 | 372,000 | 12.400 | 4.138 | 4.071 | 4.138 | 4.138 | 4.138 | 89,902 | 4.1378 | 0.00% |
| 1997-07-17 | 0 | 12.40 | 12.15 | 12.40 | 12.20 | 12.40 | 19,000 | 233,400 | 12.284 | 4.138 | 4.054 | 4.138 | 4.071 | 4.138 | 56,938 | 4.0992 | 0.00% |
| 1997-07-16 | 0 | 12.40 | - | 12.40 | - | - | 0 | 0 | - | 4.138 | - | 4.138 | - | - | 0 | - | 0.00% |
| 1997-07-15 | 0 | 12.40 | 12.20 | 12.40 | 12.40 | 12.40 | 1,000 | 12,400 | 12.400 | 4.138 | 4.071 | 4.138 | 4.138 | 4.138 | 2,997 | 4.1378 | 0.00% |
| 1997-07-14 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.50 | 133,000 | 1,654,050 | 12.436 | 4.138 | 4.138 | 4.155 | 4.138 | 4.171 | 398,565 | 4.1500 | -1.20% |
| 1997-07-11 | 0 | 12.55 | 12.50 | 12.55 | 12.50 | 12.65 | 92,000 | 1,155,500 | 12.560 | 4.188 | 4.171 | 4.188 | 4.171 | 4.221 | 275,699 | 4.1912 | 0.40% |
| 1997-07-10 | 0 | 12.50 | 12.20 | 12.50 | 12.50 | 12.50 | 5,000 | 62,500 | 12.500 | 4.171 | 4.071 | 4.171 | 4.171 | 4.171 | 14,984 | 4.1712 | 0.00% |
| 1997-07-09 | 0 | 12.50 | - | 12.50 | 12.50 | 12.60 | 12,000 | 151,000 | 12.583 | 4.171 | - | 4.171 | 4.171 | 4.205 | 35,961 | 4.1990 | -2.34% |
| 1997-07-08 | 0 | 12.80 | 12.60 | 13.00 | 12.05 | 12.80 | 37,000 | 451,575 | 12.205 | 4.271 | 4.205 | 4.338 | 4.021 | 4.271 | 110,879 | 4.0727 | 6.22% |
| 1997-07-07 | 0 | 12.05 | 12.05 | 12.20 | 12.00 | 12.10 | 201,500 | 2,436,000 | 12.089 | 4.021 | 4.021 | 4.071 | 4.004 | 4.038 | 603,841 | 4.0342 | 0.42% |
| 1997-07-04 | 0 | 12.00 | 12.00 | 12.20 | 11.95 | 12.00 | 27,000 | 323,700 | 11.989 | 4.004 | 4.004 | 4.071 | 3.988 | 4.004 | 80,912 | 4.0007 | 0.00% |
| 1997-07-03 | 0 | 12.00 | 12.00 | 12.20 | 11.95 | 12.00 | 22,500 | 269,500 | 11.978 | 4.004 | 4.004 | 4.071 | 3.988 | 4.004 | 67,426 | 3.9969 | -2.04% |
| 1997-06-27 | 0 | 12.25 | 12.25 | 12.35 | 12.25 | 12.25 | 5,000 | 61,250 | 12.250 | 4.088 | 4.088 | 4.121 | 4.088 | 4.088 | 14,984 | 4.0878 | -0.41% |
| 1997-06-26 | 0 | 12.30 | 12.30 | 12.50 | 12.20 | 12.50 | 43,000 | 529,100 | 12.305 | 4.104 | 4.104 | 4.171 | 4.071 | 4.171 | 128,859 | 4.1060 | 0.00% |
| 1997-06-25 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.40 | 13,000 | 160,200 | 12.323 | 4.104 | 4.104 | 4.138 | 4.104 | 4.138 | 38,957 | 4.1122 | -1.60% |
| 1997-06-24 | 0 | 12.50 | 12.45 | 12.60 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 4.171 | 4.155 | 4.205 | 4.171 | 4.171 | 5,993 | 4.1712 | -2.34% |
| 1997-06-23 | 0 | 12.80 | - | 12.80 | - | - | 0 | 0 | - | 4.271 | - | 4.271 | - | - | 0 | - | -1.54% |
| 1997-06-20 | 0 | 13.00 | - | 13.00 | 13.00 | 13.00 | 39,000 | 507,000 | 13.000 | 4.338 | - | 4.338 | 4.338 | 4.338 | 116,872 | 4.3381 | 0.00% |
| 1997-06-19 | 0 | 13.00 | 12.50 | 13.00 | 12.85 | 13.00 | 27,000 | 347,750 | 12.880 | 4.338 | 4.171 | 4.338 | 4.288 | 4.338 | 80,912 | 4.2979 | 2.36% |
| 1997-06-18 | 0 | 12.70 | 12.30 | 12.70 | 12.30 | 12.70 | 77,500 | 968,450 | 12.496 | 4.238 | 4.104 | 4.238 | 4.104 | 4.238 | 232,247 | 4.1699 | 0.00% |
| 1997-06-17 | 0 | 12.70 | 12.50 | 12.70 | 12.70 | 12.70 | 20,000 | 254,000 | 12.700 | 4.238 | 4.171 | 4.238 | 4.238 | 4.238 | 59,935 | 4.2380 | -4.15% |
| 1997-06-16 | 0 | 14.50 | 14.50 | - | 13.70 | 14.60 | 57,000 | 800,900 | 14.051 | 4.421 | 4.421 | - | 4.178 | 4.452 | 186,928 | 4.2845 | 6.62% |
| 1997-06-13 | 0 | 13.60 | 13.60 | 13.70 | 13.60 | 13.70 | 92,000 | 1,251,600 | 13.604 | 4.147 | 4.147 | 4.178 | 4.147 | 4.178 | 301,709 | 4.1484 | -0.73% |
| 1997-06-12 | 0 | 13.70 | 13.50 | 13.90 | 13.70 | 13.95 | 96,000 | 1,328,250 | 13.836 | 4.178 | 4.117 | 4.239 | 4.178 | 4.254 | 314,826 | 4.2190 | -1.44% |
| 1997-06-11 | 0 | 13.90 | 13.85 | 13.95 | 13.90 | 14.00 | 60,500 | 842,250 | 13.921 | 4.239 | 4.223 | 4.254 | 4.239 | 4.269 | 198,406 | 4.2451 | -0.71% |
| 1997-06-10 | 0 | 14.00 | 13.90 | 14.10 | 14.00 | 14.20 | 231,000 | 3,238,900 | 14.021 | 4.269 | 4.239 | 4.300 | 4.269 | 4.330 | 757,551 | 4.2755 | -0.36% |
| 1997-06-06 | 0 | 14.05 | 14.05 | 14.40 | 14.05 | 14.60 | 58,000 | 831,850 | 14.342 | 4.284 | 4.284 | 4.391 | 4.284 | 4.452 | 190,208 | 4.3734 | -3.10% |
| 1997-06-05 | 0 | 14.50 | 14.20 | 14.55 | 14.25 | 14.60 | 109,000 | 1,578,425 | 14.481 | 4.421 | 4.330 | 4.437 | 4.345 | 4.452 | 357,459 | 4.4157 | 1.75% |
| 1997-06-04 | 0 | 14.25 | 14.20 | 14.45 | 14.05 | 14.25 | 93,000 | 1,316,300 | 14.154 | 4.345 | 4.330 | 4.406 | 4.284 | 4.345 | 304,988 | 4.3159 | 1.79% |
| 1997-06-03 | 0 | 14.00 | 13.95 | 14.10 | 14.00 | 14.10 | 258,000 | 3,614,000 | 14.008 | 4.269 | 4.254 | 4.300 | 4.269 | 4.300 | 846,096 | 4.2714 | -0.71% |
| 1997-06-02 | 0 | 14.10 | 14.05 | 14.10 | 14.05 | 14.20 | 165,000 | 2,331,425 | 14.130 | 4.300 | 4.284 | 4.300 | 4.284 | 4.330 | 541,108 | 4.3086 | 0.71% |
| 1997-05-30 | 0 | 14.00 | 13.95 | 14.00 | 14.00 | 14.10 | 124,000 | 1,738,000 | 14.016 | 4.269 | 4.254 | 4.269 | 4.269 | 4.300 | 406,651 | 4.2739 | 0.00% |
| 1997-05-29 | 0 | 14.00 | 13.95 | 14.00 | 14.00 | 14.00 | 53,000 | 742,000 | 14.000 | 4.269 | 4.254 | 4.269 | 4.269 | 4.269 | 173,810 | 4.2690 | -0.36% |
| 1997-05-28 | 0 | 14.05 | 14.00 | 14.05 | 14.05 | 14.10 | 88,000 | 1,238,400 | 14.073 | 4.284 | 4.269 | 4.284 | 4.284 | 4.300 | 288,591 | 4.2912 | 0.36% |
| 1997-05-27 | 0 | 14.00 | 13.95 | 14.05 | 14.00 | 14.00 | 89,000 | 1,246,000 | 14.000 | 4.269 | 4.254 | 4.284 | 4.269 | 4.269 | 291,870 | 4.2690 | 0.00% |
| 1997-05-26 | 0 | 14.00 | 14.00 | 14.05 | 14.00 | 14.10 | 51,000 | 715,050 | 14.021 | 4.269 | 4.269 | 4.284 | 4.269 | 4.300 | 167,251 | 4.2753 | 0.36% |
| 1997-05-23 | 0 | 13.95 | 13.95 | 14.10 | 13.95 | 14.10 | 95,500 | 1,335,950 | 13.989 | 4.254 | 4.254 | 4.300 | 4.254 | 4.300 | 313,187 | 4.2657 | 0.00% |
| 1997-05-22 | 0 | 13.95 | 13.90 | 14.00 | 13.95 | 14.00 | 24,000 | 335,500 | 13.979 | 4.254 | 4.239 | 4.269 | 4.254 | 4.269 | 78,707 | 4.2627 | -1.06% |
| 1997-05-21 | 0 | 14.10 | 14.05 | 14.10 | 14.10 | 14.25 | 75,000 | 1,062,900 | 14.172 | 4.300 | 4.284 | 4.300 | 4.300 | 4.345 | 245,958 | 4.3215 | 0.00% |
| 1997-05-20 | 0 | 14.10 | 14.10 | 14.15 | 14.00 | 14.15 | 50,000 | 704,500 | 14.090 | 4.300 | 4.300 | 4.315 | 4.269 | 4.315 | 163,972 | 4.2965 | 1.44% |
| 1997-05-19 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.10 | 118,000 | 1,655,000 | 14.025 | 4.239 | 4.239 | 4.269 | 4.239 | 4.300 | 386,974 | 4.2768 | 0.00% |
| 1997-05-16 | 0 | 13.90 | 13.90 | 14.00 | 13.90 | 14.05 | 101,000 | 1,407,350 | 13.934 | 4.239 | 4.239 | 4.269 | 4.239 | 4.284 | 331,223 | 4.2489 | 0.00% |
| 1997-05-15 | 0 | 13.90 | 13.90 | 14.15 | 13.90 | 13.95 | 30,000 | 417,025 | 13.901 | 4.239 | 4.239 | 4.315 | 4.239 | 4.254 | 98,383 | 4.2388 | -1.77% |
| 1997-05-14 | 0 | 14.15 | 14.00 | 14.20 | 13.85 | 14.15 | 50,000 | 699,750 | 13.995 | 4.315 | 4.269 | 4.330 | 4.223 | 4.315 | 163,972 | 4.2675 | 1.80% |
| 1997-05-13 | 0 | 13.90 | 13.85 | 14.00 | 13.90 | 14.00 | 26,000 | 362,850 | 13.956 | 4.239 | 4.223 | 4.269 | 4.239 | 4.269 | 85,265 | 4.2555 | -1.77% |
| 1997-05-12 | 0 | 14.15 | - | 14.20 | 14.15 | 14.30 | 63,000 | 897,300 | 14.243 | 4.315 | - | 4.330 | 4.315 | 4.361 | 206,605 | 4.3431 | -1.05% |
| 1997-05-09 | 0 | 14.30 | 14.15 | 14.30 | 14.20 | 14.40 | 78,000 | 1,113,950 | 14.281 | 4.361 | 4.315 | 4.361 | 4.330 | 4.391 | 255,796 | 4.3548 | 1.78% |
| 1997-05-08 | 0 | 14.05 | 13.90 | 14.05 | 13.90 | 14.10 | 65,000 | 911,800 | 14.028 | 4.284 | 4.239 | 4.284 | 4.239 | 4.300 | 213,164 | 4.2775 | 1.08% |
| 1997-05-07 | 0 | 13.90 | 13.90 | 14.00 | 13.80 | 14.00 | 78,000 | 1,086,350 | 13.928 | 4.239 | 4.239 | 4.269 | 4.208 | 4.269 | 255,796 | 4.2469 | 0.00% |
| 1997-05-06 | 0 | 13.90 | 13.90 | 14.00 | 13.80 | 14.00 | 228,500 | 3,181,850 | 13.925 | 4.239 | 4.239 | 4.269 | 4.208 | 4.269 | 749,352 | 4.2461 | -0.71% |
| 1997-05-05 | 0 | 14.00 | 13.95 | 14.00 | 14.00 | 14.50 | 142,500 | 2,035,300 | 14.283 | 4.269 | 4.254 | 4.269 | 4.269 | 4.421 | 467,320 | 4.3553 | 3.70% |
| 1997-05-02 | 0 | 13.50 | - | 13.55 | 13.40 | 13.55 | 43,000 | 578,550 | 13.455 | 4.117 | - | 4.132 | 4.086 | 4.132 | 141,016 | 4.1027 | 0.75% |
| 1997-05-01 | 0 | 13.40 | 13.30 | 13.40 | 13.40 | 13.40 | 10,000 | 134,000 | 13.400 | 4.086 | 4.056 | 4.086 | 4.086 | 4.086 | 32,794 | 4.0861 | 0.75% |
| 1997-04-30 | 0 | 13.30 | 13.30 | 13.60 | 13.30 | 13.40 | 30,000 | 400,000 | 13.333 | 4.056 | 4.056 | 4.147 | 4.056 | 4.086 | 98,383 | 4.0657 | 0.76% |
| 1997-04-29 | 0 | 13.20 | 13.20 | 13.50 | 13.20 | 13.35 | 16,000 | 212,650 | 13.291 | 4.025 | 4.025 | 4.117 | 4.025 | 4.071 | 52,471 | 4.0527 | -1.12% |
| 1997-04-28 | 0 | 13.35 | 13.35 | 13.55 | 13.35 | 13.60 | 22,000 | 297,400 | 13.518 | 4.071 | 4.071 | 4.132 | 4.071 | 4.147 | 72,148 | 4.1221 | -1.48% |
| 1997-04-25 | 0 | 13.55 | 13.50 | 13.55 | 13.40 | 13.60 | 15,000 | 202,975 | 13.532 | 4.132 | 4.117 | 4.132 | 4.086 | 4.147 | 49,192 | 4.1262 | -1.09% |
| 1997-04-24 | 0 | 13.70 | 13.20 | 13.70 | 13.70 | 13.70 | 15,000 | 205,500 | 13.700 | 4.178 | 4.025 | 4.178 | 4.178 | 4.178 | 49,192 | 4.1775 | 0.74% |
| 1997-04-23 | 0 | 13.60 | 13.35 | 13.60 | 13.20 | 13.60 | 14,000 | 186,800 | 13.343 | 4.147 | 4.071 | 4.147 | 4.025 | 4.147 | 45,912 | 4.0686 | 3.42% |
| 1997-04-22 | 0 | 13.15 | 13.15 | 13.40 | - | - | 0 | 0 | - | 4.010 | 4.010 | 4.086 | - | - | 0 | - | 0.00% |
| 1997-04-21 | 0 | 13.15 | 13.15 | - | 13.00 | 13.00 | 5,000 | 65,000 | 13.000 | 4.010 | 4.010 | - | 3.964 | 3.964 | 16,397 | 3.9641 | -0.38% |
| 1997-04-18 | 0 | 13.20 | 13.00 | - | 13.00 | 13.20 | 8,000 | 104,200 | 13.025 | 4.025 | 3.964 | - | 3.964 | 4.025 | 26,236 | 3.9717 | 1.54% |
| 1997-04-17 | 0 | 13.00 | 12.80 | 13.00 | 12.80 | 13.00 | 32,000 | 414,000 | 12.938 | 3.964 | 3.903 | 3.964 | 3.903 | 3.964 | 104,942 | 3.9450 | 0.00% |
| 1997-04-16 | 0 | 13.00 | - | 13.00 | 13.00 | 13.00 | 10,000 | 130,000 | 13.000 | 3.964 | - | 3.964 | 3.964 | 3.964 | 32,794 | 3.9641 | -2.26% |
| 1997-04-15 | 0 | 13.30 | - | 13.30 | 13.30 | 13.30 | 3,000 | 39,900 | 13.300 | 4.056 | - | 4.056 | 4.056 | 4.056 | 9,838 | 4.0556 | 0.76% |
| 1997-04-14 | 0 | 13.20 | 13.00 | - | - | - | 0 | 0 | - | 4.025 | 3.964 | - | - | - | 0 | - | 0.00% |
| 1997-04-11 | 0 | 13.20 | 13.15 | - | 13.10 | 13.20 | 41,000 | 539,650 | 13.162 | 4.025 | 4.010 | - | 3.995 | 4.025 | 134,457 | 4.0135 | 0.76% |
| 1997-04-10 | 0 | 13.10 | 12.90 | 13.10 | 12.95 | 13.10 | 28,000 | 363,600 | 12.986 | 3.995 | 3.934 | 3.995 | 3.949 | 3.995 | 91,824 | 3.9597 | 1.55% |
| 1997-04-09 | 0 | 12.90 | 12.80 | 12.90 | 12.80 | 12.90 | 20,000 | 257,000 | 12.850 | 3.934 | 3.903 | 3.934 | 3.903 | 3.934 | 65,589 | 3.9184 | 0.78% |
| 1997-04-08 | 0 | 12.80 | 12.80 | 12.90 | 12.70 | 12.85 | 33,000 | 421,550 | 12.774 | 3.903 | 3.903 | 3.934 | 3.873 | 3.918 | 108,222 | 3.8953 | 0.79% |
| 1997-04-07 | 0 | 12.70 | 12.70 | 12.80 | 12.70 | 13.00 | 137,000 | 1,754,750 | 12.808 | 3.873 | 3.873 | 3.903 | 3.873 | 3.964 | 449,283 | 3.9057 | -0.78% |
| 1997-04-04 | 0 | 12.80 | 12.80 | 12.90 | 12.80 | 13.00 | 121,000 | 1,560,800 | 12.899 | 3.903 | 3.903 | 3.934 | 3.903 | 3.964 | 396,812 | 3.9333 | -3.03% |
| 1997-04-03 | 0 | 13.20 | 13.15 | 13.20 | 13.20 | 13.40 | 107,000 | 1,421,100 | 13.281 | 4.025 | 4.010 | 4.025 | 4.025 | 4.086 | 350,900 | 4.0499 | -2.22% |
| 1997-04-02 | 0 | 13.50 | 13.40 | 13.60 | 13.50 | 13.70 | 63,000 | 859,300 | 13.640 | 4.117 | 4.086 | 4.147 | 4.117 | 4.178 | 206,605 | 4.1591 | -2.17% |
| 1997-04-01 | 0 | 13.80 | 13.60 | 13.80 | 13.80 | 13.80 | 250,000 | 3,450,000 | 13.800 | 4.208 | 4.147 | 4.208 | 4.208 | 4.208 | 819,860 | 4.2080 | 0.00% |
| 1997-03-27 | 0 | 13.80 | 13.80 | 13.90 | 13.80 | 14.00 | 19,000 | 263,600 | 13.874 | 4.208 | 4.208 | 4.239 | 4.208 | 4.269 | 62,309 | 4.2305 | -1.43% |
| 1997-03-26 | 0 | 14.00 | 13.95 | 14.10 | 14.00 | 14.00 | 9,000 | 126,000 | 14.000 | 4.269 | 4.254 | 4.300 | 4.269 | 4.269 | 29,515 | 4.2690 | -0.71% |
| 1997-03-25 | 0 | 14.10 | 14.00 | 14.10 | 14.00 | 14.10 | 38,500 | 542,150 | 14.082 | 4.300 | 4.269 | 4.300 | 4.269 | 4.300 | 126,258 | 4.2940 | 0.00% |
| 1997-03-24 | 0 | 14.10 | 14.00 | 14.20 | 14.10 | 14.20 | 14,500 | 205,450 | 14.169 | 4.300 | 4.269 | 4.330 | 4.300 | 4.330 | 47,552 | 4.3205 | 0.00% |
| 1997-03-21 | 0 | 14.10 | 14.00 | 14.20 | 13.80 | 14.10 | 44,000 | 615,400 | 13.986 | 4.300 | 4.269 | 4.330 | 4.208 | 4.300 | 144,295 | 4.2649 | 2.92% |
| 1997-03-20 | 0 | 13.70 | 13.60 | 14.00 | 13.70 | 14.20 | 201,500 | 2,836,550 | 14.077 | 4.178 | 4.147 | 4.269 | 4.178 | 4.330 | 660,807 | 4.2926 | -3.86% |
| 1997-03-19 | 0 | 14.25 | 14.25 | 14.35 | 14.10 | 14.40 | 152,000 | 2,162,850 | 14.229 | 4.345 | 4.345 | 4.376 | 4.300 | 4.391 | 498,475 | 4.3389 | -0.35% |
| 1997-03-18 | 0 | 14.30 | 14.25 | 14.40 | 14.20 | 14.30 | 136,000 | 1,939,000 | 14.257 | 4.361 | 4.345 | 4.391 | 4.330 | 4.361 | 446,004 | 4.3475 | 0.00% |
| 1997-03-17 | 0 | 14.30 | 14.25 | 14.35 | 14.25 | 14.40 | 104,000 | 1,485,000 | 14.279 | 4.361 | 4.345 | 4.376 | 4.345 | 4.391 | 341,062 | 4.3540 | 0.00% |
| 1997-03-14 | 0 | 14.30 | 14.25 | 14.40 | 14.15 | 14.35 | 54,000 | 770,350 | 14.266 | 4.361 | 4.345 | 4.391 | 4.315 | 4.376 | 177,090 | 4.3501 | 0.35% |
| 1997-03-13 | 0 | 14.25 | 14.25 | 14.30 | 14.15 | 14.25 | 130,000 | 1,844,850 | 14.191 | 4.345 | 4.345 | 4.361 | 4.315 | 4.345 | 426,327 | 4.3273 | 0.71% |
| 1997-03-12 | 0 | 14.15 | 14.15 | 14.25 | 14.15 | 14.25 | 67,000 | 951,250 | 14.198 | 4.315 | 4.315 | 4.345 | 4.315 | 4.345 | 219,723 | 4.3293 | -1.39% |
| 1997-03-11 | 0 | 14.35 | 14.30 | 14.40 | 14.20 | 14.35 | 35,000 | 500,675 | 14.305 | 4.376 | 4.361 | 4.391 | 4.330 | 4.376 | 114,780 | 4.3620 | 1.77% |
| 1997-03-10 | 0 | 14.10 | 14.10 | 14.30 | 14.05 | 14.15 | 29,000 | 408,950 | 14.102 | 4.300 | 4.300 | 4.361 | 4.284 | 4.315 | 95,104 | 4.3000 | 0.36% |
| 1997-03-07 | 0 | 14.05 | 14.05 | 14.20 | 14.00 | 14.40 | 36,000 | 509,650 | 14.157 | 4.284 | 4.284 | 4.330 | 4.269 | 4.391 | 118,060 | 4.3169 | -2.43% |
| 1997-03-06 | 0 | 14.40 | 14.20 | 14.40 | 14.40 | 14.70 | 6,000 | 87,200 | 14.533 | 4.391 | 4.330 | 4.391 | 4.391 | 4.482 | 19,677 | 4.4317 | -2.04% |
| 1997-03-05 | 0 | 14.70 | 14.60 | 14.70 | 14.80 | 14.80 | 50,000 | 740,000 | 14.800 | 4.482 | 4.452 | 4.482 | 4.513 | 4.513 | 163,972 | 4.5130 | -0.68% |
| 1997-03-04 | 0 | 14.80 | 14.60 | 14.80 | 14.80 | 14.80 | 7,000 | 103,600 | 14.800 | 4.513 | 4.452 | 4.513 | 4.513 | 4.513 | 22,956 | 4.5130 | 0.00% |
| 1997-03-03 | 0 | 14.80 | 14.60 | 15.00 | 14.80 | 15.20 | 6,500 | 97,900 | 15.062 | 4.513 | 4.452 | 4.574 | 4.513 | 4.635 | 21,316 | 4.5927 | -0.67% |
| 1997-02-28 | 0 | 14.90 | 14.80 | 15.00 | 14.90 | 15.00 | 9,000 | 134,800 | 14.978 | 4.543 | 4.513 | 4.574 | 4.543 | 4.574 | 29,515 | 4.5672 | -0.67% |
| 1997-02-27 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.40 | 124,000 | 1,875,850 | 15.128 | 4.574 | 4.574 | 4.604 | 4.574 | 4.696 | 406,651 | 4.6129 | -2.60% |
| 1997-02-26 | 0 | 15.40 | 15.40 | 15.50 | 15.40 | 15.70 | 69,000 | 1,068,750 | 15.489 | 4.696 | 4.696 | 4.726 | 4.696 | 4.787 | 226,281 | 4.7231 | -2.22% |
| 1997-02-25 | 0 | 15.75 | 15.60 | 15.75 | 15.40 | 15.80 | 54,500 | 854,275 | 15.675 | 4.803 | 4.757 | 4.803 | 4.696 | 4.818 | 178,729 | 4.7797 | 3.62% |
| 1997-02-24 | 0 | 15.20 | 15.00 | - | 14.55 | 15.20 | 72,000 | 1,064,150 | 14.780 | 4.635 | 4.574 | - | 4.437 | 4.635 | 236,120 | 4.5068 | 4.11% |
| 1997-02-21 | 0 | 14.60 | 14.50 | 14.80 | 14.60 | 14.60 | 37,000 | 538,200 | 14.546 | 4.452 | 4.421 | 4.513 | 4.452 | 4.452 | 121,339 | 4.4355 | 0.69% |
| 1997-02-20 | 0 | 14.50 | 14.50 | 14.60 | 14.40 | 14.50 | 50,000 | 722,500 | 14.450 | 4.421 | 4.421 | 4.452 | 4.391 | 4.421 | 163,972 | 4.4062 | 0.35% |
| 1997-02-19 | 0 | 14.45 | 14.40 | 14.50 | 14.40 | 14.50 | 68,500 | 989,075 | 14.439 | 4.406 | 4.391 | 4.421 | 4.391 | 4.421 | 224,642 | 4.4029 | 0.35% |
| 1997-02-18 | 0 | 14.40 | 14.40 | 14.50 | 14.40 | 14.55 | 126,500 | 1,829,775 | 14.465 | 4.391 | 4.391 | 4.421 | 4.391 | 4.437 | 414,849 | 4.4107 | -1.03% |
| 1997-02-17 | 0 | 14.55 | 14.50 | 14.60 | 14.50 | 14.55 | 119,500 | 1,733,750 | 14.508 | 4.437 | 4.421 | 4.452 | 4.421 | 4.437 | 391,893 | 4.4240 | 0.34% |
| 1997-02-14 | 0 | 14.50 | 14.40 | 14.60 | 14.45 | 14.50 | 25,000 | 361,450 | 14.458 | 4.421 | 4.391 | 4.452 | 4.406 | 4.421 | 81,986 | 4.4087 | -0.34% |
| 1997-02-13 | 0 | 14.55 | 14.55 | 14.60 | 14.55 | 14.60 | 124,000 | 1,805,400 | 14.560 | 4.437 | 4.437 | 4.452 | 4.437 | 4.452 | 406,651 | 4.4397 | -0.34% |
| 1997-02-12 | 0 | 14.60 | 14.55 | 14.70 | 14.55 | 14.75 | 58,000 | 847,750 | 14.616 | 4.452 | 4.437 | 4.482 | 4.437 | 4.498 | 190,208 | 4.4570 | 0.69% |
