HANG LUNG PROPERTIES LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00101 | 1954-01-01 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-16 | 0 | 9.780 | 9.750 | 9.780 | 9.720 | 9.830 | 1,449,952 | 14,142,706 | 9.7539 | 9.780 | 9.750 | 9.780 | 9.720 | 9.830 | 1,449,952 | 9.7539 | 0.10% |
| 2026-02-13 | 0 | 9.770 | 9.760 | 9.770 | 9.650 | 9.830 | 5,787,848 | 56,485,400 | 9.7593 | 9.770 | 9.760 | 9.770 | 9.650 | 9.830 | 5,787,848 | 9.7593 | -0.20% |
| 2026-02-12 | 0 | 9.790 | 9.790 | 9.800 | 9.770 | 9.930 | 7,204,577 | 71,099,745 | 9.8687 | 9.790 | 9.790 | 9.800 | 9.770 | 9.930 | 7,204,577 | 9.8687 | -0.81% |
| 2026-02-11 | 0 | 9.870 | 9.870 | 9.880 | 9.780 | 9.930 | 6,316,894 | 62,291,329 | 9.8611 | 9.870 | 9.870 | 9.880 | 9.780 | 9.930 | 6,316,894 | 9.8611 | 0.71% |
| 2026-02-10 | 0 | 9.800 | 9.790 | 9.800 | 9.660 | 9.820 | 6,351,916 | 62,072,116 | 9.7722 | 9.800 | 9.790 | 9.800 | 9.660 | 9.820 | 6,351,916 | 9.7722 | 0.82% |
| 2026-02-09 | 0 | 9.720 | 9.710 | 9.720 | 9.480 | 9.750 | 9,801,897 | 94,827,171 | 9.6744 | 9.720 | 9.710 | 9.720 | 9.480 | 9.750 | 9,801,897 | 9.6744 | 2.53% |
| 2026-02-06 | 0 | 9.480 | 9.470 | 9.480 | 9.240 | 9.520 | 8,828,749 | 83,105,993 | 9.4131 | 9.480 | 9.470 | 9.480 | 9.240 | 9.520 | 8,828,749 | 9.4131 | 0.74% |
| 2026-02-05 | 0 | 9.410 | 9.400 | 9.410 | 9.280 | 9.520 | 7,631,203 | 71,751,606 | 9.4024 | 9.410 | 9.400 | 9.410 | 9.280 | 9.520 | 7,631,203 | 9.4024 | 0.21% |
| 2026-02-04 | 0 | 9.390 | 9.390 | 9.400 | 9.250 | 9.440 | 10,019,024 | 93,927,742 | 9.3749 | 9.390 | 9.390 | 9.400 | 9.250 | 9.440 | 10,019,024 | 9.3749 | 0.64% |
| 2026-02-03 | 0 | 9.330 | 9.320 | 9.330 | 9.230 | 9.530 | 13,660,649 | 127,478,900 | 9.3318 | 9.330 | 9.320 | 9.330 | 9.230 | 9.530 | 13,660,649 | 9.3318 | 0.97% |
| 2026-02-02 | 0 | 9.240 | 9.230 | 9.240 | 9.060 | 9.760 | 31,063,936 | 287,461,836 | 9.2539 | 9.240 | 9.230 | 9.240 | 9.060 | 9.760 | 31,063,936 | 9.2539 | -2.12% |
| 2026-01-30 | 0 | 9.440 | 9.440 | 9.450 | 9.090 | 9.650 | 48,192,665 | 450,035,442 | 9.3383 | 9.440 | 9.440 | 9.450 | 9.090 | 9.650 | 48,192,665 | 9.3383 | 0.96% |
| 2026-01-29 | 0 | 9.350 | 9.340 | 9.350 | 9.080 | 9.400 | 23,605,331 | 218,741,242 | 9.2666 | 9.350 | 9.340 | 9.350 | 9.080 | 9.400 | 23,605,331 | 9.2666 | -0.43% |
| 2026-01-28 | 0 | 9.390 | 9.380 | 9.390 | 9.090 | 9.400 | 22,241,305 | 207,076,483 | 9.3104 | 9.390 | 9.380 | 9.390 | 9.090 | 9.400 | 22,241,305 | 9.3104 | 3.07% |
| 2026-01-27 | 0 | 9.110 | 9.100 | 9.110 | 8.990 | 9.580 | 33,385,615 | 305,030,527 | 9.1366 | 9.110 | 9.100 | 9.110 | 8.990 | 9.580 | 33,385,615 | 9.1366 | -4.51% |
| 2026-01-26 | 0 | 9.540 | 9.530 | 9.540 | 9.220 | 9.690 | 19,324,600 | 184,403,030 | 9.5424 | 9.540 | 9.530 | 9.540 | 9.220 | 9.690 | 19,324,600 | 9.5424 | 3.47% |
| 2026-01-23 | 0 | 9.220 | 9.210 | 9.220 | 9.140 | 9.500 | 8,770,216 | 81,145,734 | 9.2524 | 9.220 | 9.210 | 9.220 | 9.140 | 9.500 | 8,770,216 | 9.2524 | -1.91% |
| 2026-01-22 | 0 | 9.400 | 9.390 | 9.400 | 9.310 | 9.450 | 7,138,856 | 67,090,699 | 9.3980 | 9.400 | 9.390 | 9.400 | 9.310 | 9.450 | 7,138,856 | 9.3980 | 0.97% |
| 2026-01-21 | 0 | 9.310 | 9.310 | 9.330 | 9.180 | 9.410 | 6,680,884 | 62,222,968 | 9.3136 | 9.310 | 9.310 | 9.330 | 9.180 | 9.410 | 6,680,884 | 9.3136 | 1.86% |
| 2026-01-20 | 0 | 9.140 | 9.140 | 9.150 | 9.110 | 9.270 | 4,447,110 | 40,773,128 | 9.1685 | 9.140 | 9.140 | 9.150 | 9.110 | 9.270 | 4,447,110 | 9.1685 | -0.98% |
| 2026-01-19 | 0 | 9.230 | 9.230 | 9.240 | 9.230 | 9.410 | 7,038,336 | 65,484,123 | 9.3039 | 9.230 | 9.230 | 9.240 | 9.230 | 9.410 | 7,038,336 | 9.3039 | -2.02% |
| 2026-01-16 | 0 | 9.420 | 9.410 | 9.420 | 9.250 | 9.420 | 13,565,230 | 127,087,951 | 9.3687 | 9.420 | 9.410 | 9.420 | 9.250 | 9.420 | 13,565,230 | 9.3687 | 0.96% |
| 2026-01-15 | 0 | 9.330 | 9.310 | 9.330 | 9.110 | 9.350 | 18,641,119 | 173,130,095 | 9.2875 | 9.330 | 9.310 | 9.330 | 9.110 | 9.350 | 18,641,119 | 9.2875 | 1.74% |
| 2026-01-14 | 0 | 9.170 | 9.160 | 9.170 | 9.070 | 9.450 | 15,940,360 | 147,117,956 | 9.2293 | 9.170 | 9.160 | 9.170 | 9.070 | 9.450 | 15,940,360 | 9.2293 | -0.43% |
| 2026-01-13 | 0 | 9.210 | 9.200 | 9.210 | 9.150 | 9.440 | 10,908,779 | 100,959,703 | 9.2549 | 9.210 | 9.200 | 9.210 | 9.150 | 9.440 | 10,908,779 | 9.2549 | -1.71% |
| 2026-01-12 | 0 | 9.370 | 9.360 | 9.370 | 9.130 | 9.390 | 16,842,546 | 156,617,746 | 9.2989 | 9.370 | 9.360 | 9.370 | 9.130 | 9.390 | 16,842,546 | 9.2989 | 2.18% |
| 2026-01-09 | 0 | 9.170 | 9.160 | 9.170 | 8.820 | 9.170 | 14,671,937 | 132,638,778 | 9.0403 | 9.170 | 9.160 | 9.170 | 8.820 | 9.170 | 14,671,937 | 9.0403 | 3.97% |
| 2026-01-08 | 0 | 8.820 | 8.810 | 8.820 | 8.710 | 8.900 | 11,938,111 | 104,683,819 | 8.7689 | 8.820 | 8.810 | 8.820 | 8.710 | 8.900 | 11,938,111 | 8.7689 | -0.68% |
| 2026-01-07 | 0 | 8.880 | 8.870 | 8.880 | 8.830 | 8.970 | 7,337,474 | 65,161,916 | 8.8807 | 8.880 | 8.870 | 8.880 | 8.830 | 8.970 | 7,337,474 | 8.8807 | -0.11% |
| 2026-01-06 | 0 | 8.890 | 8.880 | 8.890 | 8.640 | 9.000 | 9,445,054 | 83,999,128 | 8.8935 | 8.890 | 8.880 | 8.890 | 8.640 | 9.000 | 9,445,054 | 8.8935 | 2.89% |
| 2026-01-05 | 0 | 8.640 | 8.620 | 8.640 | 8.580 | 8.750 | 13,430,907 | 116,018,895 | 8.6382 | 8.640 | 8.620 | 8.640 | 8.580 | 8.750 | 13,430,907 | 8.6382 | -0.92% |
| 2026-01-02 | 0 | 8.720 | 8.720 | 8.730 | 8.600 | 8.740 | 6,423,333 | 55,762,762 | 8.6813 | 8.720 | 8.720 | 8.730 | 8.600 | 8.740 | 6,423,333 | 8.6813 | 1.28% |
| 2025-12-31 | 0 | 8.610 | 8.580 | 8.610 | 8.560 | 8.690 | 2,423,221 | 20,847,705 | 8.6033 | 8.610 | 8.580 | 8.610 | 8.560 | 8.690 | 2,423,221 | 8.6033 | -0.46% |
| 2025-12-30 | 0 | 8.650 | 8.650 | 8.660 | 8.560 | 8.670 | 6,448,049 | 55,678,851 | 8.6350 | 8.650 | 8.650 | 8.660 | 8.560 | 8.670 | 6,448,049 | 8.6350 | 1.17% |
| 2025-12-29 | 0 | 8.550 | 8.540 | 8.550 | 8.510 | 8.790 | 8,957,810 | 76,952,275 | 8.5905 | 8.550 | 8.540 | 8.550 | 8.510 | 8.790 | 8,957,810 | 8.5905 | -1.84% |
| 2025-12-24 | 0 | 8.710 | 8.700 | 8.710 | 8.660 | 8.780 | 4,805,408 | 41,868,011 | 8.7127 | 8.710 | 8.700 | 8.710 | 8.660 | 8.780 | 4,805,408 | 8.7127 | -0.91% |
| 2025-12-23 | 0 | 8.790 | 8.780 | 8.790 | 8.740 | 8.840 | 5,316,904 | 46,785,720 | 8.7994 | 8.790 | 8.780 | 8.790 | 8.740 | 8.840 | 5,316,904 | 8.7994 | 0.11% |
| 2025-12-22 | 0 | 8.780 | 8.780 | 8.790 | 8.740 | 9.050 | 7,704,407 | 67,792,792 | 8.7992 | 8.780 | 8.780 | 8.790 | 8.740 | 9.050 | 7,704,407 | 8.7992 | -2.23% |
| 2025-12-19 | 0 | 8.980 | 8.970 | 8.980 | 8.680 | 9.000 | 13,281,548 | 118,627,812 | 8.9318 | 8.980 | 8.970 | 8.980 | 8.680 | 9.000 | 13,281,548 | 8.9318 | 3.46% |
| 2025-12-18 | 0 | 8.680 | 8.680 | 8.690 | 8.630 | 9.000 | 10,860,230 | 95,024,085 | 8.7497 | 8.680 | 8.680 | 8.690 | 8.630 | 9.000 | 10,860,230 | 8.7497 | -2.91% |
| 2025-12-17 | 0 | 8.940 | 8.930 | 8.940 | 8.920 | 9.000 | 4,846,541 | 43,397,604 | 8.9543 | 8.940 | 8.930 | 8.940 | 8.920 | 9.000 | 4,846,541 | 8.9543 | 0.11% |
| 2025-12-16 | 0 | 8.930 | 8.910 | 8.930 | 8.870 | 9.060 | 6,476,414 | 57,749,913 | 8.9170 | 8.930 | 8.910 | 8.930 | 8.870 | 9.060 | 6,476,414 | 8.9170 | -0.22% |
| 2025-12-15 | 0 | 8.950 | 8.940 | 8.950 | 8.920 | 9.130 | 6,908,448 | 62,233,558 | 9.0083 | 8.950 | 8.940 | 8.950 | 8.920 | 9.130 | 6,908,448 | 9.0083 | -2.29% |
| 2025-12-12 | 0 | 9.160 | 9.150 | 9.160 | 8.930 | 9.170 | 13,828,454 | 125,566,652 | 9.0803 | 9.160 | 9.150 | 9.160 | 8.930 | 9.170 | 13,828,454 | 9.0803 | 2.35% |
| 2025-12-11 | 0 | 8.950 | 8.950 | 8.960 | 8.910 | 9.050 | 5,137,720 | 46,057,206 | 8.9645 | 8.950 | 8.950 | 8.960 | 8.910 | 9.050 | 5,137,720 | 8.9645 | 0.45% |
| 2025-12-10 | 0 | 8.910 | 8.900 | 8.910 | 8.790 | 8.970 | 3,731,457 | 33,174,188 | 8.8904 | 8.910 | 8.900 | 8.910 | 8.790 | 8.970 | 3,731,457 | 8.8904 | 0.56% |
| 2025-12-09 | 0 | 8.860 | 8.840 | 8.860 | 8.840 | 8.980 | 4,381,746 | 39,041,854 | 8.9101 | 8.860 | 8.840 | 8.860 | 8.840 | 8.980 | 4,381,746 | 8.9101 | -0.56% |
| 2025-12-08 | 0 | 8.910 | 8.910 | 8.920 | 8.900 | 9.080 | 4,409,728 | 39,490,411 | 8.9553 | 8.910 | 8.910 | 8.920 | 8.900 | 9.080 | 4,409,728 | 8.9553 | -1.44% |
| 2025-12-05 | 0 | 9.040 | 9.030 | 9.040 | 8.910 | 9.050 | 5,378,117 | 48,396,429 | 8.9988 | 9.040 | 9.030 | 9.040 | 8.910 | 9.050 | 5,378,117 | 8.9988 | 0.00% |
| 2025-12-04 | 0 | 9.040 | 9.010 | 9.040 | 8.910 | 9.060 | 4,142,395 | 37,266,643 | 8.9964 | 9.040 | 9.010 | 9.040 | 8.910 | 9.060 | 4,142,395 | 8.9964 | 1.01% |
| 2025-12-03 | 0 | 8.950 | 8.930 | 8.950 | 8.920 | 9.090 | 3,130,100 | 28,104,682 | 8.9788 | 8.950 | 8.930 | 8.950 | 8.920 | 9.090 | 3,130,100 | 8.9788 | -1.32% |
| 2025-12-02 | 0 | 9.070 | 9.060 | 9.070 | 8.920 | 9.070 | 4,115,597 | 37,124,765 | 9.0205 | 9.070 | 9.060 | 9.070 | 8.920 | 9.070 | 4,115,597 | 9.0205 | 0.55% |
| 2025-12-01 | 0 | 9.020 | 9.010 | 9.020 | 8.880 | 9.170 | 4,998,163 | 45,264,522 | 9.0562 | 9.020 | 9.010 | 9.020 | 8.880 | 9.170 | 4,998,163 | 9.0562 | 0.22% |
| 2025-11-28 | 0 | 9.000 | 8.970 | 9.000 | 8.850 | 9.020 | 4,888,932 | 43,817,674 | 8.9626 | 9.000 | 8.970 | 9.000 | 8.850 | 9.020 | 4,888,932 | 8.9626 | 0.45% |
| 2025-11-27 | 0 | 8.960 | 8.940 | 8.960 | 8.940 | 9.090 | 3,875,405 | 34,900,971 | 9.0058 | 8.960 | 8.940 | 8.960 | 8.940 | 9.090 | 3,875,405 | 9.0058 | -1.43% |
| 2025-11-26 | 0 | 9.090 | 9.080 | 9.090 | 8.930 | 9.190 | 10,916,727 | 99,510,464 | 9.1154 | 9.090 | 9.080 | 9.090 | 8.930 | 9.190 | 10,916,727 | 9.1154 | 1.91% |
| 2025-11-25 | 0 | 8.920 | 8.910 | 8.920 | 8.910 | 9.070 | 7,179,879 | 64,536,384 | 8.9885 | 8.920 | 8.910 | 8.920 | 8.910 | 9.070 | 7,179,879 | 8.9885 | -1.76% |
| 2025-11-24 | 0 | 9.080 | 9.060 | 9.080 | 8.820 | 9.080 | 16,948,405 | 151,935,367 | 8.9646 | 9.080 | 9.060 | 9.080 | 8.820 | 9.080 | 16,948,405 | 8.9646 | 4.01% |
| 2025-11-21 | 0 | 8.730 | 8.720 | 8.730 | 8.700 | 9.010 | 12,013,020 | 105,537,698 | 8.7853 | 8.730 | 8.720 | 8.730 | 8.700 | 9.010 | 12,013,020 | 8.7853 | -4.07% |
| 2025-11-20 | 0 | 9.100 | 9.080 | 9.100 | 9.010 | 9.170 | 3,639,979 | 33,076,339 | 9.0870 | 9.100 | 9.080 | 9.100 | 9.010 | 9.170 | 3,639,979 | 9.0870 | 0.22% |
| 2025-11-19 | 0 | 9.080 | 9.070 | 9.080 | 9.060 | 9.240 | 5,644,281 | 51,481,844 | 9.1211 | 9.080 | 9.070 | 9.080 | 9.060 | 9.240 | 5,644,281 | 9.1211 | -0.87% |
| 2025-11-18 | 0 | 9.160 | 9.150 | 9.160 | 9.090 | 9.370 | 6,491,561 | 59,532,413 | 9.1707 | 9.160 | 9.150 | 9.160 | 9.090 | 9.370 | 6,491,561 | 9.1707 | -1.19% |
| 2025-11-17 | 0 | 9.270 | 9.260 | 9.270 | 9.150 | 9.350 | 9,405,547 | 86,951,128 | 9.2447 | 9.270 | 9.260 | 9.270 | 9.150 | 9.350 | 9,405,547 | 9.2447 | -0.43% |
| 2025-11-14 | 0 | 9.310 | 9.300 | 9.310 | 9.260 | 9.410 | 4,428,423 | 41,288,581 | 9.3235 | 9.310 | 9.300 | 9.310 | 9.260 | 9.410 | 4,428,423 | 9.3235 | -0.96% |
| 2025-11-13 | 0 | 9.400 | 9.390 | 9.400 | 9.270 | 9.480 | 9,488,884 | 89,020,489 | 9.3816 | 9.400 | 9.390 | 9.400 | 9.270 | 9.480 | 9,488,884 | 9.3816 | 0.75% |
| 2025-11-12 | 0 | 9.330 | 9.320 | 9.330 | 8.950 | 9.440 | 17,095,745 | 158,578,410 | 9.2759 | 9.330 | 9.320 | 9.330 | 8.950 | 9.440 | 17,095,745 | 9.2759 | 3.09% |