| 1997-02-11 | 0 | 14.50 | 14.50 | 14.55 | 14.50 | 14.55 | 94,500 | 1,371,350 | 14.512 | 4.421 | 4.421 | 4.437 | 4.421 | 4.437 | 309,907 | 4.4250 | 0.69% |
| 1997-02-10 | 0 | 14.40 | 14.40 | 14.50 | 14.40 | 14.40 | 22,000 | 316,800 | 14.400 | 4.391 | 4.391 | 4.421 | 4.391 | 4.391 | 72,148 | 4.3910 | 0.00% |
| 1997-02-05 | 0 | 14.40 | 14.35 | 14.45 | 14.35 | 14.40 | 24,000 | 344,800 | 14.367 | 4.391 | 4.376 | 4.406 | 4.376 | 4.391 | 78,707 | 4.3808 | 0.70% |
| 1997-02-04 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.40 | 154,000 | 2,202,775 | 14.304 | 4.361 | 4.361 | 4.391 | 4.361 | 4.391 | 505,034 | 4.3616 | -0.69% |
| 1997-02-03 | 0 | 14.40 | 14.30 | 14.60 | 14.30 | 14.60 | 212,000 | 3,075,300 | 14.506 | 4.391 | 4.361 | 4.452 | 4.361 | 4.452 | 695,241 | 4.4234 | -1.37% |
| 1997-01-31 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.80 | 133,500 | 1,958,800 | 14.673 | 4.452 | 4.421 | 4.452 | 4.452 | 4.513 | 437,805 | 4.4741 | -0.34% |
| 1997-01-30 | 0 | 14.65 | 14.50 | 14.70 | 14.65 | 14.70 | 80,000 | 1,173,000 | 14.663 | 4.467 | 4.421 | 4.482 | 4.467 | 4.482 | 262,355 | 4.4710 | 0.00% |
| 1997-01-29 | 0 | 14.65 | 14.60 | 14.65 | 14.65 | 14.70 | 89,000 | 1,305,250 | 14.666 | 4.467 | 4.452 | 4.467 | 4.467 | 4.482 | 291,870 | 4.4720 | 0.34% |
| 1997-01-28 | 0 | 14.60 | 14.50 | 14.60 | 14.60 | 14.75 | 48,000 | 702,600 | 14.638 | 4.452 | 4.421 | 4.452 | 4.452 | 4.498 | 157,413 | 4.4634 | 0.00% |
| 1997-01-27 | 0 | 14.60 | 14.55 | 14.65 | 14.30 | 14.80 | 66,000 | 963,200 | 14.594 | 4.452 | 4.437 | 4.467 | 4.361 | 4.513 | 216,443 | 4.4501 | 1.39% |
| 1997-01-24 | 0 | 14.40 | 14.40 | 14.55 | 14.30 | 14.40 | 71,500 | 1,027,500 | 14.371 | 4.391 | 4.391 | 4.437 | 4.361 | 4.391 | 234,480 | 4.3820 | -0.35% |
| 1997-01-23 | 0 | 14.45 | 14.45 | 14.50 | 14.40 | 14.50 | 61,500 | 887,225 | 14.426 | 4.406 | 4.406 | 4.421 | 4.391 | 4.421 | 201,686 | 4.3991 | -0.69% |
| 1997-01-22 | 0 | 14.55 | 14.50 | 14.60 | 14.45 | 14.55 | 29,000 | 420,475 | 14.499 | 4.437 | 4.421 | 4.452 | 4.406 | 4.437 | 95,104 | 4.4212 | -0.34% |
| 1997-01-21 | 0 | 14.60 | 14.55 | 14.60 | 14.60 | 14.75 | 155,500 | 2,274,175 | 14.625 | 4.452 | 4.437 | 4.452 | 4.452 | 4.498 | 509,953 | 4.4596 | -0.68% |
| 1997-01-20 | 0 | 14.70 | 14.70 | 14.75 | 14.60 | 14.80 | 226,000 | 3,329,325 | 14.732 | 4.482 | 4.482 | 4.498 | 4.452 | 4.513 | 741,154 | 4.4921 | -0.34% |
| 1997-01-17 | 0 | 14.75 | 14.65 | 14.75 | 14.50 | 14.85 | 141,500 | 2,083,825 | 14.727 | 4.498 | 4.467 | 4.498 | 4.421 | 4.528 | 464,041 | 4.4906 | 3.15% |
| 1997-01-16 | 0 | 14.30 | 14.25 | 14.35 | 14.20 | 14.30 | 58,000 | 828,025 | 14.276 | 4.361 | 4.345 | 4.376 | 4.330 | 4.361 | 190,208 | 4.3533 | -1.04% |
| 1997-01-15 | 0 | 14.45 | 14.45 | 14.50 | 14.30 | 14.55 | 237,000 | 3,424,750 | 14.450 | 4.406 | 4.406 | 4.421 | 4.361 | 4.437 | 777,227 | 4.4064 | 2.85% |
| 1997-01-14 | 0 | 14.05 | 14.05 | 14.10 | 14.05 | 14.20 | 125,000 | 1,765,050 | 14.120 | 4.284 | 4.284 | 4.300 | 4.284 | 4.330 | 409,930 | 4.3057 | 0.36% |
| 1997-01-13 | 0 | 14.00 | 14.00 | 14.20 | 13.75 | 14.20 | 129,000 | 1,804,550 | 13.989 | 4.269 | 4.269 | 4.330 | 4.193 | 4.330 | 423,048 | 4.2656 | 1.82% |
| 1997-01-10 | 0 | 13.75 | 13.75 | 13.85 | 13.70 | 14.25 | 269,000 | 3,736,450 | 13.890 | 4.193 | 4.193 | 4.223 | 4.178 | 4.345 | 882,169 | 4.2355 | -2.48% |
| 1997-01-09 | 0 | 14.10 | 14.00 | 14.10 | 13.50 | 14.10 | 202,000 | 2,773,350 | 13.729 | 4.300 | 4.269 | 4.300 | 4.117 | 4.300 | 662,447 | 4.1865 | 4.44% |
| 1997-01-08 | 0 | 13.50 | 13.50 | 13.70 | 12.80 | 14.20 | 363,000 | 4,819,900 | 13.278 | 4.117 | 4.117 | 4.178 | 3.903 | 4.330 | 1,190,437 | 4.0488 | 5.88% |
| 1997-01-07 | 0 | 12.75 | 12.65 | 12.75 | 12.60 | 12.75 | 403,500 | 5,081,750 | 12.594 | 3.888 | 3.857 | 3.888 | 3.842 | 3.888 | 1,323,254 | 3.8403 | 0.39% |
| 1997-01-06 | 0 | 12.70 | 12.55 | 12.70 | 12.30 | 12.70 | 231,000 | 2,898,950 | 12.550 | 3.873 | 3.827 | 3.873 | 3.751 | 3.873 | 757,551 | 3.8267 | 3.67% |
| 1997-01-03 | 0 | 12.25 | 12.25 | 12.35 | 12.00 | 12.45 | 152,000 | 1,856,350 | 12.213 | 3.735 | 3.735 | 3.766 | 3.659 | 3.796 | 498,475 | 3.7241 | 1.24% |
| 1997-01-02 | 0 | 12.10 | 12.00 | 12.15 | 12.00 | 12.10 | 178,000 | 2,139,500 | 12.020 | 3.690 | 3.659 | 3.705 | 3.659 | 3.690 | 583,740 | 3.6652 | 0.83% |
| 1996-12-31 | 0 | 12.00 | 11.90 | 12.10 | 11.90 | 12.00 | 65,000 | 774,550 | 11.916 | 3.659 | 3.629 | 3.690 | 3.629 | 3.659 | 213,164 | 3.6336 | 0.00% |
| 1996-12-30 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 88,500 | 1,062,000 | 12.000 | 3.659 | 3.629 | 3.659 | 3.659 | 3.659 | 290,230 | 3.6592 | 0.00% |
| 1996-12-27 | 0 | 12.00 | 11.90 | 12.20 | 12.00 | 12.30 | 319,000 | 3,856,500 | 12.089 | 3.659 | 3.629 | 3.720 | 3.659 | 3.751 | 1,046,141 | 3.6864 | -0.83% |
| 1996-12-24 | 0 | 12.10 | 12.00 | 12.10 | 12.00 | 12.20 | 118,000 | 1,419,350 | 12.028 | 3.690 | 3.659 | 3.690 | 3.659 | 3.720 | 386,974 | 3.6678 | 2.11% |
| 1996-12-23 | 0 | 11.85 | 11.80 | 11.90 | 11.60 | 11.85 | 82,000 | 962,500 | 11.738 | 3.613 | 3.598 | 3.629 | 3.537 | 3.613 | 268,914 | 3.5792 | 2.16% |
| 1996-12-20 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 58,500 | 675,200 | 11.542 | 3.537 | 3.507 | 3.537 | 3.507 | 3.537 | 191,847 | 3.5195 | 0.87% |
| 1996-12-19 | 0 | 11.50 | 11.45 | 11.55 | 11.50 | 11.55 | 27,500 | 317,050 | 11.529 | 3.507 | 3.491 | 3.522 | 3.507 | 3.522 | 90,185 | 3.5156 | 0.00% |
| 1996-12-18 | 0 | 11.50 | 11.40 | 11.55 | 11.50 | 11.55 | 116,000 | 1,335,250 | 11.511 | 3.507 | 3.476 | 3.522 | 3.507 | 3.522 | 380,415 | 3.5100 | 0.00% |
| 1996-12-17 | 0 | 11.50 | 11.45 | 11.55 | 11.50 | 11.65 | 22,500 | 258,925 | 11.508 | 3.507 | 3.491 | 3.522 | 3.507 | 3.552 | 73,787 | 3.5091 | -1.71% |
| 1996-12-16 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.75 | 81,500 | 955,625 | 11.725 | 3.568 | 3.537 | 3.568 | 3.568 | 3.583 | 267,274 | 3.5754 | 0.86% |
| 1996-12-13 | 0 | 11.60 | 11.60 | 11.70 | 11.60 | 11.85 | 96,000 | 1,119,700 | 11.664 | 3.537 | 3.537 | 3.568 | 3.537 | 3.613 | 314,826 | 3.5566 | -2.11% |
| 1996-12-12 | 0 | 11.85 | 11.75 | 11.85 | 11.75 | 11.90 | 35,500 | 420,000 | 11.831 | 3.613 | 3.583 | 3.613 | 3.583 | 3.629 | 116,420 | 3.6076 | 0.42% |
| 1996-12-11 | 0 | 11.80 | 11.80 | 12.00 | 11.70 | 12.15 | 54,000 | 648,150 | 12.003 | 3.598 | 3.598 | 3.659 | 3.568 | 3.705 | 177,090 | 3.6600 | -2.88% |
| 1996-12-10 | 0 | 12.15 | 12.10 | 12.20 | 12.10 | 12.40 | 467,500 | 5,718,725 | 12.233 | 3.705 | 3.690 | 3.720 | 3.690 | 3.781 | 1,533,138 | 3.7301 | 2.10% |
| 1996-12-09 | 0 | 11.90 | 11.80 | 12.00 | 11.60 | 11.90 | 96,000 | 1,133,850 | 11.811 | 3.629 | 3.598 | 3.659 | 3.537 | 3.629 | 314,826 | 3.6015 | 0.85% |
| 1996-12-06 | 0 | 11.80 | 11.60 | 11.90 | 11.30 | 12.30 | 444,000 | 5,271,725 | 11.873 | 3.598 | 3.537 | 3.629 | 3.446 | 3.751 | 1,456,071 | 3.6205 | -3.28% |
| 1996-12-05 | 0 | 12.20 | 12.20 | 12.25 | 12.10 | 12.70 | 725,500 | 8,903,750 | 12.273 | 3.720 | 3.720 | 3.735 | 3.690 | 3.873 | 2,379,234 | 3.7423 | 2.52% |
| 1996-12-04 | 0 | 11.90 | 11.85 | 11.95 | 11.40 | 11.95 | 473,000 | 5,525,575 | 11.682 | 3.629 | 3.613 | 3.644 | 3.476 | 3.644 | 1,551,175 | 3.5622 | 5.31% |
| 1996-12-03 | 0 | 11.30 | 11.25 | 11.35 | 10.80 | 11.35 | 1,664,500 | 18,687,250 | 11.227 | 3.446 | 3.430 | 3.461 | 3.293 | 3.461 | 5,458,628 | 3.4234 | 2.73% |
| 1996-12-02 | 0 | 11.00 | 10.90 | 11.20 | 11.00 | 11.20 | 37,000 | 408,500 | 11.041 | 3.354 | 3.324 | 3.415 | 3.354 | 3.415 | 121,339 | 3.3666 | -2.65% |
| 1996-11-29 | 0 | 11.30 | 11.10 | 11.60 | 11.00 | 11.40 | 49,000 | 547,700 | 11.178 | 3.446 | 3.385 | 3.537 | 3.354 | 3.476 | 160,693 | 3.4084 | -2.59% |
| 1996-11-28 | 0 | 11.60 | 11.10 | 11.60 | 11.30 | 12.30 | 285,000 | 3,416,150 | 11.986 | 3.537 | 3.385 | 3.537 | 3.446 | 3.751 | 934,640 | 3.6550 | -4.92% |
| 1996-11-27 | 0 | 12.20 | 12.20 | 12.30 | 10.50 | 12.25 | 478,500 | 5,410,400 | 11.307 | 3.720 | 3.720 | 3.751 | 3.202 | 3.735 | 1,569,212 | 3.4478 | 17.31% |
| 1996-11-26 | 0 | 10.40 | 10.20 | 10.40 | 9.300 | 10.50 | 291,500 | 2,897,350 | 9.9395 | 3.171 | 3.110 | 3.171 | 2.836 | 3.202 | 955,957 | 3.0308 | 11.83% |
| 1996-11-25 | 0 | 9.300 | 9.200 | 9.500 | 9.300 | 9.300 | 2,000 | 18,600 | 9.3000 | 2.836 | 2.805 | 2.897 | 2.836 | 2.836 | 6,559 | 2.8358 | 2.20% |
| 1996-11-22 | 0 | 9.100 | 9.050 | 9.200 | - | - | 0 | 0 | - | 2.775 | 2.760 | 2.805 | - | - | 0 | - | 0.00% |
| 1996-11-21 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.100 | 2,500 | 22,750 | 9.1000 | 2.775 | 2.775 | 2.805 | 2.775 | 2.775 | 8,199 | 2.7749 | 0.55% |
| 1996-11-20 | 0 | 9.050 | 9.050 | 9.200 | 9.050 | 9.050 | 5,000 | 45,250 | 9.0500 | 2.760 | 2.760 | 2.805 | 2.760 | 2.760 | 16,397 | 2.7596 | -0.55% |
| 1996-11-19 | 0 | 9.100 | 9.000 | 9.250 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 2.775 | 2.744 | 2.821 | 2.775 | 2.775 | 16,397 | 2.7749 | -2.15% |
| 1996-11-18 | 0 | 9.300 | 9.200 | 9.400 | - | - | 0 | 0 | - | 2.836 | 2.805 | 2.866 | - | - | 0 | - | 0.00% |
| 1996-11-15 | 0 | 9.300 | 9.100 | 9.300 | 9.100 | 9.300 | 19,000 | 174,900 | 9.2053 | 2.836 | 2.775 | 2.836 | 2.775 | 2.836 | 62,309 | 2.8070 | 3.33% |
| 1996-11-14 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 16,000 | 144,000 | 9.0000 | 2.744 | 2.744 | 2.775 | 2.744 | 2.744 | 52,471 | 2.7444 | 0.56% |
| 1996-11-13 | 0 | 8.950 | 8.900 | - | 8.900 | 8.950 | 18,500 | 165,475 | 8.9446 | 2.729 | 2.714 | - | 2.714 | 2.729 | 60,670 | 2.7275 | 0.00% |
| 1996-11-12 | 0 | 8.950 | 8.900 | 8.950 | 8.950 | 8.950 | 25,000 | 223,750 | 8.9500 | 2.729 | 2.714 | 2.729 | 2.729 | 2.729 | 81,986 | 2.7291 | 0.00% |
| 1996-11-11 | 0 | 8.950 | 8.900 | 8.950 | 8.950 | 8.950 | 10,000 | 89,500 | 8.9500 | 2.729 | 2.714 | 2.729 | 2.729 | 2.729 | 32,794 | 2.7291 | 0.56% |
| 1996-11-08 | 0 | 8.900 | 8.800 | 8.950 | 8.850 | 9.000 | 45,000 | 401,150 | 8.9144 | 2.714 | 2.683 | 2.729 | 2.699 | 2.744 | 147,575 | 2.7183 | 0.00% |
| 1996-11-07 | 0 | 8.900 | 8.850 | 8.900 | 8.900 | 8.900 | 27,000 | 240,500 | 8.9074 | 2.714 | 2.699 | 2.714 | 2.714 | 2.714 | 88,545 | 2.7161 | -1.11% |
| 1996-11-06 | 0 | 9.000 | 8.900 | 9.100 | 9.000 | 9.000 | 69,500 | 625,500 | 9.0000 | 2.744 | 2.714 | 2.775 | 2.744 | 2.744 | 227,921 | 2.7444 | 0.00% |
| 1996-11-05 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.000 | 78,000 | 702,000 | 9.0000 | 2.744 | 2.714 | 2.744 | 2.744 | 2.744 | 255,796 | 2.7444 | 0.00% |
| 1996-11-04 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.000 | 25,000 | 225,000 | 9.0000 | 2.744 | 2.729 | 2.744 | 2.744 | 2.744 | 81,986 | 2.7444 | 1.69% |
| 1996-11-01 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.850 | 20,000 | 176,850 | 8.8425 | 2.699 | 2.699 | 2.714 | 2.683 | 2.699 | 65,589 | 2.6963 | 0.00% |
| 1996-10-31 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.850 | 39,000 | 345,600 | 8.8615 | 2.699 | 2.683 | 2.699 | 2.699 | 2.699 | 127,898 | 2.7021 | -0.56% |
| 1996-10-30 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 2,000 | 17,700 | 8.8500 | 2.714 | 2.699 | 2.714 | 2.683 | 2.714 | 6,559 | 2.6986 | 0.00% |
| 1996-10-29 | 0 | 8.900 | 8.800 | 8.900 | 8.900 | 8.900 | 1,000 | 8,900 | 8.9000 | 2.714 | 2.683 | 2.714 | 2.714 | 2.714 | 3,279 | 2.7139 | 1.14% |
| 1996-10-28 | 0 | 8.800 | 8.800 | 8.950 | 8.800 | 8.900 | 33,000 | 292,700 | 8.8697 | 2.683 | 2.683 | 2.729 | 2.683 | 2.714 | 108,222 | 2.7046 | -1.12% |
| 1996-10-25 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.950 | 13,000 | 115,950 | 8.9192 | 2.714 | 2.714 | 2.744 | 2.714 | 2.729 | 42,633 | 2.7197 | -0.56% |
| 1996-10-24 | 0 | 8.950 | 8.900 | 9.000 | 8.950 | 9.000 | 33,000 | 295,450 | 8.9530 | 2.729 | 2.714 | 2.744 | 2.729 | 2.744 | 108,222 | 2.7300 | -1.65% |
| 1996-10-23 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.150 | 47,000 | 427,800 | 9.1021 | 2.775 | 2.760 | 2.775 | 2.775 | 2.790 | 154,134 | 2.7755 | 0.00% |
| 1996-10-22 | 0 | 9.100 | 9.000 | - | 8.900 | 9.100 | 80,000 | 718,050 | 8.9756 | 2.775 | 2.744 | - | 2.714 | 2.775 | 262,355 | 2.7369 | 1.11% |
| 1996-10-18 | 0 | 9.000 | 9.000 | 9.100 | 8.950 | 9.000 | 35,000 | 314,950 | 8.9986 | 2.744 | 2.744 | 2.775 | 2.729 | 2.744 | 114,780 | 2.7439 | 0.00% |
| 1996-10-17 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.000 | 15,000 | 135,000 | 9.0000 | 2.744 | 2.714 | 2.744 | 2.744 | 2.744 | 49,192 | 2.7444 | 0.00% |
| 1996-10-16 | 0 | 9.000 | 8.900 | 9.000 | 8.850 | 9.000 | 20,000 | 179,650 | 8.9825 | 2.744 | 2.714 | 2.744 | 2.699 | 2.744 | 65,589 | 2.7390 | 1.12% |
| 1996-10-15 | 0 | 8.900 | 8.850 | 9.000 | 8.850 | 8.900 | 35,000 | 311,000 | 8.8857 | 2.714 | 2.699 | 2.744 | 2.699 | 2.714 | 114,780 | 2.7095 | 0.00% |
| 1996-10-14 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.900 | 21,000 | 186,900 | 8.9000 | 2.714 | 2.714 | 2.729 | 2.714 | 2.714 | 68,868 | 2.7139 | 0.56% |
| 1996-10-11 | 0 | 8.850 | 8.800 | 9.000 | 8.850 | 8.900 | 10,000 | 88,750 | 8.8750 | 2.699 | 2.683 | 2.744 | 2.699 | 2.714 | 32,794 | 2.7063 | -1.67% |
| 1996-10-10 | 0 | 9.000 | 8.900 | 9.000 | 9.000 | 9.000 | 12,000 | 108,000 | 9.0000 | 2.744 | 2.714 | 2.744 | 2.744 | 2.744 | 39,353 | 2.7444 | 1.12% |
| 1996-10-09 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 2.714 | 2.714 | 2.744 | 2.714 | 2.714 | 6,559 | 2.7139 | -1.11% |
| 1996-10-08 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.100 | 12,000 | 109,000 | 9.0833 | 2.744 | 2.744 | 2.775 | 2.744 | 2.775 | 39,353 | 2.7698 | -1.10% |
| 1996-10-07 | 0 | 9.100 | 9.000 | 9.200 | 9.000 | 9.100 | 47,000 | 424,100 | 9.0234 | 2.775 | 2.744 | 2.805 | 2.744 | 2.775 | 154,134 | 2.7515 | 0.55% |
| 1996-10-04 | 0 | 9.050 | 8.950 | 9.050 | - | - | 0 | 0 | - | 2.760 | 2.729 | 2.760 | - | - | 0 | - | -1.09% |
| 1996-10-03 | 0 | 9.150 | 9.000 | 9.200 | 9.000 | 9.150 | 9,000 | 81,300 | 9.0333 | 2.790 | 2.744 | 2.805 | 2.744 | 2.790 | 29,515 | 2.7545 | 1.10% |
| 1996-10-02 | 0 | 9.050 | 9.050 | 9.150 | 9.000 | 9.100 | 75,000 | 677,200 | 9.0293 | 2.760 | 2.760 | 2.790 | 2.744 | 2.775 | 245,958 | 2.7533 | 0.56% |
| 1996-10-01 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.000 | 35,000 | 315,000 | 9.0000 | 2.744 | 2.744 | 2.775 | 2.744 | 2.744 | 114,780 | 2.7444 | 1.69% |
| 1996-09-30 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.850 | 20,000 | 177,000 | 8.8500 | 2.699 | 2.699 | 2.714 | 2.699 | 2.699 | 65,589 | 2.6986 | -1.67% |
| 1996-09-27 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 2.744 | 2.683 | 2.744 | - | - | 0 | - | 0.00% |
| 1996-09-26 | 0 | 9.000 | - | 9.150 | 9.000 | 9.000 | 4,000 | 36,000 | 9.0000 | 2.744 | - | 2.790 | 2.744 | 2.744 | 13,118 | 2.7444 | -1.64% |
| 1996-09-25 | 0 | 9.150 | 8.950 | - | 8.900 | 9.150 | 15,001 | 135,159 | 9.0100 | 2.790 | 2.729 | - | 2.714 | 2.790 | 49,195 | 2.7474 | 2.23% |
| 1996-09-24 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.200 | 70,000 | 632,250 | 9.0321 | 2.729 | 2.729 | 2.744 | 2.729 | 2.805 | 229,561 | 2.7542 | -1.65% |
| 1996-09-23 | 0 | 9.100 | 9.050 | 9.250 | 9.100 | 9.550 | 80,500 | 745,125 | 9.2562 | 2.775 | 2.760 | 2.821 | 2.775 | 2.912 | 263,995 | 2.8225 | -3.70% |
| 1996-09-20 | 0 | 9.450 | 9.400 | 9.450 | 9.000 | 9.550 | 123,000 | 1,145,075 | 9.3096 | 2.882 | 2.866 | 2.882 | 2.744 | 2.912 | 403,371 | 2.8388 | 7.39% |
| 1996-09-19 | 0 | 8.800 | 8.600 | 8.900 | 8.800 | 8.800 | 5,000 | 44,000 | 8.8000 | 2.683 | 2.622 | 2.714 | 2.683 | 2.683 | 16,397 | 2.6834 | -2.22% |
| 1996-09-18 | 0 | 9.000 | 8.900 | 9.000 | 8.950 | 9.000 | 20,000 | 179,900 | 8.9950 | 2.744 | 2.714 | 2.744 | 2.729 | 2.744 | 65,589 | 2.7428 | 0.00% |
| 1996-09-17 | 0 | 9.000 | 8.800 | 9.000 | - | - | 0 | 0 | - | 2.744 | 2.683 | 2.744 | - | - | 0 | - | 0.00% |
| 1996-09-16 | 0 | 9.000 | 8.900 | 9.200 | 8.750 | 9.000 | 64,000 | 568,050 | 8.8758 | 2.744 | 2.714 | 2.805 | 2.668 | 2.744 | 209,884 | 2.7065 | 2.86% |
| 1996-09-13 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.750 | 24,000 | 206,700 | 8.6125 | 2.668 | 2.668 | 2.683 | 2.668 | 2.668 | 78,707 | 2.6262 | -0.57% |
| 1996-09-12 | 0 | 8.800 | 8.600 | 8.800 | - | - | 0 | 0 | - | 2.683 | 2.622 | 2.683 | - | - | 0 | - | 0.00% |
| 1996-09-11 | 0 | 8.800 | 8.700 | 8.850 | 8.800 | 8.800 | 5,000 | 44,000 | 8.8000 | 2.683 | 2.653 | 2.699 | 2.683 | 2.683 | 16,397 | 2.6834 | -1.68% |
| 1996-09-10 | 0 | 8.950 | - | 8.950 | - | - | 0 | 0 | - | 2.729 | - | 2.729 | - | - | 0 | - | -0.56% |
| 1996-09-09 | 0 | 9.000 | - | 9.150 | 9.000 | 9.000 | 5,000 | 45,000 | 9.0000 | 2.744 | - | 2.790 | 2.744 | 2.744 | 16,397 | 2.7444 | 0.00% |
| 1996-09-06 | 0 | 9.000 | 8.900 | 9.050 | 8.700 | 9.000 | 48,000 | 426,050 | 8.8760 | 2.744 | 2.714 | 2.760 | 2.653 | 2.744 | 157,413 | 2.7066 | 4.65% |
| 1996-09-05 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.650 | 34,000 | 292,450 | 8.6015 | 2.622 | 2.622 | 2.653 | 2.622 | 2.638 | 111,501 | 2.6228 | 0.00% |
| 1996-09-04 | 0 | 8.600 | 8.600 | 8.700 | - | - | 0 | 0 | - | 2.622 | 2.622 | 2.653 | - | - | 0 | - | 0.00% |
| 1996-09-03 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.600 | 8,000 | 68,800 | 8.6000 | 2.622 | 2.622 | 2.683 | 2.622 | 2.622 | 26,236 | 2.6224 | -1.71% |
| 1996-09-02 | 0 | 8.750 | 8.600 | 8.800 | - | - | 0 | 0 | - | 2.668 | 2.622 | 2.683 | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 8.750 | 8.700 | 8.800 | 8.750 | 8.850 | 40,000 | 346,000 | 8.6500 | 2.668 | 2.653 | 2.683 | 2.668 | 2.699 | 131,178 | 2.6376 | 0.57% |
| 1996-08-29 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 3,000 | 26,100 | 8.7000 | 2.653 | 2.653 | 2.683 | 2.653 | 2.653 | 9,838 | 2.6529 | 1.16% |
| 1996-08-28 | 0 | 8.600 | 8.600 | 8.800 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 2.622 | 2.622 | 2.683 | 2.622 | 2.622 | 32,794 | 2.6224 | -1.71% |
| 1996-08-27 | 0 | 8.750 | 8.700 | 8.850 | 8.750 | 8.750 | 5,000 | 43,750 | 8.7500 | 2.668 | 2.653 | 2.699 | 2.668 | 2.668 | 16,397 | 2.6681 | -1.13% |
| 1996-08-23 | 0 | 8.850 | 8.850 | - | 8.600 | 8.600 | 20,000 | 172,000 | 8.6000 | 2.699 | 2.699 | - | 2.622 | 2.622 | 65,589 | 2.6224 | 1.72% |
| 1996-08-22 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 8.700 | 9,500 | 82,650 | 8.7000 | 2.653 | 2.638 | 2.668 | 2.653 | 2.653 | 31,155 | 2.6529 | -1.69% |
| 1996-08-21 | 0 | 8.850 | 8.600 | - | 8.600 | 8.850 | 80,500 | 693,925 | 8.6202 | 2.699 | 2.622 | - | 2.622 | 2.699 | 263,995 | 2.6286 | 2.91% |
| 1996-08-20 | 0 | 8.600 | 8.500 | 8.600 | 8.600 | 8.600 | 8,000 | 68,850 | 8.6063 | 2.622 | 2.592 | 2.622 | 2.622 | 2.622 | 26,236 | 2.6243 | 0.00% |
| 1996-08-19 | 0 | 8.600 | 8.500 | 8.800 | 8.600 | 8.600 | 5,000 | 43,000 | 8.6000 | 2.622 | 2.592 | 2.683 | 2.622 | 2.622 | 16,397 | 2.6224 | -2.27% |
| 1996-08-16 | 0 | 8.800 | 8.550 | 8.800 | 8.600 | 8.800 | 5,500 | 47,400 | 8.6182 | 2.683 | 2.607 | 2.683 | 2.622 | 2.683 | 18,037 | 2.6279 | 1.15% |
| 1996-08-15 | 0 | 8.700 | 8.500 | 8.700 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 2.653 | 2.592 | 2.653 | 2.653 | 2.653 | 32,794 | 2.6529 | -3.33% |
| 1996-08-14 | 0 | 9.000 | 8.850 | 9.000 | 8.850 | 9.000 | 3,500 | 31,250 | 8.9286 | 2.744 | 2.699 | 2.744 | 2.699 | 2.744 | 11,478 | 2.7226 | 0.00% |
| 1996-08-13 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.000 | 2,500 | 22,150 | 8.8600 | 2.744 | 2.729 | 2.744 | 2.683 | 2.744 | 8,199 | 2.7017 | 1.12% |
| 1996-08-12 | 0 | 8.900 | 8.700 | 8.900 | - | - | 0 | 0 | - | 2.714 | 2.653 | 2.714 | - | - | 0 | - | 0.00% |
| 1996-08-09 | 0 | 8.900 | 8.700 | 9.000 | - | - | 0 | 0 | - | 2.714 | 2.653 | 2.744 | - | - | 0 | - | 0.00% |
| 1996-08-08 | 0 | 8.900 | 8.650 | 8.900 | - | - | 0 | 0 | - | 2.714 | 2.638 | 2.714 | - | - | 0 | - | 0.00% |
| 1996-08-07 | 0 | 8.900 | 8.850 | 9.000 | 8.900 | 8.900 | 10,000 | 89,000 | 8.9000 | 2.714 | 2.699 | 2.744 | 2.714 | 2.714 | 32,794 | 2.7139 | -3.26% |
| 1996-08-06 | 0 | 9.200 | 8.900 | 9.200 | 9.000 | 9.200 | 2,000 | 18,100 | 9.0500 | 2.805 | 2.714 | 2.805 | 2.744 | 2.805 | 6,559 | 2.7596 | 1.10% |
| 1996-08-05 | 0 | 9.100 | 9.100 | - | - | - | 0 | 0 | - | 2.775 | 2.775 | - | - | - | 0 | - | 2.25% |
| 1996-08-02 | 0 | 8.900 | 8.800 | 8.950 | 8.800 | 8.900 | 3,000 | 26,600 | 8.8667 | 2.714 | 2.683 | 2.729 | 2.683 | 2.714 | 9,838 | 2.7037 | 0.00% |
| 1996-08-01 | 0 | 8.900 | 8.800 | 8.900 | - | - | 0 | 0 | - | 2.714 | 2.683 | 2.714 | - | - | 0 | - | 0.00% |
| 1996-07-31 | 0 | 8.900 | 8.600 | 8.900 | 9.000 | 9.000 | 2,500 | 22,500 | 9.0000 | 2.714 | 2.622 | 2.714 | 2.744 | 2.744 | 8,199 | 2.7444 | 3.49% |
| 1996-07-30 | 0 | 8.600 | 8.500 | 8.800 | - | - | 0 | 0 | - | 2.622 | 2.592 | 2.683 | - | - | 0 | - | 0.00% |
| 1996-07-29 | 0 | 8.600 | 8.500 | 8.600 | - | - | 0 | 0 | - | 2.622 | 2.592 | 2.622 | - | - | 0 | - | -0.58% |
| 1996-07-26 | 0 | 8.650 | 8.650 | - | - | - | 0 | 0 | - | 2.638 | 2.638 | - | - | - | 0 | - | 2.37% |
| 1996-07-25 | 0 | 8.450 | 8.800 | - | 8.600 | 8.600 | 4,000 | 34,400 | 8.6000 | 2.577 | 2.683 | - | 2.622 | 2.622 | 13,118 | 2.6224 | 0.00% |
| 1996-07-24 | 0 | 8.450 | 8.250 | 8.450 | 8.450 | 8.600 | 46,500 | 397,225 | 8.5425 | 2.577 | 2.516 | 2.577 | 2.577 | 2.622 | 152,494 | 2.6049 | -2.87% |
| 1996-07-23 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.700 | 10,000 | 87,000 | 8.7000 | 2.653 | 2.638 | 2.653 | 2.653 | 2.653 | 32,794 | 2.6529 | -1.69% |
| 1996-07-22 | 0 | 8.850 | 8.850 | 8.900 | 8.750 | 8.750 | 5,000 | 43,750 | 8.7500 | 2.699 | 2.699 | 2.714 | 2.668 | 2.668 | 16,397 | 2.6681 | 0.57% |
| 1996-07-19 | 0 | 8.800 | 8.750 | 8.900 | - | - | 0 | 0 | - | 2.683 | 2.668 | 2.714 | - | - | 0 | - | 0.00% |
| 1996-07-18 | 0 | 8.800 | 8.700 | 8.800 | - | - | 0 | 0 | - | 2.683 | 2.653 | 2.683 | - | - | 0 | - | 0.00% |
| 1996-07-17 | 0 | 8.800 | 8.750 | 8.900 | 8.800 | 8.800 | 13,000 | 114,400 | 8.8000 | 2.683 | 2.668 | 2.714 | 2.683 | 2.683 | 42,633 | 2.6834 | -1.12% |
| 1996-07-16 | 0 | 8.900 | 8.850 | 9.000 | 8.800 | 8.900 | 547,000 | 4,917,900 | 8.9907 | 2.714 | 2.699 | 2.744 | 2.683 | 2.714 | 1,793,854 | 2.7415 | -1.11% |
| 1996-07-15 | 0 | 9.000 | 8.850 | 9.000 | 9.000 | 9.000 | 14,500 | 130,500 | 9.0000 | 2.744 | 2.699 | 2.744 | 2.744 | 2.744 | 47,552 | 2.7444 | -2.17% |
| 1996-07-12 | 0 | 9.200 | 9.200 | 9.250 | - | - | 82 | 689 | 8.4024 | 2.805 | 2.805 | 2.821 | - | - | 269 | 2.5622 | 1.66% |
| 1996-07-11 | 0 | 9.050 | 8.950 | 9.050 | - | - | 0 | 0 | - | 2.760 | 2.729 | 2.760 | - | - | 0 | - | -0.55% |
| 1996-07-10 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.100 | 35,000 | 318,500 | 9.1000 | 2.775 | 2.775 | 2.805 | 2.775 | 2.775 | 114,780 | 2.7749 | 0.00% |
| 1996-07-09 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.100 | 15,000 | 136,500 | 9.1000 | 2.775 | 2.775 | 2.805 | 2.775 | 2.775 | 49,192 | 2.7749 | 0.00% |
| 1996-07-08 | 0 | 9.100 | 9.000 | 9.150 | 9.000 | 9.100 | 39,000 | 354,225 | 9.0827 | 2.775 | 2.744 | 2.790 | 2.744 | 2.775 | 127,898 | 2.7696 | 0.00% |
| 1996-07-05 | 0 | 9.100 | 8.800 | 9.200 | 9.100 | 9.100 | 21,000 | 191,100 | 9.1000 | 2.775 | 2.683 | 2.805 | 2.775 | 2.775 | 68,868 | 2.7749 | 0.00% |
| 1996-07-04 | 0 | 9.100 | 8.950 | 9.100 | - | - | 0 | 0 | - | 2.775 | 2.729 | 2.775 | - | - | 0 | - | -0.55% |
| 1996-07-03 | 0 | 9.150 | 8.950 | 9.150 | - | - | 0 | 0 | - | 2.790 | 2.729 | 2.790 | - | - | 0 | - | 0.00% |
| 1996-07-02 | 0 | 9.150 | 9.000 | 9.200 | 9.000 | 9.150 | 155,000 | 1,396,400 | 9.0090 | 2.790 | 2.744 | 2.805 | 2.744 | 2.790 | 508,313 | 2.7471 | 1.67% |
| 1996-07-01 | 0 | 9.000 | 8.900 | 9.100 | 9.000 | 9.000 | 66,000 | 594,000 | 9.0000 | 2.744 | 2.714 | 2.775 | 2.744 | 2.744 | 216,443 | 2.7444 | 0.00% |
| 1996-06-28 | 0 | 9.000 | 8.850 | 9.050 | 9.000 | 9.000 | 24,000 | 216,000 | 9.0000 | 2.744 | 2.699 | 2.760 | 2.744 | 2.744 | 78,707 | 2.7444 | 0.00% |
| 1996-06-27 | 0 | 9.000 | 8.850 | 9.050 | 8.950 | 9.100 | 56,500 | 508,100 | 8.9929 | 2.744 | 2.699 | 2.760 | 2.729 | 2.775 | 185,288 | 2.7422 | 0.56% |
| 1996-06-26 | 0 | 8.950 | 8.800 | 8.950 | 8.800 | 8.950 | 13,000 | 114,900 | 8.8385 | 2.729 | 2.683 | 2.729 | 2.683 | 2.729 | 42,633 | 2.6951 | 0.56% |
| 1996-06-25 | 0 | 8.900 | 8.800 | 8.900 | 8.850 | 8.900 | 55,000 | 487,000 | 8.8545 | 2.714 | 2.683 | 2.714 | 2.699 | 2.714 | 180,369 | 2.7000 | 0.56% |
| 1996-06-24 | 0 | 8.850 | 8.800 | 8.900 | 8.850 | 9.000 | 42,000 | 373,700 | 8.8976 | 2.699 | 2.683 | 2.714 | 2.699 | 2.744 | 137,736 | 2.7132 | 1.14% |
| 1996-06-21 | 0 | 8.750 | 8.650 | 8.800 | 8.750 | 8.800 | 11,000 | 96,200 | 8.7455 | 2.668 | 2.638 | 2.683 | 2.668 | 2.683 | 36,074 | 2.6668 | 0.00% |
| 1996-06-19 | 0 | 8.750 | 8.750 | 8.850 | 8.600 | 9.100 | 158,000 | 1,389,100 | 8.7918 | 2.668 | 2.668 | 2.699 | 2.622 | 2.775 | 518,152 | 2.6809 | 4.17% |
| 1996-06-18 | 0 | 8.400 | 8.400 | 8.500 | 8.300 | 8.550 | 19,500 | 165,150 | 8.4692 | 2.561 | 2.561 | 2.592 | 2.531 | 2.607 | 63,949 | 2.5825 | -2.33% |
| 1996-06-14 | 0 | 8.600 | 8.600 | 8.900 | 8.600 | 8.600 | 10,000 | 86,000 | 8.6000 | 2.622 | 2.622 | 2.714 | 2.622 | 2.622 | 32,794 | 2.6224 | -1.15% |
| 1996-06-13 | 0 | 8.700 | 8.800 | 8.850 | 8.700 | 8.700 | 25,000 | 217,500 | 8.7000 | 2.653 | 2.683 | 2.699 | 2.653 | 2.653 | 81,986 | 2.6529 | -0.57% |
| 1996-06-12 | 0 | 9.050 | 8.950 | 9.100 | 9.000 | 9.050 | 48,000 | 432,900 | 9.0188 | 2.668 | 2.639 | 2.683 | 2.653 | 2.668 | 162,810 | 2.6589 | 0.00% |
| 1996-06-11 | 0 | 9.050 | 9.000 | 9.200 | 9.050 | 9.050 | 30,000 | 271,500 | 9.0500 | 2.668 | 2.653 | 2.712 | 2.668 | 2.668 | 101,756 | 2.6681 | -0.55% |
| 1996-06-10 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 2.683 | 2.683 | 2.698 | 2.683 | 2.683 | 33,919 | 2.6829 | 0.55% |
| 1996-06-07 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.300 | 68,000 | 617,900 | 9.0868 | 2.668 | 2.668 | 2.683 | 2.653 | 2.742 | 230,648 | 2.6790 | -0.55% |
| 1996-06-06 | 0 | 9.100 | 9.100 | 9.250 | 9.100 | 9.100 | 1,000 | 9,100 | 9.1000 | 2.683 | 2.683 | 2.727 | 2.683 | 2.683 | 3,392 | 2.6829 | -1.09% |
| 1996-06-05 | 0 | 9.200 | 9.050 | 9.300 | 9.050 | 9.200 | 10,500 | 95,600 | 9.1048 | 2.712 | 2.668 | 2.742 | 2.668 | 2.712 | 35,615 | 2.6843 | 0.00% |
| 1996-06-04 | 0 | 9.200 | 9.100 | 9.200 | - | - | 0 | 0 | - | 2.712 | 2.683 | 2.712 | - | - | 0 | - | 0.00% |
| 1996-06-03 | 0 | 9.200 | 9.100 | 9.200 | - | - | 0 | 0 | - | 2.712 | 2.683 | 2.712 | - | - | 0 | - | 0.00% |
| 1996-05-31 | 0 | 9.200 | 9.150 | 9.250 | 9.150 | 9.200 | 53,000 | 485,950 | 9.1689 | 2.712 | 2.698 | 2.727 | 2.698 | 2.712 | 179,770 | 2.7032 | 0.55% |
| 1996-05-30 | 0 | 9.150 | 9.150 | 9.300 | 9.150 | 9.150 | 19,500 | 178,425 | 9.1500 | 2.698 | 2.698 | 2.742 | 2.698 | 2.698 | 66,142 | 2.6976 | 1.10% |
| 1996-05-29 | 0 | 9.050 | 9.050 | 9.200 | 9.000 | 9.050 | 11,500 | 103,700 | 9.0174 | 2.668 | 2.668 | 2.712 | 2.653 | 2.668 | 39,007 | 2.6585 | 0.56% |
| 1996-05-28 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.050 | 15,000 | 135,250 | 9.0167 | 2.653 | 2.653 | 2.698 | 2.653 | 2.668 | 50,878 | 2.6583 | -1.10% |
| 1996-05-27 | 0 | 9.100 | 9.050 | 9.100 | 9.100 | 9.150 | 7,000 | 63,850 | 9.1214 | 2.683 | 2.668 | 2.683 | 2.683 | 2.698 | 23,743 | 2.6892 | -0.55% |
| 1996-05-24 | 0 | 9.150 | 9.100 | 9.250 | 9.150 | 9.150 | 3,000 | 27,450 | 9.1500 | 2.698 | 2.683 | 2.727 | 2.698 | 2.698 | 10,176 | 2.6976 | -1.61% |
| 1996-05-23 | 0 | 9.300 | 9.200 | 9.300 | 9.200 | 9.300 | 10,000 | 92,700 | 9.2700 | 2.742 | 2.712 | 2.742 | 2.712 | 2.742 | 33,919 | 2.7330 | 1.64% |
| 1996-05-22 | 0 | 9.150 | 9.100 | 9.200 | 9.150 | 9.250 | 18,000 | 165,300 | 9.1833 | 2.698 | 2.683 | 2.712 | 2.698 | 2.727 | 61,054 | 2.7074 | -1.08% |
| 1996-05-21 | 0 | 9.250 | 9.200 | 9.350 | 9.150 | 9.250 | 10,000 | 92,200 | 9.2200 | 2.727 | 2.712 | 2.757 | 2.698 | 2.727 | 33,919 | 2.7183 | -1.07% |
| 1996-05-20 | 0 | 9.350 | 9.150 | 9.350 | - | - | 0 | 0 | - | 2.757 | 2.698 | 2.757 | - | - | 0 | - | 0.00% |
| 1996-05-17 | 0 | 9.350 | 9.350 | 9.400 | 9.150 | 9.150 | 11,000 | 100,650 | 9.1500 | 2.757 | 2.757 | 2.771 | 2.698 | 2.698 | 37,311 | 2.6976 | 0.54% |
| 1996-05-16 | 0 | 9.300 | 9.150 | 9.300 | - | - | 0 | 0 | - | 2.742 | 2.698 | 2.742 | - | - | 0 | - | -1.06% |
| 1996-05-15 | 0 | 9.400 | 9.350 | 9.450 | 9.400 | 9.450 | 53,500 | 503,425 | 9.4098 | 2.771 | 2.757 | 2.786 | 2.771 | 2.786 | 181,465 | 2.7742 | 0.53% |
| 1996-05-14 | 0 | 9.350 | 9.350 | 9.500 | 9.350 | 9.350 | 5,000 | 46,750 | 9.3500 | 2.757 | 2.757 | 2.801 | 2.757 | 2.757 | 16,959 | 2.7566 | 2.19% |
| 1996-05-13 | 0 | 9.150 | 9.100 | 9.300 | 9.150 | 9.150 | 15,000 | 137,250 | 9.1500 | 2.698 | 2.683 | 2.742 | 2.698 | 2.698 | 50,878 | 2.6976 | 0.00% |
| 1996-05-10 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.100 | 5,000 | 45,500 | 9.1000 | 2.698 | 2.698 | 2.712 | 2.683 | 2.683 | 16,959 | 2.6829 | 1.10% |
| 1996-05-09 | 0 | 9.050 | 9.000 | 9.150 | 9.050 | 9.100 | 20,000 | 181,500 | 9.0750 | 2.668 | 2.653 | 2.698 | 2.668 | 2.683 | 67,838 | 2.6755 | -0.55% |
| 1996-05-08 | 0 | 9.100 | 9.100 | 9.300 | 9.100 | 9.100 | 12,000 | 109,200 | 9.1000 | 2.683 | 2.683 | 2.742 | 2.683 | 2.683 | 40,703 | 2.6829 | -0.55% |
| 1996-05-07 | 0 | 9.150 | 9.150 | 9.300 | 9.100 | 9.300 | 47,000 | 432,200 | 9.1957 | 2.698 | 2.698 | 2.742 | 2.683 | 2.742 | 159,418 | 2.7111 | -1.61% |
| 1996-05-06 | 0 | 9.300 | 9.200 | 9.500 | 9.300 | 9.350 | 9,000 | 83,800 | 9.3111 | 2.742 | 2.712 | 2.801 | 2.742 | 2.757 | 30,527 | 2.7451 | -5.10% |
| 1996-05-03 | 0 | 9.800 | 9.600 | 9.800 | 9.650 | 9.800 | 12,000 | 116,500 | 9.7083 | 2.889 | 2.830 | 2.889 | 2.845 | 2.889 | 40,703 | 2.8622 | 1.55% |
| 1996-05-02 | 0 | 9.650 | 9.600 | 9.700 | 9.600 | 9.650 | 46,500 | 446,825 | 9.6091 | 2.845 | 2.830 | 2.860 | 2.830 | 2.845 | 157,722 | 2.8330 | 3.21% |
| 1996-05-01 | 0 | 9.350 | 9.350 | 9.800 | 9.300 | 9.550 | 10,000 | 94,100 | 9.4100 | 2.757 | 2.757 | 2.889 | 2.742 | 2.816 | 33,919 | 2.7743 | -2.60% |
| 1996-04-30 | 0 | 9.600 | 9.500 | 9.600 | 9.600 | 9.600 | 7,000 | 67,200 | 9.6000 | 2.830 | 2.801 | 2.830 | 2.830 | 2.830 | 23,743 | 2.8303 | -1.03% |
| 1996-04-29 | 0 | 9.700 | 9.550 | 9.750 | 9.700 | 9.700 | 5,000 | 48,500 | 9.7000 | 2.860 | 2.816 | 2.875 | 2.860 | 2.860 | 16,959 | 2.8598 | 1.04% |
| 1996-04-26 | 0 | 9.600 | 9.600 | 9.750 | 9.600 | 9.600 | 10,000 | 96,000 | 9.6000 | 2.830 | 2.830 | 2.875 | 2.830 | 2.830 | 33,919 | 2.8303 | 0.00% |
| 1996-04-25 | 0 | 9.600 | 9.550 | 9.650 | - | - | 0 | 0 | - | 2.830 | 2.816 | 2.845 | - | - | 0 | - | 0.00% |
| 1996-04-24 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.600 | 30,000 | 288,000 | 9.6000 | 2.830 | 2.830 | 2.860 | 2.830 | 2.830 | 101,756 | 2.8303 | 0.00% |
| 1996-04-23 | 0 | 9.600 | 9.600 | 9.700 | 9.600 | 9.750 | 46,500 | 449,550 | 9.6677 | 2.830 | 2.830 | 2.860 | 2.830 | 2.875 | 157,722 | 2.8503 | -1.03% |
| 1996-04-22 | 0 | 9.700 | 9.700 | 9.800 | 9.650 | 9.700 | 15,000 | 145,250 | 9.6833 | 2.860 | 2.860 | 2.889 | 2.845 | 2.860 | 50,878 | 2.8549 | 2.65% |
| 1996-04-19 | 0 | 9.450 | 9.400 | 9.700 | 9.450 | 9.450 | 4,000 | 37,800 | 9.4500 | 2.786 | 2.771 | 2.860 | 2.786 | 2.786 | 13,568 | 2.7861 | 0.00% |
| 1996-04-18 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.550 | 26,500 | 250,675 | 9.4594 | 2.786 | 2.786 | 2.801 | 2.771 | 2.816 | 89,885 | 2.7888 | -2.07% |
| 1996-04-17 | 0 | 9.650 | 9.650 | 9.700 | 9.650 | 9.850 | 21,500 | 208,775 | 9.7105 | 2.845 | 2.845 | 2.860 | 2.845 | 2.904 | 72,925 | 2.8629 | -1.03% |
| 1996-04-16 | 0 | 9.750 | 9.700 | 9.850 | 9.700 | 9.900 | 95,000 | 935,100 | 9.8432 | 2.875 | 2.860 | 2.904 | 2.860 | 2.919 | 322,228 | 2.9020 | -1.52% |
| 1996-04-15 | 0 | 9.900 | 9.850 | 10.00 | 9.800 | 9.900 | 151,000 | 1,484,700 | 9.8325 | 2.919 | 2.904 | 2.948 | 2.889 | 2.919 | 512,174 | 2.8988 | 1.02% |
| 1996-04-12 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.900 | 230,000 | 2,256,250 | 9.8098 | 2.889 | 2.875 | 2.889 | 2.860 | 2.919 | 780,132 | 2.8921 | -1.01% |
| 1996-04-11 | 0 | 9.900 | 9.850 | 9.950 | 9.900 | 10.10 | 169,000 | 1,680,550 | 9.9441 | 2.919 | 2.904 | 2.933 | 2.919 | 2.978 | 573,227 | 2.9317 | -2.94% |
| 1996-04-10 | 0 | 10.20 | 10.15 | 10.25 | 10.20 | 10.40 | 79,500 | 815,700 | 10.260 | 3.007 | 2.992 | 3.022 | 3.007 | 3.066 | 269,654 | 3.0250 | 0.00% |
| 1996-04-09 | 0 | 10.20 | 10.20 | 10.25 | 9.950 | 10.20 | 324,000 | 3,259,600 | 10.060 | 3.007 | 3.007 | 3.022 | 2.933 | 3.007 | 1,098,969 | 2.9661 | 1.49% |
| 1996-04-03 | 0 | 10.05 | 10.00 | 10.05 | 9.900 | 10.05 | 23,000 | 229,550 | 9.9804 | 2.963 | 2.948 | 2.963 | 2.919 | 2.963 | 78,013 | 2.9425 | 1.01% |
| 1996-04-02 | 0 | 9.950 | 9.950 | 10.00 | 9.950 | 9.950 | 31,500 | 313,425 | 9.9500 | 2.933 | 2.933 | 2.948 | 2.933 | 2.933 | 106,844 | 2.9335 | 0.51% |
| 1996-04-01 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 10.00 | 22,250 | 221,263 | 9.9444 | 2.919 | 2.919 | 2.933 | 2.919 | 2.948 | 75,469 | 2.9318 | -2.94% |
| 1996-03-29 | 0 | 10.20 | 9.900 | 10.20 | 9.800 | 10.20 | 90,000 | 897,400 | 9.9711 | 3.007 | 2.919 | 3.007 | 2.889 | 3.007 | 305,269 | 2.9397 | 4.08% |
| 1996-03-28 | 0 | 9.800 | 9.800 | 9.900 | 9.750 | 9.900 | 49,000 | 482,600 | 9.8490 | 2.889 | 2.889 | 2.919 | 2.875 | 2.919 | 166,202 | 2.9037 | -1.01% |