| 2025-11-11 | 0 | 9.050 | 9.030 | 9.050 | 8.730 | 9.050 | 12,614,897 | 112,762,036 | 8.9388 | 9.050 | 9.030 | 9.050 | 8.730 | 9.050 | 12,614,897 | 8.9388 | 3.31% |
| 2025-11-10 | 0 | 8.760 | 8.750 | 8.760 | 8.570 | 8.780 | 7,710,323 | 66,992,406 | 8.6887 | 8.760 | 8.750 | 8.760 | 8.570 | 8.780 | 7,710,323 | 8.6887 | 2.46% |
| 2025-11-07 | 0 | 8.550 | 8.540 | 8.550 | 8.470 | 8.610 | 10,891,828 | 93,061,300 | 8.5441 | 8.550 | 8.540 | 8.550 | 8.470 | 8.610 | 10,891,828 | 8.5441 | -0.12% |
| 2025-11-06 | 0 | 8.560 | 8.550 | 8.560 | 8.470 | 8.570 | 8,672,219 | 73,920,133 | 8.5238 | 8.560 | 8.550 | 8.560 | 8.470 | 8.570 | 8,672,219 | 8.5238 | 0.82% |
| 2025-11-05 | 0 | 8.490 | 8.490 | 8.500 | 8.320 | 8.510 | 14,363,007 | 121,341,536 | 8.4482 | 8.490 | 8.490 | 8.500 | 8.320 | 8.510 | 14,363,007 | 8.4482 | -0.24% |
| 2025-11-04 | 0 | 8.510 | 8.500 | 8.510 | 8.500 | 8.730 | 9,706,004 | 82,961,159 | 8.5474 | 8.510 | 8.500 | 8.510 | 8.500 | 8.730 | 9,706,004 | 8.5474 | -1.05% |
| 2025-11-03 | 0 | 8.600 | 8.590 | 8.600 | 8.520 | 8.650 | 16,428,187 | 141,216,654 | 8.5960 | 8.600 | 8.590 | 8.600 | 8.520 | 8.650 | 16,428,187 | 8.5960 | -0.58% |
| 2025-10-31 | 0 | 8.650 | 8.650 | 8.670 | 8.600 | 8.700 | 5,294,043 | 45,795,037 | 8.6503 | 8.650 | 8.650 | 8.670 | 8.600 | 8.700 | 5,294,043 | 8.6503 | -0.46% |
| 2025-10-30 | 0 | 8.690 | 8.680 | 8.690 | 8.660 | 9.050 | 12,386,762 | 108,637,356 | 8.7704 | 8.690 | 8.680 | 8.690 | 8.660 | 9.050 | 12,386,762 | 8.7704 | -2.58% |
| 2025-10-28 | 0 | 8.920 | 8.910 | 8.920 | 8.880 | 9.000 | 8,430,365 | 75,242,505 | 8.9252 | 8.920 | 8.910 | 8.920 | 8.880 | 9.000 | 8,430,365 | 8.9252 | 0.22% |
| 2025-10-27 | 0 | 8.900 | 8.890 | 8.900 | 8.880 | 8.960 | 7,996,936 | 71,408,685 | 8.9295 | 8.900 | 8.890 | 8.900 | 8.880 | 8.960 | 7,996,936 | 8.9295 | 0.79% |
| 2025-10-24 | 0 | 8.830 | 8.820 | 8.830 | 8.760 | 8.900 | 7,197,344 | 63,516,668 | 8.8250 | 8.830 | 8.820 | 8.830 | 8.760 | 8.900 | 7,197,344 | 8.8250 | 0.23% |
| 2025-10-23 | 0 | 8.810 | 8.790 | 8.810 | 8.650 | 8.840 | 7,040,689 | 61,584,174 | 8.7469 | 8.810 | 8.790 | 8.810 | 8.650 | 8.840 | 7,040,689 | 8.7469 | 0.80% |
| 2025-10-22 | 0 | 8.740 | 8.730 | 8.740 | 8.680 | 8.900 | 9,412,982 | 82,241,551 | 8.7370 | 8.740 | 8.730 | 8.740 | 8.680 | 8.900 | 9,412,982 | 8.7370 | -1.80% |
| 2025-10-21 | 0 | 8.900 | 8.890 | 8.900 | 8.870 | 9.140 | 9,893,102 | 88,710,620 | 8.9669 | 8.900 | 8.890 | 8.900 | 8.870 | 9.140 | 9,893,102 | 8.9669 | -0.78% |
| 2025-10-20 | 0 | 8.970 | 8.950 | 8.970 | 8.780 | 8.990 | 9,568,909 | 85,355,871 | 8.9201 | 8.970 | 8.950 | 8.970 | 8.780 | 8.990 | 9,568,909 | 8.9201 | 1.93% |
| 2025-10-17 | 0 | 8.800 | 8.780 | 8.800 | 8.700 | 9.010 | 17,070,352 | 150,705,614 | 8.8285 | 8.800 | 8.780 | 8.800 | 8.700 | 9.010 | 17,070,352 | 8.8285 | 0.57% |
| 2025-10-16 | 0 | 8.750 | 8.740 | 8.750 | 8.630 | 9.030 | 11,853,959 | 103,690,246 | 8.7473 | 8.750 | 8.740 | 8.750 | 8.630 | 9.030 | 11,853,959 | 8.7473 | -2.34% |
| 2025-10-15 | 0 | 8.960 | 8.950 | 8.960 | 8.830 | 9.000 | 9,275,855 | 82,913,825 | 8.9387 | 8.960 | 8.950 | 8.960 | 8.830 | 9.000 | 9,275,855 | 8.9387 | 1.70% |
| 2025-10-14 | 0 | 8.810 | 8.800 | 8.810 | 8.760 | 9.120 | 10,873,941 | 96,828,775 | 8.9047 | 8.810 | 8.800 | 8.810 | 8.760 | 9.120 | 10,873,941 | 8.9047 | -0.68% |
| 2025-10-13 | 0 | 8.870 | 8.870 | 8.880 | 8.620 | 8.900 | 9,112,925 | 80,203,934 | 8.8011 | 8.870 | 8.870 | 8.880 | 8.620 | 8.900 | 9,112,925 | 8.8011 | -1.22% |
| 2025-10-10 | 0 | 8.980 | 8.970 | 8.980 | 8.780 | 9.120 | 17,502,997 | 157,732,630 | 9.0117 | 8.980 | 8.970 | 8.980 | 8.780 | 9.120 | 17,502,997 | 9.0117 | 2.05% |
| 2025-10-09 | 0 | 8.800 | 8.790 | 8.800 | 8.460 | 8.800 | 12,802,601 | 111,714,203 | 8.7259 | 8.800 | 8.790 | 8.800 | 8.460 | 8.800 | 12,802,601 | 8.7259 | 3.53% |
| 2025-10-08 | 0 | 8.500 | 8.490 | 8.500 | 8.450 | 8.700 | 10,677,802 | 90,874,025 | 8.5106 | 8.500 | 8.490 | 8.500 | 8.450 | 8.700 | 10,677,802 | 8.5106 | -1.39% |
| 2025-10-06 | 0 | 8.620 | 8.610 | 8.620 | 8.450 | 8.630 | 5,598,589 | 47,844,579 | 8.5458 | 8.620 | 8.610 | 8.620 | 8.450 | 8.630 | 5,598,589 | 8.5458 | 0.82% |
| 2025-10-03 | 0 | 8.550 | 8.550 | 8.560 | 8.430 | 8.600 | 5,644,904 | 48,084,009 | 8.5181 | 8.550 | 8.550 | 8.560 | 8.430 | 8.600 | 5,644,904 | 8.5181 | 0.12% |
| 2025-10-02 | 0 | 8.540 | 8.530 | 8.540 | 8.520 | 8.730 | 7,201,831 | 61,881,057 | 8.5924 | 8.540 | 8.530 | 8.540 | 8.520 | 8.730 | 7,201,831 | 8.5924 | -2.18% |
| 2025-09-30 | 0 | 8.730 | 8.720 | 8.730 | 8.690 | 8.850 | 11,482,312 | 100,429,758 | 8.7465 | 8.730 | 8.720 | 8.730 | 8.690 | 8.850 | 11,482,312 | 8.7465 | 0.69% |
| 2025-09-29 | 0 | 8.670 | 8.660 | 8.670 | 8.530 | 8.690 | 10,142,822 | 87,596,425 | 8.6363 | 8.670 | 8.660 | 8.670 | 8.530 | 8.690 | 10,142,822 | 8.6363 | 2.00% |
| 2025-09-26 | 0 | 8.500 | 8.500 | 8.510 | 8.370 | 8.610 | 6,903,168 | 58,842,731 | 8.5240 | 8.500 | 8.500 | 8.510 | 8.370 | 8.610 | 6,903,168 | 8.5240 | -0.12% |
| 2025-09-25 | 0 | 8.510 | 8.510 | 8.520 | 8.490 | 8.670 | 8,406,172 | 71,762,825 | 8.5369 | 8.510 | 8.510 | 8.520 | 8.490 | 8.670 | 8,406,172 | 8.5369 | -1.85% |
| 2025-09-24 | 0 | 8.670 | 8.660 | 8.670 | 8.580 | 8.750 | 5,142,956 | 44,650,314 | 8.6818 | 8.670 | 8.660 | 8.670 | 8.580 | 8.750 | 5,142,956 | 8.6818 | 0.70% |
| 2025-09-23 | 0 | 8.610 | 8.610 | 8.620 | 8.580 | 8.750 | 8,860,099 | 76,528,218 | 8.6374 | 8.610 | 8.610 | 8.620 | 8.580 | 8.750 | 8,860,099 | 8.6374 | -1.60% |
| 2025-09-22 | 0 | 8.750 | 8.730 | 8.750 | 8.650 | 8.870 | 9,468,057 | 82,993,821 | 8.7657 | 8.750 | 8.730 | 8.750 | 8.650 | 8.870 | 9,468,057 | 8.7657 | -1.35% |
| 2025-09-19 | 0 | 8.870 | 8.870 | 8.880 | 8.810 | 8.960 | 13,688,847 | 121,422,093 | 8.8701 | 8.870 | 8.870 | 8.880 | 8.810 | 8.960 | 13,688,847 | 8.8701 | -0.45% |
| 2025-09-18 | 0 | 8.910 | 8.900 | 8.910 | 8.830 | 9.080 | 9,862,729 | 88,316,312 | 8.9546 | 8.910 | 8.900 | 8.910 | 8.830 | 9.080 | 9,862,729 | 8.9546 | -1.87% |
| 2025-09-17 | 0 | 9.080 | 9.060 | 9.080 | 8.960 | 9.090 | 13,545,494 | 122,292,440 | 9.0283 | 9.080 | 9.060 | 9.080 | 8.960 | 9.090 | 13,545,494 | 9.0283 | 1.11% |
| 2025-09-16 | 0 | 8.980 | 8.980 | 8.990 | 8.890 | 9.030 | 12,487,443 | 111,945,682 | 8.9647 | 8.980 | 8.980 | 8.990 | 8.890 | 9.030 | 12,487,443 | 8.9647 | 1.13% |
| 2025-09-15 | 0 | 8.880 | 8.870 | 8.880 | 8.780 | 9.050 | 13,350,348 | 118,784,849 | 8.8975 | 8.880 | 8.870 | 8.880 | 8.780 | 9.050 | 13,350,348 | 8.8975 | -1.00% |
| 2025-09-12 | 0 | 8.970 | 8.950 | 8.970 | 8.890 | 8.980 | 9,517,498 | 85,163,858 | 8.9481 | 8.970 | 8.950 | 8.970 | 8.890 | 8.980 | 9,517,498 | 8.9481 | 1.13% |
| 2025-09-11 | 0 | 8.870 | 8.860 | 8.870 | 8.730 | 8.950 | 10,195,035 | 90,589,863 | 8.8857 | 8.870 | 8.860 | 8.870 | 8.730 | 8.950 | 10,195,035 | 8.8857 | 0.34% |
| 2025-09-10 | 0 | 8.840 | 8.840 | 8.850 | 8.620 | 8.880 | 17,550,304 | 154,221,298 | 8.7874 | 8.840 | 8.840 | 8.850 | 8.620 | 8.880 | 17,550,304 | 8.7874 | 2.79% |
| 2025-09-09 | 0 | 8.600 | 8.580 | 8.600 | 8.390 | 8.630 | 10,432,232 | 89,384,741 | 8.5681 | 8.600 | 8.580 | 8.600 | 8.390 | 8.630 | 10,432,232 | 8.5681 | 1.18% |
| 2025-09-08 | 0 | 8.500 | 8.490 | 8.500 | 8.330 | 8.520 | 13,705,340 | 115,976,034 | 8.4621 | 8.500 | 8.490 | 8.500 | 8.330 | 8.520 | 13,705,340 | 8.4621 | 0.12% |
| 2025-09-05 | 0 | 8.490 | 8.480 | 8.490 | 8.120 | 8.490 | 34,619,717 | 290,172,408 | 8.3817 | 8.490 | 8.480 | 8.490 | 8.120 | 8.490 | 34,619,717 | 8.3817 | 6.12% |
| 2025-09-04 | 0 | 8.000 | 7.970 | 8.000 | 7.890 | 8.020 | 11,770,614 | 93,788,261 | 7.9680 | 8.000 | 7.970 | 8.000 | 7.890 | 8.020 | 11,770,614 | 7.9680 | 0.13% |
| 2025-09-03 | 0 | 7.990 | 7.960 | 7.990 | 7.910 | 8.140 | 14,209,704 | 113,793,012 | 8.0081 | 7.990 | 7.960 | 7.990 | 7.910 | 8.140 | 14,209,704 | 8.0081 | -0.25% |
| 2025-09-02 | 0 | 8.010 | 7.980 | 8.010 | 7.870 | 8.020 | 11,005,199 | 87,705,849 | 7.9695 | 8.010 | 7.980 | 8.010 | 7.870 | 8.020 | 11,005,199 | 7.9695 | 0.88% |
| 2025-09-01 | 0 | 7.940 | 7.930 | 7.940 | 7.860 | 8.000 | 9,169,572 | 72,604,617 | 7.9180 | 7.940 | 7.930 | 7.940 | 7.860 | 8.000 | 9,169,572 | 7.9180 | 0.25% |
| 2025-08-29 | 0 | 7.920 | 7.910 | 7.920 | 7.880 | 8.000 | 6,933,664 | 55,053,691 | 7.9401 | 7.920 | 7.910 | 7.920 | 7.880 | 8.000 | 6,933,664 | 7.9401 | 0.38% |
| 2025-08-28 | 0 | 7.890 | 7.870 | 7.890 | 7.790 | 7.900 | 6,084,907 | 47,861,531 | 7.8656 | 7.890 | 7.870 | 7.890 | 7.790 | 7.900 | 6,084,907 | 7.8656 | 1.15% |
| 2025-08-27 | 0 | 7.800 | 7.790 | 7.800 | 7.770 | 7.980 | 7,414,591 | 58,116,405 | 7.8381 | 7.800 | 7.790 | 7.800 | 7.770 | 7.980 | 7,414,591 | 7.8381 | -1.39% |
| 2025-08-26 | 0 | 7.910 | 7.900 | 7.910 | 7.910 | 8.070 | 11,030,380 | 87,749,075 | 7.9552 | 7.910 | 7.900 | 7.910 | 7.910 | 8.070 | 11,030,380 | 7.9552 | -2.35% |
| 2025-08-25 | 0 | 8.100 | 8.100 | 8.110 | 8.060 | 8.250 | 9,208,669 | 75,096,938 | 8.1550 | 8.100 | 8.100 | 8.110 | 8.060 | 8.250 | 9,208,669 | 8.1550 | 0.12% |
| 2025-08-22 | 0 | 8.090 | 8.070 | 8.090 | 8.000 | 8.100 | 4,872,562 | 39,264,157 | 8.0582 | 8.090 | 8.070 | 8.090 | 8.000 | 8.100 | 4,872,562 | 8.0582 | 0.87% |
| 2025-08-21 | 0 | 8.020 | 8.010 | 8.020 | 7.970 | 8.090 | 9,663,714 | 77,638,533 | 8.0340 | 8.020 | 8.010 | 8.020 | 7.970 | 8.090 | 9,663,714 | 8.0340 | 1.01% |
| 2025-08-20 | 0 | 7.940 | 7.930 | 7.940 | 7.710 | 7.960 | 8,932,848 | 70,609,244 | 7.9044 | 7.940 | 7.930 | 7.940 | 7.710 | 7.960 | 8,932,848 | 7.9044 | 0.89% |
| 2025-08-19 | 0 | 7.870 | 7.860 | 7.870 | 7.840 | 8.020 | 8,041,929 | 63,411,373 | 7.8851 | 7.870 | 7.860 | 7.870 | 7.840 | 8.020 | 8,041,929 | 7.8851 | -0.88% |
| 2025-08-18 | 0 | 7.940 | 7.940 | 7.950 | 7.910 | 8.150 | 10,453,031 | 83,583,851 | 7.9961 | 7.940 | 7.940 | 7.950 | 7.910 | 8.150 | 10,453,031 | 7.9961 | -2.22% |
| 2025-08-15 | 0 | 8.120 | 8.110 | 8.120 | 8.100 | 8.240 | 8,896,067 | 72,724,551 | 8.1749 | 8.120 | 8.110 | 8.120 | 8.100 | 8.240 | 8,896,067 | 8.1749 | -0.98% |
| 2025-08-14 | 0 | 8.200 | 8.190 | 8.200 | 8.060 | 8.200 | 8,617,100 | 70,364,226 | 8.1657 | 8.200 | 8.190 | 8.200 | 8.060 | 8.200 | 8,617,100 | 8.1657 | 1.74% |
| 2025-08-13 | 0 | 8.060 | 8.050 | 8.060 | 7.950 | 8.130 | 10,868,413 | 87,170,882 | 8.0206 | 8.060 | 8.050 | 8.060 | 7.950 | 8.130 | 10,868,413 | 8.0206 | 0.62% |
| 2025-08-12 | 0 | 8.130 | 8.120 | 8.130 | 8.090 | 8.250 | 11,444,418 | 93,450,121 | 8.1656 | 8.010 | 8.000 | 8.010 | 7.971 | 8.128 | 11,615,870 | 8.0450 | 0.00% |
| 2025-08-11 | 0 | 8.130 | 8.130 | 8.140 | 8.070 | 8.220 | 9,559,937 | 77,739,346 | 8.1318 | 8.010 | 8.010 | 8.020 | 7.951 | 8.099 | 9,703,157 | 8.0118 | 0.74% |
| 2025-08-08 | 0 | 8.070 | 8.060 | 8.070 | 8.050 | 8.230 | 8,524,514 | 69,034,356 | 8.0983 | 7.951 | 7.941 | 7.951 | 7.931 | 8.109 | 8,652,222 | 7.9788 | -1.34% |
| 2025-08-07 | 0 | 8.180 | 8.170 | 8.180 | 8.090 | 8.230 | 13,742,647 | 112,333,115 | 8.1741 | 8.059 | 8.049 | 8.059 | 7.971 | 8.109 | 13,948,529 | 8.0534 | 2.00% |
| 2025-08-06 | 0 | 8.020 | 8.020 | 8.030 | 8.000 | 8.090 | 9,245,239 | 74,283,229 | 8.0348 | 7.902 | 7.902 | 7.911 | 7.882 | 7.971 | 9,383,744 | 7.9162 | 0.00% |
| 2025-08-05 | 0 | 8.020 | 8.020 | 8.030 | 8.000 | 8.140 | 9,791,924 | 78,949,790 | 8.0627 | 7.902 | 7.902 | 7.911 | 7.882 | 8.020 | 9,938,619 | 7.9437 | 0.12% |
| 2025-08-04 | 0 | 8.010 | 8.000 | 8.010 | 7.870 | 8.040 | 11,054,419 | 88,272,529 | 7.9853 | 7.892 | 7.882 | 7.892 | 7.754 | 7.921 | 11,220,028 | 7.8674 | 1.01% |
| 2025-08-01 | 0 | 7.930 | 7.930 | 7.940 | 7.830 | 8.070 | 14,796,955 | 117,693,044 | 7.9539 | 7.813 | 7.813 | 7.823 | 7.714 | 7.951 | 15,018,632 | 7.8365 | -1.86% |
| 2025-07-31 | 0 | 8.080 | 8.080 | 8.090 | 8.050 | 8.400 | 32,899,602 | 269,146,433 | 8.1808 | 7.961 | 7.961 | 7.971 | 7.931 | 8.276 | 33,392,480 | 8.0601 | 1.64% |
| 2025-07-30 | 0 | 7.950 | 7.940 | 7.950 | 7.610 | 8.000 | 24,537,620 | 193,501,282 | 7.8859 | 7.833 | 7.823 | 7.833 | 7.498 | 7.882 | 24,905,225 | 7.7695 | 2.58% |
| 2025-07-29 | 0 | 7.750 | 7.740 | 7.750 | 7.460 | 7.770 | 11,414,991 | 87,479,889 | 7.6636 | 7.636 | 7.626 | 7.636 | 7.350 | 7.655 | 11,586,002 | 7.5505 | 2.51% |
| 2025-07-28 | 0 | 7.560 | 7.560 | 7.570 | 7.390 | 7.600 | 9,805,449 | 74,038,669 | 7.5508 | 7.448 | 7.448 | 7.458 | 7.281 | 7.488 | 9,952,347 | 7.4393 | 1.89% |
| 2025-07-25 | 0 | 7.420 | 7.420 | 7.430 | 7.350 | 7.580 | 9,555,583 | 71,394,670 | 7.4715 | 7.310 | 7.310 | 7.320 | 7.242 | 7.468 | 9,698,738 | 7.3612 | -0.40% |
| 2025-07-24 | 0 | 7.450 | 7.440 | 7.450 | 7.400 | 7.520 | 8,700,946 | 64,782,619 | 7.4455 | 7.340 | 7.330 | 7.340 | 7.291 | 7.409 | 8,831,297 | 7.3356 | -0.27% |
| 2025-07-23 | 0 | 7.470 | 7.470 | 7.480 | 7.430 | 7.580 | 11,986,983 | 89,704,819 | 7.4835 | 7.360 | 7.360 | 7.370 | 7.320 | 7.468 | 12,166,563 | 7.3731 | -0.40% |
| 2025-07-22 | 0 | 7.500 | 7.490 | 7.500 | 7.470 | 7.560 | 5,948,394 | 44,625,371 | 7.5021 | 7.389 | 7.379 | 7.389 | 7.360 | 7.448 | 6,037,509 | 7.3914 | 0.00% |
| 2025-07-21 | 0 | 7.500 | 7.490 | 7.500 | 7.420 | 7.520 | 5,967,500 | 44,585,815 | 7.4714 | 7.389 | 7.379 | 7.389 | 7.310 | 7.409 | 6,056,901 | 7.3612 | 0.54% |
| 2025-07-18 | 0 | 7.460 | 7.450 | 7.460 | 7.380 | 7.480 | 5,289,242 | 39,365,652 | 7.4426 | 7.350 | 7.340 | 7.350 | 7.271 | 7.370 | 5,368,482 | 7.3327 | 1.36% |
| 2025-07-17 | 0 | 7.360 | 7.350 | 7.360 | 7.350 | 7.440 | 4,219,788 | 31,127,637 | 7.3766 | 7.251 | 7.242 | 7.251 | 7.242 | 7.330 | 4,283,006 | 7.2677 | -0.81% |
| 2025-07-16 | 0 | 7.420 | 7.410 | 7.420 | 7.400 | 7.550 | 5,073,345 | 37,713,341 | 7.4336 | 7.310 | 7.301 | 7.310 | 7.291 | 7.439 | 5,149,350 | 7.3239 | -0.93% |
| 2025-07-15 | 0 | 7.490 | 7.480 | 7.490 | 7.360 | 7.580 | 9,158,020 | 68,245,251 | 7.4520 | 7.379 | 7.370 | 7.379 | 7.251 | 7.468 | 9,295,219 | 7.3420 | 0.27% |
| 2025-07-14 | 0 | 7.470 | 7.460 | 7.470 | 7.440 | 7.580 | 7,134,533 | 53,414,852 | 7.4868 | 7.360 | 7.350 | 7.360 | 7.330 | 7.468 | 7,241,417 | 7.3763 | 0.54% |
| 2025-07-11 | 0 | 7.430 | 7.430 | 7.440 | 7.400 | 7.600 | 9,198,391 | 68,919,165 | 7.4925 | 7.320 | 7.320 | 7.330 | 7.291 | 7.488 | 9,336,195 | 7.3819 | 0.54% |
| 2025-07-10 | 0 | 7.390 | 7.390 | 7.400 | 7.340 | 7.490 | 12,940,834 | 95,751,521 | 7.3992 | 7.281 | 7.281 | 7.291 | 7.232 | 7.379 | 13,134,704 | 7.2900 | -0.81% |
| 2025-07-09 | 0 | 7.450 | 7.440 | 7.450 | 7.320 | 7.680 | 20,264,539 | 150,466,263 | 7.4251 | 7.340 | 7.330 | 7.340 | 7.212 | 7.567 | 20,568,128 | 7.3155 | -3.12% |
| 2025-07-08 | 0 | 7.690 | 7.670 | 7.690 | 7.590 | 7.700 | 11,806,162 | 90,497,884 | 7.6653 | 7.576 | 7.557 | 7.576 | 7.478 | 7.586 | 11,983,033 | 7.5522 | 0.39% |
| 2025-07-07 | 0 | 7.660 | 7.650 | 7.660 | 7.600 | 7.720 | 10,141,000 | 77,612,469 | 7.6533 | 7.547 | 7.537 | 7.547 | 7.488 | 7.606 | 10,292,925 | 7.5404 | -0.13% |
| 2025-07-04 | 0 | 7.670 | 7.670 | 7.680 | 7.530 | 7.700 | 13,573,551 | 103,440,525 | 7.6207 | 7.557 | 7.557 | 7.567 | 7.419 | 7.586 | 13,776,900 | 7.5083 | 0.39% |
| 2025-07-03 | 0 | 7.640 | 7.630 | 7.640 | 7.600 | 7.880 | 14,155,760 | 108,997,185 | 7.6998 | 7.527 | 7.517 | 7.527 | 7.488 | 7.764 | 14,367,831 | 7.5862 | -1.55% |
| 2025-07-02 | 0 | 7.760 | 7.750 | 7.760 | 7.500 | 7.780 | 23,797,012 | 182,957,719 | 7.6883 | 7.645 | 7.636 | 7.645 | 7.389 | 7.665 | 24,153,522 | 7.5748 | 3.60% |
| 2025-06-30 | 0 | 7.490 | 7.480 | 7.490 | 7.470 | 7.630 | 13,610,166 | 102,206,512 | 7.5096 | 7.379 | 7.370 | 7.379 | 7.360 | 7.517 | 13,814,064 | 7.3987 | -0.79% |
| 2025-06-27 | 0 | 7.550 | 7.540 | 7.550 | 7.450 | 7.580 | 17,019,776 | 128,062,022 | 7.5243 | 7.439 | 7.429 | 7.439 | 7.340 | 7.468 | 17,274,754 | 7.4132 | 0.40% |
| 2025-06-26 | 0 | 7.520 | 7.520 | 7.530 | 7.410 | 7.580 | 19,570,139 | 146,513,602 | 7.4866 | 7.409 | 7.409 | 7.419 | 7.301 | 7.468 | 19,863,325 | 7.3761 | -0.40% |
| 2025-06-25 | 0 | 7.550 | 7.540 | 7.550 | 7.030 | 7.640 | 41,235,248 | 305,340,673 | 7.4048 | 7.439 | 7.429 | 7.439 | 6.926 | 7.527 | 41,853,005 | 7.2955 | 8.79% |
| 2025-06-24 | 0 | 6.940 | 6.930 | 6.940 | 6.890 | 7.070 | 12,734,850 | 88,652,525 | 6.9614 | 6.838 | 6.828 | 6.838 | 6.788 | 6.966 | 12,925,634 | 6.8587 | -0.29% |
| 2025-06-23 | 0 | 6.960 | 6.950 | 6.960 | 6.720 | 6.990 | 9,630,871 | 66,656,590 | 6.9211 | 6.857 | 6.847 | 6.857 | 6.621 | 6.887 | 9,775,154 | 6.8190 | 2.65% |
| 2025-06-20 | 0 | 6.780 | 6.780 | 6.790 | 6.630 | 6.800 | 16,872,333 | 114,305,008 | 6.7747 | 6.680 | 6.680 | 6.690 | 6.532 | 6.700 | 17,125,102 | 6.6747 | 1.50% |
| 2025-06-19 | 0 | 6.680 | 6.670 | 6.680 | 6.650 | 6.840 | 7,339,597 | 49,164,586 | 6.6985 | 6.581 | 6.572 | 6.581 | 6.552 | 6.739 | 7,449,554 | 6.5997 | -2.20% |
| 2025-06-18 | 0 | 6.830 | 6.820 | 6.830 | 6.740 | 6.970 | 10,172,667 | 69,412,297 | 6.8234 | 6.729 | 6.719 | 6.729 | 6.641 | 6.867 | 10,325,067 | 6.7227 | -1.59% |
| 2025-06-17 | 0 | 6.940 | 6.940 | 6.950 | 6.900 | 7.080 | 15,123,656 | 105,615,281 | 6.9834 | 6.838 | 6.838 | 6.847 | 6.798 | 6.975 | 15,350,228 | 6.8804 | -0.29% |
| 2025-06-16 | 0 | 6.960 | 6.960 | 6.970 | 6.770 | 7.040 | 22,793,414 | 158,463,166 | 6.9521 | 6.857 | 6.857 | 6.867 | 6.670 | 6.936 | 23,134,888 | 6.8495 | 2.50% |
| 2025-06-13 | 0 | 6.790 | 6.790 | 6.800 | 6.560 | 6.830 | 17,302,251 | 116,294,270 | 6.7213 | 6.690 | 6.690 | 6.700 | 6.463 | 6.729 | 17,561,461 | 6.6221 | 3.03% |
| 2025-06-12 | 0 | 6.590 | 6.590 | 6.600 | 6.540 | 6.650 | 15,170,753 | 100,118,431 | 6.5994 | 6.493 | 6.493 | 6.503 | 6.443 | 6.552 | 15,398,030 | 6.5020 | 0.30% |
| 2025-06-11 | 0 | 6.570 | 6.570 | 6.590 | 6.500 | 6.610 | 9,892,615 | 65,071,294 | 6.5778 | 6.473 | 6.473 | 6.493 | 6.404 | 6.512 | 10,040,819 | 6.4807 | 0.61% |
| 2025-06-10 | 0 | 6.530 | 6.530 | 6.540 | 6.400 | 6.560 | 17,482,083 | 113,909,633 | 6.5158 | 6.434 | 6.434 | 6.443 | 6.306 | 6.463 | 17,743,987 | 6.4196 | 1.87% |
| 2025-06-09 | 0 | 6.410 | 6.410 | 6.420 | 6.320 | 6.450 | 8,760,557 | 55,879,089 | 6.3785 | 6.315 | 6.315 | 6.325 | 6.227 | 6.355 | 8,891,801 | 6.2843 | 1.10% |
| 2025-06-06 | 0 | 6.340 | 6.340 | 6.370 | 6.340 | 6.480 | 10,837,271 | 69,035,402 | 6.3702 | 6.246 | 6.246 | 6.276 | 6.246 | 6.384 | 10,999,627 | 6.2762 | -1.09% |
| 2025-06-05 | 0 | 6.410 | 6.400 | 6.410 | 6.200 | 6.470 | 20,037,953 | 127,454,670 | 6.3607 | 6.315 | 6.306 | 6.315 | 6.108 | 6.375 | 20,338,147 | 6.2668 | 3.39% |
| 2025-06-04 | 0 | 6.200 | 6.200 | 6.210 | 6.080 | 6.230 | 16,383,500 | 101,190,142 | 6.1763 | 6.108 | 6.108 | 6.118 | 5.990 | 6.138 | 16,628,946 | 6.0852 | 0.00% |
| 2025-06-03 | 0 | 6.200 | 6.190 | 6.200 | 6.170 | 6.290 | 17,679,594 | 109,883,611 | 6.2153 | 6.108 | 6.099 | 6.108 | 6.079 | 6.197 | 17,944,457 | 6.1235 | 0.49% |
| 2025-06-02 | 0 | 6.170 | 6.160 | 6.170 | 6.040 | 6.200 | 17,479,153 | 106,907,765 | 6.1163 | 6.079 | 6.069 | 6.079 | 5.951 | 6.108 | 17,741,013 | 6.0260 | -0.48% |
| 2025-05-30 | 0 | 6.200 | 6.200 | 6.210 | 6.180 | 6.260 | 10,938,651 | 67,962,612 | 6.2131 | 6.108 | 6.108 | 6.118 | 6.089 | 6.168 | 11,102,526 | 6.1214 | -1.12% |
| 2025-05-29 | 0 | 6.270 | 6.260 | 6.270 | 6.190 | 6.280 | 7,077,520 | 44,280,710 | 6.2565 | 6.177 | 6.168 | 6.177 | 6.099 | 6.187 | 7,183,550 | 6.1642 | 0.80% |
| 2025-05-28 | 0 | 6.220 | 6.210 | 6.220 | 6.170 | 6.220 | 5,208,749 | 32,324,241 | 6.2058 | 6.128 | 6.118 | 6.128 | 6.079 | 6.128 | 5,286,783 | 6.1142 | 0.32% |
| 2025-05-27 | 0 | 6.200 | 6.180 | 6.200 | 6.160 | 6.230 | 3,198,000 | 19,790,463 | 6.1884 | 6.108 | 6.089 | 6.108 | 6.069 | 6.138 | 3,245,910 | 6.0970 | 0.16% |
| 2025-05-26 | 0 | 6.190 | 6.170 | 6.190 | 6.160 | 6.230 | 4,882,000 | 30,261,384 | 6.1986 | 6.099 | 6.079 | 6.099 | 6.069 | 6.138 | 4,955,139 | 6.1071 | 0.49% |
| 2025-05-23 | 0 | 6.160 | 6.160 | 6.170 | 6.150 | 6.210 | 4,576,747 | 28,244,241 | 6.1712 | 6.069 | 6.069 | 6.079 | 6.059 | 6.118 | 4,645,312 | 6.0802 | -0.16% |
| 2025-05-22 | 0 | 6.170 | 6.160 | 6.170 | 6.140 | 6.290 | 9,264,012 | 57,163,509 | 6.1705 | 6.079 | 6.069 | 6.079 | 6.049 | 6.197 | 9,402,799 | 6.0794 | -1.59% |
| 2025-05-21 | 0 | 6.270 | 6.260 | 6.270 | 6.240 | 6.300 | 7,136,681 | 44,718,059 | 6.2659 | 6.177 | 6.168 | 6.177 | 6.148 | 6.207 | 7,243,598 | 6.1735 | 0.64% |
| 2025-05-20 | 0 | 6.230 | 6.210 | 6.230 | 6.150 | 6.260 | 8,680,250 | 53,914,427 | 6.2112 | 6.138 | 6.118 | 6.138 | 6.059 | 6.168 | 8,810,291 | 6.1195 | 1.47% |
| 2025-05-19 | 0 | 6.140 | 6.140 | 6.150 | 6.120 | 6.180 | 8,932,637 | 54,949,369 | 6.1515 | 6.049 | 6.049 | 6.059 | 6.030 | 6.089 | 9,066,459 | 6.0607 | -1.13% |
| 2025-05-16 | 0 | 6.210 | 6.200 | 6.210 | 6.110 | 6.230 | 10,465,506 | 64,805,348 | 6.1923 | 6.118 | 6.108 | 6.118 | 6.020 | 6.138 | 10,622,293 | 6.1009 | 0.98% |
| 2025-05-15 | 0 | 6.150 | 6.140 | 6.150 | 6.100 | 6.240 | 12,503,550 | 76,793,524 | 6.1417 | 6.059 | 6.049 | 6.059 | 6.010 | 6.148 | 12,690,869 | 6.0511 | -1.28% |
| 2025-05-14 | 0 | 6.230 | 6.220 | 6.230 | 6.140 | 6.240 | 20,202,418 | 125,207,772 | 6.1977 | 6.138 | 6.128 | 6.138 | 6.049 | 6.148 | 20,505,076 | 6.1062 | 0.81% |
| 2025-05-13 | 0 | 6.180 | 6.170 | 6.180 | 6.150 | 6.350 | 17,855,706 | 110,956,242 | 6.2140 | 6.089 | 6.079 | 6.089 | 6.059 | 6.256 | 18,123,207 | 6.1223 | -2.37% |
| 2025-05-12 | 0 | 6.330 | 6.320 | 6.330 | 6.160 | 6.380 | 17,682,137 | 111,651,424 | 6.3144 | 6.237 | 6.227 | 6.237 | 6.069 | 6.286 | 17,947,038 | 6.2212 | 2.43% |
| 2025-05-09 | 0 | 6.180 | 6.170 | 6.180 | 6.070 | 6.180 | 11,918,886 | 73,141,200 | 6.1366 | 6.089 | 6.079 | 6.089 | 5.980 | 6.089 | 12,097,446 | 6.0460 | 1.48% |
| 2025-05-08 | 0 | 6.090 | 6.080 | 6.090 | 6.040 | 6.140 | 6,552,000 | 39,922,776 | 6.0932 | 6.000 | 5.990 | 6.000 | 5.951 | 6.049 | 6,650,157 | 6.0033 | 0.33% |
| 2025-05-07 | 0 | 6.070 | 6.060 | 6.070 | 6.050 | 6.190 | 19,624,989 | 119,495,401 | 6.0889 | 5.980 | 5.971 | 5.980 | 5.961 | 6.099 | 19,918,996 | 5.9991 | 0.33% |
| 2025-05-06 | 0 | 6.450 | 6.450 | 6.460 | 6.420 | 6.510 | 11,979,326 | 77,335,612 | 6.4558 | 5.961 | 5.961 | 5.970 | 5.933 | 6.016 | 12,962,679 | 5.9660 | 0.31% |
| 2025-05-02 | 0 | 6.430 | 6.430 | 6.440 | 6.280 | 6.440 | 7,049,312 | 45,073,411 | 6.3940 | 5.942 | 5.942 | 5.951 | 5.804 | 5.951 | 7,627,972 | 5.9090 | 0.94% |
| 2025-04-30 | 0 | 6.370 | 6.360 | 6.370 | 6.280 | 6.390 | 13,538,750 | 85,880,983 | 6.3433 | 5.887 | 5.878 | 5.887 | 5.804 | 5.905 | 14,650,112 | 5.8621 | 1.11% |