| 1996-03-27 | 0 | 9.900 | 9.800 | 9.950 | 9.800 | 10.00 | 158,500 | 1,574,375 | 9.9330 | 2.919 | 2.889 | 2.933 | 2.889 | 2.948 | 537,613 | 2.9285 | -2.46% |
| 1996-03-26 | 0 | 10.15 | 10.10 | 10.25 | 10.00 | 10.40 | 418,500 | 4,254,600 | 10.166 | 2.992 | 2.978 | 3.022 | 2.948 | 3.066 | 1,419,501 | 2.9973 | 3.57% |
| 1996-03-25 | 0 | 9.800 | 9.750 | 9.900 | 9.500 | 9.950 | 166,000 | 1,622,625 | 9.7748 | 2.889 | 2.875 | 2.919 | 2.801 | 2.933 | 563,052 | 2.8818 | 4.26% |
| 1996-03-22 | 0 | 9.400 | 9.350 | 9.450 | 9.350 | 9.550 | 152,500 | 1,439,950 | 9.4423 | 2.771 | 2.757 | 2.786 | 2.757 | 2.816 | 517,261 | 2.7838 | -1.05% |
| 1996-03-21 | 0 | 9.500 | 9.500 | 9.550 | 8.950 | 9.650 | 206,500 | 1,935,325 | 9.3720 | 2.801 | 2.801 | 2.816 | 2.639 | 2.845 | 700,423 | 2.7631 | 6.74% |
| 1996-03-20 | 0 | 8.900 | 8.900 | 9.000 | 8.850 | 8.950 | 45,000 | 400,500 | 8.9000 | 2.624 | 2.624 | 2.653 | 2.609 | 2.639 | 152,635 | 2.6239 | 0.00% |
| 1996-03-19 | 0 | 8.900 | 8.850 | 8.950 | 8.900 | 8.900 | 5,000 | 44,500 | 8.9000 | 2.624 | 2.609 | 2.639 | 2.624 | 2.624 | 16,959 | 2.6239 | 2.30% |
| 1996-03-18 | 0 | 8.700 | 8.700 | 8.950 | 8.700 | 8.800 | 25,500 | 222,925 | 8.7422 | 2.565 | 2.565 | 2.639 | 2.565 | 2.594 | 86,493 | 2.5774 | -0.57% |
| 1996-03-15 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.950 | 152,500 | 1,346,475 | 8.8293 | 2.580 | 2.580 | 2.594 | 2.580 | 2.639 | 517,261 | 2.6031 | 0.00% |
| 1996-03-14 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 130,500 | 1,130,875 | 8.6657 | 2.580 | 2.565 | 2.580 | 2.535 | 2.580 | 442,640 | 2.5548 | 1.74% |
| 1996-03-13 | 0 | 8.600 | 8.550 | 8.700 | 8.550 | 8.700 | 117,500 | 1,014,800 | 8.6366 | 2.535 | 2.521 | 2.565 | 2.521 | 2.565 | 398,546 | 2.5463 | -1.71% |
| 1996-03-12 | 0 | 8.750 | 8.650 | 8.800 | 8.600 | 8.750 | 42,000 | 364,650 | 8.6821 | 2.580 | 2.550 | 2.594 | 2.535 | 2.580 | 142,459 | 2.5597 | 2.94% |
| 1996-03-11 | 0 | 8.500 | 8.500 | 8.600 | 8.300 | 9.000 | 72,500 | 627,700 | 8.6579 | 2.506 | 2.506 | 2.535 | 2.447 | 2.653 | 245,911 | 2.5525 | -8.60% |
| 1996-03-08 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.400 | 14,000 | 130,550 | 9.3250 | 2.742 | 2.727 | 2.742 | 2.742 | 2.771 | 47,486 | 2.7492 | 0.54% |
| 1996-03-07 | 0 | 9.250 | 9.200 | 9.250 | 9.100 | 9.600 | 184,000 | 1,720,400 | 9.3500 | 2.727 | 2.712 | 2.727 | 2.683 | 2.830 | 624,106 | 2.7566 | 1.65% |
| 1996-03-06 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.200 | 92,000 | 835,350 | 9.0799 | 2.683 | 2.668 | 2.698 | 2.668 | 2.712 | 312,053 | 2.6770 | 0.55% |
| 1996-03-05 | 0 | 9.050 | 9.050 | 9.100 | 8.900 | 9.100 | 253,000 | 2,278,300 | 9.0051 | 2.668 | 2.668 | 2.683 | 2.624 | 2.683 | 858,145 | 2.6549 | 0.56% |
| 1996-03-04 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.400 | 80,500 | 724,400 | 8.9988 | 2.653 | 2.639 | 2.653 | 2.609 | 2.771 | 273,046 | 2.6530 | 5.26% |
| 1996-03-01 | 0 | 8.550 | 8.550 | 8.600 | 8.400 | 8.500 | 15,000 | 127,300 | 8.4867 | 2.521 | 2.521 | 2.535 | 2.477 | 2.506 | 50,878 | 2.5021 | 0.59% |
| 1996-02-29 | 0 | 8.500 | 8.400 | 8.650 | 8.400 | 8.600 | 29,000 | 246,400 | 8.4966 | 2.506 | 2.477 | 2.550 | 2.477 | 2.535 | 98,364 | 2.5050 | -1.16% |
| 1996-02-28 | 0 | 8.600 | 8.500 | 8.600 | 8.450 | 8.600 | 102,000 | 870,400 | 8.5333 | 2.535 | 2.506 | 2.535 | 2.491 | 2.535 | 345,972 | 2.5158 | 2.38% |
| 1996-02-27 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.400 | 72,500 | 607,500 | 8.3793 | 2.477 | 2.462 | 2.477 | 2.447 | 2.477 | 245,911 | 2.4704 | 0.60% |
| 1996-02-26 | 0 | 8.350 | 8.350 | 8.600 | 8.250 | 8.400 | 22,000 | 182,850 | 8.3114 | 2.462 | 2.462 | 2.535 | 2.432 | 2.477 | 74,621 | 2.4504 | -1.18% |
| 1996-02-23 | 0 | 8.450 | 8.400 | 8.600 | - | - | 0 | 0 | - | 2.491 | 2.477 | 2.535 | - | - | 0 | - | 0.00% |
| 1996-02-22 | 0 | 8.450 | 8.450 | 8.800 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 2.491 | 2.491 | 2.594 | 2.491 | 2.491 | 6,784 | 2.4912 | -2.87% |
| 1996-02-16 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 6,000 | 52,200 | 8.7000 | 2.565 | 2.565 | 2.594 | 2.565 | 2.565 | 20,351 | 2.5650 | 0.00% |
| 1996-02-15 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.700 | 9,000 | 78,300 | 8.7000 | 2.565 | 2.565 | 2.594 | 2.565 | 2.565 | 30,527 | 2.5650 | 0.00% |
| 1996-02-14 | 0 | 8.700 | 8.650 | 8.800 | 8.700 | 8.800 | 13,000 | 113,800 | 8.7538 | 2.565 | 2.550 | 2.594 | 2.565 | 2.594 | 44,094 | 2.5808 | 1.16% |
| 1996-02-13 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.800 | 22,000 | 190,100 | 8.6409 | 2.535 | 2.521 | 2.535 | 2.535 | 2.594 | 74,621 | 2.5475 | -2.27% |
| 1996-02-12 | 0 | 8.800 | 8.600 | 8.800 | 8.600 | 8.800 | 8,000 | 69,600 | 8.7000 | 2.594 | 2.535 | 2.594 | 2.535 | 2.594 | 27,135 | 2.5650 | 0.57% |
| 1996-02-09 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.800 | 6,000 | 52,600 | 8.7667 | 2.580 | 2.565 | 2.580 | 2.580 | 2.594 | 20,351 | 2.5846 | 2.34% |
| 1996-02-08 | 0 | 8.550 | 8.550 | 8.800 | 8.500 | 8.500 | 5,000 | 42,500 | 8.5000 | 2.521 | 2.521 | 2.594 | 2.506 | 2.506 | 16,959 | 2.5060 | -3.93% |
| 1996-02-07 | 0 | 8.900 | 8.650 | 8.900 | 8.650 | 9.100 | 67,500 | 607,375 | 8.9981 | 2.624 | 2.550 | 2.624 | 2.550 | 2.683 | 228,952 | 2.6529 | 3.49% |
| 1996-02-06 | 0 | 8.600 | 8.600 | 8.800 | 8.500 | 8.750 | 47,500 | 405,975 | 8.5468 | 2.535 | 2.535 | 2.594 | 2.506 | 2.580 | 161,114 | 2.5198 | 1.18% |
| 1996-02-05 | 0 | 8.500 | 8.450 | 8.600 | 8.300 | 8.500 | 51,000 | 432,500 | 8.4804 | 2.506 | 2.491 | 2.535 | 2.447 | 2.506 | 172,986 | 2.5002 | 0.00% |
| 1996-02-02 | 0 | 8.500 | 8.500 | 8.600 | 8.450 | 8.650 | 93,500 | 800,100 | 8.5572 | 2.506 | 2.506 | 2.535 | 2.491 | 2.550 | 317,141 | 2.5229 | 1.19% |
| 1996-02-01 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.500 | 40,000 | 337,500 | 8.4375 | 2.477 | 2.477 | 2.506 | 2.477 | 2.506 | 135,675 | 2.4876 | 5.00% |
| 1996-01-31 | 0 | 8.000 | 8.100 | 8.200 | 8.000 | 8.350 | 76,000 | 624,100 | 8.2118 | 2.359 | 2.388 | 2.418 | 2.359 | 2.462 | 257,783 | 2.4210 | -4.76% |
| 1996-01-30 | 0 | 8.400 | 8.250 | 8.450 | 8.400 | 8.600 | 43,000 | 365,200 | 8.4930 | 2.477 | 2.432 | 2.491 | 2.477 | 2.535 | 145,851 | 2.5039 | -2.33% |
| 1996-01-29 | 0 | 8.600 | 8.500 | 8.700 | 8.200 | 9.100 | 181,000 | 1,584,450 | 8.7539 | 2.535 | 2.506 | 2.565 | 2.418 | 2.683 | 613,930 | 2.5808 | 7.50% |
| 1996-01-26 | 0 | 8.000 | 7.700 | 8.000 | 7.350 | 8.200 | 164,000 | 1,237,050 | 7.5430 | 2.359 | 2.270 | 2.359 | 2.167 | 2.418 | 556,268 | 2.2238 | 11.11% |
| 1996-01-25 | 0 | 7.200 | 7.050 | 7.200 | - | - | 0 | 0 | - | 2.123 | 2.078 | 2.123 | - | - | 0 | - | 0.00% |
| 1996-01-24 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.200 | 38,000 | 272,100 | 7.1605 | 2.123 | 2.093 | 2.123 | 2.093 | 2.123 | 128,891 | 2.1111 | 1.41% |
| 1996-01-23 | 0 | 7.100 | 7.000 | 7.200 | 7.000 | 7.100 | 47,000 | 329,400 | 7.0085 | 2.093 | 2.064 | 2.123 | 2.064 | 2.093 | 159,418 | 2.0663 | 1.43% |
| 1996-01-22 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 7,000 | 49,000 | 7.0000 | 2.064 | 2.064 | 2.093 | 2.064 | 2.064 | 23,743 | 2.0638 | 0.00% |
| 1996-01-19 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 2.064 | 2.064 | 2.078 | 2.064 | 2.064 | 67,838 | 2.0638 | 0.72% |
| 1996-01-18 | 0 | 6.950 | 6.850 | 6.950 | 6.900 | 7.100 | 50,000 | 348,200 | 6.9640 | 2.049 | 2.020 | 2.049 | 2.034 | 2.093 | 169,594 | 2.0531 | 0.72% |
| 1996-01-17 | 0 | 6.900 | 6.700 | 6.900 | 6.700 | 6.950 | 8,500 | 57,200 | 6.7294 | 2.034 | 1.975 | 2.034 | 1.975 | 2.049 | 28,831 | 1.9840 | 1.47% |
| 1996-01-16 | 0 | 6.800 | 6.700 | 6.850 | 6.700 | 7.100 | 19,000 | 129,700 | 6.8263 | 2.005 | 1.975 | 2.020 | 1.975 | 2.093 | 64,446 | 2.0125 | 2.26% |
| 1996-01-15 | 0 | 6.650 | 6.500 | 6.650 | 6.250 | 6.700 | 50,500 | 326,300 | 6.4614 | 1.961 | 1.916 | 1.961 | 1.843 | 1.975 | 171,290 | 1.9050 | 9.02% |
| 1996-01-12 | 0 | 6.100 | 6.050 | 6.200 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 1.798 | 1.784 | 1.828 | 1.798 | 1.798 | 33,919 | 1.7984 | 0.83% |
| 1996-01-11 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 17,500 | 105,875 | 6.0500 | 1.784 | 1.784 | 1.828 | 1.784 | 1.784 | 59,358 | 1.7837 | -0.82% |
| 1996-01-10 | 0 | 6.100 | 6.050 | 6.200 | - | - | 0 | 0 | - | 1.798 | 1.784 | 1.828 | - | - | 0 | - | 0.00% |
| 1996-01-09 | 0 | 6.100 | 6.100 | 6.200 | 6.100 | 6.200 | 17,000 | 104,900 | 6.1706 | 1.798 | 1.798 | 1.828 | 1.798 | 1.828 | 57,662 | 1.8192 | -0.81% |
| 1996-01-08 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.250 | 50,000 | 309,250 | 6.1850 | 1.813 | 1.798 | 1.843 | 1.813 | 1.843 | 169,594 | 1.8235 | 2.50% |
| 1996-01-05 | 0 | 6.000 | 6.000 | 6.300 | 6.000 | 6.050 | 4,500 | 27,175 | 6.0389 | 1.769 | 1.769 | 1.857 | 1.769 | 1.784 | 15,263 | 1.7804 | -0.83% |
| 1996-01-04 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.100 | 28,500 | 172,700 | 6.0596 | 1.784 | 1.784 | 1.798 | 1.784 | 1.798 | 96,669 | 1.7865 | 0.00% |
| 1996-01-03 | 0 | 6.050 | 6.050 | 6.200 | - | - | 0 | 0 | - | 1.784 | 1.784 | 1.828 | - | - | 0 | - | 0.00% |
| 1996-01-02 | 0 | 6.050 | 5.950 | 6.100 | 6.000 | 6.050 | 4,500 | 27,075 | 6.0167 | 1.784 | 1.754 | 1.798 | 1.769 | 1.784 | 15,263 | 1.7738 | 0.00% |
| 1995-12-29 | 0 | 6.050 | 5.950 | 6.200 | - | - | 0 | 0 | - | 1.784 | 1.754 | 1.828 | - | - | 0 | - | 0.00% |
| 1995-12-28 | 0 | 6.050 | 6.000 | 6.350 | - | - | 0 | 0 | - | 1.784 | 1.769 | 1.872 | - | - | 0 | - | 0.00% |
| 1995-12-27 | 0 | 6.050 | 6.000 | 6.200 | - | - | 0 | 0 | - | 1.784 | 1.769 | 1.828 | - | - | 0 | - | 0.00% |
| 1995-12-22 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.150 | 7,000 | 42,400 | 6.0571 | 1.784 | 1.784 | 1.813 | 1.784 | 1.813 | 23,743 | 1.7858 | 0.83% |
| 1995-12-21 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.100 | 7,500 | 45,500 | 6.0667 | 1.769 | 1.769 | 1.828 | 1.769 | 1.798 | 25,439 | 1.7886 | -3.23% |
| 1995-12-20 | 0 | 6.200 | 6.050 | 6.200 | 6.000 | 6.200 | 13,500 | 82,100 | 6.0815 | 1.828 | 1.784 | 1.828 | 1.769 | 1.828 | 45,790 | 1.7930 | 5.08% |
| 1995-12-19 | 0 | 5.900 | 5.850 | 6.000 | 5.900 | 6.000 | 9,000 | 53,500 | 5.9444 | 1.739 | 1.725 | 1.769 | 1.739 | 1.769 | 30,527 | 1.7526 | -2.48% |
| 1995-12-18 | 0 | 6.050 | 5.950 | 6.200 | - | - | 0 | 0 | - | 1.784 | 1.754 | 1.828 | - | - | 0 | - | 0.00% |
| 1995-12-15 | 0 | 6.050 | 6.000 | 6.300 | 6.050 | 6.100 | 60,000 | 364,000 | 6.0667 | 1.784 | 1.769 | 1.857 | 1.784 | 1.798 | 203,513 | 1.7886 | -0.82% |
| 1995-12-14 | 0 | 6.100 | 6.100 | 6.300 | - | - | 0 | 0 | - | 1.798 | 1.798 | 1.857 | - | - | 0 | - | 0.83% |
| 1995-12-13 | 0 | 6.050 | 6.050 | - | - | - | 0 | 0 | - | 1.784 | 1.784 | - | - | - | 0 | - | 0.83% |
| 1995-12-12 | 0 | 6.000 | 6.000 | 6.400 | 6.000 | 6.100 | 4,000 | 24,300 | 6.0750 | 1.769 | 1.769 | 1.887 | 1.769 | 1.798 | 13,568 | 1.7910 | -4.76% |
| 1995-12-11 | 0 | 6.300 | 6.150 | 6.350 | - | - | 0 | 0 | - | 1.857 | 1.813 | 1.872 | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 6.300 | 6.250 | 6.400 | - | - | 0 | 0 | - | 1.857 | 1.843 | 1.887 | - | - | 0 | - | 0.00% |
| 1995-12-07 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 22,500 | 141,000 | 6.2667 | 1.857 | 1.843 | 1.857 | 1.843 | 1.857 | 76,317 | 1.8476 | -1.56% |
| 1995-12-06 | 0 | 6.400 | 6.250 | 6.400 | - | - | 0 | 0 | - | 1.887 | 1.843 | 1.887 | - | - | 0 | - | -0.78% |
| 1995-12-05 | 0 | 6.450 | 6.250 | 6.450 | - | - | 0 | 0 | - | 1.902 | 1.843 | 1.902 | - | - | 0 | - | 0.00% |
| 1995-12-04 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 1,500 | 9,675 | 6.4500 | 1.902 | 1.887 | 1.902 | 1.902 | 1.902 | 5,088 | 1.9016 | 1.57% |
| 1995-12-01 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.400 | 24,000 | 152,600 | 6.3583 | 1.872 | 1.857 | 1.887 | 1.872 | 1.887 | 81,405 | 1.8746 | -0.78% |
| 1995-11-30 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.400 | 30,000 | 191,500 | 6.3833 | 1.887 | 1.887 | 1.902 | 1.872 | 1.887 | 101,756 | 1.8819 | 0.79% |
| 1995-11-29 | 0 | 6.350 | 6.350 | 6.500 | 6.300 | 6.300 | 8,500 | 53,550 | 6.3000 | 1.872 | 1.872 | 1.916 | 1.857 | 1.857 | 28,831 | 1.8574 | 0.79% |
| 1995-11-28 | 0 | 6.300 | 6.300 | 6.400 | 6.200 | 6.500 | 15,500 | 97,350 | 6.2806 | 1.857 | 1.857 | 1.887 | 1.828 | 1.916 | 52,574 | 1.8517 | 0.00% |
| 1995-11-27 | 0 | 6.300 | 6.300 | - | 6.250 | 6.250 | 5,000 | 31,250 | 6.2500 | 1.857 | 1.857 | - | 1.843 | 1.843 | 16,959 | 1.8426 | 4.13% |
| 1995-11-24 | 0 | 6.050 | 6.050 | 6.250 | 6.050 | 6.150 | 83,000 | 508,050 | 6.1211 | 1.784 | 1.784 | 1.843 | 1.784 | 1.813 | 281,526 | 1.8046 | -2.42% |
| 1995-11-23 | 0 | 6.200 | 6.200 | 6.250 | 6.100 | 6.200 | 47,500 | 293,250 | 6.1737 | 1.828 | 1.828 | 1.843 | 1.798 | 1.828 | 161,114 | 1.8201 | -3.13% |
| 1995-11-22 | 0 | 6.400 | 6.250 | 6.400 | 6.400 | 6.500 | 47,500 | 306,150 | 6.4453 | 1.887 | 1.843 | 1.887 | 1.887 | 1.916 | 161,114 | 1.9002 | -1.54% |
| 1995-11-21 | 0 | 6.500 | 6.450 | - | 6.450 | 6.500 | 57,500 | 372,125 | 6.4717 | 1.916 | 1.902 | - | 1.902 | 1.916 | 195,033 | 1.9080 | 0.00% |
| 1995-11-20 | 0 | 6.500 | 6.400 | - | 6.500 | 6.500 | 1,000 | 6,500 | 6.5000 | 1.916 | 1.887 | - | 1.916 | 1.916 | 3,392 | 1.9163 | 1.56% |
| 1995-11-17 | 0 | 6.400 | 6.350 | 6.500 | 6.400 | 6.500 | 84,000 | 540,050 | 6.4292 | 1.887 | 1.872 | 1.916 | 1.887 | 1.916 | 284,918 | 1.8955 | -3.03% |
| 1995-11-16 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 23,000 | 151,800 | 6.6000 | 1.946 | 1.916 | 1.946 | 1.946 | 1.946 | 78,013 | 1.9458 | 0.00% |
| 1995-11-15 | 0 | 6.600 | 6.600 | 6.750 | 6.600 | 6.650 | 35,000 | 232,500 | 6.6429 | 1.946 | 1.946 | 1.990 | 1.946 | 1.961 | 118,716 | 1.9585 | -2.22% |
| 1995-11-14 | 0 | 6.750 | 6.650 | 6.750 | 6.800 | 6.800 | 5,000 | 34,000 | 6.8000 | 1.990 | 1.961 | 1.990 | 2.005 | 2.005 | 16,959 | 2.0048 | 2.27% |
| 1995-11-13 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.600 | 5,000 | 33,000 | 6.6000 | 1.946 | 1.931 | 1.946 | 1.946 | 1.946 | 16,959 | 1.9458 | -1.49% |
| 1995-11-10 | 0 | 6.700 | 6.700 | 6.800 | - | - | 0 | 0 | - | 1.975 | 1.975 | 2.005 | - | - | 0 | - | 0.00% |
| 1995-11-09 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.800 | 19,500 | 131,150 | 6.7256 | 1.975 | 1.975 | 2.005 | 1.975 | 2.005 | 66,142 | 1.9829 | -1.47% |
| 1995-11-08 | 0 | 6.800 | 6.700 | 6.800 | 6.700 | 6.800 | 10,000 | 67,200 | 6.7200 | 2.005 | 1.975 | 2.005 | 1.975 | 2.005 | 33,919 | 1.9812 | -0.73% |
| 1995-11-07 | 0 | 6.850 | 6.650 | 6.850 | - | - | 0 | 0 | - | 2.020 | 1.961 | 2.020 | - | - | 0 | - | 0.00% |
| 1995-11-06 | 0 | 6.850 | 6.750 | 6.850 | 6.850 | 6.850 | 5,000 | 34,250 | 6.8500 | 2.020 | 1.990 | 2.020 | 2.020 | 2.020 | 16,959 | 2.0195 | 0.00% |
| 1995-11-03 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.850 | 50,500 | 345,925 | 6.8500 | 2.020 | 2.005 | 2.020 | 2.020 | 2.020 | 171,290 | 2.0195 | 0.74% |
| 1995-11-02 | 0 | 6.800 | 6.700 | 6.850 | 6.800 | 6.800 | 1,000 | 6,800 | 6.8000 | 2.005 | 1.975 | 2.020 | 2.005 | 2.005 | 3,392 | 2.0048 | 0.00% |
| 1995-10-31 | 0 | 6.800 | 6.700 | 6.850 | 6.800 | 6.850 | 51,500 | 351,275 | 6.8209 | 2.005 | 1.975 | 2.020 | 2.005 | 2.020 | 174,682 | 2.0109 | -0.73% |
| 1995-10-30 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 33,000 | 227,300 | 6.8879 | 2.020 | 2.020 | 2.034 | 2.020 | 2.034 | 111,932 | 2.0307 | -0.72% |
| 1995-10-27 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 2.034 | 2.034 | 2.064 | - | - | 0 | - | 0.73% |
| 1995-10-26 | 0 | 6.850 | 6.850 | 7.100 | 6.850 | 6.850 | 5,000 | 34,250 | 6.8500 | 2.020 | 2.020 | 2.093 | 2.020 | 2.020 | 16,959 | 2.0195 | -2.14% |
| 1995-10-25 | 0 | 7.000 | 6.950 | 7.200 | - | - | 0 | 0 | - | 2.064 | 2.049 | 2.123 | - | - | 0 | - | 0.00% |
| 1995-10-24 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.000 | 2,000 | 14,000 | 7.0000 | 2.064 | 2.049 | 2.093 | 2.064 | 2.064 | 6,784 | 2.0638 | 0.00% |
| 1995-10-23 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 2.064 | 2.049 | 2.064 | 2.064 | 2.064 | 67,838 | 2.0638 | -3.45% |
| 1995-10-20 | 0 | 7.250 | 7.050 | 7.350 | 7.100 | 7.250 | 10,000 | 71,550 | 7.1550 | 2.137 | 2.078 | 2.167 | 2.093 | 2.137 | 33,919 | 2.1095 | 2.84% |
| 1995-10-19 | 0 | 7.050 | 7.000 | 7.300 | 7.050 | 7.100 | 47,000 | 332,550 | 7.0755 | 2.078 | 2.064 | 2.152 | 2.078 | 2.093 | 159,418 | 2.0860 | -2.76% |
| 1995-10-18 | 0 | 7.250 | 7.150 | 7.250 | - | - | 0 | 0 | - | 2.137 | 2.108 | 2.137 | - | - | 0 | - | -1.36% |
| 1995-10-17 | 0 | 7.350 | 7.200 | 7.350 | - | - | 0 | 0 | - | 2.167 | 2.123 | 2.167 | - | - | 0 | - | 0.00% |