| 2025-04-29 | 0 | 6.300 | 6.280 | 6.300 | 6.260 | 6.380 | 6,157,044 | 38,801,749 | 6.3020 | 5.822 | 5.804 | 5.822 | 5.785 | 5.896 | 6,662,460 | 5.8239 | 0.48% |
| 2025-04-28 | 0 | 6.270 | 6.260 | 6.270 | 6.180 | 6.300 | 6,557,057 | 41,001,695 | 6.2531 | 5.794 | 5.785 | 5.794 | 5.711 | 5.822 | 7,095,309 | 5.7787 | 0.16% |
| 2025-04-25 | 0 | 6.260 | 6.260 | 6.270 | 6.190 | 6.390 | 9,818,012 | 61,902,246 | 6.3050 | 5.785 | 5.785 | 5.794 | 5.720 | 5.905 | 10,623,948 | 5.8267 | 1.29% |
| 2025-04-24 | 0 | 6.180 | 6.180 | 6.190 | 6.120 | 6.230 | 8,477,074 | 52,316,075 | 6.1715 | 5.711 | 5.711 | 5.720 | 5.656 | 5.757 | 9,172,936 | 5.7033 | -0.80% |
| 2025-04-23 | 0 | 6.230 | 6.220 | 6.230 | 6.150 | 6.250 | 9,319,300 | 57,928,191 | 6.2159 | 5.757 | 5.748 | 5.757 | 5.683 | 5.776 | 10,084,298 | 5.7444 | 1.63% |
| 2025-04-22 | 0 | 6.130 | 6.120 | 6.130 | 6.040 | 6.130 | 14,136,856 | 86,163,504 | 6.0950 | 5.665 | 5.656 | 5.665 | 5.582 | 5.665 | 15,297,315 | 5.6326 | 1.16% |
| 2025-04-17 | 0 | 6.060 | 6.060 | 6.070 | 6.020 | 6.160 | 18,117,807 | 109,915,944 | 6.0667 | 5.600 | 5.600 | 5.610 | 5.563 | 5.693 | 19,605,052 | 5.6065 | 0.33% |
| 2025-04-16 | 0 | 6.040 | 6.030 | 6.040 | 5.990 | 6.160 | 8,827,022 | 53,271,403 | 6.0350 | 5.582 | 5.573 | 5.582 | 5.536 | 5.693 | 9,551,610 | 5.5772 | -1.63% |
| 2025-04-15 | 0 | 6.140 | 6.130 | 6.140 | 6.090 | 6.150 | 6,217,254 | 38,111,639 | 6.1300 | 5.674 | 5.665 | 5.674 | 5.628 | 5.683 | 6,727,613 | 5.6650 | 0.82% |
| 2025-04-14 | 0 | 6.090 | 6.080 | 6.090 | 6.000 | 6.110 | 9,700,168 | 58,713,427 | 6.0528 | 5.628 | 5.619 | 5.628 | 5.545 | 5.646 | 10,496,430 | 5.5937 | 2.87% |
| 2025-04-11 | 0 | 5.920 | 5.910 | 5.920 | 5.860 | 5.980 | 11,332,391 | 67,120,090 | 5.9229 | 5.471 | 5.462 | 5.471 | 5.415 | 5.526 | 12,262,638 | 5.4735 | 0.17% |
| 2025-04-10 | 0 | 5.910 | 5.910 | 5.920 | 5.850 | 6.090 | 23,110,912 | 137,998,807 | 5.9712 | 5.462 | 5.462 | 5.471 | 5.406 | 5.628 | 25,008,028 | 5.5182 | 1.55% |
| 2025-04-09 | 0 | 5.820 | 5.810 | 5.820 | 5.580 | 5.860 | 28,845,768 | 164,939,693 | 5.7180 | 5.378 | 5.369 | 5.378 | 5.157 | 5.415 | 31,213,644 | 5.2842 | -1.19% |
| 2025-04-08 | 0 | 5.890 | 5.880 | 5.890 | 5.840 | 6.130 | 22,519,219 | 134,502,950 | 5.9728 | 5.443 | 5.434 | 5.443 | 5.397 | 5.665 | 24,367,765 | 5.5197 | -1.17% |
| 2025-04-07 | 0 | 5.960 | 5.950 | 5.960 | 5.960 | 6.490 | 29,101,619 | 177,305,422 | 6.0926 | 5.508 | 5.499 | 5.508 | 5.508 | 5.998 | 31,490,497 | 5.6304 | -11.70% |
| 2025-04-03 | 0 | 6.750 | 6.740 | 6.750 | 6.700 | 6.820 | 7,742,947 | 52,304,539 | 6.7551 | 6.238 | 6.229 | 6.238 | 6.192 | 6.303 | 8,378,546 | 6.2427 | -1.32% |
| 2025-04-02 | 0 | 6.840 | 6.830 | 6.840 | 6.720 | 6.840 | 10,513,808 | 71,552,703 | 6.8056 | 6.321 | 6.312 | 6.321 | 6.210 | 6.321 | 11,376,860 | 6.2893 | -0.15% |
| 2025-04-01 | 0 | 6.850 | 6.840 | 6.850 | 6.660 | 6.850 | 12,053,000 | 81,770,145 | 6.7842 | 6.330 | 6.321 | 6.330 | 6.155 | 6.330 | 13,042,400 | 6.2696 | 3.16% |
| 2025-03-31 | 0 | 6.640 | 6.630 | 6.640 | 6.550 | 6.640 | 9,094,153 | 60,063,558 | 6.6046 | 6.136 | 6.127 | 6.136 | 6.053 | 6.136 | 9,840,669 | 6.1036 | 0.61% |
| 2025-03-28 | 0 | 6.600 | 6.590 | 6.600 | 6.560 | 6.650 | 5,215,099 | 34,408,544 | 6.5979 | 6.099 | 6.090 | 6.099 | 6.062 | 6.146 | 5,643,193 | 6.0974 | 0.15% |
| 2025-03-27 | 0 | 6.590 | 6.580 | 6.590 | 6.560 | 6.730 | 11,966,588 | 79,619,499 | 6.6535 | 6.090 | 6.081 | 6.090 | 6.062 | 6.219 | 12,948,895 | 6.1487 | -1.35% |
| 2025-03-26 | 0 | 6.680 | 6.660 | 6.680 | 6.590 | 6.690 | 5,686,958 | 37,756,107 | 6.6391 | 6.173 | 6.155 | 6.173 | 6.090 | 6.182 | 6,153,786 | 6.1354 | 1.98% |
| 2025-03-25 | 0 | 6.550 | 6.540 | 6.550 | 6.510 | 6.630 | 8,136,686 | 53,414,708 | 6.5647 | 6.053 | 6.044 | 6.053 | 6.016 | 6.127 | 8,804,606 | 6.0667 | -0.91% |
| 2025-03-24 | 0 | 6.610 | 6.610 | 6.620 | 6.580 | 6.680 | 9,301,970 | 61,487,546 | 6.6102 | 6.109 | 6.109 | 6.118 | 6.081 | 6.173 | 10,065,545 | 6.1087 | -0.15% |
| 2025-03-21 | 0 | 6.620 | 6.620 | 6.630 | 6.600 | 6.800 | 18,076,829 | 120,460,362 | 6.6638 | 6.118 | 6.118 | 6.127 | 6.099 | 6.284 | 19,560,710 | 6.1583 | -2.65% |
| 2025-03-20 | 0 | 6.800 | 6.790 | 6.800 | 6.780 | 6.940 | 13,799,036 | 94,636,409 | 6.8582 | 6.284 | 6.275 | 6.284 | 6.266 | 6.414 | 14,931,764 | 6.3379 | -1.73% |
| 2025-03-19 | 0 | 6.920 | 6.920 | 6.930 | 6.830 | 6.950 | 13,844,308 | 95,811,912 | 6.9207 | 6.395 | 6.395 | 6.404 | 6.312 | 6.423 | 14,980,752 | 6.3957 | 0.44% |
| 2025-03-18 | 0 | 6.890 | 6.890 | 6.900 | 6.780 | 6.910 | 12,590,648 | 86,463,271 | 6.8673 | 6.367 | 6.367 | 6.377 | 6.266 | 6.386 | 13,624,182 | 6.3463 | 1.62% |
| 2025-03-17 | 0 | 6.780 | 6.780 | 6.790 | 6.750 | 6.900 | 9,145,997 | 62,227,852 | 6.8038 | 6.266 | 6.266 | 6.275 | 6.238 | 6.377 | 9,896,769 | 6.2877 | 0.74% |
| 2025-03-14 | 0 | 6.730 | 6.720 | 6.730 | 6.630 | 6.820 | 7,960,042 | 53,709,306 | 6.7474 | 6.219 | 6.210 | 6.219 | 6.127 | 6.303 | 8,613,462 | 6.2355 | 0.75% |
| 2025-03-13 | 0 | 6.680 | 6.670 | 6.680 | 6.620 | 6.820 | 14,115,063 | 94,523,044 | 6.6966 | 6.173 | 6.164 | 6.173 | 6.118 | 6.303 | 15,273,733 | 6.1886 | -1.04% |
| 2025-03-12 | 0 | 6.750 | 6.750 | 6.760 | 6.700 | 6.880 | 17,403,828 | 118,297,098 | 6.7972 | 6.238 | 6.238 | 6.247 | 6.192 | 6.358 | 18,832,464 | 6.2816 | 0.00% |
| 2025-03-11 | 0 | 6.750 | 6.740 | 6.750 | 6.530 | 6.770 | 9,887,280 | 65,918,147 | 6.6670 | 6.238 | 6.229 | 6.238 | 6.035 | 6.256 | 10,698,902 | 6.1612 | 0.60% |
| 2025-03-10 | 0 | 6.710 | 6.700 | 6.710 | 6.580 | 6.740 | 11,279,218 | 75,174,557 | 6.6649 | 6.201 | 6.192 | 6.201 | 6.081 | 6.229 | 12,205,101 | 6.1593 | 0.45% |
| 2025-03-07 | 0 | 6.680 | 6.660 | 6.680 | 6.630 | 6.810 | 11,385,553 | 76,367,158 | 6.7074 | 6.173 | 6.155 | 6.173 | 6.127 | 6.293 | 12,320,164 | 6.1986 | -1.76% |
| 2025-03-06 | 0 | 6.800 | 6.790 | 6.800 | 6.650 | 6.800 | 15,209,121 | 102,822,282 | 6.7606 | 6.284 | 6.275 | 6.284 | 6.146 | 6.284 | 16,457,599 | 6.2477 | 2.87% |
| 2025-03-05 | 0 | 6.610 | 6.600 | 6.610 | 6.410 | 6.650 | 15,167,523 | 100,092,059 | 6.5991 | 6.109 | 6.099 | 6.109 | 5.924 | 6.146 | 16,412,587 | 6.0985 | 2.16% |
| 2025-03-04 | 0 | 6.470 | 6.470 | 6.490 | 6.370 | 6.540 | 10,190,480 | 65,802,092 | 6.4572 | 5.979 | 5.979 | 5.998 | 5.887 | 6.044 | 11,026,991 | 5.9674 | -0.46% |
| 2025-03-03 | 0 | 6.500 | 6.500 | 6.520 | 6.480 | 6.710 | 12,360,727 | 81,068,861 | 6.5586 | 6.007 | 6.007 | 6.025 | 5.988 | 6.201 | 13,375,388 | 6.0610 | -0.31% |
| 2025-02-28 | 0 | 6.520 | 6.500 | 6.520 | 6.420 | 6.760 | 20,707,225 | 135,896,864 | 6.5628 | 6.025 | 6.007 | 6.025 | 5.933 | 6.247 | 22,407,029 | 6.0649 | -3.55% |
| 2025-02-27 | 0 | 6.760 | 6.760 | 6.770 | 6.600 | 6.790 | 17,367,723 | 116,446,833 | 6.7048 | 6.247 | 6.247 | 6.256 | 6.099 | 6.275 | 18,793,395 | 6.1962 | 0.90% |
| 2025-02-26 | 0 | 6.700 | 6.690 | 6.700 | 6.410 | 6.750 | 25,032,761 | 166,143,180 | 6.6370 | 6.192 | 6.182 | 6.192 | 5.924 | 6.238 | 27,087,637 | 6.1335 | 3.72% |
| 2025-02-25 | 0 | 6.460 | 6.450 | 6.460 | 6.350 | 6.530 | 12,244,860 | 79,126,281 | 6.4620 | 5.970 | 5.961 | 5.970 | 5.868 | 6.035 | 13,250,010 | 5.9718 | -0.62% |
| 2025-02-24 | 0 | 6.500 | 6.490 | 6.500 | 6.300 | 6.640 | 31,744,053 | 207,081,032 | 6.5235 | 6.007 | 5.998 | 6.007 | 5.822 | 6.136 | 34,349,842 | 6.0286 | 2.20% |
| 2025-02-21 | 0 | 6.360 | 6.360 | 6.370 | 6.290 | 6.450 | 13,367,030 | 84,728,382 | 6.3386 | 5.878 | 5.878 | 5.887 | 5.813 | 5.961 | 14,464,296 | 5.8578 | 0.16% |
| 2025-02-20 | 0 | 6.350 | 6.340 | 6.350 | 6.320 | 6.430 | 9,470,654 | 60,227,305 | 6.3594 | 5.868 | 5.859 | 5.868 | 5.841 | 5.942 | 10,248,076 | 5.8769 | -0.78% |
| 2025-02-19 | 0 | 6.400 | 6.390 | 6.400 | 6.290 | 6.450 | 10,863,486 | 69,432,885 | 6.3914 | 5.914 | 5.905 | 5.914 | 5.813 | 5.961 | 11,755,242 | 5.9065 | -0.31% |
| 2025-02-18 | 0 | 6.420 | 6.410 | 6.420 | 6.320 | 6.470 | 14,590,399 | 93,174,522 | 6.3860 | 5.933 | 5.924 | 5.933 | 5.841 | 5.979 | 15,788,088 | 5.9016 | 0.16% |
| 2025-02-17 | 0 | 6.410 | 6.410 | 6.420 | 6.200 | 6.490 | 22,185,844 | 141,949,602 | 6.3982 | 5.924 | 5.924 | 5.933 | 5.730 | 5.998 | 24,007,024 | 5.9128 | 1.91% |
| 2025-02-14 | 0 | 6.290 | 6.280 | 6.290 | 6.150 | 6.300 | 12,684,653 | 79,362,236 | 6.2566 | 5.813 | 5.804 | 5.813 | 5.683 | 5.822 | 13,725,904 | 5.7819 | 2.44% |
| 2025-02-13 | 0 | 6.140 | 6.140 | 6.150 | 6.130 | 6.340 | 22,539,690 | 140,405,839 | 6.2293 | 5.674 | 5.674 | 5.683 | 5.665 | 5.859 | 24,389,916 | 5.7567 | -2.85% |
| 2025-02-12 | 0 | 6.320 | 6.320 | 6.330 | 6.000 | 6.400 | 30,973,682 | 194,099,330 | 6.2666 | 5.841 | 5.841 | 5.850 | 5.545 | 5.914 | 33,516,233 | 5.7912 | 3.95% |
| 2025-02-11 | 0 | 6.080 | 6.080 | 6.090 | 6.080 | 6.170 | 14,467,494 | 88,401,945 | 6.1104 | 5.619 | 5.619 | 5.628 | 5.619 | 5.702 | 15,655,094 | 5.6468 | -1.78% |
| 2025-02-10 | 0 | 6.190 | 6.180 | 6.200 | 6.130 | 6.280 | 15,946,173 | 98,833,141 | 6.1979 | 5.720 | 5.711 | 5.730 | 5.665 | 5.804 | 17,255,154 | 5.7277 | 1.31% |
| 2025-02-07 | 0 | 6.110 | 6.110 | 6.120 | 6.070 | 6.170 | 11,802,142 | 72,179,479 | 6.1158 | 5.646 | 5.646 | 5.656 | 5.610 | 5.702 | 12,770,950 | 5.6518 | 0.16% |
| 2025-02-06 | 0 | 6.100 | 6.090 | 6.100 | 5.950 | 6.150 | 11,076,751 | 67,116,062 | 6.0592 | 5.637 | 5.628 | 5.637 | 5.499 | 5.683 | 11,986,014 | 5.5995 | 1.67% |
| 2025-02-05 | 0 | 6.000 | 5.990 | 6.000 | 5.940 | 6.100 | 12,301,768 | 73,929,997 | 6.0097 | 5.545 | 5.536 | 5.545 | 5.489 | 5.637 | 13,311,589 | 5.5538 | -1.48% |
| 2025-02-04 | 0 | 6.090 | 6.080 | 6.090 | 5.940 | 6.230 | 16,689,929 | 100,888,587 | 6.0449 | 5.628 | 5.619 | 5.628 | 5.489 | 5.757 | 18,059,963 | 5.5863 | 0.50% |
| 2025-02-03 | 0 | 6.060 | 6.060 | 6.070 | 5.910 | 6.190 | 11,283,219 | 67,839,277 | 6.0124 | 5.600 | 5.600 | 5.610 | 5.462 | 5.720 | 12,209,430 | 5.5563 | -1.46% |
| 2025-01-28 | 0 | 6.150 | 6.140 | 6.150 | 6.090 | 6.180 | 6,018,000 | 36,924,475 | 6.1357 | 5.683 | 5.674 | 5.683 | 5.628 | 5.711 | 6,512,002 | 5.6702 | -0.97% |
| 2025-01-27 | 0 | 6.210 | 6.180 | 6.210 | 5.960 | 6.280 | 14,336,518 | 88,471,183 | 6.1710 | 5.739 | 5.711 | 5.739 | 5.508 | 5.804 | 15,513,367 | 5.7029 | 4.37% |
| 2025-01-24 | 0 | 5.950 | 5.940 | 5.950 | 5.920 | 6.120 | 17,051,720 | 102,618,026 | 6.0180 | 5.499 | 5.489 | 5.499 | 5.471 | 5.656 | 18,451,453 | 5.5615 | -2.62% |
| 2025-01-23 | 0 | 6.110 | 6.100 | 6.110 | 6.070 | 6.250 | 6,608,317 | 40,504,863 | 6.1294 | 5.646 | 5.637 | 5.646 | 5.610 | 5.776 | 7,150,777 | 5.6644 | -0.97% |
| 2025-01-22 | 0 | 6.170 | 6.170 | 6.180 | 6.110 | 6.240 | 7,062,492 | 43,493,250 | 6.1583 | 5.702 | 5.702 | 5.711 | 5.646 | 5.767 | 7,642,234 | 5.6912 | -0.96% |
| 2025-01-21 | 0 | 6.230 | 6.220 | 6.230 | 6.200 | 6.350 | 6,141,321 | 38,539,238 | 6.2754 | 5.757 | 5.748 | 5.757 | 5.730 | 5.868 | 6,645,447 | 5.7993 | -0.16% |
| 2025-01-20 | 0 | 6.240 | 6.220 | 6.240 | 6.190 | 6.370 | 9,517,283 | 59,756,787 | 6.2788 | 5.767 | 5.748 | 5.767 | 5.720 | 5.887 | 10,298,533 | 5.8025 | -0.32% |