| 1995-10-16 | 0 | 7.350 | 7.300 | 7.500 | 7.200 | 7.450 | 6,000 | 44,250 | 7.3750 | 2.167 | 2.152 | 2.211 | 2.123 | 2.196 | 20,351 | 2.1743 | 3.52% |
| 1995-10-13 | 0 | 7.100 | 7.050 | 7.250 | 7.000 | 7.100 | 28,500 | 200,000 | 7.0175 | 2.093 | 2.078 | 2.137 | 2.064 | 2.093 | 96,669 | 2.0689 | 1.43% |
| 1995-10-12 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.000 | 9,000 | 63,000 | 7.0000 | 2.064 | 2.064 | 2.123 | 2.064 | 2.064 | 30,527 | 2.0638 | -0.71% |
| 1995-10-11 | 0 | 7.050 | 7.050 | 7.200 | 7.000 | 7.000 | 21,500 | 150,500 | 7.0000 | 2.078 | 2.078 | 2.123 | 2.064 | 2.064 | 72,925 | 2.0638 | -2.76% |
| 1995-10-10 | 0 | 7.250 | 7.100 | 7.250 | 7.250 | 7.250 | 10,000 | 72,500 | 7.2500 | 2.137 | 2.093 | 2.137 | 2.137 | 2.137 | 33,919 | 2.1375 | 0.69% |
| 1995-10-09 | 0 | 7.200 | 7.150 | 7.300 | 7.200 | 7.200 | 5,000 | 36,000 | 7.2000 | 2.123 | 2.108 | 2.152 | 2.123 | 2.123 | 16,959 | 2.1227 | -1.37% |
| 1995-10-06 | 0 | 7.300 | 7.100 | 7.300 | 7.150 | 7.300 | 29,000 | 209,200 | 7.2138 | 2.152 | 2.093 | 2.152 | 2.108 | 2.152 | 98,364 | 2.1268 | 2.82% |
| 1995-10-05 | 0 | 7.100 | 7.050 | 7.250 | 7.050 | 7.100 | 6,000 | 42,550 | 7.0917 | 2.093 | 2.078 | 2.137 | 2.078 | 2.093 | 20,351 | 2.0908 | -2.07% |
| 1995-10-04 | 0 | 7.250 | 7.150 | - | 7.150 | 7.250 | 29,000 | 208,750 | 7.1983 | 2.137 | 2.108 | - | 2.108 | 2.137 | 98,364 | 2.1222 | 0.00% |
| 1995-10-03 | 0 | 7.250 | 6.950 | 7.250 | - | - | 0 | 0 | - | 2.137 | 2.049 | 2.137 | - | - | 0 | - | 0.00% |
| 1995-10-02 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 3,000 | 21,750 | 7.2500 | 2.137 | 2.137 | 2.152 | 2.137 | 2.137 | 10,176 | 2.1375 | -0.68% |
| 1995-09-29 | 0 | 7.300 | 7.200 | 7.300 | 7.250 | 7.300 | 19,000 | 138,200 | 7.2737 | 2.152 | 2.123 | 2.152 | 2.137 | 2.152 | 64,446 | 2.1444 | 0.69% |
| 1995-09-28 | 0 | 7.250 | 7.250 | 7.500 | 7.250 | 7.300 | 61,660 | 447,452 | 7.2568 | 2.137 | 2.137 | 2.211 | 2.137 | 2.152 | 209,143 | 2.1395 | -2.68% |
| 1995-09-27 | 0 | 7.450 | 7.350 | 7.550 | - | - | 0 | 0 | - | 2.196 | 2.167 | 2.226 | - | - | 0 | - | 0.00% |
| 1995-09-26 | 0 | 7.450 | 7.350 | 7.500 | 7.450 | 7.450 | 10,000 | 74,500 | 7.4500 | 2.196 | 2.167 | 2.211 | 2.196 | 2.196 | 33,919 | 2.1964 | 1.36% |
| 1995-09-25 | 0 | 7.350 | 7.000 | 7.400 | - | - | 0 | 0 | - | 2.167 | 2.064 | 2.182 | - | - | 0 | - | 0.00% |
| 1995-09-22 | 0 | 7.350 | 7.350 | 7.500 | - | - | 0 | 0 | - | 2.167 | 2.167 | 2.211 | - | - | 0 | - | 0.00% |
| 1995-09-21 | 0 | 7.350 | 7.300 | 7.550 | 7.350 | 7.350 | 3,000 | 22,050 | 7.3500 | 2.167 | 2.152 | 2.226 | 2.167 | 2.167 | 10,176 | 2.1669 | -3.92% |
| 1995-09-20 | 0 | 7.650 | 7.350 | 7.700 | - | - | 0 | 0 | - | 2.255 | 2.167 | 2.270 | - | - | 0 | - | 0.00% |
| 1995-09-19 | 0 | 7.650 | 7.350 | 7.650 | - | - | 0 | 0 | - | 2.255 | 2.167 | 2.255 | - | - | 0 | - | -1.92% |
| 1995-09-18 | 0 | 7.800 | 7.350 | 7.800 | - | - | 0 | 0 | - | 2.300 | 2.167 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 7.800 | 7.400 | 7.900 | - | - | 0 | 0 | - | 2.300 | 2.182 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-09-14 | 0 | 7.800 | 7.600 | 7.950 | - | - | 2,000 | 15,400 | 7.7000 | 2.300 | 2.241 | 2.344 | - | - | 6,784 | 2.2701 | 0.00% |
| 1995-09-13 | 0 | 7.800 | 7.600 | 7.800 | - | - | 0 | 0 | - | 2.300 | 2.241 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-09-12 | 0 | 7.800 | 7.500 | 7.800 | - | - | 0 | 0 | - | 2.300 | 2.211 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-09-11 | 0 | 7.800 | 7.500 | 7.950 | - | - | 0 | 0 | - | 2.300 | 2.211 | 2.344 | - | - | 0 | - | 0.00% |
| 1995-09-08 | 0 | 7.800 | 7.700 | 7.900 | - | - | 0 | 0 | - | 2.300 | 2.270 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-09-07 | 0 | 7.800 | 7.600 | 7.900 | - | - | 0 | 0 | - | 2.300 | 2.241 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-09-06 | 0 | 7.800 | 7.700 | 7.900 | - | - | 0 | 0 | - | 2.300 | 2.270 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-09-05 | 0 | 7.800 | 7.700 | 7.900 | 7.800 | 7.800 | 8,000 | 62,400 | 7.8000 | 2.300 | 2.270 | 2.329 | 2.300 | 2.300 | 27,135 | 2.2996 | 1.30% |
| 1995-09-04 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.700 | 4,000 | 30,800 | 7.7000 | 2.270 | 2.270 | 2.329 | 2.270 | 2.270 | 13,568 | 2.2701 | 0.00% |
| 1995-09-01 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 2.270 | 2.241 | 2.314 | - | - | 0 | - | 0.00% |
| 1995-08-31 | 0 | 7.700 | 7.600 | 7.900 | - | - | 0 | 0 | - | 2.270 | 2.241 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-08-30 | 0 | 7.700 | 7.700 | 7.850 | 7.700 | 7.700 | 25,000 | 192,500 | 7.7000 | 2.270 | 2.270 | 2.314 | 2.270 | 2.270 | 84,797 | 2.2701 | 0.00% |
| 1995-08-29 | 0 | 7.700 | 7.600 | 7.850 | - | - | 0 | 0 | - | 2.270 | 2.241 | 2.314 | - | - | 0 | - | 0.00% |
| 1995-08-25 | 0 | 7.700 | 7.700 | 7.900 | 7.700 | 7.700 | 7,500 | 57,750 | 7.7000 | 2.270 | 2.270 | 2.329 | 2.270 | 2.270 | 25,439 | 2.2701 | -1.28% |
| 1995-08-24 | 0 | 7.800 | 7.600 | 7.850 | 7.800 | 7.850 | 25,000 | 195,250 | 7.8100 | 2.300 | 2.241 | 2.314 | 2.300 | 2.314 | 84,797 | 2.3026 | 0.00% |
| 1995-08-23 | 0 | 7.800 | 7.750 | 7.850 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 2.300 | 2.285 | 2.314 | 2.300 | 2.300 | 33,919 | 2.2996 | -2.50% |
| 1995-08-22 | 0 | 8.000 | 7.800 | 8.000 | 7.750 | 8.000 | 89,000 | 703,600 | 7.9056 | 2.359 | 2.300 | 2.359 | 2.285 | 2.359 | 301,877 | 2.3307 | 5.26% |
| 1995-08-21 | 0 | 7.600 | 7.600 | - | 7.300 | 7.550 | 31,000 | 233,050 | 7.5177 | 2.241 | 2.241 | - | 2.152 | 2.226 | 105,148 | 2.2164 | 4.11% |
| 1995-08-18 | 0 | 7.300 | 7.200 | 7.300 | 7.300 | 7.300 | 2,000 | 14,600 | 7.3000 | 2.152 | 2.123 | 2.152 | 2.152 | 2.152 | 6,784 | 2.1522 | 0.00% |
| 1995-08-17 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.400 | 26,000 | 191,300 | 7.3577 | 2.152 | 2.137 | 2.152 | 2.123 | 2.182 | 88,189 | 2.1692 | 0.69% |
| 1995-08-16 | 0 | 7.250 | 7.200 | 7.350 | 7.250 | 7.250 | 6,000 | 43,500 | 7.2500 | 2.137 | 2.123 | 2.167 | 2.137 | 2.137 | 20,351 | 2.1375 | 0.00% |
| 1995-08-15 | 0 | 7.250 | 7.200 | 7.350 | 7.250 | 7.300 | 23,000 | 167,400 | 7.2783 | 2.137 | 2.123 | 2.167 | 2.137 | 2.152 | 78,013 | 2.1458 | -1.36% |
| 1995-08-14 | 0 | 7.350 | 7.200 | - | - | - | 0 | 0 | - | 2.167 | 2.123 | - | - | - | 0 | - | 0.00% |
| 1995-08-11 | 0 | 7.350 | 7.250 | 7.500 | - | - | 0 | 0 | - | 2.167 | 2.137 | 2.211 | - | - | 0 | - | 0.00% |
| 1995-08-10 | 0 | 7.350 | 7.300 | 7.600 | 7.350 | 7.600 | 32,000 | 238,450 | 7.4516 | 2.167 | 2.152 | 2.241 | 2.167 | 2.241 | 108,540 | 2.1969 | -2.00% |
| 1995-08-09 | 0 | 7.500 | 7.450 | 7.600 | 7.500 | 7.500 | 3,000 | 22,500 | 7.5000 | 2.211 | 2.196 | 2.241 | 2.211 | 2.211 | 10,176 | 2.2112 | 0.67% |
| 1995-08-08 | 0 | 7.450 | 7.450 | 7.750 | 7.450 | 7.500 | 4,000 | 29,850 | 7.4625 | 2.196 | 2.196 | 2.285 | 2.196 | 2.211 | 13,568 | 2.2001 | -5.10% |
| 1995-08-07 | 0 | 7.850 | 7.650 | 7.850 | 7.850 | 7.850 | 1,000 | 7,850 | 7.8500 | 2.314 | 2.255 | 2.314 | 2.314 | 2.314 | 3,392 | 2.3144 | 0.64% |
| 1995-08-04 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.800 | 3,000 | 23,400 | 7.8000 | 2.300 | 2.300 | 2.314 | 2.300 | 2.300 | 10,176 | 2.2996 | 0.00% |
| 1995-08-03 | 0 | 7.800 | 7.550 | 7.800 | 7.800 | 7.800 | 10,000 | 78,000 | 7.8000 | 2.300 | 2.226 | 2.300 | 2.300 | 2.300 | 33,919 | 2.2996 | -0.64% |
| 1995-08-02 | 0 | 7.850 | 7.800 | 7.900 | 7.850 | 7.900 | 16,000 | 125,650 | 7.8531 | 2.314 | 2.300 | 2.329 | 2.314 | 2.329 | 54,270 | 2.3153 | -0.63% |
| 1995-08-01 | 0 | 7.900 | 7.600 | 7.900 | - | - | 0 | 0 | - | 2.329 | 2.241 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-07-31 | 0 | 7.900 | - | 7.950 | - | - | 0 | 0 | - | 2.329 | - | 2.344 | - | - | 0 | - | 0.00% |
| 1995-07-28 | 0 | 7.900 | 7.850 | 8.000 | 7.900 | 7.900 | 1,000 | 7,900 | 7.9000 | 2.329 | 2.314 | 2.359 | 2.329 | 2.329 | 3,392 | 2.3291 | -1.25% |
| 1995-07-27 | 0 | 8.000 | 7.900 | 8.100 | 8.000 | 8.000 | 16,000 | 128,000 | 8.0000 | 2.359 | 2.329 | 2.388 | 2.359 | 2.359 | 54,270 | 2.3586 | -2.44% |
| 1995-07-26 | 0 | 8.200 | 7.900 | 8.200 | 7.850 | 8.300 | 29,500 | 237,850 | 8.0627 | 2.418 | 2.329 | 2.418 | 2.314 | 2.447 | 100,060 | 2.3771 | 6.49% |
| 1995-07-25 | 0 | 7.700 | 7.550 | 7.800 | - | - | 0 | 0 | - | 2.270 | 2.226 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-07-24 | 0 | 7.700 | 7.450 | 7.800 | - | - | 0 | 0 | - | 2.270 | 2.196 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-07-21 | 0 | 7.700 | 7.400 | 7.750 | 7.600 | 7.750 | 10,000 | 76,800 | 7.6800 | 2.270 | 2.182 | 2.285 | 2.241 | 2.285 | 33,919 | 2.2642 | 2.67% |
| 1995-07-20 | 0 | 7.500 | 7.300 | 7.700 | - | - | 0 | 0 | - | 2.211 | 2.152 | 2.270 | - | - | 0 | - | 0.00% |
| 1995-07-19 | 0 | 7.500 | 7.500 | 7.800 | 7.400 | 7.400 | 16,000 | 118,400 | 7.4000 | 2.211 | 2.211 | 2.300 | 2.182 | 2.182 | 54,270 | 2.1817 | -3.85% |
| 1995-07-18 | 0 | 7.800 | 7.500 | 7.800 | - | - | 0 | 0 | - | 2.300 | 2.211 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-07-17 | 0 | 7.800 | 7.550 | 7.800 | - | - | 0 | 0 | - | 2.300 | 2.226 | 2.300 | - | - | 0 | - | 0.00% |
| 1995-07-14 | 0 | 7.800 | 7.750 | 7.900 | - | - | 0 | 0 | - | 2.300 | 2.285 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-07-13 | 0 | 7.800 | 7.750 | 7.900 | 7.800 | 7.850 | 4,000 | 31,300 | 7.8250 | 2.300 | 2.285 | 2.329 | 2.300 | 2.314 | 13,568 | 2.3070 | -1.27% |
| 1995-07-12 | 0 | 7.900 | 7.750 | 7.900 | 7.900 | 7.900 | 11,000 | 86,900 | 7.9000 | 2.329 | 2.285 | 2.329 | 2.329 | 2.329 | 37,311 | 2.3291 | 0.00% |
| 1995-07-11 | 0 | 7.900 | 7.600 | 7.900 | - | - | 0 | 0 | - | 2.329 | 2.241 | 2.329 | - | - | 0 | - | 0.00% |
| 1995-07-10 | 0 | 7.900 | 7.650 | 7.900 | 7.800 | 7.900 | 14,000 | 109,600 | 7.8286 | 2.329 | 2.255 | 2.329 | 2.300 | 2.329 | 47,486 | 2.3080 | 1.28% |
| 1995-07-07 | 0 | 7.800 | 7.700 | 7.850 | 7.750 | 7.950 | 20,000 | 156,350 | 7.8175 | 2.300 | 2.270 | 2.314 | 2.285 | 2.344 | 67,838 | 2.3048 | -1.27% |
| 1995-07-06 | 0 | 7.900 | 7.800 | 8.000 | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 2.329 | 2.300 | 2.359 | 2.329 | 2.329 | 33,919 | 2.3291 | 0.00% |
| 1995-07-05 | 0 | 7.900 | 7.900 | 8.150 | 7.800 | 8.000 | 25,000 | 197,400 | 7.8960 | 2.329 | 2.329 | 2.403 | 2.300 | 2.359 | 84,797 | 2.3279 | -1.25% |
| 1995-07-04 | 0 | 8.000 | 7.600 | 8.100 | - | - | 0 | 0 | - | 2.359 | 2.241 | 2.388 | - | - | 0 | - | 0.00% |
| 1995-07-03 | 0 | 8.000 | 7.800 | 8.000 | 8.000 | 8.050 | 25,000 | 200,500 | 8.0200 | 2.359 | 2.300 | 2.359 | 2.359 | 2.373 | 84,797 | 2.3645 | 1.27% |
| 1995-06-30 | 0 | 7.900 | 7.900 | 8.050 | 7.900 | 8.200 | 19,000 | 153,100 | 8.0579 | 2.329 | 2.329 | 2.373 | 2.329 | 2.418 | 64,446 | 2.3756 | -4.24% |
| 1995-06-29 | 0 | 8.250 | 8.050 | 8.250 | 7.850 | 8.250 | 47,000 | 377,000 | 8.0213 | 2.432 | 2.373 | 2.432 | 2.314 | 2.432 | 159,418 | 2.3648 | 8.55% |
| 1995-06-28 | 0 | 7.600 | 7.600 | 8.000 | 7.600 | 7.600 | 5,000 | 38,000 | 7.6000 | 2.241 | 2.241 | 2.359 | 2.241 | 2.241 | 16,959 | 2.2406 | -5.00% |
| 1995-06-27 | 0 | 8.000 | 7.800 | 8.000 | 7.800 | 8.100 | 50,000 | 398,350 | 7.9670 | 2.359 | 2.300 | 2.359 | 2.300 | 2.388 | 169,594 | 2.3488 | -2.44% |
| 1995-06-26 | 0 | 8.200 | 8.100 | 8.200 | 7.900 | 8.600 | 160,500 | 1,311,300 | 8.1701 | 2.418 | 2.388 | 2.418 | 2.329 | 2.535 | 544,396 | 2.4087 | 5.13% |
| 1995-06-23 | 0 | 7.800 | 7.600 | 7.800 | 7.450 | 7.800 | 29,500 | 225,875 | 7.6568 | 2.300 | 2.241 | 2.300 | 2.196 | 2.300 | 100,060 | 2.2574 | 4.70% |
| 1995-06-22 | 0 | 7.450 | 7.200 | 7.450 | 7.450 | 7.450 | 1,500 | 11,175 | 7.4500 | 2.196 | 2.123 | 2.196 | 2.196 | 2.196 | 5,088 | 2.1964 | 0.68% |
| 1995-06-21 | 0 | 7.400 | 7.150 | 7.400 | - | - | 0 | 0 | - | 2.182 | 2.108 | 2.182 | - | - | 0 | - | -1.33% |
| 1995-06-20 | 0 | 7.500 | 7.300 | 7.500 | - | - | 0 | 0 | - | 2.211 | 2.152 | 2.211 | - | - | 0 | - | 0.00% |
| 1995-06-16 | 0 | 7.500 | 7.300 | 7.500 | 7.450 | 7.500 | 13,000 | 96,925 | 7.4558 | 2.211 | 2.152 | 2.211 | 2.196 | 2.211 | 44,094 | 2.1981 | 0.67% |
| 1995-06-15 | 0 | 7.450 | 7.250 | 7.450 | 7.450 | 7.450 | 10,000 | 74,500 | 7.4500 | 2.196 | 2.137 | 2.196 | 2.196 | 2.196 | 33,919 | 2.1964 | -0.67% |
| 1995-06-14 | 0 | 7.900 | 7.700 | 7.900 | 7.800 | 7.900 | 30,500 | 239,725 | 7.8598 | 2.211 | 2.155 | 2.211 | 2.183 | 2.211 | 108,970 | 2.1999 | -1.25% |
| 1995-06-13 | 0 | 8.000 | 7.750 | 8.000 | 7.750 | 8.000 | 13,500 | 106,250 | 7.8704 | 2.239 | 2.169 | 2.239 | 2.169 | 2.239 | 48,233 | 2.2029 | 2.56% |
| 1995-06-12 | 0 | 7.800 | 7.800 | 8.000 | 7.800 | 7.800 | 9,000 | 70,200 | 7.8000 | 2.183 | 2.183 | 2.239 | 2.183 | 2.183 | 32,155 | 2.1832 | -1.89% |
| 1995-06-09 | 0 | 7.950 | 7.850 | 7.950 | 7.800 | 7.950 | 43,000 | 337,350 | 7.8453 | 2.225 | 2.197 | 2.225 | 2.183 | 2.225 | 153,629 | 2.1959 | 1.27% |
| 1995-06-08 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.900 | 8,000 | 62,950 | 7.8688 | 2.197 | 2.197 | 2.211 | 2.183 | 2.211 | 28,582 | 2.2024 | 0.64% |
| 1995-06-07 | 0 | 7.800 | 7.700 | 7.950 | 7.800 | 7.800 | 32,000 | 249,600 | 7.8000 | 2.183 | 2.155 | 2.225 | 2.183 | 2.183 | 114,329 | 2.1832 | 0.65% |
| 1995-06-06 | 0 | 7.750 | 7.750 | 7.900 | 7.750 | 7.750 | 17,000 | 131,750 | 7.7500 | 2.169 | 2.169 | 2.211 | 2.169 | 2.169 | 60,737 | 2.1692 | -1.90% |
| 1995-06-05 | 0 | 7.900 | 7.800 | 7.900 | 7.850 | 7.900 | 68,000 | 536,700 | 7.8926 | 2.211 | 2.183 | 2.211 | 2.197 | 2.211 | 242,949 | 2.2091 | -1.25% |
| 1995-06-01 | 0 | 8.000 | 8.000 | 8.050 | 7.700 | 8.000 | 197,000 | 1,546,950 | 7.8525 | 2.239 | 2.239 | 2.253 | 2.155 | 2.239 | 703,837 | 2.1979 | 3.23% |
| 1995-05-31 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 59,000 | 457,600 | 7.7559 | 2.169 | 2.155 | 2.169 | 2.155 | 2.183 | 210,794 | 2.1708 | 1.97% |
| 1995-05-30 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.600 | 29,000 | 220,400 | 7.6000 | 2.127 | 2.113 | 2.127 | 2.127 | 2.127 | 103,611 | 2.1272 | 1.33% |
| 1995-05-29 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 19,000 | 142,050 | 7.4763 | 2.099 | 2.099 | 2.113 | 2.071 | 2.099 | 67,883 | 2.0926 | -0.66% |
| 1995-05-26 | 0 | 7.550 | 7.450 | 7.650 | 7.500 | 7.550 | 14,000 | 105,200 | 7.5143 | 2.113 | 2.085 | 2.141 | 2.099 | 2.113 | 50,019 | 2.1032 | 1.34% |
| 1995-05-25 | 0 | 7.450 | 7.450 | 7.550 | 7.400 | 7.400 | 16,000 | 118,400 | 7.4000 | 2.085 | 2.085 | 2.113 | 2.071 | 2.071 | 57,164 | 2.0712 | 0.68% |
| 1995-05-24 | 0 | 7.400 | 7.300 | 7.400 | - | - | 0 | 0 | - | 2.071 | 2.043 | 2.071 | - | - | 0 | - | 0.00% |
| 1995-05-23 | 0 | 7.400 | 7.350 | 7.600 | 7.400 | 7.400 | 31,000 | 229,400 | 7.4000 | 2.071 | 2.057 | 2.127 | 2.071 | 2.071 | 110,756 | 2.0712 | 0.68% |
| 1995-05-22 | 0 | 7.350 | 7.300 | 7.500 | 7.350 | 7.500 | 37,000 | 274,400 | 7.4162 | 2.057 | 2.043 | 2.099 | 2.057 | 2.099 | 132,193 | 2.0758 | -2.00% |
| 1995-05-19 | 0 | 7.500 | 7.400 | 7.700 | 7.500 | 7.600 | 17,000 | 127,700 | 7.5118 | 2.099 | 2.071 | 2.155 | 2.099 | 2.127 | 60,737 | 2.1025 | 0.00% |
| 1995-05-18 | 0 | 7.500 | 7.350 | 7.500 | 7.400 | 7.500 | 7,000 | 52,300 | 7.4714 | 2.099 | 2.057 | 2.099 | 2.071 | 2.099 | 25,009 | 2.0912 | 0.00% |
| 1995-05-17 | 0 | 7.500 | 7.300 | 7.700 | 7.250 | 7.500 | 62,000 | 458,000 | 7.3871 | 2.099 | 2.043 | 2.155 | 2.029 | 2.099 | 221,512 | 2.0676 | 3.45% |
| 1995-05-16 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.250 | 15,000 | 108,750 | 7.2500 | 2.029 | 2.029 | 2.043 | 2.029 | 2.029 | 53,592 | 2.0292 | 0.00% |
| 1995-05-15 | 0 | 7.250 | 7.200 | 7.400 | 7.200 | 7.300 | 45,000 | 326,400 | 7.2533 | 2.029 | 2.015 | 2.071 | 2.015 | 2.043 | 160,775 | 2.0302 | -2.68% |
| 1995-05-12 | 0 | 7.450 | 7.350 | 7.500 | 7.300 | 7.450 | 42,000 | 308,050 | 7.3345 | 2.085 | 2.057 | 2.099 | 2.043 | 2.085 | 150,057 | 2.0529 | 2.05% |
| 1995-05-11 | 0 | 7.300 | 7.250 | 7.350 | 7.250 | 7.300 | 51,000 | 370,550 | 7.2657 | 2.043 | 2.029 | 2.057 | 2.029 | 2.043 | 182,212 | 2.0336 | 1.39% |
| 1995-05-10 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.250 | 42,000 | 303,800 | 7.2333 | 2.015 | 2.015 | 2.043 | 2.015 | 2.029 | 150,057 | 2.0246 | 0.00% |
| 1995-05-09 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 7,000 | 50,400 | 7.2000 | 2.015 | 2.001 | 2.015 | 2.015 | 2.015 | 25,009 | 2.0152 | 0.70% |
| 1995-05-08 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.200 | 31,500 | 226,250 | 7.1825 | 2.001 | 2.001 | 2.015 | 2.001 | 2.015 | 112,543 | 2.0104 | 0.00% |
| 1995-05-05 | 0 | 7.150 | 7.150 | 7.250 | 7.150 | 7.200 | 5,000 | 35,850 | 7.1700 | 2.001 | 2.001 | 2.029 | 2.001 | 2.015 | 17,864 | 2.0068 | -0.69% |
| 1995-05-04 | 0 | 7.200 | 7.150 | 7.250 | 7.200 | 7.700 | 96,940 | 709,430 | 7.3182 | 2.015 | 2.001 | 2.029 | 2.015 | 2.155 | 346,345 | 2.0483 | -4.64% |
| 1995-05-03 | 0 | 7.550 | 7.400 | 7.650 | 7.550 | 7.800 | 86,000 | 657,550 | 7.6459 | 2.113 | 2.071 | 2.141 | 2.113 | 2.183 | 307,259 | 2.1401 | 2.03% |
| 1995-05-02 | 0 | 7.400 | 7.300 | 7.700 | 7.100 | 7.400 | 81,000 | 588,150 | 7.2611 | 2.071 | 2.043 | 2.155 | 1.987 | 2.071 | 289,395 | 2.0323 | 2.78% |
| 1995-05-01 | 0 | 7.200 | 7.200 | 7.400 | 7.050 | 7.200 | 52,500 | 374,125 | 7.1262 | 2.015 | 2.015 | 2.071 | 1.973 | 2.015 | 187,571 | 1.9946 | 0.70% |
| 1995-04-28 | 0 | 7.150 | 7.150 | 7.400 | 7.050 | 7.200 | 57,000 | 407,050 | 7.1412 | 2.001 | 2.001 | 2.071 | 1.973 | 2.015 | 203,648 | 1.9988 | 2.14% |
| 1995-04-27 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 16,500 | 116,375 | 7.0530 | 1.959 | 1.959 | 1.973 | 1.959 | 1.987 | 58,951 | 1.9741 | -1.41% |
| 1995-04-26 | 0 | 7.100 | 7.000 | 7.100 | 6.900 | 7.150 | 64,000 | 454,050 | 7.0945 | 1.987 | 1.959 | 1.987 | 1.931 | 2.001 | 228,658 | 1.9857 | -1.39% |
| 1995-04-25 | 0 | 7.200 | 7.100 | 7.250 | 6.800 | 7.400 | 52,500 | 378,825 | 7.2157 | 2.015 | 1.987 | 2.029 | 1.903 | 2.071 | 187,571 | 2.0196 | 5.11% |
| 1995-04-24 | 0 | 6.850 | 6.850 | 7.100 | 6.850 | 6.850 | 3,000 | 20,550 | 6.8500 | 1.917 | 1.917 | 1.987 | 1.917 | 1.917 | 10,718 | 1.9173 | -4.20% |
| 1995-04-21 | 0 | 7.150 | 7.050 | 7.300 | 7.150 | 7.150 | 3,000 | 21,450 | 7.1500 | 2.001 | 1.973 | 2.043 | 2.001 | 2.001 | 10,718 | 2.0012 | -1.38% |
| 1995-04-20 | 0 | 7.250 | 7.100 | 7.300 | - | - | 0 | 0 | - | 2.029 | 1.987 | 2.043 | - | - | 0 | - | 0.00% |
| 1995-04-19 | 0 | 7.250 | 7.100 | 7.250 | 7.300 | 7.300 | 2,500 | 18,250 | 7.3000 | 2.029 | 1.987 | 2.029 | 2.043 | 2.043 | 8,932 | 2.0432 | 0.00% |
| 1995-04-18 | 0 | 7.250 | 7.100 | 7.300 | - | - | 0 | 0 | - | 2.029 | 1.987 | 2.043 | - | - | 0 | - | 0.00% |
| 1995-04-13 | 0 | 7.250 | 7.200 | 7.300 | 7.150 | 7.250 | 9,000 | 64,800 | 7.2000 | 2.029 | 2.015 | 2.043 | 2.001 | 2.029 | 32,155 | 2.0152 | 3.57% |
| 1995-04-12 | 0 | 7.000 | 6.950 | 7.150 | 6.950 | 7.000 | 8,000 | 55,850 | 6.9813 | 1.959 | 1.945 | 2.001 | 1.945 | 1.959 | 28,582 | 1.9540 | 0.00% |
| 1995-04-11 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.200 | 23,000 | 162,200 | 7.0522 | 1.959 | 1.959 | 2.015 | 1.959 | 2.015 | 82,174 | 1.9739 | 2.19% |
| 1995-04-10 | 0 | 6.850 | 6.800 | 6.900 | - | - | 0 | 0 | - | 1.917 | 1.903 | 1.931 | - | - | 0 | - | 0.00% |
| 1995-04-07 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.850 | 1,000 | 6,850 | 6.8500 | 1.917 | 1.903 | 1.931 | 1.917 | 1.917 | 3,573 | 1.9173 | -0.72% |
| 1995-04-06 | 0 | 6.900 | 6.800 | 7.000 | 6.900 | 7.000 | 17,000 | 117,600 | 6.9176 | 1.931 | 1.903 | 1.959 | 1.931 | 1.959 | 60,737 | 1.9362 | 0.00% |
| 1995-04-04 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.000 | 44,000 | 305,650 | 6.9466 | 1.931 | 1.931 | 1.959 | 1.931 | 1.959 | 157,202 | 1.9443 | -1.43% |
| 1995-04-03 | 0 | 7.000 | 6.900 | 7.000 | 7.000 | 7.100 | 21,000 | 147,500 | 7.0238 | 1.959 | 1.931 | 1.959 | 1.959 | 1.987 | 75,028 | 1.9659 | -1.41% |
| 1995-03-31 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.100 | 13,000 | 92,300 | 7.1000 | 1.987 | 1.987 | 2.015 | 1.987 | 1.987 | 46,446 | 1.9872 | 0.71% |
| 1995-03-30 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.150 | 27,000 | 190,900 | 7.0704 | 1.973 | 1.959 | 1.987 | 1.959 | 2.001 | 96,465 | 1.9790 | -0.70% |
| 1995-03-29 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.150 | 30,000 | 213,750 | 7.1250 | 1.987 | 1.973 | 2.001 | 1.987 | 2.001 | 107,183 | 1.9942 | -1.39% |
| 1995-03-28 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 2.015 | 2.001 | 2.015 | 2.015 | 2.015 | 35,728 | 2.0152 | -1.37% |
| 1995-03-27 | 0 | 7.300 | 7.200 | 7.300 | 7.200 | 7.300 | 41,000 | 297,300 | 7.2512 | 2.043 | 2.015 | 2.043 | 2.015 | 2.043 | 146,484 | 2.0296 | 1.39% |
| 1995-03-24 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.200 | 10,000 | 72,000 | 7.2000 | 2.015 | 2.015 | 2.043 | 2.015 | 2.015 | 35,728 | 2.0152 | -1.37% |
| 1995-03-23 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.300 | 20,000 | 146,000 | 7.3000 | 2.043 | 2.029 | 2.043 | 2.043 | 2.043 | 71,456 | 2.0432 | 0.00% |
| 1995-03-22 | 0 | 7.300 | 7.300 | 7.500 | 7.150 | 7.300 | 20,000 | 144,800 | 7.2400 | 2.043 | 2.043 | 2.099 | 2.001 | 2.043 | 71,456 | 2.0264 | -2.67% |
| 1995-03-21 | 0 | 7.500 | 7.200 | 7.700 | - | - | 0 | 0 | - | 2.099 | 2.015 | 2.155 | - | - | 0 | - | 0.00% |
| 1995-03-20 | 0 | 7.500 | 7.400 | - | - | - | 0 | 0 | - | 2.099 | 2.071 | - | - | - | 0 | - | 0.00% |
| 1995-03-17 | 0 | 7.500 | 7.300 | 7.700 | - | - | 0 | 0 | - | 2.099 | 2.043 | 2.155 | - | - | 0 | - | 0.00% |
| 1995-03-16 | 0 | 7.500 | 7.300 | - | 7.500 | 7.500 | 2,000 | 15,000 | 7.5000 | 2.099 | 2.043 | - | 2.099 | 2.099 | 7,146 | 2.0992 | 4.17% |
| 1995-03-15 | 0 | 7.200 | 7.200 | - | - | - | 0 | 0 | - | 2.015 | 2.015 | - | - | - | 0 | - | 1.41% |
| 1995-03-14 | 0 | 7.100 | 7.100 | - | - | - | 0 | 0 | - | 1.987 | 1.987 | - | - | - | 0 | - | 0.00% |
| 1995-03-13 | 0 | 7.100 | 7.100 | - | - | - | 0 | 0 | - | 1.987 | 1.987 | - | - | - | 0 | - | 0.00% |
| 1995-03-10 | 0 | 7.100 | 7.100 | 7.400 | 7.100 | 7.300 | 4,000 | 29,000 | 7.2500 | 1.987 | 1.987 | 2.071 | 1.987 | 2.043 | 14,291 | 2.0292 | -1.39% |
| 1995-03-09 | 0 | 7.200 | 7.200 | 7.300 | - | - | 0 | 0 | - | 2.015 | 2.015 | 2.043 | - | - | 0 | - | 1.41% |
| 1995-03-08 | 0 | 7.100 | 7.050 | 7.250 | 7.100 | 7.100 | 5,000 | 35,500 | 7.1000 | 1.987 | 1.973 | 2.029 | 1.987 | 1.987 | 17,864 | 1.9872 | -2.74% |
| 1995-03-07 | 0 | 7.300 | 7.300 | 7.500 | 7.300 | 7.300 | 10,000 | 73,000 | 7.3000 | 2.043 | 2.043 | 2.099 | 2.043 | 2.043 | 35,728 | 2.0432 | 0.00% |
| 1995-03-06 | 0 | 7.300 | 7.250 | 7.500 | 7.300 | 7.300 | 4,000 | 29,200 | 7.3000 | 2.043 | 2.029 | 2.099 | 2.043 | 2.043 | 14,291 | 2.0432 | -0.68% |
| 1995-03-03 | 0 | 7.350 | 7.350 | 7.500 | 7.350 | 7.350 | 2,000 | 14,700 | 7.3500 | 2.057 | 2.057 | 2.099 | 2.057 | 2.057 | 7,146 | 2.0572 | -3.29% |
| 1995-03-02 | 0 | 7.600 | - | 7.750 | - | - | 0 | 0 | - | 2.127 | - | 2.169 | - | - | 0 | - | 0.00% |
| 1995-03-01 | 0 | 7.600 | - | 7.800 | - | - | 0 | 0 | - | 2.127 | - | 2.183 | - | - | 0 | - | 0.00% |
| 1995-02-28 | 0 | 7.600 | 7.500 | 7.700 | - | - | 0 | 0 | - | 2.127 | 2.099 | 2.155 | - | - | 0 | - | 0.00% |
| 1995-02-27 | 0 | 7.600 | 7.400 | 7.600 | - | - | 0 | 0 | - | 2.127 | 2.071 | 2.127 | - | - | 0 | - | 0.00% |
| 1995-02-24 | 0 | 7.600 | 7.450 | 7.700 | 7.600 | 7.800 | 10,000 | 77,000 | 7.7000 | 2.127 | 2.085 | 2.155 | 2.127 | 2.183 | 35,728 | 2.1552 | 2.01% |
| 1995-02-23 | 0 | 7.450 | - | 7.600 | - | - | 0 | 0 | - | 2.085 | - | 2.127 | - | - | 0 | - | 0.00% |
| 1995-02-22 | 0 | 7.450 | 7.300 | 7.700 | 7.400 | 7.600 | 56,000 | 419,200 | 7.4857 | 2.085 | 2.043 | 2.155 | 2.071 | 2.127 | 200,076 | 2.0952 | -0.67% |
| 1995-02-21 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.600 | 13,000 | 98,500 | 7.5769 | 2.099 | 2.099 | 2.127 | 2.099 | 2.127 | 46,446 | 2.1207 | 0.00% |
| 1995-02-20 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.550 | 21,000 | 157,750 | 7.5119 | 2.099 | 2.099 | 2.127 | 2.099 | 2.113 | 75,028 | 2.1025 | -2.60% |
| 1995-02-17 | 0 | 7.700 | 7.650 | 7.900 | 7.700 | 7.750 | 43,500 | 335,700 | 7.7172 | 2.155 | 2.141 | 2.211 | 2.155 | 2.169 | 155,416 | 2.1600 | 0.00% |
| 1995-02-16 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 8.100 | 48,500 | 377,900 | 7.7918 | 2.155 | 2.141 | 2.155 | 2.141 | 2.267 | 173,280 | 2.1809 | -0.65% |
| 1995-02-15 | 0 | 7.750 | 7.750 | 8.000 | 7.700 | 7.700 | 3,000 | 23,100 | 7.7000 | 2.169 | 2.169 | 2.239 | 2.155 | 2.155 | 10,718 | 2.1552 | 1.31% |
| 1995-02-14 | 0 | 7.650 | 7.600 | - | 7.650 | 7.800 | 33,000 | 253,900 | 7.6939 | 2.141 | 2.127 | - | 2.141 | 2.183 | 117,902 | 2.1535 | -0.65% |
| 1995-02-13 | 0 | 7.700 | 7.700 | 7.900 | 7.450 | 7.650 | 6,000 | 45,100 | 7.5167 | 2.155 | 2.155 | 2.211 | 2.085 | 2.141 | 21,437 | 2.1039 | 4.76% |
| 1995-02-10 | 0 | 7.350 | 7.350 | 7.450 | 7.200 | 7.750 | 107,000 | 792,175 | 7.4035 | 2.057 | 2.057 | 2.085 | 2.015 | 2.169 | 382,287 | 2.0722 | 2.80% |
| 1995-02-09 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.150 | 7,000 | 50,050 | 7.1500 | 2.001 | 2.001 | 2.015 | 2.001 | 2.001 | 25,009 | 2.0012 | 1.42% |
| 1995-02-08 | 0 | 7.050 | 6.850 | 7.250 | 6.850 | 7.050 | 21,000 | 146,000 | 6.9524 | 1.973 | 1.917 | 2.029 | 1.917 | 1.973 | 75,028 | 1.9459 | 2.92% |
| 1995-02-07 | 0 | 6.850 | 6.700 | 6.850 | 6.800 | 6.850 | 52,000 | 355,700 | 6.8404 | 1.917 | 1.875 | 1.917 | 1.903 | 1.917 | 185,784 | 1.9146 | 0.74% |
| 1995-02-06 | 0 | 6.800 | 6.700 | 6.800 | 6.500 | 6.800 | 33,000 | 220,500 | 6.6818 | 1.903 | 1.875 | 1.903 | 1.819 | 1.903 | 117,902 | 1.8702 | 4.62% |
| 1995-02-03 | 0 | 6.500 | 6.300 | 6.550 | - | - | 0 | 0 | - | 1.819 | 1.763 | 1.833 | - | - | 0 | - | 0.00% |
| 1995-01-30 | 0 | 6.500 | 6.350 | 6.500 | - | - | 0 | 0 | - | 1.819 | 1.777 | 1.819 | - | - | 0 | - | -1.52% |
| 1995-01-27 | 0 | 6.600 | 6.500 | 6.600 | 6.600 | 6.600 | 50,000 | 330,000 | 6.6000 | 1.847 | 1.819 | 1.847 | 1.847 | 1.847 | 178,639 | 1.8473 | 0.00% |
| 1995-01-26 | 0 | 6.600 | 6.400 | 6.650 | 6.600 | 6.650 | 30,000 | 198,250 | 6.6083 | 1.847 | 1.791 | 1.861 | 1.847 | 1.861 | 107,183 | 1.8496 | -0.75% |
| 1995-01-25 | 0 | 6.650 | 6.550 | - | 6.400 | 6.650 | 99,000 | 652,450 | 6.5904 | 1.861 | 1.833 | - | 1.791 | 1.861 | 353,705 | 1.8446 | 7.26% |
| 1995-01-24 | 0 | 6.200 | 6.200 | 6.350 | 6.000 | 6.250 | 104,000 | 631,200 | 6.0692 | 1.735 | 1.735 | 1.777 | 1.679 | 1.749 | 371,569 | 1.6987 | 0.00% |
| 1995-01-23 | 0 | 6.200 | 6.100 | 6.200 | 6.200 | 6.350 | 18,000 | 112,650 | 6.2583 | 1.735 | 1.707 | 1.735 | 1.735 | 1.777 | 64,310 | 1.7517 | -3.13% |
| 1995-01-20 | 0 | 6.400 | 6.350 | 6.700 | 6.300 | 6.400 | 30,000 | 191,000 | 6.3667 | 1.791 | 1.777 | 1.875 | 1.763 | 1.791 | 107,183 | 1.7820 | -4.48% |
| 1995-01-19 | 0 | 6.700 | 6.500 | 6.700 | 6.700 | 6.700 | 3,000 | 20,100 | 6.7000 | 1.875 | 1.819 | 1.875 | 1.875 | 1.875 | 10,718 | 1.8753 | 0.00% |
| 1995-01-18 | 0 | 6.700 | 6.700 | 6.900 | - | - | 0 | 0 | - | 1.875 | 1.875 | 1.931 | - | - | 0 | - | 1.52% |
| 1995-01-17 | 0 | 6.600 | 6.600 | 6.800 | - | - | 0 | 0 | - | 1.847 | 1.847 | 1.903 | - | - | 0 | - | 0.00% |
| 1995-01-16 | 0 | 6.600 | 6.600 | - | - | - | 0 | 0 | - | 1.847 | 1.847 | - | - | - | 0 | - | 0.00% |
| 1995-01-13 | 0 | 6.600 | 6.450 | 6.600 | 6.400 | 6.600 | 28,000 | 183,100 | 6.5393 | 1.847 | 1.805 | 1.847 | 1.791 | 1.847 | 100,038 | 1.8303 | -1.49% |
| 1995-01-12 | 0 | 6.700 | 6.700 | - | 6.600 | 6.700 | 54,000 | 359,800 | 6.6630 | 1.875 | 1.875 | - | 1.847 | 1.875 | 192,930 | 1.8649 | 1.52% |
| 1995-01-11 | 0 | 6.600 | 6.600 | 6.850 | 6.600 | 6.850 | 13,500 | 91,725 | 6.7944 | 1.847 | 1.847 | 1.917 | 1.847 | 1.917 | 48,233 | 1.9017 | -3.65% |
| 1995-01-10 | 0 | 6.850 | 6.500 | 6.850 | 6.500 | 6.850 | 34,500 | 227,525 | 6.5949 | 1.917 | 1.819 | 1.917 | 1.819 | 1.917 | 123,261 | 1.8459 | 0.74% |
| 1995-01-09 | 0 | 6.800 | 6.750 | 7.000 | 6.800 | 6.850 | 48,000 | 327,300 | 6.8188 | 1.903 | 1.889 | 1.959 | 1.903 | 1.917 | 171,493 | 1.9085 | -2.16% |
| 1995-01-06 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.050 | 50,000 | 347,250 | 6.9450 | 1.945 | 1.931 | 1.959 | 1.931 | 1.973 | 178,639 | 1.9439 | 0.00% |
| 1995-01-05 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 6.900 | 34,500 | 237,725 | 6.8906 | 1.945 | 1.945 | 1.959 | 1.917 | 1.931 | 123,261 | 1.9286 | 0.72% |
| 1995-01-04 | 0 | 6.900 | 6.900 | - | 6.800 | 6.850 | 28,000 | 191,650 | 6.8446 | 1.931 | 1.931 | - | 1.903 | 1.917 | 100,038 | 1.9158 | 1.47% |
| 1995-01-03 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 7.000 | 63,000 | 431,950 | 6.8563 | 1.903 | 1.889 | 1.931 | 1.903 | 1.959 | 225,085 | 1.9191 | -5.56% |
| 1994-12-30 | 0 | 7.200 | 7.150 | 7.300 | 7.150 | 7.300 | 34,500 | 249,525 | 7.2326 | 2.015 | 2.001 | 2.043 | 2.001 | 2.043 | 123,261 | 2.0244 | 2.86% |
| 1994-12-29 | 0 | 7.000 | 6.950 | 7.200 | 6.900 | 7.050 | 98,000 | 683,150 | 6.9709 | 1.959 | 1.945 | 2.015 | 1.931 | 1.973 | 350,132 | 1.9511 | 0.00% |
| 1994-12-28 | 0 | 7.000 | 7.000 | 7.200 | 7.000 | 7.000 | 22,000 | 154,000 | 7.0000 | 1.959 | 1.959 | 2.015 | 1.959 | 1.959 | 78,601 | 1.9593 | -0.71% |
| 1994-12-23 | 0 | 7.050 | 6.850 | 7.050 | 6.850 | 7.050 | 8,500 | 59,075 | 6.9500 | 1.973 | 1.917 | 1.973 | 1.917 | 1.973 | 30,369 | 1.9453 | 0.00% |
| 1994-12-22 | 0 | 7.050 | 7.050 | 7.100 | 6.950 | 7.100 | 45,000 | 314,150 | 6.9811 | 1.973 | 1.973 | 1.987 | 1.945 | 1.987 | 160,775 | 1.9540 | 1.44% |
| 1994-12-21 | 0 | 6.950 | 6.900 | 7.150 | 6.950 | 7.100 | 8,000 | 55,900 | 6.9875 | 1.945 | 1.931 | 2.001 | 1.945 | 1.987 | 28,582 | 1.9558 | -7.33% |
| 1994-12-20 | 0 | 7.500 | 6.900 | - | 7.000 | 7.500 | 20,500 | 144,450 | 7.0463 | 2.099 | 1.931 | - | 1.959 | 2.099 | 73,242 | 1.9722 | 4.17% |
| 1994-12-19 | 0 | 7.200 | 7.150 | 7.350 | 7.200 | 7.350 | 9,000 | 65,400 | 7.2667 | 2.015 | 2.001 | 2.057 | 2.015 | 2.057 | 32,155 | 2.0339 | -2.70% |
| 1994-12-16 | 0 | 7.400 | 7.400 | 7.450 | 7.250 | 7.400 | 31,000 | 226,750 | 7.3145 | 2.071 | 2.071 | 2.085 | 2.029 | 2.071 | 110,756 | 2.0473 | -0.67% |
| 1994-12-15 | 0 | 7.450 | 7.450 | 7.600 | 7.400 | 7.450 | 20,000 | 148,600 | 7.4300 | 2.085 | 2.085 | 2.127 | 2.071 | 2.085 | 71,456 | 2.0796 | 0.68% |
| 1994-12-14 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.800 | 20,000 | 151,200 | 7.5600 | 2.071 | 2.071 | 2.099 | 2.071 | 2.183 | 71,456 | 2.1160 | -1.33% |
| 1994-12-13 | 0 | 7.500 | 7.550 | 7.600 | 7.150 | 7.600 | 53,000 | 387,400 | 7.3094 | 2.099 | 2.113 | 2.127 | 2.001 | 2.127 | 189,357 | 2.0459 | 4.90% |
| 1994-12-12 | 0 | 7.150 | 6.900 | 7.150 | 7.100 | 7.150 | 40,000 | 285,550 | 7.1388 | 2.001 | 1.931 | 2.001 | 1.987 | 2.001 | 142,911 | 1.9981 | -0.69% |
| 1994-12-09 | 0 | 7.200 | 7.100 | 7.200 | 7.200 | 7.500 | 22,000 | 161,650 | 7.3477 | 2.015 | 1.987 | 2.015 | 2.015 | 2.099 | 78,601 | 2.0566 | -7.10% |
| 1994-12-08 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.800 | 9,000 | 70,100 | 7.7889 | 2.169 | 2.155 | 2.169 | 2.169 | 2.183 | 32,155 | 2.1801 | -4.32% |
| 1994-12-07 | 0 | 8.100 | 7.950 | 8.100 | 8.000 | 8.100 | 20,000 | 160,500 | 8.0250 | 2.267 | 2.225 | 2.267 | 2.239 | 2.267 | 71,456 | 2.2462 | -1.22% |
| 1994-12-06 | 0 | 8.200 | 8.150 | 8.200 | 8.200 | 8.200 | 14,000 | 114,800 | 8.2000 | 2.295 | 2.281 | 2.295 | 2.295 | 2.295 | 50,019 | 2.2951 | -2.96% |
| 1994-12-05 | 0 | 8.450 | 8.600 | 8.650 | 8.450 | 8.450 | 2,000 | 16,900 | 8.4500 | 2.365 | 2.407 | 2.421 | 2.365 | 2.365 | 7,146 | 2.3651 | -1.17% |
| 1994-12-02 | 0 | 8.550 | 8.550 | 8.600 | 8.300 | 8.350 | 10,000 | 83,350 | 8.3350 | 2.393 | 2.393 | 2.407 | 2.323 | 2.337 | 35,728 | 2.3329 | -1.72% |
| 1994-12-01 | 0 | 8.700 | 8.500 | 8.700 | 8.700 | 8.800 | 4,000 | 35,000 | 8.7500 | 2.435 | 2.379 | 2.435 | 2.435 | 2.463 | 14,291 | 2.4491 | -2.25% |
| 1994-11-30 | 0 | 8.900 | 8.800 | 9.000 | 8.900 | 8.900 | 2,000 | 17,800 | 8.9000 | 2.491 | 2.463 | 2.519 | 2.491 | 2.491 | 7,146 | 2.4911 | -3.26% |
| 1994-11-29 | 0 | 9.200 | 9.150 | 9.200 | 9.000 | 9.250 | 30,500 | 280,500 | 9.1967 | 2.575 | 2.561 | 2.575 | 2.519 | 2.589 | 108,970 | 2.5741 | 2.79% |
| 1994-11-28 | 0 | 8.950 | 8.900 | 8.950 | 8.950 | 9.000 | 12,500 | 112,250 | 8.9800 | 2.505 | 2.491 | 2.505 | 2.505 | 2.519 | 44,660 | 2.5135 | 0.00% |
| 1994-11-25 | 0 | 8.950 | 8.950 | 9.250 | 8.950 | 9.000 | 21,500 | 193,450 | 8.9977 | 2.505 | 2.505 | 2.589 | 2.505 | 2.519 | 76,815 | 2.5184 | -3.24% |
| 1994-11-24 | 0 | 9.250 | 9.250 | 9.300 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 2.589 | 2.589 | 2.603 | 2.547 | 2.547 | 7,146 | 2.5470 | -0.54% |
| 1994-11-23 | 0 | 9.300 | - | 9.300 | - | - | 0 | 0 | - | 2.603 | - | 2.603 | - | - | 0 | - | -0.53% |
| 1994-11-22 | 0 | 9.350 | 9.250 | 9.400 | 9.300 | 9.550 | 26,500 | 249,525 | 9.4160 | 2.617 | 2.589 | 2.631 | 2.603 | 2.673 | 94,679 | 2.6355 | -4.59% |
| 1994-11-21 | 0 | 9.800 | 9.750 | 9.800 | 9.800 | 9.950 | 17,000 | 167,350 | 9.8441 | 2.743 | 2.729 | 2.743 | 2.743 | 2.785 | 60,737 | 2.7553 | -2.00% |
| 1994-11-18 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.00 | 30,000 | 299,600 | 9.9867 | 2.799 | 2.785 | 2.799 | 2.785 | 2.799 | 107,183 | 2.7952 | 0.50% |