| 2025-01-17 | 0 | 6.260 | 6.240 | 6.260 | 6.050 | 6.280 | 7,926,354 | 49,260,105 | 6.2147 | 5.785 | 5.767 | 5.785 | 5.591 | 5.804 | 8,577,008 | 5.7433 | 3.30% |
| 2025-01-16 | 0 | 6.060 | 6.040 | 6.060 | 6.040 | 6.210 | 8,589,691 | 52,330,438 | 6.0922 | 5.600 | 5.582 | 5.600 | 5.582 | 5.739 | 9,294,797 | 5.6301 | 0.33% |
| 2025-01-15 | 0 | 6.040 | 6.040 | 6.050 | 6.010 | 6.110 | 6,567,891 | 39,751,337 | 6.0524 | 5.582 | 5.582 | 5.591 | 5.554 | 5.646 | 7,107,033 | 5.5932 | 0.00% |
| 2025-01-14 | 0 | 6.040 | 6.040 | 6.060 | 5.890 | 6.100 | 4,283,364 | 25,872,548 | 6.0402 | 5.582 | 5.582 | 5.600 | 5.443 | 5.637 | 4,634,975 | 5.5820 | 2.37% |
| 2025-01-13 | 0 | 5.900 | 5.900 | 5.910 | 5.840 | 6.100 | 8,711,299 | 51,470,517 | 5.9085 | 5.452 | 5.452 | 5.462 | 5.397 | 5.637 | 9,426,388 | 5.4603 | -1.83% |
| 2025-01-10 | 0 | 6.010 | 6.000 | 6.010 | 6.000 | 6.140 | 7,922,298 | 47,886,632 | 6.0445 | 5.554 | 5.545 | 5.554 | 5.545 | 5.674 | 8,572,619 | 5.5860 | -1.15% |
| 2025-01-09 | 0 | 6.080 | 6.070 | 6.080 | 6.000 | 6.110 | 5,028,292 | 30,557,941 | 6.0772 | 5.619 | 5.610 | 5.619 | 5.545 | 5.646 | 5,441,052 | 5.6162 | 0.33% |
| 2025-01-08 | 0 | 6.060 | 6.050 | 6.060 | 5.970 | 6.100 | 6,608,618 | 39,906,181 | 6.0385 | 5.600 | 5.591 | 5.600 | 5.517 | 5.637 | 7,151,103 | 5.5804 | -0.16% |
| 2025-01-07 | 0 | 6.070 | 6.060 | 6.070 | 5.990 | 6.130 | 5,106,773 | 30,906,901 | 6.0521 | 5.610 | 5.600 | 5.610 | 5.536 | 5.665 | 5,525,975 | 5.5930 | 0.17% |
| 2025-01-06 | 0 | 6.060 | 6.060 | 6.080 | 5.980 | 6.100 | 7,712,339 | 46,666,695 | 6.0509 | 5.600 | 5.600 | 5.619 | 5.526 | 5.637 | 8,345,425 | 5.5919 | 1.17% |
| 2025-01-03 | 0 | 5.990 | 5.980 | 5.990 | 5.980 | 6.160 | 18,234,991 | 109,787,697 | 6.0207 | 5.536 | 5.526 | 5.536 | 5.526 | 5.693 | 19,731,855 | 5.5640 | -2.28% |
| 2025-01-02 | 0 | 6.130 | 6.120 | 6.130 | 6.090 | 6.230 | 9,147,600 | 56,222,514 | 6.1461 | 5.665 | 5.656 | 5.665 | 5.628 | 5.757 | 9,898,503 | 5.6799 | -1.61% |
| 2024-12-31 | 0 | 6.230 | 6.220 | 6.230 | 6.200 | 6.320 | 3,647,947 | 22,853,761 | 6.2648 | 5.757 | 5.748 | 5.757 | 5.730 | 5.841 | 3,947,398 | 5.7896 | 0.00% |
| 2024-12-30 | 0 | 6.230 | 6.230 | 6.240 | 6.200 | 6.320 | 5,205,608 | 32,448,995 | 6.2335 | 5.757 | 5.757 | 5.767 | 5.730 | 5.841 | 5,632,923 | 5.7606 | -0.64% |
| 2024-12-27 | 0 | 6.270 | 6.270 | 6.280 | 6.200 | 6.310 | 7,381,070 | 46,373,632 | 6.2828 | 5.794 | 5.794 | 5.804 | 5.730 | 5.831 | 7,986,963 | 5.8062 | -0.48% |
| 2024-12-24 | 0 | 6.300 | 6.290 | 6.300 | 6.220 | 6.310 | 3,345,470 | 21,014,485 | 6.2815 | 5.822 | 5.813 | 5.822 | 5.748 | 5.831 | 3,620,091 | 5.8050 | 1.29% |
| 2024-12-23 | 0 | 6.220 | 6.210 | 6.220 | 6.200 | 6.310 | 5,783,709 | 36,065,912 | 6.2358 | 5.748 | 5.739 | 5.748 | 5.730 | 5.831 | 6,258,479 | 5.7627 | 0.32% |
| 2024-12-20 | 0 | 6.200 | 6.200 | 6.210 | 6.140 | 6.240 | 13,280,754 | 82,329,866 | 6.1992 | 5.730 | 5.730 | 5.739 | 5.674 | 5.767 | 14,370,938 | 5.7289 | 0.65% |
| 2024-12-19 | 0 | 6.160 | 6.160 | 6.170 | 6.130 | 6.270 | 8,959,276 | 55,278,092 | 6.1699 | 5.693 | 5.693 | 5.702 | 5.665 | 5.794 | 9,694,720 | 5.7019 | -2.38% |
| 2024-12-18 | 0 | 6.310 | 6.300 | 6.310 | 6.190 | 6.320 | 6,276,256 | 39,268,795 | 6.2567 | 5.831 | 5.822 | 5.831 | 5.720 | 5.841 | 6,791,458 | 5.7821 | 1.45% |
| 2024-12-17 | 0 | 6.220 | 6.210 | 6.220 | 6.180 | 6.310 | 9,121,298 | 56,789,057 | 6.2260 | 5.748 | 5.739 | 5.748 | 5.711 | 5.831 | 9,870,042 | 5.7537 | -1.27% |
| 2024-12-16 | 0 | 6.300 | 6.290 | 6.300 | 6.270 | 6.360 | 12,134,410 | 76,526,192 | 6.3065 | 5.822 | 5.813 | 5.822 | 5.794 | 5.878 | 13,130,493 | 5.8281 | 0.00% |
| 2024-12-13 | 0 | 6.300 | 6.300 | 6.320 | 6.300 | 6.520 | 13,144,634 | 83,476,974 | 6.3507 | 5.822 | 5.822 | 5.841 | 5.822 | 6.025 | 14,223,644 | 5.8689 | -4.26% |
| 2024-12-12 | 0 | 6.580 | 6.570 | 6.580 | 6.350 | 6.660 | 10,535,697 | 68,489,400 | 6.5007 | 6.081 | 6.072 | 6.081 | 5.868 | 6.155 | 11,400,546 | 6.0076 | 1.23% |
| 2024-12-11 | 0 | 6.500 | 6.500 | 6.510 | 6.500 | 6.850 | 8,316,535 | 54,947,450 | 6.6070 | 6.007 | 6.007 | 6.016 | 6.007 | 6.330 | 8,999,218 | 6.1058 | -3.70% |
| 2024-12-10 | 0 | 6.750 | 6.750 | 6.760 | 6.700 | 7.040 | 14,594,141 | 99,848,018 | 6.8417 | 6.238 | 6.238 | 6.247 | 6.192 | 6.506 | 15,792,137 | 6.3226 | 0.15% |
| 2024-12-09 | 0 | 6.740 | 6.730 | 6.740 | 6.400 | 6.740 | 11,464,532 | 75,537,935 | 6.5888 | 6.229 | 6.219 | 6.229 | 5.914 | 6.229 | 12,405,626 | 6.0890 | 4.50% |
| 2024-12-06 | 0 | 6.450 | 6.450 | 6.470 | 6.380 | 6.520 | 8,496,612 | 54,971,955 | 6.4699 | 5.961 | 5.961 | 5.979 | 5.896 | 6.025 | 9,194,077 | 5.9791 | 0.47% |
| 2024-12-05 | 0 | 6.420 | 6.420 | 6.430 | 6.360 | 6.520 | 4,847,130 | 31,027,781 | 6.4013 | 5.933 | 5.933 | 5.942 | 5.878 | 6.025 | 5,245,019 | 5.9157 | -0.47% |
| 2024-12-04 | 0 | 6.450 | 6.440 | 6.450 | 6.430 | 6.640 | 8,282,774 | 53,782,613 | 6.4933 | 5.961 | 5.951 | 5.961 | 5.942 | 6.136 | 8,962,686 | 6.0007 | -2.27% |
| 2024-12-03 | 0 | 6.600 | 6.590 | 6.600 | 6.360 | 6.660 | 8,986,704 | 58,941,716 | 6.5588 | 6.099 | 6.090 | 6.099 | 5.878 | 6.155 | 9,724,400 | 6.0612 | 2.01% |
| 2024-12-02 | 0 | 6.470 | 6.470 | 6.480 | 6.310 | 6.500 | 7,580,792 | 48,721,013 | 6.4269 | 5.979 | 5.979 | 5.988 | 5.831 | 6.007 | 8,203,080 | 5.9394 | 2.54% |
| 2024-11-29 | 0 | 6.310 | 6.300 | 6.310 | 6.210 | 6.400 | 4,998,564 | 31,553,681 | 6.3125 | 5.831 | 5.822 | 5.831 | 5.739 | 5.914 | 5,408,883 | 5.8337 | 1.61% |
| 2024-11-28 | 0 | 6.210 | 6.210 | 6.220 | 6.190 | 6.270 | 4,226,000 | 26,300,555 | 6.2235 | 5.739 | 5.739 | 5.748 | 5.720 | 5.794 | 4,572,902 | 5.7514 | -0.80% |
| 2024-11-27 | 0 | 6.260 | 6.250 | 6.260 | 6.120 | 6.290 | 6,587,444 | 40,841,031 | 6.1998 | 5.785 | 5.776 | 5.785 | 5.656 | 5.813 | 7,128,191 | 5.7295 | 1.95% |
| 2024-11-26 | 0 | 6.140 | 6.130 | 6.140 | 6.120 | 6.220 | 6,595,835 | 40,621,252 | 6.1586 | 5.674 | 5.665 | 5.674 | 5.656 | 5.748 | 7,137,270 | 5.6914 | -0.32% |
| 2024-11-25 | 0 | 6.160 | 6.150 | 6.160 | 6.110 | 6.250 | 8,616,246 | 53,017,939 | 6.1533 | 5.693 | 5.683 | 5.693 | 5.646 | 5.776 | 9,323,532 | 5.6865 | -0.48% |
| 2024-11-22 | 0 | 6.190 | 6.190 | 6.200 | 6.160 | 6.430 | 7,841,351 | 49,103,579 | 6.2621 | 5.720 | 5.720 | 5.730 | 5.693 | 5.942 | 8,485,028 | 5.7871 | -3.43% |
| 2024-11-21 | 0 | 6.410 | 6.400 | 6.410 | 6.360 | 6.440 | 4,611,799 | 29,573,490 | 6.4126 | 5.924 | 5.914 | 5.924 | 5.878 | 5.951 | 4,990,370 | 5.9261 | 0.31% |
| 2024-11-20 | 0 | 6.390 | 6.390 | 6.410 | 6.300 | 6.420 | 4,394,336 | 28,037,239 | 6.3803 | 5.905 | 5.905 | 5.924 | 5.822 | 5.933 | 4,755,056 | 5.8963 | 0.63% |
| 2024-11-19 | 0 | 6.350 | 6.340 | 6.350 | 6.300 | 6.450 | 7,490,000 | 47,651,124 | 6.3620 | 5.868 | 5.859 | 5.868 | 5.822 | 5.961 | 8,104,835 | 5.8793 | 0.47% |
| 2024-11-18 | 0 | 6.320 | 6.320 | 6.330 | 6.320 | 6.530 | 11,216,479 | 71,556,592 | 6.3796 | 5.841 | 5.841 | 5.850 | 5.841 | 6.035 | 12,137,211 | 5.8956 | -0.47% |
| 2024-11-15 | 0 | 6.350 | 6.350 | 6.360 | 6.320 | 6.450 | 9,499,383 | 60,477,992 | 6.3665 | 5.868 | 5.868 | 5.878 | 5.841 | 5.961 | 10,279,163 | 5.8836 | -0.47% |
| 2024-11-14 | 0 | 6.380 | 6.380 | 6.390 | 6.370 | 6.500 | 13,018,454 | 83,348,256 | 6.4023 | 5.896 | 5.896 | 5.905 | 5.887 | 6.007 | 14,087,106 | 5.9166 | -1.69% |
| 2024-11-13 | 0 | 6.490 | 6.480 | 6.490 | 6.410 | 6.530 | 9,049,555 | 58,499,983 | 6.4644 | 5.998 | 5.988 | 5.998 | 5.924 | 6.035 | 9,792,410 | 5.9740 | -0.46% |
| 2024-11-12 | 0 | 6.520 | 6.510 | 6.520 | 6.440 | 6.740 | 12,612,323 | 82,590,532 | 6.5484 | 6.025 | 6.016 | 6.025 | 5.951 | 6.229 | 13,647,637 | 6.0516 | -1.81% |
| 2024-11-11 | 0 | 6.640 | 6.630 | 6.640 | 6.570 | 6.780 | 11,052,400 | 73,383,488 | 6.6396 | 6.136 | 6.127 | 6.136 | 6.072 | 6.266 | 11,959,664 | 6.1359 | -2.06% |
| 2024-11-08 | 0 | 6.780 | 6.780 | 6.790 | 6.780 | 7.090 | 5,540,307 | 38,163,774 | 6.8884 | 6.266 | 6.266 | 6.275 | 6.266 | 6.552 | 5,995,097 | 6.3658 | -2.16% |
| 2024-11-07 | 0 | 6.930 | 6.930 | 6.940 | 6.720 | 6.960 | 10,507,105 | 72,312,516 | 6.8822 | 6.404 | 6.404 | 6.414 | 6.210 | 6.432 | 11,369,607 | 6.3602 | 1.17% |
| 2024-11-06 | 0 | 6.850 | 6.850 | 6.860 | 6.760 | 6.970 | 13,132,551 | 90,114,006 | 6.8619 | 6.330 | 6.330 | 6.340 | 6.247 | 6.441 | 14,210,569 | 6.3413 | -1.72% |
| 2024-11-05 | 0 | 6.970 | 6.960 | 6.970 | 6.680 | 6.970 | 9,110,762 | 62,796,892 | 6.8926 | 6.441 | 6.432 | 6.441 | 6.173 | 6.441 | 9,858,641 | 6.3697 | 3.87% |
| 2024-11-04 | 0 | 6.710 | 6.710 | 6.720 | 6.580 | 6.790 | 6,457,470 | 43,154,552 | 6.6829 | 6.201 | 6.201 | 6.210 | 6.081 | 6.275 | 6,987,547 | 6.1759 | 0.00% |
| 2024-11-01 | 0 | 6.710 | 6.690 | 6.710 | 6.540 | 6.820 | 11,841,015 | 79,473,026 | 6.7117 | 6.201 | 6.182 | 6.201 | 6.044 | 6.303 | 12,813,014 | 6.2025 | 2.60% |
| 2024-10-31 | 0 | 6.540 | 6.540 | 6.550 | 6.420 | 6.660 | 8,667,671 | 56,713,166 | 6.5431 | 6.044 | 6.044 | 6.053 | 5.933 | 6.155 | 9,379,178 | 6.0467 | -0.15% |
| 2024-10-30 | 0 | 6.550 | 6.530 | 6.550 | 6.520 | 6.700 | 6,823,843 | 44,806,689 | 6.5662 | 6.053 | 6.035 | 6.053 | 6.025 | 6.192 | 7,383,995 | 6.0681 | -1.36% |
| 2024-10-29 | 0 | 6.640 | 6.640 | 6.650 | 6.600 | 6.740 | 8,777,860 | 58,295,977 | 6.6413 | 6.136 | 6.136 | 6.146 | 6.099 | 6.229 | 9,498,412 | 6.1374 | -0.90% |
| 2024-10-28 | 0 | 6.700 | 6.690 | 6.700 | 6.500 | 6.710 | 5,842,048 | 38,859,697 | 6.6517 | 6.192 | 6.182 | 6.192 | 6.007 | 6.201 | 6,321,607 | 6.1471 | 2.76% |
| 2024-10-25 | 0 | 6.520 | 6.520 | 6.530 | 6.450 | 6.580 | 10,493,660 | 68,462,536 | 6.5242 | 6.025 | 6.025 | 6.035 | 5.961 | 6.081 | 11,355,058 | 6.0293 | 0.77% |
| 2024-10-24 | 0 | 6.470 | 6.460 | 6.470 | 6.420 | 6.610 | 10,103,282 | 65,480,312 | 6.4811 | 5.979 | 5.970 | 5.979 | 5.933 | 6.109 | 10,932,635 | 5.9894 | -1.97% |
| 2024-10-23 | 0 | 6.600 | 6.600 | 6.610 | 6.500 | 6.660 | 11,196,373 | 73,810,675 | 6.5924 | 6.099 | 6.099 | 6.109 | 6.007 | 6.155 | 12,115,455 | 6.0923 | 0.76% |
| 2024-10-22 | 0 | 6.550 | 6.540 | 6.550 | 6.520 | 6.630 | 13,014,631 | 85,466,687 | 6.5670 | 6.053 | 6.044 | 6.053 | 6.025 | 6.127 | 14,082,969 | 6.0688 | -0.76% |
| 2024-10-21 | 0 | 6.600 | 6.600 | 6.610 | 6.580 | 6.790 | 12,023,474 | 79,997,834 | 6.6535 | 6.099 | 6.099 | 6.109 | 6.081 | 6.275 | 13,010,451 | 6.1487 | -1.49% |
| 2024-10-18 | 0 | 6.700 | 6.690 | 6.700 | 6.430 | 6.720 | 15,771,348 | 104,465,889 | 6.6238 | 6.192 | 6.182 | 6.192 | 5.942 | 6.210 | 17,065,978 | 6.1213 | 3.72% |
| 2024-10-17 | 0 | 6.460 | 6.450 | 6.460 | 6.390 | 6.830 | 26,844,344 | 176,441,799 | 6.5728 | 5.970 | 5.961 | 5.970 | 5.905 | 6.312 | 29,047,928 | 6.0742 | -4.30% |
| 2024-10-16 | 0 | 6.750 | 6.750 | 6.760 | 6.570 | 6.830 | 14,294,110 | 95,674,004 | 6.6932 | 6.238 | 6.238 | 6.247 | 6.072 | 6.312 | 15,467,477 | 6.1855 | 0.90% |
| 2024-10-15 | 0 | 6.690 | 6.690 | 6.700 | 6.610 | 6.980 | 19,482,622 | 131,550,586 | 6.7522 | 6.182 | 6.182 | 6.192 | 6.109 | 6.450 | 21,081,901 | 6.2400 | -3.88% |
| 2024-10-14 | 0 | 6.960 | 6.950 | 6.960 | 6.700 | 7.060 | 11,712,251 | 80,710,163 | 6.8911 | 6.432 | 6.423 | 6.432 | 6.192 | 6.524 | 12,673,680 | 6.3683 | 0.00% |
| 2024-10-10 | 0 | 6.960 | 6.950 | 6.960 | 6.850 | 7.150 | 29,492,921 | 206,765,273 | 7.0107 | 6.432 | 6.423 | 6.432 | 6.330 | 6.608 | 31,913,920 | 6.4788 | 0.87% |
| 2024-10-09 | 0 | 6.900 | 6.900 | 6.910 | 6.670 | 7.380 | 29,854,736 | 208,407,500 | 6.9807 | 6.377 | 6.377 | 6.386 | 6.164 | 6.820 | 32,305,436 | 6.4512 | -3.50% |
| 2024-10-08 | 0 | 7.150 | 7.150 | 7.170 | 6.950 | 8.220 | 57,092,957 | 421,432,207 | 7.3815 | 6.608 | 6.608 | 6.626 | 6.423 | 7.596 | 61,779,574 | 6.8215 | -12.59% |
| 2024-10-07 | 0 | 8.180 | 8.170 | 8.180 | 7.930 | 8.200 | 16,678,904 | 135,200,486 | 8.1061 | 7.559 | 7.550 | 7.559 | 7.328 | 7.578 | 18,048,033 | 7.4911 | 2.76% |
| 2024-10-04 | 0 | 7.960 | 7.960 | 7.980 | 7.920 | 8.220 | 27,780,738 | 222,837,397 | 8.0213 | 7.356 | 7.356 | 7.375 | 7.319 | 7.596 | 30,061,189 | 7.4128 | -1.12% |
| 2024-10-03 | 0 | 8.050 | 8.040 | 8.050 | 7.650 | 9.050 | 61,283,580 | 501,595,208 | 8.1848 | 7.439 | 7.430 | 7.439 | 7.070 | 8.363 | 66,314,194 | 7.5639 | -6.61% |
| 2024-10-02 | 0 | 8.620 | 8.600 | 8.620 | 7.690 | 8.620 | 72,677,214 | 604,484,997 | 8.3174 | 7.966 | 7.948 | 7.966 | 7.107 | 7.966 | 78,643,103 | 7.6864 | 13.57% |
| 2024-09-30 | 0 | 7.590 | 7.590 | 7.600 | 7.200 | 7.940 | 74,059,790 | 559,473,917 | 7.5544 | 7.014 | 7.014 | 7.023 | 6.654 | 7.338 | 80,139,171 | 6.9813 | 12.28% |
| 2024-09-27 | 0 | 6.760 | 6.760 | 6.770 | 6.570 | 6.910 | 56,950,512 | 382,564,737 | 6.7175 | 6.247 | 6.247 | 6.256 | 6.072 | 6.386 | 61,625,436 | 6.2079 | 4.48% |
| 2024-09-26 | 0 | 6.470 | 6.460 | 6.470 | 5.940 | 6.490 | 34,851,422 | 219,425,923 | 6.2960 | 5.979 | 5.970 | 5.979 | 5.489 | 5.998 | 37,712,287 | 5.8184 | 7.65% |
| 2024-09-25 | 0 | 6.010 | 6.000 | 6.010 | 5.990 | 6.200 | 21,824,562 | 133,212,047 | 6.1038 | 5.554 | 5.545 | 5.554 | 5.536 | 5.730 | 23,616,085 | 5.6407 | 1.86% |
| 2024-09-24 | 0 | 5.900 | 5.900 | 5.910 | 5.760 | 5.940 | 17,806,759 | 104,361,065 | 5.8608 | 5.452 | 5.452 | 5.462 | 5.323 | 5.489 | 19,268,471 | 5.4162 | 3.33% |
| 2024-09-23 | 0 | 5.710 | 5.710 | 5.720 | 5.660 | 5.810 | 9,420,745 | 54,084,349 | 5.7410 | 5.277 | 5.277 | 5.286 | 5.231 | 5.369 | 10,194,070 | 5.3055 | 0.18% |
| 2024-09-20 | 0 | 5.700 | 5.700 | 5.710 | 5.600 | 5.820 | 19,033,597 | 108,661,018 | 5.7089 | 5.268 | 5.268 | 5.277 | 5.175 | 5.378 | 20,596,017 | 5.2758 | 1.97% |
| 2024-09-19 | 0 | 5.590 | 5.590 | 5.600 | 5.420 | 5.630 | 12,863,000 | 71,339,302 | 5.5461 | 5.166 | 5.166 | 5.175 | 5.009 | 5.203 | 13,918,891 | 5.1254 | 1.82% |
| 2024-09-17 | 0 | 5.490 | 5.490 | 5.500 | 5.350 | 5.520 | 6,700,281 | 36,696,207 | 5.4768 | 5.074 | 5.074 | 5.083 | 4.944 | 5.101 | 7,250,290 | 5.0613 | 2.04% |
| 2024-09-16 | 0 | 5.380 | 5.370 | 5.380 | 5.280 | 5.390 | 6,354,611 | 33,908,715 | 5.3361 | 4.972 | 4.963 | 4.972 | 4.879 | 4.981 | 6,876,245 | 4.9313 | -0.19% |
| 2024-09-13 | 0 | 5.390 | 5.390 | 5.400 | 5.320 | 5.510 | 7,982,241 | 43,273,742 | 5.4213 | 4.981 | 4.981 | 4.990 | 4.916 | 5.092 | 8,637,483 | 5.0100 | 1.13% |
| 2024-09-12 | 0 | 5.330 | 5.320 | 5.330 | 5.300 | 5.400 | 11,299,122 | 60,347,860 | 5.3409 | 4.926 | 4.916 | 4.926 | 4.898 | 4.990 | 12,226,638 | 4.9358 | -0.74% |
| 2024-09-11 | 0 | 5.370 | 5.370 | 5.380 | 5.280 | 5.410 | 5,925,827 | 31,767,942 | 5.3609 | 4.963 | 4.963 | 4.972 | 4.879 | 5.000 | 6,412,263 | 4.9542 | -0.74% |
| 2024-09-10 | 0 | 5.410 | 5.410 | 5.420 | 5.360 | 5.540 | 10,826,429 | 58,693,195 | 5.4213 | 5.000 | 5.000 | 5.009 | 4.953 | 5.120 | 11,715,143 | 5.0100 | -1.46% |
| 2024-09-09 | 0 | 5.490 | 5.480 | 5.490 | 5.450 | 5.630 | 17,858,438 | 98,205,130 | 5.4991 | 5.074 | 5.064 | 5.074 | 5.037 | 5.203 | 19,324,392 | 5.0819 | -2.49% |
| 2024-09-05 | 0 | 5.630 | 5.630 | 5.640 | 5.580 | 5.720 | 7,610,516 | 42,826,461 | 5.6273 | 5.203 | 5.203 | 5.212 | 5.157 | 5.286 | 8,235,244 | 5.2004 | -0.18% |
| 2024-09-04 | 0 | 5.640 | 5.630 | 5.640 | 5.570 | 5.730 | 5,922,755 | 33,315,830 | 5.6251 | 5.212 | 5.203 | 5.212 | 5.147 | 5.295 | 6,408,939 | 5.1983 | -0.88% |
| 2024-09-03 | 0 | 5.690 | 5.690 | 5.700 | 5.610 | 5.740 | 8,164,139 | 46,395,561 | 5.6828 | 5.258 | 5.258 | 5.268 | 5.184 | 5.305 | 8,834,313 | 5.2517 | 0.00% |
| 2024-09-02 | 0 | 5.690 | 5.680 | 5.690 | 5.670 | 6.010 | 13,870,885 | 80,162,443 | 5.7792 | 5.258 | 5.249 | 5.258 | 5.240 | 5.554 | 15,009,511 | 5.3408 | -4.53% |
| 2024-08-30 | 0 | 5.960 | 5.950 | 5.960 | 5.830 | 6.170 | 11,327,452 | 68,068,368 | 6.0092 | 5.508 | 5.499 | 5.508 | 5.388 | 5.702 | 12,257,294 | 5.5533 | 1.36% |
| 2024-08-29 | 0 | 5.880 | 5.870 | 5.880 | 5.780 | 5.920 | 8,265,373 | 48,418,021 | 5.8579 | 5.434 | 5.425 | 5.434 | 5.342 | 5.471 | 8,943,857 | 5.4136 | -0.68% |
| 2024-08-28 | 0 | 5.920 | 5.920 | 5.930 | 5.810 | 5.970 | 16,208,755 | 95,860,804 | 5.9141 | 5.471 | 5.471 | 5.480 | 5.369 | 5.517 | 17,539,291 | 5.4655 | 0.17% |
| 2024-08-27 | 0 | 5.910 | 5.910 | 5.920 | 5.740 | 5.940 | 9,336,939 | 54,860,583 | 5.8756 | 5.462 | 5.462 | 5.471 | 5.305 | 5.489 | 10,103,385 | 5.4299 | 1.90% |
| 2024-08-26 | 0 | 5.800 | 5.790 | 5.800 | 5.580 | 5.850 | 11,509,916 | 66,412,549 | 5.7700 | 5.360 | 5.351 | 5.360 | 5.157 | 5.406 | 12,454,736 | 5.3323 | 3.94% |
| 2024-08-23 | 0 | 5.580 | 5.570 | 5.580 | 5.490 | 5.650 | 8,114,330 | 45,032,544 | 5.5498 | 5.157 | 5.147 | 5.157 | 5.074 | 5.221 | 8,780,415 | 5.1287 | -1.24% |
| 2024-08-22 | 0 | 5.650 | 5.640 | 5.650 | 5.580 | 5.690 | 7,316,870 | 41,279,454 | 5.6417 | 5.221 | 5.212 | 5.221 | 5.157 | 5.258 | 7,917,493 | 5.2137 | 0.18% |
| 2024-08-21 | 0 | 5.640 | 5.630 | 5.640 | 5.530 | 5.710 | 12,041,740 | 67,570,882 | 5.6114 | 5.212 | 5.203 | 5.212 | 5.110 | 5.277 | 13,030,216 | 5.1857 | 1.62% |
| 2024-08-20 | 0 | 5.550 | 5.540 | 5.550 | 5.500 | 5.610 | 8,130,421 | 45,092,720 | 5.5462 | 5.129 | 5.120 | 5.129 | 5.083 | 5.184 | 8,797,827 | 5.1254 | 0.36% |
| 2024-08-19 | 0 | 5.530 | 5.530 | 5.540 | 5.490 | 5.550 | 7,524,480 | 41,551,074 | 5.5221 | 5.110 | 5.110 | 5.120 | 5.074 | 5.129 | 8,142,146 | 5.1032 | 0.73% |
| 2024-08-16 | 0 | 5.490 | 5.480 | 5.490 | 5.450 | 5.570 | 8,176,895 | 44,892,073 | 5.4901 | 5.074 | 5.064 | 5.074 | 5.037 | 5.147 | 8,848,116 | 5.0736 | 0.00% |
| 2024-08-15 | 0 | 5.490 | 5.490 | 5.500 | 5.440 | 5.570 | 8,965,673 | 49,121,309 | 5.4788 | 5.074 | 5.074 | 5.083 | 5.027 | 5.147 | 9,701,642 | 5.0632 | -0.54% |
| 2024-08-14 | 0 | 5.520 | 5.520 | 5.530 | 5.460 | 5.560 | 6,158,522 | 33,997,171 | 5.5203 | 5.101 | 5.101 | 5.110 | 5.046 | 5.138 | 6,664,060 | 5.1016 | 0.18% |
| 2024-08-13 | 0 | 5.630 | 5.620 | 5.630 | 5.520 | 5.640 | 7,870,691 | 44,038,042 | 5.5952 | 5.092 | 5.083 | 5.092 | 4.993 | 5.101 | 8,702,259 | 5.0605 | 0.72% |
| 2024-08-12 | 0 | 5.590 | 5.580 | 5.590 | 5.560 | 5.730 | 6,968,790 | 38,990,542 | 5.5950 | 5.056 | 5.047 | 5.056 | 5.029 | 5.182 | 7,705,069 | 5.0604 | -1.41% |
| 2024-08-09 | 0 | 5.670 | 5.670 | 5.680 | 5.660 | 5.800 | 10,763,136 | 61,590,016 | 5.7223 | 5.128 | 5.128 | 5.137 | 5.119 | 5.246 | 11,900,302 | 5.1755 | 1.07% |
| 2024-08-08 | 0 | 5.610 | 5.610 | 5.620 | 5.460 | 5.670 | 16,689,047 | 93,381,638 | 5.5954 | 5.074 | 5.074 | 5.083 | 4.938 | 5.128 | 18,452,308 | 5.0607 | -0.36% |
| 2024-08-07 | 0 | 5.630 | 5.620 | 5.630 | 5.560 | 5.660 | 10,695,247 | 59,998,663 | 5.6098 | 5.092 | 5.083 | 5.092 | 5.029 | 5.119 | 11,825,241 | 5.0738 | 0.36% |
| 2024-08-06 | 0 | 5.610 | 5.610 | 5.620 | 5.590 | 5.700 | 12,792,751 | 71,892,905 | 5.6198 | 5.074 | 5.074 | 5.083 | 5.056 | 5.155 | 14,144,354 | 5.0828 | 1.26% |
| 2024-08-05 | 0 | 5.540 | 5.530 | 5.540 | 5.470 | 5.730 | 28,315,066 | 157,948,307 | 5.5782 | 5.011 | 5.002 | 5.011 | 4.947 | 5.182 | 31,306,661 | 5.0452 | -0.18% |
| 2024-08-02 | 0 | 5.550 | 5.550 | 5.560 | 5.420 | 5.570 | 20,426,402 | 112,474,058 | 5.5063 | 5.020 | 5.020 | 5.029 | 4.902 | 5.038 | 22,584,529 | 4.9801 | -0.89% |
| 2024-08-01 | 0 | 5.600 | 5.590 | 5.600 | 5.520 | 5.750 | 26,470,910 | 148,513,011 | 5.6104 | 5.065 | 5.056 | 5.065 | 4.993 | 5.201 | 29,267,662 | 5.0743 | -2.61% |
| 2024-07-31 | 0 | 5.750 | 5.740 | 5.750 | 5.570 | 5.850 | 32,730,579 | 188,136,421 | 5.7480 | 5.201 | 5.191 | 5.201 | 5.038 | 5.291 | 36,188,689 | 5.1988 | 1.95% |
| 2024-07-30 | 0 | 5.640 | 5.630 | 5.640 | 5.420 | 6.420 | 64,863,044 | 368,382,400 | 5.6794 | 5.101 | 5.092 | 5.101 | 4.902 | 5.807 | 71,716,072 | 5.1367 | -11.74% |
| 2024-07-29 | 0 | 6.390 | 6.380 | 6.390 | 6.320 | 6.410 | 9,048,194 | 57,648,399 | 6.3713 | 5.779 | 5.770 | 5.779 | 5.716 | 5.797 | 10,004,170 | 5.7624 | 0.79% |
| 2024-07-26 | 0 | 6.340 | 6.340 | 6.350 | 6.300 | 6.500 | 6,847,120 | 43,610,105 | 6.3691 | 5.734 | 5.734 | 5.743 | 5.698 | 5.879 | 7,570,544 | 5.7605 | -0.78% |
| 2024-07-25 | 0 | 6.390 | 6.380 | 6.390 | 6.290 | 6.410 | 14,253,387 | 90,748,004 | 6.3668 | 5.779 | 5.770 | 5.779 | 5.689 | 5.797 | 15,759,312 | 5.7584 | 0.47% |
| 2024-07-24 | 0 | 6.360 | 6.360 | 6.370 | 6.350 | 6.530 | 18,375,401 | 117,968,222 | 6.4199 | 5.752 | 5.752 | 5.761 | 5.743 | 5.906 | 20,316,832 | 5.8064 | -2.30% |
| 2024-07-23 | 0 | 6.510 | 6.500 | 6.510 | 6.480 | 6.760 | 17,343,078 | 114,520,440 | 6.6032 | 5.888 | 5.879 | 5.888 | 5.861 | 6.114 | 19,175,440 | 5.9722 | -3.12% |
| 2024-07-22 | 0 | 6.720 | 6.720 | 6.740 | 6.670 | 6.800 | 6,175,464 | 41,490,687 | 6.7186 | 6.078 | 6.078 | 6.096 | 6.033 | 6.150 | 6,827,925 | 6.0766 | -0.74% |
| 2024-07-19 | 0 | 6.770 | 6.770 | 6.780 | 6.730 | 6.900 | 7,111,444 | 48,229,193 | 6.7819 | 6.123 | 6.123 | 6.132 | 6.087 | 6.241 | 7,862,795 | 6.1338 | -2.17% |
| 2024-07-18 | 0 | 6.920 | 6.920 | 6.930 | 6.780 | 6.960 | 9,499,145 | 65,497,603 | 6.8951 | 6.259 | 6.259 | 6.268 | 6.132 | 6.295 | 10,502,766 | 6.2362 | 0.73% |
| 2024-07-17 | 0 | 6.870 | 6.860 | 6.870 | 6.800 | 6.920 | 9,965,481 | 68,495,083 | 6.8732 | 6.214 | 6.204 | 6.214 | 6.150 | 6.259 | 11,018,372 | 6.2164 | 0.73% |
| 2024-07-16 | 0 | 6.820 | 6.820 | 6.830 | 6.740 | 6.900 | 9,536,422 | 64,997,665 | 6.8157 | 6.168 | 6.168 | 6.177 | 6.096 | 6.241 | 10,543,981 | 6.1644 | -1.16% |
| 2024-07-15 | 0 | 6.900 | 6.890 | 6.900 | 6.860 | 7.020 | 7,978,375 | 55,275,095 | 6.9281 | 6.241 | 6.232 | 6.241 | 6.204 | 6.349 | 8,821,321 | 6.2661 | -1.57% |
| 2024-07-12 | 0 | 7.010 | 7.010 | 7.020 | 6.760 | 7.070 | 11,145,186 | 77,717,649 | 6.9732 | 6.340 | 6.340 | 6.349 | 6.114 | 6.394 | 12,322,717 | 6.3069 | 4.78% |
| 2024-07-11 | 0 | 6.690 | 6.690 | 6.700 | 6.630 | 6.730 | 21,042,883 | 140,632,162 | 6.6831 | 6.051 | 6.051 | 6.060 | 5.996 | 6.087 | 23,266,144 | 6.0445 | 1.52% |
| 2024-07-10 | 0 | 6.590 | 6.590 | 6.600 | 6.530 | 6.700 | 17,877,622 | 118,369,684 | 6.6211 | 5.960 | 5.960 | 5.969 | 5.906 | 6.060 | 19,766,461 | 5.9884 | 0.76% |
| 2024-07-09 | 0 | 6.540 | 6.520 | 6.540 | 6.450 | 6.570 | 6,933,505 | 45,265,627 | 6.5285 | 5.915 | 5.897 | 5.915 | 5.834 | 5.942 | 7,666,056 | 5.9047 | 0.77% |
| 2024-07-08 | 0 | 6.490 | 6.480 | 6.490 | 6.420 | 6.600 | 12,412,354 | 80,473,791 | 6.4834 | 5.870 | 5.861 | 5.870 | 5.807 | 5.969 | 13,723,766 | 5.8638 | -1.22% |
| 2024-07-05 | 0 | 6.570 | 6.570 | 6.580 | 6.520 | 6.670 | 14,160,265 | 93,222,846 | 6.5834 | 5.942 | 5.942 | 5.951 | 5.897 | 6.033 | 15,656,351 | 5.9543 | 0.31% |