| 1994-11-17 | 0 | 9.950 | 9.900 | 10.20 | 9.950 | 10.20 | 46,000 | 463,050 | 10.066 | 2.785 | 2.771 | 2.855 | 2.785 | 2.855 | 164,348 | 2.8175 | -2.93% |
| 1994-11-16 | 0 | 10.25 | 10.20 | 10.40 | 10.10 | 10.50 | 62,000 | 638,675 | 10.301 | 2.869 | 2.855 | 2.911 | 2.827 | 2.939 | 221,512 | 2.8832 | 1.49% |
| 1994-11-15 | 0 | 10.10 | 10.05 | 10.10 | 10.10 | 10.15 | 62,000 | 623,600 | 10.058 | 2.827 | 2.813 | 2.827 | 2.827 | 2.841 | 221,512 | 2.8152 | 1.00% |
| 1994-11-14 | 0 | 10.00 | 9.950 | 10.10 | 10.00 | 10.10 | 37,500 | 375,750 | 10.020 | 2.799 | 2.785 | 2.827 | 2.799 | 2.827 | 133,979 | 2.8045 | -0.50% |
| 1994-11-11 | 0 | 10.05 | 10.00 | 10.10 | 10.00 | 10.20 | 45,000 | 453,700 | 10.082 | 2.813 | 2.799 | 2.827 | 2.799 | 2.855 | 160,775 | 2.8220 | -1.95% |
| 1994-11-10 | 0 | 10.25 | 10.25 | 10.35 | 10.20 | 10.30 | 6,000 | 61,475 | 10.246 | 2.869 | 2.869 | 2.897 | 2.855 | 2.883 | 21,437 | 2.8677 | -0.97% |
| 1994-11-09 | 0 | 10.35 | 10.20 | 10.45 | - | - | 0 | 0 | - | 2.897 | 2.855 | 2.925 | - | - | 0 | - | 0.00% |
| 1994-11-08 | 0 | 10.35 | 10.30 | 10.35 | 10.35 | 10.40 | 15,000 | 155,500 | 10.367 | 2.897 | 2.883 | 2.897 | 2.897 | 2.911 | 53,592 | 2.9016 | -2.36% |
| 1994-11-07 | 0 | 10.60 | 10.40 | 10.60 | - | - | 0 | 0 | - | 2.967 | 2.911 | 2.967 | - | - | 0 | - | 0.00% |
| 1994-11-04 | 0 | 10.60 | 10.50 | 10.80 | 10.60 | 10.80 | 35,000 | 374,150 | 10.690 | 2.967 | 2.939 | 3.023 | 2.967 | 3.023 | 125,047 | 2.9921 | -3.64% |
| 1994-11-03 | 0 | 11.00 | 11.00 | 11.10 | 10.70 | 11.00 | 20,000 | 215,000 | 10.750 | 3.079 | 3.079 | 3.107 | 2.995 | 3.079 | 71,456 | 3.0089 | 0.00% |
| 1994-11-02 | 0 | 11.00 | 10.70 | 11.20 | 10.80 | 11.00 | 7,500 | 81,400 | 10.853 | 3.079 | 2.995 | 3.135 | 3.023 | 3.079 | 26,796 | 3.0378 | 0.00% |
| 1994-11-01 | 0 | 11.00 | 10.80 | 11.00 | - | - | 0 | 0 | - | 3.079 | 3.023 | 3.079 | - | - | 0 | - | 0.00% |
| 1994-10-31 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.00 | 10,000 | 110,000 | 11.000 | 3.079 | 3.079 | 3.107 | 3.079 | 3.079 | 35,728 | 3.0788 | 1.85% |
| 1994-10-28 | 0 | 10.80 | 10.75 | 10.90 | 10.80 | 10.80 | 2,000 | 21,600 | 10.800 | 3.023 | 3.009 | 3.051 | 3.023 | 3.023 | 7,146 | 3.0229 | -1.82% |
| 1994-10-27 | 0 | 11.00 | 11.00 | 11.10 | 10.80 | 10.90 | 7,000 | 76,100 | 10.871 | 3.079 | 3.079 | 3.107 | 3.023 | 3.051 | 25,009 | 3.0428 | 0.92% |
| 1994-10-26 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 10.90 | 5,000 | 54,500 | 10.900 | 3.051 | 3.051 | 3.079 | 3.051 | 3.051 | 17,864 | 3.0508 | 0.00% |
| 1994-10-25 | 0 | 10.90 | 10.80 | 11.00 | 10.90 | 10.90 | 7,000 | 76,300 | 10.900 | 3.051 | 3.023 | 3.079 | 3.051 | 3.051 | 25,009 | 3.0508 | -1.80% |
| 1994-10-24 | 0 | 11.10 | - | 11.10 | - | - | 0 | 0 | - | 3.107 | - | 3.107 | - | - | 0 | - | -0.89% |
| 1994-10-21 | 0 | 11.20 | 10.85 | 11.20 | 10.80 | 11.30 | 17,500 | 194,650 | 11.123 | 3.135 | 3.037 | 3.135 | 3.023 | 3.163 | 62,524 | 3.1132 | -2.61% |
| 1994-10-20 | 0 | 11.50 | 11.30 | 11.45 | 11.30 | 11.50 | 19,000 | 216,600 | 11.400 | 3.219 | 3.163 | 3.205 | 3.163 | 3.219 | 67,883 | 3.1908 | 1.77% |
| 1994-10-19 | 0 | 11.30 | 11.25 | 11.60 | 11.30 | 11.30 | 3,500 | 39,550 | 11.300 | 3.163 | 3.149 | 3.247 | 3.163 | 3.163 | 12,505 | 3.1628 | 0.00% |
| 1994-10-18 | 0 | 11.30 | 11.25 | 11.30 | 11.30 | 11.30 | 20,000 | 226,000 | 11.300 | 3.163 | 3.149 | 3.163 | 3.163 | 3.163 | 71,456 | 3.1628 | -1.74% |
| 1994-10-17 | 0 | 11.50 | 11.40 | 11.55 | 11.30 | 11.50 | 23,000 | 262,450 | 11.411 | 3.219 | 3.191 | 3.233 | 3.163 | 3.219 | 82,174 | 3.1938 | 0.00% |
| 1994-10-14 | 0 | 11.50 | 11.45 | 11.55 | 11.40 | 11.55 | 108,000 | 1,240,900 | 11.490 | 3.219 | 3.205 | 3.233 | 3.191 | 3.233 | 385,860 | 3.2159 | 0.00% |
| 1994-10-12 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.60 | 89,500 | 1,035,900 | 11.574 | 3.219 | 3.219 | 3.247 | 3.219 | 3.247 | 319,764 | 3.2396 | 0.00% |
| 1994-10-11 | 0 | 11.50 | 11.30 | 11.60 | 11.50 | 11.50 | 30,000 | 345,000 | 11.500 | 3.219 | 3.163 | 3.247 | 3.219 | 3.219 | 107,183 | 3.2188 | -0.86% |
| 1994-10-10 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 9,500 | 109,900 | 11.568 | 3.247 | 3.219 | 3.247 | 3.219 | 3.247 | 33,941 | 3.2379 | -1.69% |
| 1994-10-07 | 0 | 11.80 | 11.70 | 11.95 | 11.60 | 12.10 | 157,000 | 1,872,600 | 11.927 | 3.303 | 3.275 | 3.345 | 3.247 | 3.387 | 560,926 | 3.3384 | 2.61% |
| 1994-10-06 | 0 | 11.50 | 11.45 | 11.55 | 11.50 | 11.50 | 21,000 | 241,500 | 11.500 | 3.219 | 3.205 | 3.233 | 3.219 | 3.219 | 75,028 | 3.2188 | -0.43% |
| 1994-10-05 | 0 | 11.55 | 11.55 | 11.65 | 11.45 | 11.60 | 34,000 | 391,800 | 11.524 | 3.233 | 3.233 | 3.261 | 3.205 | 3.247 | 121,474 | 3.2254 | -1.28% |
| 1994-10-04 | 0 | 11.70 | 11.65 | 11.70 | 11.50 | 12.00 | 144,500 | 1,703,125 | 11.786 | 3.275 | 3.261 | 3.275 | 3.219 | 3.359 | 516,266 | 3.2989 | -1.68% |
| 1994-10-03 | 0 | 11.90 | 11.85 | 11.90 | 11.90 | 12.80 | 248,000 | 3,014,100 | 12.154 | 3.331 | 3.317 | 3.331 | 3.331 | 3.583 | 886,049 | 3.4017 | 5.31% |
| 1994-09-30 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 12.20 | 131,000 | 1,539,550 | 11.752 | 3.163 | 3.163 | 3.191 | 3.163 | 3.415 | 468,034 | 3.2894 | -5.83% |
| 1994-09-29 | 0 | 12.00 | 11.80 | 12.10 | 11.70 | 12.90 | 359,500 | 4,409,250 | 12.265 | 3.359 | 3.303 | 3.387 | 3.275 | 3.611 | 1,284,414 | 3.4329 | 3.00% |
| 1994-09-28 | 0 | 11.65 | 11.65 | 11.75 | 11.30 | 11.60 | 81,000 | 928,300 | 11.460 | 3.261 | 3.261 | 3.289 | 3.163 | 3.247 | 289,395 | 3.2077 | 0.43% |
| 1994-09-27 | 0 | 11.60 | - | 11.60 | 11.60 | 11.60 | 5,000 | 58,000 | 11.600 | 3.247 | - | 3.247 | 3.247 | 3.247 | 17,864 | 3.2468 | -1.69% |
| 1994-09-26 | 0 | 11.80 | 11.60 | 11.90 | 11.80 | 12.20 | 52,000 | 622,200 | 11.965 | 3.303 | 3.247 | 3.331 | 3.303 | 3.415 | 185,784 | 3.3490 | 5.36% |
| 1994-09-23 | 0 | 11.20 | 10.80 | 11.20 | 10.90 | 11.20 | 21,000 | 229,700 | 10.938 | 3.135 | 3.023 | 3.135 | 3.051 | 3.135 | 75,028 | 3.0615 | 0.00% |
| 1994-09-22 | 0 | 11.20 | 11.10 | 11.20 | 11.00 | 11.20 | 10,000 | 110,600 | 11.060 | 3.135 | 3.107 | 3.135 | 3.079 | 3.135 | 35,728 | 3.0956 | 0.90% |
| 1994-09-20 | 0 | 11.10 | 10.90 | 11.25 | 11.10 | 11.10 | 4,000 | 44,400 | 11.100 | 3.107 | 3.051 | 3.149 | 3.107 | 3.107 | 14,291 | 3.1068 | 0.00% |
| 1994-09-19 | 0 | 11.10 | 11.05 | 11.25 | 11.10 | 11.10 | 17,000 | 188,700 | 11.100 | 3.107 | 3.093 | 3.149 | 3.107 | 3.107 | 60,737 | 3.1068 | -2.20% |
| 1994-09-16 | 0 | 11.35 | - | - | - | - | 0 | 0 | - | 3.177 | - | - | - | - | 0 | - | 0.00% |
| 1994-09-15 | 0 | 11.35 | 11.20 | 11.35 | 11.25 | 11.35 | 12,500 | 141,050 | 11.284 | 3.177 | 3.135 | 3.177 | 3.149 | 3.177 | 44,660 | 3.1583 | 0.00% |
| 1994-09-14 | 0 | 11.35 | 11.30 | 11.45 | 11.35 | 11.40 | 10,000 | 113,750 | 11.375 | 3.177 | 3.163 | 3.205 | 3.177 | 3.191 | 35,728 | 3.1838 | 0.00% |
| 1994-09-13 | 0 | 11.35 | 11.30 | 11.40 | 11.35 | 11.40 | 24,000 | 272,850 | 11.369 | 3.177 | 3.163 | 3.191 | 3.177 | 3.191 | 85,747 | 3.1820 | 0.44% |
| 1994-09-12 | 0 | 11.30 | 11.25 | 11.30 | - | - | 0 | 0 | - | 3.163 | 3.149 | 3.163 | - | - | 0 | - | -1.74% |
| 1994-09-09 | 0 | 11.50 | 11.40 | 11.50 | 11.45 | 11.55 | 53,500 | 615,700 | 11.508 | 3.219 | 3.191 | 3.219 | 3.205 | 3.233 | 191,144 | 3.2211 | -0.86% |
| 1994-09-08 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 11.60 | 23,000 | 265,100 | 11.526 | 3.247 | 3.219 | 3.247 | 3.219 | 3.247 | 82,174 | 3.2261 | -1.28% |
| 1994-09-07 | 0 | 11.75 | 11.65 | 11.75 | 11.75 | 11.80 | 40,000 | 470,150 | 11.754 | 3.289 | 3.261 | 3.289 | 3.289 | 3.303 | 142,911 | 3.2898 | 0.43% |
| 1994-09-06 | 0 | 11.70 | 11.60 | 11.80 | 11.65 | 11.80 | 65,000 | 760,650 | 11.702 | 3.275 | 3.247 | 3.303 | 3.261 | 3.303 | 232,231 | 3.2754 | -1.68% |
| 1994-09-05 | 0 | 11.90 | 11.65 | 11.90 | 11.50 | 11.90 | 49,000 | 570,700 | 11.647 | 3.331 | 3.261 | 3.331 | 3.219 | 3.331 | 175,066 | 3.2599 | 3.48% |
| 1994-09-02 | 0 | 11.50 | 11.40 | 11.50 | 11.50 | 11.50 | 4,000 | 46,000 | 11.500 | 3.219 | 3.191 | 3.219 | 3.219 | 3.219 | 14,291 | 3.2188 | 0.00% |
| 1994-09-01 | 0 | 11.50 | 11.40 | 11.55 | 11.40 | 11.50 | 56,000 | 640,450 | 11.437 | 3.219 | 3.191 | 3.233 | 3.191 | 3.219 | 200,076 | 3.2010 | 0.88% |
| 1994-08-31 | 0 | 11.40 | 11.30 | 11.40 | 11.20 | 11.40 | 51,500 | 582,800 | 11.317 | 3.191 | 3.163 | 3.191 | 3.135 | 3.191 | 183,998 | 3.1674 | 0.88% |
| 1994-08-30 | 0 | 11.30 | 11.25 | 11.30 | 11.25 | 11.35 | 36,000 | 405,700 | 11.269 | 3.163 | 3.149 | 3.163 | 3.149 | 3.177 | 128,620 | 3.1543 | 1.80% |
| 1994-08-26 | 0 | 11.10 | 11.10 | 11.20 | 11.05 | 11.10 | 14,000 | 155,150 | 11.082 | 3.107 | 3.107 | 3.135 | 3.093 | 3.107 | 50,019 | 3.1018 | -0.89% |
| 1994-08-25 | 0 | 11.20 | 11.20 | 11.30 | 11.20 | 11.45 | 58,000 | 657,350 | 11.334 | 3.135 | 3.135 | 3.163 | 3.135 | 3.205 | 207,221 | 3.1722 | -1.75% |
| 1994-08-24 | 0 | 11.40 | 11.20 | 11.45 | - | - | 0 | 0 | - | 3.191 | 3.135 | 3.205 | - | - | 0 | - | 0.00% |
| 1994-08-23 | 0 | 11.40 | 11.30 | 11.45 | 11.40 | 11.50 | 39,000 | 447,300 | 11.469 | 3.191 | 3.163 | 3.205 | 3.191 | 3.219 | 139,338 | 3.2102 | -1.30% |
| 1994-08-22 | 0 | 11.55 | 11.65 | 11.70 | 11.50 | 11.55 | 26,000 | 300,200 | 11.546 | 3.233 | 3.261 | 3.275 | 3.219 | 3.233 | 92,892 | 3.2317 | -0.86% |
| 1994-08-19 | 0 | 11.65 | 11.60 | 11.65 | 11.65 | 11.70 | 8,000 | 93,300 | 11.663 | 3.261 | 3.247 | 3.261 | 3.261 | 3.275 | 28,582 | 3.2643 | -0.85% |
| 1994-08-18 | 0 | 11.75 | 11.75 | 11.80 | 11.60 | 11.75 | 48,000 | 561,700 | 11.702 | 3.289 | 3.289 | 3.303 | 3.247 | 3.289 | 171,493 | 3.2753 | 0.43% |
| 1994-08-17 | 0 | 11.70 | 11.60 | 11.70 | 11.50 | 11.70 | 26,000 | 299,800 | 11.531 | 3.275 | 3.247 | 3.275 | 3.219 | 3.275 | 92,892 | 3.2274 | 1.74% |
| 1994-08-16 | 0 | 11.50 | 11.40 | 11.50 | - | - | 0 | 0 | - | 3.219 | 3.191 | 3.219 | - | - | 0 | - | 0.00% |
| 1994-08-15 | 0 | 11.50 | 11.45 | 11.60 | 11.40 | 11.50 | 4,000 | 45,700 | 11.425 | 3.219 | 3.205 | 3.247 | 3.191 | 3.219 | 14,291 | 3.1978 | 0.00% |
| 1994-08-12 | 0 | 11.50 | 11.50 | 11.55 | 11.50 | 11.50 | 12,000 | 138,000 | 11.500 | 3.219 | 3.219 | 3.233 | 3.219 | 3.219 | 42,873 | 3.2188 | -0.86% |
| 1994-08-11 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.60 | 35,000 | 403,800 | 11.537 | 3.247 | 3.233 | 3.247 | 3.219 | 3.247 | 125,047 | 3.2292 | 0.00% |
| 1994-08-10 | 0 | 11.60 | 11.55 | 11.60 | 11.60 | 11.60 | 11,500 | 133,400 | 11.600 | 3.247 | 3.233 | 3.247 | 3.247 | 3.247 | 41,087 | 3.2468 | 0.00% |
| 1994-08-09 | 0 | 11.60 | 11.50 | 11.60 | - | - | 0 | 0 | - | 3.247 | 3.219 | 3.247 | - | - | 0 | - | -0.43% |
| 1994-08-08 | 0 | 11.65 | 11.65 | 11.75 | 11.65 | 11.70 | 42,500 | 495,550 | 11.660 | 3.261 | 3.261 | 3.289 | 3.261 | 3.275 | 151,843 | 3.2636 | -0.43% |
| 1994-08-05 | 0 | 11.70 | 11.65 | 11.75 | 11.70 | 11.80 | 40,000 | 470,200 | 11.755 | 3.275 | 3.261 | 3.289 | 3.275 | 3.303 | 142,911 | 3.2902 | 0.00% |
| 1994-08-04 | 0 | 11.70 | 11.70 | 11.80 | 11.70 | 11.80 | 44,000 | 516,100 | 11.730 | 3.275 | 3.275 | 3.303 | 3.275 | 3.303 | 157,202 | 3.2830 | -0.85% |
| 1994-08-03 | 0 | 11.80 | 11.80 | 12.00 | - | - | 0 | 0 | - | 3.303 | 3.303 | 3.359 | - | - | 0 | - | 0.00% |
| 1994-08-02 | 0 | 11.80 | 11.75 | 11.90 | 11.80 | 11.80 | 10,000 | 118,000 | 11.800 | 3.303 | 3.289 | 3.331 | 3.303 | 3.303 | 35,728 | 3.3028 | -0.84% |
| 1994-08-01 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 11.90 | 59,000 | 700,350 | 11.870 | 3.331 | 3.303 | 3.331 | 3.303 | 3.331 | 210,794 | 3.3224 | 0.85% |
| 1994-07-29 | 0 | 11.80 | 11.75 | 11.85 | 11.75 | 11.80 | 20,000 | 235,300 | 11.765 | 3.303 | 3.289 | 3.317 | 3.289 | 3.303 | 71,456 | 3.2930 | -0.42% |
| 1994-07-28 | 0 | 11.85 | 11.85 | 11.90 | 11.85 | 11.90 | 70,000 | 832,900 | 11.899 | 3.317 | 3.317 | 3.331 | 3.317 | 3.331 | 250,094 | 3.3303 | -0.42% |
| 1994-07-27 | 0 | 11.90 | 11.85 | 12.10 | - | - | 0 | 0 | - | 3.331 | 3.317 | 3.387 | - | - | 0 | - | 0.00% |
| 1994-07-26 | 0 | 11.90 | 12.00 | 12.10 | 11.90 | 11.90 | 18,000 | 214,200 | 11.900 | 3.331 | 3.359 | 3.387 | 3.331 | 3.331 | 64,310 | 3.3307 | -0.83% |
| 1994-07-25 | 0 | 12.00 | 11.90 | 12.10 | 11.90 | 12.00 | 17,000 | 203,800 | 11.988 | 3.359 | 3.331 | 3.387 | 3.331 | 3.359 | 60,737 | 3.3554 | 0.42% |
| 1994-07-22 | 0 | 11.95 | 11.95 | 12.00 | 11.80 | 11.95 | 18,000 | 214,500 | 11.917 | 3.345 | 3.345 | 3.359 | 3.303 | 3.345 | 64,310 | 3.3354 | 0.00% |
| 1994-07-21 | 0 | 11.95 | 11.95 | 12.20 | 11.85 | 11.85 | 3,000 | 35,550 | 11.850 | 3.345 | 3.345 | 3.415 | 3.317 | 3.317 | 10,718 | 3.3167 | 0.42% |
| 1994-07-20 | 0 | 11.90 | 11.90 | 12.20 | 11.90 | 11.90 | 5,000 | 59,500 | 11.900 | 3.331 | 3.331 | 3.415 | 3.331 | 3.331 | 17,864 | 3.3307 | -0.83% |
| 1994-07-19 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.20 | 40,000 | 484,100 | 12.103 | 3.359 | 3.359 | 3.387 | 3.359 | 3.415 | 142,911 | 3.3874 | -0.83% |
| 1994-07-18 | 0 | 12.10 | 12.00 | 12.10 | 12.00 | 12.10 | 15,000 | 181,000 | 12.067 | 3.387 | 3.359 | 3.387 | 3.359 | 3.387 | 53,592 | 3.3774 | -0.82% |
| 1994-07-15 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.20 | 8,000 | 97,600 | 12.200 | 3.415 | 3.387 | 3.415 | 3.415 | 3.415 | 28,582 | 3.4147 | 1.67% |
| 1994-07-14 | 0 | 12.00 | 12.00 | 12.15 | 12.00 | 12.00 | 29,000 | 348,000 | 12.000 | 3.359 | 3.359 | 3.401 | 3.359 | 3.359 | 103,611 | 3.3587 | -1.64% |
| 1994-07-13 | 0 | 12.20 | 12.00 | 12.30 | - | - | 0 | 0 | - | 3.415 | 3.359 | 3.443 | - | - | 0 | - | 0.00% |
| 1994-07-12 | 0 | 12.20 | 11.90 | 12.20 | - | - | 0 | 0 | - | 3.415 | 3.331 | 3.415 | - | - | 0 | - | 0.00% |
| 1994-07-11 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 3.415 | 3.303 | 3.415 | - | - | 0 | - | 0.00% |
| 1994-07-08 | 0 | 12.20 | 11.80 | 12.20 | - | - | 0 | 0 | - | 3.415 | 3.303 | 3.415 | - | - | 0 | - | 0.00% |
| 1994-07-07 | 0 | 12.20 | 12.00 | 12.20 | 11.80 | 12.20 | 9,000 | 108,200 | 12.022 | 3.415 | 3.359 | 3.415 | 3.303 | 3.415 | 32,155 | 3.3650 | 1.67% |
| 1994-07-06 | 0 | 12.00 | 11.80 | 12.10 | 12.00 | 12.00 | 32,000 | 384,000 | 12.000 | 3.359 | 3.303 | 3.387 | 3.359 | 3.359 | 114,329 | 3.3587 | -1.64% |
| 1994-07-05 | 0 | 12.20 | 12.10 | 12.20 | 12.20 | 12.20 | 25,000 | 305,000 | 12.200 | 3.415 | 3.387 | 3.415 | 3.415 | 3.415 | 89,319 | 3.4147 | -0.41% |
| 1994-07-04 | 0 | 12.25 | 12.25 | 12.40 | 12.20 | 12.25 | 6,000 | 73,400 | 12.233 | 3.429 | 3.429 | 3.471 | 3.415 | 3.429 | 21,437 | 3.4240 | -0.41% |
| 1994-07-01 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.30 | 7,000 | 85,800 | 12.257 | 3.443 | 3.415 | 3.443 | 3.415 | 3.443 | 25,009 | 3.4307 | -1.60% |
| 1994-06-30 | 0 | 12.50 | 12.30 | 12.50 | 12.40 | 12.60 | 11,000 | 137,400 | 12.491 | 3.499 | 3.443 | 3.499 | 3.471 | 3.527 | 39,301 | 3.4961 | 2.46% |
| 1994-06-29 | 0 | 12.20 | 11.80 | 12.20 | 12.00 | 12.20 | 12,000 | 145,000 | 12.083 | 3.415 | 3.303 | 3.415 | 3.359 | 3.415 | 42,873 | 3.3821 | 0.00% |
| 1994-06-28 | 0 | 12.20 | 12.00 | 12.40 | 12.20 | 12.40 | 21,000 | 258,300 | 12.300 | 3.415 | 3.359 | 3.471 | 3.415 | 3.471 | 75,028 | 3.4427 | 1.67% |
| 1994-06-27 | 0 | 12.00 | 11.60 | 12.00 | - | - | 0 | 0 | - | 3.359 | 3.247 | 3.359 | - | - | 0 | - | -2.44% |
| 1994-06-24 | 0 | 12.30 | 12.30 | 12.40 | 12.10 | 12.30 | 15,000 | 182,600 | 12.173 | 3.443 | 3.443 | 3.471 | 3.387 | 3.443 | 53,592 | 3.4072 | -0.81% |
| 1994-06-23 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.40 | 75,500 | 930,200 | 12.321 | 3.471 | 3.443 | 3.471 | 3.443 | 3.471 | 269,745 | 3.4484 | 0.81% |
| 1994-06-22 | 0 | 12.30 | 12.20 | 12.40 | 12.00 | 12.30 | 52,000 | 631,000 | 12.135 | 3.443 | 3.415 | 3.471 | 3.359 | 3.443 | 185,784 | 3.3964 | -0.81% |
| 1994-06-21 | 0 | 12.40 | 12.30 | 12.40 | - | - | 0 | 0 | - | 3.471 | 3.443 | 3.471 | - | - | 0 | - | 0.00% |
| 1994-06-20 | 0 | 12.40 | 12.40 | 12.80 | - | - | 0 | 0 | - | 3.471 | 3.471 | 3.583 | - | - | 0 | - | 0.00% |
| 1994-06-17 | 0 | 12.40 | 12.30 | 12.50 | 12.30 | 12.50 | 92,000 | 1,141,100 | 12.403 | 3.471 | 3.443 | 3.499 | 3.443 | 3.499 | 328,696 | 3.4716 | -1.59% |
| 1994-06-16 | 0 | 12.60 | 12.50 | 12.70 | 12.60 | 12.80 | 66,000 | 833,000 | 12.621 | 3.527 | 3.499 | 3.555 | 3.527 | 3.583 | 235,803 | 3.5326 | 0.80% |
| 1994-06-15 | 0 | 12.50 | 12.50 | 13.00 | - | - | 0 | 0 | - | 3.499 | 3.499 | 3.639 | - | - | 0 | - | 0.00% |
| 1994-06-10 | 0 | 12.50 | 12.50 | 12.60 | 12.40 | 12.60 | 30,000 | 377,400 | 12.580 | 3.499 | 3.499 | 3.527 | 3.471 | 3.527 | 107,183 | 3.5211 | -2.34% |
| 1994-06-09 | 0 | 12.80 | 12.80 | 12.90 | 12.60 | 12.80 | 99,500 | 1,261,200 | 12.675 | 3.583 | 3.583 | 3.611 | 3.527 | 3.583 | 355,491 | 3.5478 | -0.78% |
| 1994-06-08 | 0 | 12.90 | 12.80 | 13.00 | 12.50 | 13.00 | 229,000 | 2,929,150 | 12.791 | 3.611 | 3.583 | 3.639 | 3.499 | 3.639 | 818,166 | 3.5801 | 3.20% |
| 1994-06-07 | 0 | 12.50 | 12.50 | 12.70 | 12.10 | 12.50 | 146,500 | 1,804,900 | 12.320 | 3.499 | 3.499 | 3.555 | 3.387 | 3.499 | 523,412 | 3.4483 | 3.31% |
| 1994-06-06 | 0 | 12.10 | 12.10 | 12.50 | 12.10 | 12.10 | 16,500 | 199,650 | 12.100 | 3.387 | 3.387 | 3.499 | 3.387 | 3.387 | 58,951 | 3.3867 | 0.00% |
| 1994-06-03 | 0 | 12.10 | 12.00 | - | - | - | 0 | 0 | - | 3.387 | 3.359 | - | - | - | 0 | - | 0.00% |
| 1994-06-02 | 0 | 12.10 | 11.90 | 12.40 | 11.90 | 12.10 | 12,000 | 144,800 | 12.067 | 3.387 | 3.331 | 3.471 | 3.331 | 3.387 | 42,873 | 3.3774 | 0.00% |
| 1994-06-01 | 0 | 12.10 | 12.10 | 12.50 | 11.90 | 12.10 | 25,000 | 301,500 | 12.060 | 3.387 | 3.387 | 3.499 | 3.331 | 3.387 | 89,319 | 3.3755 | 0.00% |
| 1994-05-31 | 0 | 12.10 | 11.70 | 12.40 | - | - | 2,000 | 23,600 | 11.800 | 3.387 | 3.275 | 3.471 | - | - | 7,146 | 3.3028 | 0.00% |
| 1994-05-30 | 0 | 12.10 | 12.00 | 12.50 | - | - | 24,500 | 294,000 | 12.000 | 3.387 | 3.359 | 3.499 | - | - | 87,533 | 3.3587 | 0.00% |
| 1994-05-27 | 0 | 12.10 | 12.00 | 12.20 | 12.10 | 12.10 | 7,000 | 84,700 | 12.100 | 3.387 | 3.359 | 3.415 | 3.387 | 3.387 | 25,009 | 3.3867 | -0.82% |
| 1994-05-26 | 0 | 12.20 | - | 12.60 | 12.20 | 12.20 | 70,000 | 849,000 | 12.129 | 3.415 | - | 3.527 | 3.415 | 3.415 | 250,094 | 3.3947 | -1.61% |
| 1994-05-25 | 0 | 12.40 | 12.40 | 12.70 | 12.30 | 12.40 | 67,000 | 835,100 | 12.464 | 3.471 | 3.471 | 3.555 | 3.443 | 3.471 | 239,376 | 3.4887 | -0.80% |
| 1994-05-24 | 0 | 12.50 | 12.10 | 12.70 | - | - | 0 | 0 | - | 3.499 | 3.387 | 3.555 | - | - | 0 | - | 0.00% |
| 1994-05-23 | 0 | 12.50 | 12.40 | 12.50 | 12.50 | 12.80 | 10,000 | 126,500 | 12.650 | 3.499 | 3.471 | 3.499 | 3.499 | 3.583 | 35,728 | 3.5407 | -2.34% |
| 1994-05-20 | 0 | 12.80 | 12.50 | 12.80 | 12.60 | 12.80 | 16,000 | 203,200 | 12.700 | 3.583 | 3.499 | 3.583 | 3.527 | 3.583 | 57,164 | 3.5547 | 3.23% |
| 1994-05-19 | 0 | 12.40 | 12.30 | 12.50 | 12.40 | 12.50 | 15,000 | 186,400 | 12.427 | 3.471 | 3.443 | 3.499 | 3.471 | 3.499 | 53,592 | 3.4782 | -0.80% |
| 1994-05-18 | 0 | 12.50 | 12.40 | 12.60 | 12.20 | 12.60 | 91,000 | 1,134,500 | 12.467 | 3.499 | 3.471 | 3.527 | 3.415 | 3.527 | 325,123 | 3.4895 | 4.17% |
| 1994-05-17 | 0 | 12.00 | 11.80 | 12.00 | 12.00 | 12.40 | 23,000 | 280,900 | 12.213 | 3.359 | 3.303 | 3.359 | 3.359 | 3.471 | 82,174 | 3.4184 | -4.00% |
| 1994-05-16 | 0 | 12.50 | 12.50 | 12.60 | 12.50 | 12.80 | 14,000 | 177,500 | 12.679 | 3.499 | 3.499 | 3.527 | 3.499 | 3.583 | 50,019 | 3.5487 | 0.00% |
| 1994-05-13 | 0 | 12.50 | 12.30 | 12.60 | 12.50 | 12.60 | 8,000 | 100,600 | 12.575 | 3.499 | 3.443 | 3.527 | 3.499 | 3.527 | 28,582 | 3.5197 | 0.81% |
| 1994-05-12 | 0 | 12.40 | 12.30 | 12.50 | 11.80 | 12.40 | 123,500 | 1,507,950 | 12.210 | 3.471 | 3.443 | 3.499 | 3.303 | 3.471 | 441,238 | 3.4175 | 6.90% |
| 1994-05-11 | 0 | 11.60 | 11.40 | 11.60 | 10.90 | 11.60 | 175,000 | 1,938,700 | 11.078 | 3.247 | 3.191 | 3.247 | 3.051 | 3.247 | 625,236 | 3.1007 | 7.41% |
| 1994-05-10 | 0 | 10.80 | 10.70 | 10.80 | 10.70 | 10.80 | 11,000 | 118,200 | 10.745 | 3.023 | 2.995 | 3.023 | 2.995 | 3.023 | 39,301 | 3.0076 | 1.89% |
| 1994-05-09 | 0 | 10.60 | 10.60 | 10.80 | 10.60 | 10.80 | 130,000 | 1,392,800 | 10.714 | 2.967 | 2.967 | 3.023 | 2.967 | 3.023 | 464,461 | 2.9987 | -2.75% |
| 1994-05-06 | 0 | 10.90 | 10.70 | 10.90 | 10.50 | 10.90 | 112,000 | 1,182,200 | 10.555 | 3.051 | 2.995 | 3.051 | 2.939 | 3.051 | 400,151 | 2.9544 | 9.00% |
| 1994-05-05 | 0 | 10.00 | 10.00 | 10.20 | 10.00 | 10.40 | 63,500 | 644,400 | 10.148 | 2.799 | 2.799 | 2.855 | 2.799 | 2.911 | 226,871 | 2.8404 | -3.85% |
| 1994-05-04 | 0 | 10.40 | - | 10.50 | 10.40 | 10.50 | 68,500 | 716,600 | 10.461 | 2.911 | - | 2.939 | 2.911 | 2.939 | 244,735 | 2.9281 | -1.89% |
| 1994-05-03 | 0 | 10.60 | 10.60 | 10.90 | 10.40 | 10.80 | 94,000 | 1,001,800 | 10.657 | 2.967 | 2.967 | 3.051 | 2.911 | 3.023 | 335,841 | 2.9830 | -0.93% |
| 1994-05-02 | 0 | 10.70 | 10.70 | 10.90 | 10.70 | 11.10 | 64,000 | 698,900 | 10.920 | 2.995 | 2.995 | 3.051 | 2.995 | 3.107 | 228,658 | 3.0565 | -4.46% |
| 1994-04-29 | 0 | 11.20 | 11.10 | 11.50 | 11.20 | 11.50 | 22,000 | 248,700 | 11.305 | 3.135 | 3.107 | 3.219 | 3.135 | 3.219 | 78,601 | 3.1641 | -1.75% |
| 1994-04-28 | 0 | 11.40 | 11.30 | 11.50 | 11.40 | 11.60 | 72,000 | 822,500 | 11.424 | 3.191 | 3.163 | 3.219 | 3.191 | 3.247 | 257,240 | 3.1974 | -2.56% |
| 1994-04-27 | 0 | 11.70 | 11.60 | 12.00 | 11.70 | 12.10 | 25,000 | 294,700 | 11.788 | 3.275 | 3.247 | 3.359 | 3.275 | 3.387 | 89,319 | 3.2994 | 0.00% |
| 1994-04-26 | 0 | 11.70 | 11.70 | 12.00 | - | - | 0 | 0 | - | 3.275 | 3.275 | 3.359 | - | - | 0 | - | 0.00% |
| 1994-04-25 | 0 | 11.70 | 11.60 | 11.70 | 11.70 | 11.70 | 6,000 | 70,250 | 11.708 | 3.275 | 3.247 | 3.275 | 3.275 | 3.275 | 21,437 | 3.2771 | -0.85% |
| 1994-04-22 | 0 | 11.80 | 11.80 | 11.90 | 11.70 | 12.10 | 71,000 | 846,200 | 11.918 | 3.303 | 3.303 | 3.331 | 3.275 | 3.387 | 253,667 | 3.3359 | 0.00% |
| 1994-04-21 | 0 | 11.80 | 11.70 | 12.20 | 11.80 | 12.00 | 14,000 | 166,100 | 11.864 | 3.303 | 3.275 | 3.415 | 3.303 | 3.359 | 50,019 | 3.3207 | -4.84% |
| 1994-04-20 | 0 | 12.40 | 12.30 | 12.50 | 12.40 | 12.60 | 10,000 | 125,300 | 12.530 | 3.471 | 3.443 | 3.499 | 3.471 | 3.527 | 35,728 | 3.5071 | -3.13% |
| 1994-04-19 | 0 | 12.80 | 12.30 | 12.80 | - | - | 0 | 0 | - | 3.583 | 3.443 | 3.583 | - | - | 0 | - | 0.00% |
| 1994-04-18 | 0 | 12.80 | 12.50 | 12.80 | - | - | 0 | 0 | - | 3.583 | 3.499 | 3.583 | - | - | 0 | - | 0.00% |
| 1994-04-15 | 0 | 12.80 | 12.70 | 12.90 | 12.70 | 12.80 | 3,000 | 38,200 | 12.733 | 3.583 | 3.555 | 3.611 | 3.555 | 3.583 | 10,718 | 3.5640 | 0.79% |
| 1994-04-14 | 0 | 12.70 | 12.60 | 12.90 | - | - | 0 | 0 | - | 3.555 | 3.527 | 3.611 | - | - | 0 | - | 0.00% |
| 1994-04-13 | 0 | 12.70 | 12.50 | 12.70 | 12.70 | 12.70 | 16,000 | 203,200 | 12.700 | 3.555 | 3.499 | 3.555 | 3.555 | 3.555 | 57,164 | 3.5547 | -0.78% |
| 1994-04-12 | 0 | 12.80 | 12.70 | 13.00 | 12.70 | 12.80 | 17,000 | 217,100 | 12.771 | 3.583 | 3.555 | 3.639 | 3.555 | 3.583 | 60,737 | 3.5744 | 1.59% |
| 1994-04-11 | 0 | 12.60 | 12.40 | 12.80 | - | - | 0 | 0 | - | 3.527 | 3.471 | 3.583 | - | - | 0 | - | 0.00% |
| 1994-04-08 | 0 | 12.60 | 12.50 | 12.70 | 12.40 | 12.60 | 48,000 | 603,500 | 12.573 | 3.527 | 3.499 | 3.555 | 3.471 | 3.527 | 171,493 | 3.5191 | 1.61% |
| 1994-04-07 | 0 | 12.40 | 12.40 | 12.50 | 12.40 | 12.40 | 5,000 | 62,000 | 12.400 | 3.471 | 3.471 | 3.499 | 3.471 | 3.471 | 17,864 | 3.4707 | 0.00% |
| 1994-04-06 | 0 | 12.40 | 12.40 | 12.60 | 12.40 | 12.60 | 9,000 | 112,000 | 12.444 | 3.471 | 3.471 | 3.527 | 3.471 | 3.527 | 32,155 | 3.4831 | -1.59% |
| 1994-03-31 | 0 | 12.60 | 12.40 | 12.80 | 12.40 | 12.60 | 47,000 | 586,200 | 12.472 | 3.527 | 3.471 | 3.583 | 3.471 | 3.527 | 167,921 | 3.4909 | -1.56% |
| 1994-03-30 | 0 | 12.80 | 12.50 | 12.80 | 12.80 | 13.00 | 27,000 | 345,400 | 12.793 | 3.583 | 3.499 | 3.583 | 3.583 | 3.639 | 96,465 | 3.5806 | -0.78% |
| 1994-03-29 | 0 | 12.90 | 12.80 | 12.90 | 12.20 | 12.90 | 69,000 | 870,700 | 12.619 | 3.611 | 3.583 | 3.611 | 3.415 | 3.611 | 246,522 | 3.5319 | 7.50% |
| 1994-03-28 | 0 | 12.00 | 12.00 | 12.80 | 12.00 | 12.50 | 89,320 | 1,096,044 | 12.271 | 3.359 | 3.359 | 3.583 | 3.359 | 3.499 | 319,121 | 3.4346 | -4.76% |
| 1994-03-25 | 0 | 12.60 | 12.40 | 12.60 | 12.50 | 12.70 | 71,000 | 897,100 | 12.635 | 3.527 | 3.471 | 3.527 | 3.499 | 3.555 | 253,667 | 3.5365 | -0.79% |
| 1994-03-24 | 0 | 12.70 | 12.60 | 13.00 | 12.50 | 13.20 | 24,000 | 307,200 | 12.800 | 3.555 | 3.527 | 3.639 | 3.499 | 3.695 | 85,747 | 3.5826 | 1.60% |
| 1994-03-23 | 0 | 12.50 | 12.50 | 13.00 | 12.30 | 12.80 | 18,000 | 224,600 | 12.478 | 3.499 | 3.499 | 3.639 | 3.443 | 3.583 | 64,310 | 3.4925 | 5.93% |
| 1994-03-22 | 0 | 11.80 | 11.80 | - | 11.20 | 11.80 | 6,000 | 68,400 | 11.400 | 3.303 | 3.303 | - | 3.135 | 3.303 | 21,437 | 3.1908 | 1.72% |
| 1994-03-21 | 0 | 11.60 | - | 11.60 | 11.20 | 11.80 | 15,000 | 173,400 | 11.560 | 3.247 | - | 3.247 | 3.135 | 3.303 | 53,592 | 3.2356 | -3.33% |
| 1994-03-18 | 0 | 12.00 | 11.60 | 12.40 | 12.00 | 12.50 | 31,000 | 379,200 | 12.232 | 3.359 | 3.247 | 3.471 | 3.359 | 3.499 | 110,756 | 3.4237 | -5.51% |
| 1994-03-17 | 0 | 12.70 | 12.50 | - | 12.70 | 13.00 | 12,000 | 153,600 | 12.800 | 3.555 | 3.499 | - | 3.555 | 3.639 | 42,873 | 3.5826 | -3.79% |
| 1994-03-16 | 0 | 13.20 | 13.10 | 13.30 | 13.10 | 13.30 | 31,000 | 409,400 | 13.206 | 3.695 | 3.667 | 3.723 | 3.667 | 3.723 | 110,756 | 3.6964 | -1.49% |
| 1994-03-15 | 0 | 13.40 | 13.10 | 13.50 | 13.40 | 13.40 | 5,000 | 67,000 | 13.400 | 3.751 | 3.667 | 3.779 | 3.751 | 3.751 | 17,864 | 3.7506 | -0.74% |
| 1994-03-14 | 0 | 13.50 | - | 13.70 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 3.779 | - | 3.835 | 3.779 | 3.779 | 7,146 | 3.7786 | -1.46% |
| 1994-03-11 | 0 | 13.70 | 13.50 | 13.70 | - | - | 0 | 0 | - | 3.835 | 3.779 | 3.835 | - | - | 0 | - | 0.00% |
| 1994-03-10 | 0 | 13.70 | 13.70 | 13.90 | 13.70 | 13.80 | 4,500 | 61,800 | 13.733 | 3.835 | 3.835 | 3.891 | 3.835 | 3.863 | 16,078 | 3.8439 | 1.48% |
| 1994-03-09 | 0 | 13.50 | 13.40 | 13.60 | 13.50 | 13.80 | 30,000 | 411,900 | 13.730 | 3.779 | 3.751 | 3.807 | 3.779 | 3.863 | 107,183 | 3.8429 | -1.46% |
| 1994-03-08 | 0 | 13.70 | 13.60 | 13.80 | 13.60 | 13.70 | 30,000 | 409,100 | 13.637 | 3.835 | 3.807 | 3.863 | 3.807 | 3.835 | 107,183 | 3.8168 | 0.00% |
| 1994-03-07 | 0 | 13.70 | 13.70 | 14.00 | 13.60 | 13.60 | 1,000 | 13,600 | 13.600 | 3.835 | 3.835 | 3.919 | 3.807 | 3.807 | 3,573 | 3.8066 | 2.24% |
| 1994-03-04 | 0 | 13.40 | 13.40 | 13.90 | 13.40 | 13.40 | 1,000 | 13,400 | 13.400 | 3.751 | 3.751 | 3.891 | 3.751 | 3.751 | 3,573 | 3.7506 | 0.00% |
| 1994-03-03 | 0 | 13.40 | 13.00 | 13.40 | 13.40 | 13.40 | 2,500 | 33,500 | 13.400 | 3.751 | 3.639 | 3.751 | 3.751 | 3.751 | 8,932 | 3.7506 | 0.00% |
| 1994-03-02 | 0 | 13.40 | 13.00 | 13.80 | 13.40 | 13.50 | 5,000 | 67,100 | 13.420 | 3.751 | 3.639 | 3.863 | 3.751 | 3.779 | 17,864 | 3.7562 | -2.90% |
| 1994-03-01 | 0 | 13.80 | 13.20 | 14.00 | 13.30 | 13.80 | 7,000 | 94,100 | 13.443 | 3.863 | 3.695 | 3.919 | 3.723 | 3.863 | 25,009 | 3.7626 | 2.99% |
| 1994-02-28 | 0 | 13.40 | 13.40 | 13.80 | - | - | 0 | 0 | - | 3.751 | 3.751 | 3.863 | - | - | 0 | - | 0.00% |
| 1994-02-25 | 0 | 13.40 | 13.40 | - | 13.00 | 13.40 | 8,000 | 106,000 | 13.250 | 3.751 | 3.751 | - | 3.639 | 3.751 | 28,582 | 3.7086 | -2.90% |
| 1994-02-24 | 0 | 13.80 | 13.80 | 14.40 | 13.70 | 14.20 | 40,000 | 561,750 | 14.044 | 3.863 | 3.863 | 4.030 | 3.835 | 3.974 | 142,911 | 3.9308 | -3.50% |
| 1994-02-23 | 0 | 14.30 | 14.30 | 14.40 | 14.30 | 14.50 | 37,000 | 532,100 | 14.381 | 4.002 | 4.002 | 4.030 | 4.002 | 4.058 | 132,193 | 4.0252 | -1.38% |
| 1994-02-22 | 0 | 14.50 | 14.40 | 14.50 | 14.40 | 14.50 | 14,000 | 202,900 | 14.493 | 4.058 | 4.030 | 4.058 | 4.030 | 4.058 | 50,019 | 4.0565 | -2.03% |
| 1994-02-21 | 0 | 14.80 | 14.40 | 15.00 | - | - | 0 | 0 | - | 4.142 | 4.030 | 4.198 | - | - | 0 | - | 0.00% |
| 1994-02-18 | 0 | 14.80 | 14.70 | 15.00 | 14.80 | 14.90 | 24,000 | 356,200 | 14.842 | 4.142 | 4.114 | 4.198 | 4.142 | 4.170 | 85,747 | 4.1541 | -1.33% |
| 1994-02-17 | 0 | 15.00 | 14.90 | 15.00 | 14.80 | 15.00 | 30,000 | 448,000 | 14.933 | 4.198 | 4.170 | 4.198 | 4.142 | 4.198 | 107,183 | 4.1798 | 0.00% |
| 1994-02-16 | 0 | 15.00 | - | 15.20 | 15.00 | 15.00 | 46,000 | 690,000 | 15.000 | 4.198 | - | 4.254 | 4.198 | 4.198 | 164,348 | 4.1984 | -1.32% |
| 1994-02-15 | 0 | 15.20 | 15.00 | 15.20 | 14.90 | 15.20 | 16,000 | 239,300 | 14.956 | 4.254 | 4.198 | 4.254 | 4.170 | 4.254 | 57,164 | 4.1862 | 1.33% |
| 1994-02-14 | 0 | 15.00 | 14.80 | - | 15.00 | 15.00 | 6,000 | 90,000 | 15.000 | 4.198 | 4.142 | - | 4.198 | 4.198 | 21,437 | 4.1984 | -1.32% |
| 1994-02-09 | 0 | 15.20 | 15.20 | 15.60 | 15.00 | 15.30 | 40,000 | 606,300 | 15.158 | 4.254 | 4.254 | 4.366 | 4.198 | 4.282 | 142,911 | 4.2425 | 1.33% |
| 1994-02-08 | 0 | 15.00 | 14.80 | 15.00 | 14.60 | 15.00 | 88,000 | 1,311,200 | 14.900 | 4.198 | 4.142 | 4.198 | 4.086 | 4.198 | 314,405 | 4.1704 | 0.00% |
| 1994-02-07 | 0 | 15.00 | 14.80 | 15.20 | 14.80 | 15.20 | 29,000 | 433,600 | 14.952 | 4.198 | 4.142 | 4.254 | 4.142 | 4.254 | 103,611 | 4.1849 | -2.60% |
| 1994-02-04 | 0 | 15.40 | 15.20 | 15.40 | 15.20 | 15.70 | 30,000 | 465,400 | 15.513 | 4.310 | 4.254 | 4.310 | 4.254 | 4.394 | 107,183 | 4.3421 | -1.91% |
| 1994-02-03 | 0 | 15.70 | 15.70 | 15.80 | 15.00 | 15.90 | 86,000 | 1,333,100 | 15.501 | 4.394 | 4.394 | 4.422 | 4.198 | 4.450 | 307,259 | 4.3387 | 7.53% |
| 1994-02-02 | 0 | 14.60 | 14.40 | 14.70 | 14.40 | 14.60 | 35,500 | 515,800 | 14.530 | 4.086 | 4.030 | 4.114 | 4.030 | 4.086 | 126,834 | 4.0667 | 0.00% |
| 1994-02-01 | 0 | 14.60 | 14.60 | 14.80 | 14.50 | 14.50 | 21,000 | 305,600 | 14.552 | 4.086 | 4.086 | 4.142 | 4.058 | 4.058 | 75,028 | 4.0731 | 1.39% |
| 1994-01-31 | 0 | 14.40 | 14.40 | 14.90 | 14.40 | 14.60 | 61,000 | 882,450 | 14.466 | 4.030 | 4.030 | 4.170 | 4.030 | 4.086 | 217,939 | 4.0491 | -1.37% |
| 1994-01-28 | 0 | 14.60 | 14.50 | - | 14.20 | 14.70 | 98,000 | 1,414,600 | 14.435 | 4.086 | 4.058 | - | 3.974 | 4.114 | 350,132 | 4.0402 | -2.01% |
| 1994-01-27 | 0 | 14.90 | 14.90 | 15.00 | 14.50 | 15.00 | 42,000 | 619,100 | 14.740 | 4.170 | 4.170 | 4.198 | 4.058 | 4.198 | 150,057 | 4.1258 | 2.76% |
| 1994-01-26 | 0 | 14.50 | 14.20 | 14.80 | 14.40 | 14.70 | 33,000 | 480,300 | 14.555 | 4.058 | 3.974 | 4.142 | 4.030 | 4.114 | 117,902 | 4.0737 | -2.68% |
| 1994-01-25 | 0 | 14.90 | - | 15.30 | 14.90 | 15.40 | 46,500 | 701,750 | 15.091 | 4.170 | - | 4.282 | 4.170 | 4.310 | 166,134 | 4.2240 | -3.87% |
| 1994-01-24 | 0 | 15.50 | 15.40 | 16.00 | 15.50 | 16.00 | 43,000 | 674,900 | 15.695 | 4.338 | 4.310 | 4.478 | 4.338 | 4.478 | 153,629 | 4.3930 | -1.90% |
| 1994-01-21 | 0 | 15.80 | 15.60 | 15.80 | 15.30 | 15.80 | 24,000 | 371,900 | 15.496 | 4.422 | 4.366 | 4.422 | 4.282 | 4.422 | 85,747 | 4.3372 | 3.27% |
| 1994-01-20 | 0 | 15.30 | 15.30 | 15.90 | 15.30 | 16.10 | 32,000 | 494,900 | 15.466 | 4.282 | 4.282 | 4.450 | 4.282 | 4.506 | 114,329 | 4.3287 | -4.37% |
| 1994-01-19 | 0 | 16.00 | 15.90 | 16.00 | 15.90 | 16.00 | 10,000 | 159,800 | 15.980 | 4.478 | 4.450 | 4.478 | 4.450 | 4.478 | 35,728 | 4.4727 | 0.00% |
| 1994-01-18 | 0 | 16.00 | 15.90 | 16.20 | 15.30 | 16.20 | 152,000 | 2,384,200 | 15.686 | 4.478 | 4.450 | 4.534 | 4.282 | 4.534 | 543,062 | 4.3903 | 5.26% |
| 1994-01-17 | 0 | 15.20 | 15.20 | 15.30 | 15.00 | 15.30 | 88,000 | 1,331,950 | 15.136 | 4.254 | 4.254 | 4.282 | 4.198 | 4.282 | 314,405 | 4.2364 | 0.66% |
| 1994-01-14 | 0 | 15.10 | 14.90 | 15.20 | 14.80 | 15.20 | 116,320 | 1,737,476 | 14.937 | 4.226 | 4.170 | 4.254 | 4.142 | 4.254 | 415,586 | 4.1808 | 2.03% |
| 1994-01-13 | 0 | 14.80 | - | 14.90 | 14.60 | 15.20 | 97,000 | 1,449,700 | 14.945 | 4.142 | - | 4.170 | 4.086 | 4.254 | 346,560 | 4.1831 | -2.63% |
| 1994-01-12 | 0 | 15.20 | 15.20 | 15.40 | 15.10 | 16.20 | 168,500 | 2,620,700 | 15.553 | 4.254 | 4.254 | 4.310 | 4.226 | 4.534 | 602,013 | 4.3532 | -6.17% |
| 1994-01-11 | 0 | 16.20 | - | 16.60 | 16.10 | 16.50 | 174,000 | 2,830,200 | 16.266 | 4.534 | - | 4.646 | 4.506 | 4.618 | 621,663 | 4.5526 | -1.82% |
| 1994-01-10 | 0 | 16.50 | 16.40 | 16.60 | 16.30 | 16.90 | 501,000 | 8,341,200 | 16.649 | 4.618 | 4.590 | 4.646 | 4.562 | 4.730 | 1,789,962 | 4.6600 | 2.48% |
| 1994-01-07 | 0 | 16.10 | 16.00 | 16.30 | 15.70 | 17.30 | 393,000 | 6,389,450 | 16.258 | 4.506 | 4.478 | 4.562 | 4.394 | 4.842 | 1,404,102 | 4.5506 | -9.55% |
| 1994-01-06 | 0 | 17.80 | 17.50 | 17.90 | 17.50 | 20.00 | 437,000 | 8,102,500 | 18.541 | 4.982 | 4.898 | 5.010 | 4.898 | 5.598 | 1,561,304 | 5.1896 | -9.18% |
| 1994-01-05 | 0 | 19.60 | 19.60 | 19.80 | 16.90 | 19.80 | 1,573,500 | 28,513,250 | 18.121 | 5.486 | 5.486 | 5.542 | 4.730 | 5.542 | 5,621,767 | 5.0719 | 15.29% |
| 1994-01-04 | 0 | 17.00 | 16.60 | 17.00 | 16.00 | 17.30 | 1,354,000 | 22,539,400 | 16.647 | 4.758 | 4.646 | 4.758 | 4.478 | 4.842 | 4,837,542 | 4.6593 | 8.28% |
| 1994-01-03 | 0 | 15.70 | 15.60 | 15.80 | 14.20 | 15.80 | 354,000 | 5,354,800 | 15.127 | 4.394 | 4.366 | 4.422 | 3.974 | 4.422 | 1,264,764 | 4.2338 |
Copyright & disclaimer, Privacy policy