| 2024-07-04 | 0 | 6.550 | 6.540 | 6.550 | 6.510 | 6.770 | 14,516,530 | 95,264,583 | 6.5625 | 5.924 | 5.915 | 5.924 | 5.888 | 6.123 | 16,050,257 | 5.9354 | -1.21% |
| 2024-07-03 | 0 | 6.630 | 6.620 | 6.630 | 6.530 | 6.730 | 30,084,511 | 199,592,209 | 6.6344 | 5.996 | 5.987 | 5.996 | 5.906 | 6.087 | 33,263,054 | 6.0004 | 0.61% |
| 2024-07-02 | 0 | 6.590 | 6.590 | 6.600 | 6.570 | 6.760 | 8,882,918 | 59,037,183 | 6.6461 | 5.960 | 5.960 | 5.969 | 5.942 | 6.114 | 9,821,432 | 6.0111 | -1.05% |
| 2024-06-28 | 0 | 6.660 | 6.660 | 6.670 | 6.660 | 6.790 | 16,263,498 | 109,251,713 | 6.7176 | 6.024 | 6.024 | 6.033 | 6.024 | 6.141 | 17,981,798 | 6.0757 | 0.00% |
| 2024-06-27 | 0 | 6.660 | 6.650 | 6.660 | 6.590 | 6.760 | 13,941,834 | 92,973,198 | 6.6686 | 6.024 | 6.015 | 6.024 | 5.960 | 6.114 | 15,414,842 | 6.0314 | -1.48% |
| 2024-06-26 | 0 | 6.760 | 6.740 | 6.760 | 6.620 | 6.820 | 7,202,537 | 48,642,923 | 6.7536 | 6.114 | 6.096 | 6.114 | 5.987 | 6.168 | 7,963,512 | 6.1082 | 0.45% |
| 2024-06-25 | 0 | 6.730 | 6.720 | 6.730 | 6.610 | 6.800 | 13,091,041 | 88,102,327 | 6.7300 | 6.087 | 6.078 | 6.087 | 5.978 | 6.150 | 14,474,159 | 6.0869 | 1.51% |
| 2024-06-24 | 0 | 6.630 | 6.630 | 6.640 | 6.520 | 6.650 | 15,182,617 | 99,904,717 | 6.5802 | 5.996 | 5.996 | 6.005 | 5.897 | 6.015 | 16,786,718 | 5.9514 | -0.15% |
| 2024-06-21 | 0 | 6.640 | 6.640 | 6.650 | 6.610 | 6.960 | 35,346,248 | 236,867,983 | 6.7014 | 6.005 | 6.005 | 6.015 | 5.978 | 6.295 | 39,080,714 | 6.0610 | -4.60% |
| 2024-06-20 | 0 | 6.960 | 6.960 | 6.970 | 6.950 | 7.010 | 6,487,340 | 45,262,075 | 6.9770 | 6.295 | 6.295 | 6.304 | 6.286 | 6.340 | 7,172,752 | 6.3103 | -0.29% |
| 2024-06-19 | 0 | 6.980 | 6.980 | 6.990 | 6.880 | 7.010 | 10,947,794 | 76,381,987 | 6.9769 | 6.313 | 6.313 | 6.322 | 6.223 | 6.340 | 12,104,470 | 6.3102 | 1.01% |
| 2024-06-18 | 0 | 6.910 | 6.910 | 6.920 | 6.860 | 6.970 | 16,386,088 | 113,141,857 | 6.9048 | 6.250 | 6.250 | 6.259 | 6.204 | 6.304 | 18,117,341 | 6.2449 | -0.29% |
| 2024-06-17 | 0 | 6.930 | 6.930 | 6.940 | 6.830 | 6.980 | 10,686,192 | 74,053,483 | 6.9298 | 6.268 | 6.268 | 6.277 | 6.177 | 6.313 | 11,815,229 | 6.2676 | 0.14% |
| 2024-06-14 | 0 | 6.920 | 6.920 | 6.930 | 6.870 | 7.030 | 14,497,177 | 100,775,897 | 6.9514 | 6.259 | 6.259 | 6.268 | 6.214 | 6.358 | 16,028,859 | 6.2872 | -1.28% |
| 2024-06-13 | 0 | 7.010 | 6.990 | 7.010 | 6.950 | 7.040 | 14,586,624 | 102,099,925 | 6.9996 | 6.340 | 6.322 | 6.340 | 6.286 | 6.367 | 16,127,756 | 6.3307 | 0.86% |
| 2024-06-12 | 0 | 6.950 | 6.940 | 6.950 | 6.820 | 7.000 | 25,462,814 | 175,844,585 | 6.9059 | 6.286 | 6.277 | 6.286 | 6.168 | 6.331 | 28,153,057 | 6.2460 | 1.46% |
| 2024-06-11 | 0 | 6.850 | 6.850 | 6.860 | 6.850 | 7.350 | 56,662,393 | 398,008,311 | 7.0242 | 6.195 | 6.195 | 6.204 | 6.195 | 6.648 | 62,648,991 | 6.3530 | -7.81% |
| 2024-06-07 | 0 | 7.430 | 7.420 | 7.430 | 7.400 | 7.510 | 18,453,122 | 137,190,181 | 7.4345 | 6.720 | 6.711 | 6.720 | 6.693 | 6.792 | 20,402,765 | 6.7241 | -0.80% |
| 2024-06-06 | 0 | 7.490 | 7.480 | 7.490 | 7.430 | 7.700 | 13,536,174 | 101,427,386 | 7.4931 | 6.774 | 6.765 | 6.774 | 6.720 | 6.964 | 14,966,322 | 6.7770 | -1.06% |
| 2024-06-05 | 0 | 7.570 | 7.570 | 7.580 | 7.460 | 7.690 | 22,349,495 | 169,740,686 | 7.5948 | 6.847 | 6.847 | 6.856 | 6.747 | 6.955 | 24,710,804 | 6.8691 | 0.53% |
| 2024-06-04 | 0 | 7.530 | 7.530 | 7.540 | 7.240 | 7.590 | 18,438,565 | 137,970,484 | 7.4827 | 6.810 | 6.810 | 6.819 | 6.548 | 6.865 | 20,386,670 | 6.7677 | 3.15% |
| 2024-06-03 | 0 | 7.300 | 7.280 | 7.300 | 7.230 | 7.460 | 52,417,225 | 377,822,521 | 7.2080 | 6.602 | 6.584 | 6.602 | 6.539 | 6.747 | 57,955,304 | 6.5192 | 2.38% |
| 2024-05-31 | 0 | 7.130 | 7.130 | 7.140 | 7.130 | 7.370 | 176,811,685 | 1,264,594,411 | 7.1522 | 6.449 | 6.449 | 6.458 | 6.449 | 6.666 | 195,492,513 | 6.4688 | -1.93% |
| 2024-05-30 | 0 | 7.270 | 7.260 | 7.270 | 7.200 | 7.450 | 36,645,954 | 266,943,001 | 7.2844 | 6.575 | 6.566 | 6.575 | 6.512 | 6.738 | 40,517,739 | 6.5883 | -2.42% |
| 2024-05-29 | 0 | 7.450 | 7.450 | 7.460 | 7.260 | 7.500 | 18,973,761 | 140,538,855 | 7.4070 | 6.738 | 6.738 | 6.747 | 6.566 | 6.783 | 20,978,411 | 6.6992 | 1.36% |
| 2024-05-28 | 0 | 7.350 | 7.350 | 7.360 | 7.340 | 7.500 | 23,471,070 | 173,679,439 | 7.3997 | 6.648 | 6.648 | 6.657 | 6.639 | 6.783 | 25,950,878 | 6.6926 | -1.61% |
| 2024-05-27 | 0 | 7.470 | 7.470 | 7.480 | 7.300 | 7.660 | 38,844,223 | 289,492,249 | 7.4526 | 6.756 | 6.756 | 6.765 | 6.602 | 6.928 | 42,948,263 | 6.7405 | -2.23% |
| 2024-05-24 | 0 | 7.640 | 7.640 | 7.650 | 7.580 | 7.910 | 39,639,535 | 305,489,078 | 7.7067 | 6.910 | 6.910 | 6.919 | 6.856 | 7.154 | 43,827,603 | 6.9702 | -4.26% |
| 2024-05-23 | 0 | 7.980 | 7.980 | 7.990 | 7.950 | 8.160 | 31,269,824 | 250,624,260 | 8.0149 | 7.217 | 7.217 | 7.226 | 7.190 | 7.380 | 34,573,600 | 7.2490 | -2.21% |
| 2024-05-22 | 0 | 8.160 | 8.150 | 8.160 | 8.080 | 8.240 | 15,478,525 | 126,202,485 | 8.1534 | 7.380 | 7.371 | 7.380 | 7.308 | 7.453 | 17,113,890 | 7.3743 | -0.24% |
| 2024-05-21 | 0 | 8.180 | 8.170 | 8.180 | 8.150 | 8.290 | 20,105,055 | 164,735,026 | 8.1937 | 7.398 | 7.389 | 7.398 | 7.371 | 7.498 | 22,229,231 | 7.4107 | -1.68% |
| 2024-05-20 | 0 | 8.320 | 8.310 | 8.320 | 8.110 | 8.360 | 23,535,668 | 194,644,030 | 8.2702 | 7.525 | 7.516 | 7.525 | 7.335 | 7.561 | 26,022,301 | 7.4799 | 1.34% |
| 2024-05-17 | 0 | 8.210 | 8.200 | 8.210 | 7.970 | 8.300 | 25,998,606 | 211,459,366 | 8.1335 | 7.425 | 7.416 | 7.425 | 7.208 | 7.507 | 28,745,458 | 7.3563 | 1.23% |
| 2024-05-16 | 0 | 8.110 | 8.110 | 8.120 | 7.890 | 8.160 | 22,931,444 | 184,824,594 | 8.0599 | 7.335 | 7.335 | 7.344 | 7.136 | 7.380 | 25,354,238 | 7.2897 | 1.63% |
| 2024-05-14 | 0 | 7.980 | 7.980 | 7.990 | 7.880 | 8.270 | 21,910,477 | 175,560,631 | 8.0126 | 7.217 | 7.217 | 7.226 | 7.127 | 7.480 | 24,225,402 | 7.2470 | -3.62% |
| 2024-05-13 | 0 | 8.280 | 8.270 | 8.280 | 8.020 | 8.300 | 16,105,667 | 132,321,291 | 8.2158 | 7.489 | 7.480 | 7.489 | 7.254 | 7.507 | 17,807,292 | 7.4307 | 1.97% |
| 2024-05-10 | 0 | 8.120 | 8.110 | 8.120 | 7.810 | 8.140 | 23,356,783 | 187,537,876 | 8.0293 | 7.344 | 7.335 | 7.344 | 7.064 | 7.362 | 25,824,516 | 7.2620 | 3.31% |
| 2024-05-09 | 0 | 7.860 | 7.850 | 7.860 | 7.780 | 7.920 | 10,402,329 | 81,734,862 | 7.8574 | 7.109 | 7.100 | 7.109 | 7.037 | 7.163 | 11,501,375 | 7.1065 | 0.51% |
| 2024-05-08 | 0 | 7.820 | 7.810 | 7.820 | 7.810 | 8.200 | 23,353,052 | 186,179,105 | 7.9724 | 7.073 | 7.064 | 7.073 | 7.064 | 7.416 | 25,820,391 | 7.2105 | -4.05% |
| 2024-05-07 | 0 | 8.750 | 8.740 | 8.750 | 8.720 | 8.920 | 10,772,165 | 94,612,307 | 8.7830 | 7.371 | 7.363 | 7.371 | 7.346 | 7.514 | 12,787,116 | 7.3990 | -1.57% |
| 2024-05-06 | 0 | 8.890 | 8.880 | 8.890 | 8.840 | 9.070 | 11,837,934 | 105,556,739 | 8.9168 | 7.489 | 7.481 | 7.489 | 7.447 | 7.641 | 14,052,239 | 7.5117 | -1.66% |
| 2024-05-03 | 0 | 9.040 | 9.040 | 9.050 | 8.850 | 9.120 | 14,640,708 | 132,265,395 | 9.0341 | 7.616 | 7.616 | 7.624 | 7.455 | 7.683 | 17,379,276 | 7.6105 | 0.56% |
| 2024-05-02 | 0 | 8.990 | 8.980 | 8.990 | 8.680 | 9.050 | 15,335,360 | 136,624,800 | 8.9091 | 7.573 | 7.565 | 7.573 | 7.312 | 7.624 | 18,203,864 | 7.5053 | 3.21% |
| 2024-04-30 | 0 | 8.710 | 8.710 | 8.720 | 8.610 | 8.840 | 13,792,171 | 120,293,466 | 8.7219 | 7.338 | 7.338 | 7.346 | 7.253 | 7.447 | 16,372,019 | 7.3475 | 0.23% |
| 2024-04-29 | 0 | 8.690 | 8.680 | 8.690 | 8.320 | 8.850 | 15,914,294 | 137,741,006 | 8.6552 | 7.321 | 7.312 | 7.321 | 7.009 | 7.455 | 18,891,089 | 7.2913 | 3.45% |
| 2024-04-26 | 0 | 8.400 | 8.390 | 8.400 | 8.320 | 8.480 | 10,495,418 | 88,280,368 | 8.4113 | 7.076 | 7.068 | 7.076 | 7.009 | 7.144 | 12,458,603 | 7.0859 | 0.36% |
| 2024-04-25 | 0 | 8.370 | 8.370 | 8.390 | 8.250 | 8.450 | 11,541,192 | 96,760,372 | 8.3839 | 7.051 | 7.051 | 7.068 | 6.950 | 7.118 | 13,699,991 | 7.0628 | -0.36% |
| 2024-04-24 | 0 | 8.400 | 8.400 | 8.420 | 8.270 | 8.450 | 9,056,948 | 75,974,785 | 8.3886 | 7.076 | 7.076 | 7.093 | 6.967 | 7.118 | 10,751,065 | 7.0667 | 1.08% |
| 2024-04-23 | 0 | 8.310 | 8.300 | 8.310 | 8.280 | 8.400 | 8,014,214 | 66,712,451 | 8.3243 | 7.001 | 6.992 | 7.001 | 6.975 | 7.076 | 9,513,286 | 7.0126 | -0.60% |
| 2024-04-22 | 0 | 8.360 | 8.350 | 8.360 | 8.200 | 8.460 | 9,346,000 | 77,786,864 | 8.3230 | 7.043 | 7.034 | 7.043 | 6.908 | 7.127 | 11,094,185 | 7.0115 | 1.83% |
| 2024-04-19 | 0 | 8.210 | 8.200 | 8.210 | 8.000 | 8.220 | 11,647,280 | 94,693,289 | 8.1301 | 6.916 | 6.908 | 6.916 | 6.739 | 6.925 | 13,825,923 | 6.8490 | 1.23% |
| 2024-04-18 | 0 | 8.110 | 8.090 | 8.110 | 7.980 | 8.180 | 8,855,526 | 71,799,499 | 8.1079 | 6.832 | 6.815 | 6.832 | 6.723 | 6.891 | 10,511,967 | 6.8303 | 1.00% |
| 2024-04-17 | 0 | 8.030 | 8.020 | 8.030 | 7.970 | 8.180 | 10,439,704 | 83,925,501 | 8.0391 | 6.765 | 6.756 | 6.765 | 6.714 | 6.891 | 12,392,468 | 6.7723 | 0.00% |
| 2024-04-16 | 0 | 8.030 | 8.030 | 8.040 | 7.970 | 8.140 | 8,424,453 | 67,724,290 | 8.0390 | 6.765 | 6.765 | 6.773 | 6.714 | 6.857 | 10,000,261 | 6.7723 | -0.50% |
| 2024-04-15 | 0 | 8.070 | 8.060 | 8.070 | 7.960 | 8.100 | 8,006,494 | 64,451,004 | 8.0498 | 6.798 | 6.790 | 6.798 | 6.706 | 6.824 | 9,504,122 | 6.7814 | -0.37% |
| 2024-04-12 | 0 | 8.100 | 8.100 | 8.120 | 8.060 | 8.440 | 10,419,200 | 85,920,795 | 8.2464 | 6.824 | 6.824 | 6.840 | 6.790 | 7.110 | 12,368,128 | 6.9470 | -4.03% |
| 2024-04-11 | 0 | 8.440 | 8.430 | 8.440 | 8.140 | 8.510 | 9,419,664 | 78,890,951 | 8.3751 | 7.110 | 7.102 | 7.110 | 6.857 | 7.169 | 11,181,628 | 7.0554 | 0.96% |
| 2024-04-10 | 0 | 8.360 | 8.350 | 8.360 | 8.270 | 8.380 | 6,742,604 | 56,219,047 | 8.3379 | 7.043 | 7.034 | 7.043 | 6.967 | 7.060 | 8,003,819 | 7.0240 | 1.46% |
| 2024-04-09 | 0 | 8.240 | 8.220 | 8.240 | 8.170 | 8.330 | 5,245,611 | 43,230,959 | 8.2414 | 6.942 | 6.925 | 6.942 | 6.883 | 7.017 | 6,226,811 | 6.9427 | 1.35% |
| 2024-04-08 | 0 | 8.130 | 8.120 | 8.130 | 8.020 | 8.200 | 8,092,181 | 65,689,972 | 8.1177 | 6.849 | 6.840 | 6.849 | 6.756 | 6.908 | 9,605,837 | 6.8385 | 1.37% |
| 2024-04-05 | 0 | 8.020 | 8.010 | 8.020 | 8.010 | 8.210 | 6,527,332 | 52,651,307 | 8.0663 | 6.756 | 6.748 | 6.756 | 6.748 | 6.916 | 7,748,280 | 6.7952 | -0.87% |
| 2024-04-03 | 0 | 8.090 | 8.080 | 8.090 | 7.990 | 8.140 | 10,145,125 | 81,919,391 | 8.0748 | 6.815 | 6.807 | 6.815 | 6.731 | 6.857 | 12,042,787 | 6.8024 | 0.50% |
| 2024-04-02 | 0 | 8.050 | 8.040 | 8.050 | 8.000 | 8.210 | 13,334,068 | 107,785,267 | 8.0834 | 6.782 | 6.773 | 6.782 | 6.739 | 6.916 | 15,828,227 | 6.8097 | 0.37% |
| 2024-03-28 | 0 | 8.020 | 8.010 | 8.020 | 7.980 | 8.140 | 10,280,352 | 82,673,603 | 8.0419 | 6.756 | 6.748 | 6.756 | 6.723 | 6.857 | 12,203,309 | 6.7747 | 0.38% |
| 2024-03-27 | 0 | 7.990 | 7.990 | 8.000 | 7.800 | 8.070 | 9,744,387 | 77,792,711 | 7.9833 | 6.731 | 6.731 | 6.739 | 6.571 | 6.798 | 11,567,091 | 6.7253 | -0.87% |
| 2024-03-26 | 0 | 8.060 | 8.050 | 8.060 | 8.020 | 8.350 | 10,797,967 | 87,301,755 | 8.0850 | 6.790 | 6.782 | 6.790 | 6.756 | 7.034 | 12,817,744 | 6.8110 | -1.23% |
| 2024-03-25 | 0 | 8.160 | 8.150 | 8.160 | 8.140 | 8.290 | 7,090,848 | 58,071,451 | 8.1896 | 6.874 | 6.866 | 6.874 | 6.857 | 6.984 | 8,417,203 | 6.8991 | -1.09% |
| 2024-03-22 | 0 | 8.250 | 8.250 | 8.260 | 8.240 | 8.550 | 7,747,901 | 64,277,040 | 8.2961 | 6.950 | 6.950 | 6.958 | 6.942 | 7.203 | 9,197,159 | 6.9888 | -3.51% |
| 2024-03-21 | 0 | 8.550 | 8.540 | 8.550 | 8.440 | 8.650 | 6,544,465 | 55,954,934 | 8.5500 | 7.203 | 7.194 | 7.203 | 7.110 | 7.287 | 7,768,618 | 7.2027 | 2.64% |
| 2024-03-20 | 0 | 8.330 | 8.330 | 8.340 | 8.320 | 8.450 | 8,166,111 | 68,351,258 | 8.3701 | 7.017 | 7.017 | 7.026 | 7.009 | 7.118 | 9,693,595 | 7.0512 | -1.42% |
| 2024-03-19 | 0 | 8.450 | 8.440 | 8.450 | 8.400 | 8.640 | 9,930,240 | 84,120,578 | 8.4712 | 7.118 | 7.110 | 7.118 | 7.076 | 7.279 | 11,787,708 | 7.1363 | -1.63% |
| 2024-03-18 | 0 | 8.590 | 8.580 | 8.590 | 8.500 | 8.690 | 4,483,939 | 38,505,928 | 8.5875 | 7.236 | 7.228 | 7.236 | 7.161 | 7.321 | 5,322,667 | 7.2343 | -0.35% |
| 2024-03-15 | 0 | 8.620 | 8.610 | 8.620 | 8.520 | 8.900 | 11,095,117 | 95,752,971 | 8.6302 | 7.262 | 7.253 | 7.262 | 7.177 | 7.498 | 13,170,477 | 7.2703 | -3.15% |
| 2024-03-14 | 0 | 8.900 | 8.890 | 8.900 | 8.750 | 8.910 | 4,862,392 | 43,070,296 | 8.8578 | 7.498 | 7.489 | 7.498 | 7.371 | 7.506 | 5,771,910 | 7.4621 | 0.79% |
| 2024-03-13 | 0 | 8.830 | 8.830 | 8.840 | 8.800 | 8.980 | 8,841,000 | 78,601,763 | 8.8906 | 7.439 | 7.439 | 7.447 | 7.413 | 7.565 | 10,494,723 | 7.4896 | -1.67% |
| 2024-03-12 | 0 | 8.980 | 8.980 | 8.990 | 8.520 | 9.040 | 14,760,231 | 131,075,658 | 8.8803 | 7.565 | 7.565 | 7.573 | 7.177 | 7.616 | 17,521,156 | 7.4810 | 4.66% |
| 2024-03-11 | 0 | 8.580 | 8.580 | 8.590 | 8.350 | 8.590 | 10,126,596 | 85,993,359 | 8.4918 | 7.228 | 7.228 | 7.236 | 7.034 | 7.236 | 12,020,792 | 7.1537 | 3.25% |
| 2024-03-08 | 0 | 8.310 | 8.300 | 8.320 | 8.260 | 8.390 | 8,469,235 | 70,543,079 | 8.3293 | 7.001 | 6.992 | 7.009 | 6.958 | 7.068 | 10,053,419 | 7.0168 | 0.73% |
| 2024-03-07 | 0 | 8.250 | 8.250 | 8.260 | 8.220 | 8.520 | 10,484,063 | 87,266,271 | 8.3237 | 6.950 | 6.950 | 6.958 | 6.925 | 7.177 | 12,445,124 | 7.0121 | -2.48% |
| 2024-03-06 | 0 | 8.460 | 8.450 | 8.460 | 8.250 | 8.510 | 5,697,813 | 48,081,087 | 8.4385 | 7.127 | 7.118 | 7.127 | 6.950 | 7.169 | 6,763,598 | 7.1088 | 1.68% |
| 2024-03-05 | 0 | 8.320 | 8.310 | 8.320 | 8.220 | 8.450 | 8,203,233 | 68,134,050 | 8.3058 | 7.009 | 7.001 | 7.009 | 6.925 | 7.118 | 9,737,661 | 6.9970 | -1.54% |
| 2024-03-04 | 0 | 8.450 | 8.440 | 8.450 | 8.360 | 8.540 | 8,002,694 | 67,359,374 | 8.4171 | 7.118 | 7.110 | 7.118 | 7.043 | 7.194 | 9,499,611 | 7.0908 | -0.35% |
| 2024-03-01 | 0 | 8.480 | 8.470 | 8.480 | 8.240 | 8.630 | 9,124,822 | 77,675,116 | 8.5125 | 7.144 | 7.135 | 7.144 | 6.942 | 7.270 | 10,831,635 | 7.1711 | 0.24% |
| 2024-02-29 | 0 | 8.460 | 8.440 | 8.460 | 8.430 | 8.670 | 19,855,694 | 168,750,362 | 8.4988 | 7.127 | 7.110 | 7.127 | 7.102 | 7.304 | 23,569,734 | 7.1596 | 0.00% |
| 2024-02-28 | 0 | 8.460 | 8.460 | 8.470 | 8.460 | 8.800 | 11,408,133 | 97,838,561 | 8.5762 | 7.127 | 7.127 | 7.135 | 7.127 | 7.413 | 13,542,043 | 7.2248 | -0.47% |
| 2024-02-27 | 0 | 8.500 | 8.500 | 8.510 | 8.280 | 8.590 | 16,691,406 | 140,977,022 | 8.4461 | 7.161 | 7.161 | 7.169 | 6.975 | 7.236 | 19,813,561 | 7.1152 | -0.82% |
| 2024-02-26 | 0 | 8.570 | 8.570 | 8.580 | 8.510 | 8.730 | 11,217,327 | 96,481,909 | 8.6011 | 7.220 | 7.220 | 7.228 | 7.169 | 7.354 | 13,315,546 | 7.2458 | -0.35% |
| 2024-02-23 | 0 | 8.600 | 8.600 | 8.610 | 8.530 | 8.720 | 6,725,501 | 57,943,495 | 8.6155 | 7.245 | 7.245 | 7.253 | 7.186 | 7.346 | 7,983,517 | 7.2579 | -0.92% |
| 2024-02-22 | 0 | 8.680 | 8.670 | 8.680 | 8.450 | 8.730 | 10,270,305 | 88,039,691 | 8.5723 | 7.312 | 7.304 | 7.312 | 7.118 | 7.354 | 12,191,382 | 7.2215 | 0.12% |
| 2024-02-21 | 0 | 8.670 | 8.660 | 8.680 | 8.170 | 8.820 | 15,546,885 | 133,938,475 | 8.6151 | 7.304 | 7.295 | 7.312 | 6.883 | 7.430 | 18,454,955 | 7.2576 | 4.84% |
| 2024-02-20 | 0 | 8.270 | 8.270 | 8.280 | 8.110 | 8.300 | 16,806,569 | 137,841,498 | 8.2016 | 6.967 | 6.967 | 6.975 | 6.832 | 6.992 | 19,950,265 | 6.9093 | 0.73% |
| 2024-02-19 | 0 | 8.210 | 8.210 | 8.220 | 8.180 | 8.490 | 6,868,415 | 56,619,779 | 8.2435 | 6.916 | 6.916 | 6.925 | 6.891 | 7.152 | 8,153,163 | 6.9445 | -2.49% |
| 2024-02-16 | 0 | 8.420 | 8.420 | 8.430 | 8.070 | 8.420 | 10,967,624 | 90,902,990 | 8.2883 | 7.093 | 7.093 | 7.102 | 6.798 | 7.093 | 13,019,136 | 6.9823 | 3.82% |
| 2024-02-15 | 0 | 8.110 | 8.100 | 8.110 | 8.010 | 8.330 | 10,694,091 | 86,508,320 | 8.0894 | 6.832 | 6.824 | 6.832 | 6.748 | 7.017 | 12,694,438 | 6.8147 | -1.22% |
| 2024-02-14 | 0 | 8.210 | 8.210 | 8.220 | 8.000 | 8.430 | 19,776,493 | 162,205,934 | 8.2020 | 6.916 | 6.916 | 6.925 | 6.739 | 7.102 | 23,475,718 | 6.9095 | -1.32% |
| 2024-02-09 | 0 | 8.320 | 8.320 | 8.330 | 8.230 | 8.650 | 6,878,407 | 57,527,501 | 8.3635 | 7.009 | 7.009 | 7.017 | 6.933 | 7.287 | 8,165,024 | 7.0456 | -4.04% |
| 2024-02-08 | 0 | 8.670 | 8.670 | 8.680 | 8.630 | 8.880 | 9,542,130 | 82,875,893 | 8.6853 | 7.304 | 7.304 | 7.312 | 7.270 | 7.481 | 11,327,001 | 7.3167 | -2.03% |
| 2024-02-07 | 0 | 8.850 | 8.820 | 8.850 | 8.800 | 9.070 | 7,076,424 | 62,980,766 | 8.9001 | 7.455 | 7.430 | 7.455 | 7.413 | 7.641 | 8,400,081 | 7.4976 | -1.23% |
| 2024-02-06 | 0 | 8.960 | 8.950 | 8.960 | 8.630 | 8.960 | 10,982,906 | 97,085,476 | 8.8397 | 7.548 | 7.540 | 7.548 | 7.270 | 7.548 | 13,037,277 | 7.4468 | 1.93% |
| 2024-02-05 | 0 | 8.790 | 8.780 | 8.800 | 8.620 | 8.970 | 14,115,890 | 124,258,781 | 8.8028 | 7.405 | 7.396 | 7.413 | 7.262 | 7.557 | 16,756,290 | 7.4156 | -3.72% |
| 2024-02-02 | 0 | 9.130 | 9.100 | 9.130 | 8.990 | 9.340 | 10,586,435 | 97,036,074 | 9.1661 | 7.691 | 7.666 | 7.691 | 7.573 | 7.868 | 12,566,645 | 7.7217 | 0.33% |
| 2024-02-01 | 0 | 9.100 | 9.080 | 9.100 | 8.760 | 9.140 | 9,401,093 | 84,568,009 | 8.9956 | 7.666 | 7.649 | 7.666 | 7.380 | 7.700 | 11,159,583 | 7.5781 | 0.22% |
| 2024-01-31 | 0 | 9.080 | 9.070 | 9.080 | 8.740 | 9.220 | 13,919,325 | 125,005,915 | 8.9807 | 7.649 | 7.641 | 7.649 | 7.363 | 7.767 | 16,522,957 | 7.5656 | 0.33% |
| 2024-01-30 | 0 | 9.050 | 9.040 | 9.050 | 9.000 | 9.700 | 17,196,260 | 158,338,516 | 9.2077 | 7.624 | 7.616 | 7.624 | 7.582 | 8.172 | 20,412,849 | 7.7568 | -8.40% |
| 2024-01-29 | 0 | 9.880 | 9.870 | 9.880 | 9.700 | 10.06 | 6,401,083 | 63,331,836 | 9.8939 | 8.323 | 8.315 | 8.323 | 8.172 | 8.475 | 7,598,416 | 8.3349 | 0.92% |
| 2024-01-26 | 0 | 9.790 | 9.770 | 9.790 | 9.760 | 10.02 | 4,807,671 | 47,617,588 | 9.9045 | 8.247 | 8.230 | 8.247 | 8.222 | 8.441 | 5,706,954 | 8.3438 | -0.51% |
| 2024-01-25 | 0 | 9.840 | 9.830 | 9.840 | 9.530 | 9.930 | 5,667,224 | 55,622,577 | 9.8148 | 8.289 | 8.281 | 8.289 | 8.028 | 8.365 | 6,727,288 | 8.2682 | 2.82% |
| 2024-01-24 | 0 | 9.570 | 9.560 | 9.570 | 9.310 | 9.620 | 7,841,454 | 74,622,699 | 9.5164 | 8.062 | 8.054 | 8.062 | 7.843 | 8.104 | 9,308,211 | 8.0169 | 2.68% |
| 2024-01-23 | 0 | 9.320 | 9.310 | 9.330 | 9.080 | 9.420 | 5,923,144 | 55,010,900 | 9.2874 | 7.851 | 7.843 | 7.860 | 7.649 | 7.936 | 7,031,078 | 7.8240 | 2.42% |
| 2024-01-22 | 0 | 9.100 | 9.100 | 9.110 | 8.980 | 9.650 | 9,697,193 | 89,436,259 | 9.2229 | 7.666 | 7.666 | 7.674 | 7.565 | 8.129 | 11,511,069 | 7.7696 | -5.80% |
| 2024-01-19 | 0 | 9.660 | 9.660 | 9.670 | 9.640 | 9.880 | 5,777,634 | 56,426,696 | 9.7664 | 8.138 | 8.138 | 8.146 | 8.121 | 8.323 | 6,858,350 | 8.2274 | -0.41% |
| 2024-01-18 | 0 | 9.700 | 9.700 | 9.710 | 9.400 | 9.800 | 8,985,448 | 87,047,347 | 9.6876 | 8.172 | 8.172 | 8.180 | 7.919 | 8.256 | 10,666,191 | 8.1611 | 2.21% |
| 2024-01-17 | 0 | 9.490 | 9.490 | 9.500 | 9.480 | 10.42 | 9,603,560 | 93,307,348 | 9.7159 | 7.995 | 7.995 | 8.003 | 7.986 | 8.778 | 11,399,922 | 8.1849 | -7.14% |
| 2024-01-16 | 0 | 10.22 | 10.20 | 10.22 | 10.22 | 10.68 | 3,100,576 | 32,578,747 | 10.507 | 8.610 | 8.593 | 8.610 | 8.610 | 8.997 | 3,680,544 | 8.8516 | -4.13% |
| 2024-01-15 | 0 | 10.66 | 10.66 | 10.68 | 10.46 | 10.72 | 3,429,906 | 36,447,928 | 10.627 | 8.980 | 8.980 | 8.997 | 8.812 | 9.031 | 4,071,476 | 8.9520 | 1.33% |
| 2024-01-12 | 0 | 10.52 | 10.50 | 10.52 | 10.44 | 10.66 | 2,566,784 | 27,000,055 | 10.519 | 8.862 | 8.845 | 8.862 | 8.795 | 8.980 | 3,046,905 | 8.8615 | 0.00% |
| 2024-01-11 | 0 | 10.52 | 10.50 | 10.52 | 10.34 | 10.66 | 2,296,654 | 24,246,044 | 10.557 | 8.862 | 8.845 | 8.862 | 8.711 | 8.980 | 2,726,247 | 8.8936 | 1.94% |
| 2024-01-10 | 0 | 10.32 | 10.30 | 10.32 | 10.14 | 10.40 | 4,594,244 | 47,280,856 | 10.291 | 8.694 | 8.677 | 8.694 | 8.542 | 8.761 | 5,453,605 | 8.6697 | 0.00% |
| 2024-01-09 | 0 | 10.32 | 10.32 | 10.34 | 10.10 | 10.50 | 4,731,961 | 48,973,572 | 10.350 | 8.694 | 8.694 | 8.711 | 8.508 | 8.845 | 5,617,082 | 8.7187 | 2.58% |
| 2024-01-08 | 0 | 10.06 | 10.06 | 10.08 | 10.02 | 10.40 | 5,880,478 | 59,765,201 | 10.163 | 8.475 | 8.475 | 8.492 | 8.441 | 8.761 | 6,980,431 | 8.5618 | -2.33% |
| 2024-01-05 | 0 | 10.30 | 10.28 | 10.30 | 10.24 | 10.38 | 4,835,328 | 49,882,324 | 10.316 | 8.677 | 8.660 | 8.677 | 8.626 | 8.744 | 5,739,784 | 8.6906 | -0.39% |
| 2024-01-04 | 0 | 10.34 | 10.32 | 10.34 | 10.28 | 10.52 | 4,940,950 | 51,187,210 | 10.360 | 8.711 | 8.694 | 8.711 | 8.660 | 8.862 | 5,865,163 | 8.7273 | -1.71% |
| 2024-01-03 | 0 | 10.52 | 10.50 | 10.52 | 10.50 | 10.86 | 3,275,736 | 34,703,922 | 10.594 | 8.862 | 8.845 | 8.862 | 8.845 | 9.149 | 3,888,468 | 8.9248 | -2.95% |
| 2024-01-02 | 0 | 10.84 | 10.82 | 10.84 | 10.72 | 11.00 | 5,028,456 | 54,447,744 | 10.828 | 9.132 | 9.115 | 9.132 | 9.031 | 9.267 | 5,969,037 | 9.1217 | -0.37% |
| 2023-12-29 | 0 | 10.88 | 10.84 | 10.88 | 10.64 | 10.92 | 5,131,578 | 55,651,267 | 10.845 | 9.166 | 9.132 | 9.166 | 8.963 | 9.199 | 6,091,448 | 9.1360 | 1.30% |
| 2023-12-28 | 0 | 10.74 | 10.72 | 10.74 | 10.48 | 10.76 | 4,995,099 | 53,265,435 | 10.664 | 9.048 | 9.031 | 9.048 | 8.829 | 9.064 | 5,929,440 | 8.9832 | 2.48% |
| 2023-12-27 | 0 | 10.48 | 10.46 | 10.48 | 10.40 | 10.60 | 2,969,623 | 31,065,138 | 10.461 | 8.829 | 8.812 | 8.829 | 8.761 | 8.930 | 3,525,096 | 8.8126 | 0.00% |
| 2023-12-22 | 0 | 10.48 | 10.46 | 10.48 | 10.44 | 10.74 | 3,895,068 | 41,161,894 | 10.568 | 8.829 | 8.812 | 8.829 | 8.795 | 9.048 | 4,623,647 | 8.9025 | -0.95% |
| 2023-12-21 | 0 | 10.58 | 10.58 | 10.60 | 10.40 | 10.68 | 2,285,757 | 24,131,765 | 10.557 | 8.913 | 8.913 | 8.930 | 8.761 | 8.997 | 2,713,312 | 8.8938 | 1.15% |
| 2023-12-20 | 0 | 10.46 | 10.46 | 10.48 | 10.42 | 10.66 | 4,485,651 | 47,246,455 | 10.533 | 8.812 | 8.812 | 8.829 | 8.778 | 8.980 | 5,324,699 | 8.8731 | -1.13% |
| 2023-12-19 | 0 | 10.58 | 10.58 | 10.60 | 10.40 | 10.64 | 2,459,196 | 25,972,792 | 10.561 | 8.913 | 8.913 | 8.930 | 8.761 | 8.963 | 2,919,193 | 8.8973 | 0.00% |
| 2023-12-18 | 0 | 10.58 | 10.58 | 10.60 | 10.46 | 10.72 | 3,638,291 | 38,449,503 | 10.568 | 8.913 | 8.913 | 8.930 | 8.812 | 9.031 | 4,318,839 | 8.9027 | -2.40% |
| 2023-12-15 | 0 | 10.84 | 10.84 | 10.86 | 10.72 | 11.18 | 9,169,666 | 99,861,003 | 10.890 | 9.132 | 9.132 | 9.149 | 9.031 | 9.418 | 10,884,867 | 9.1743 | -0.55% |
| 2023-12-14 | 0 | 10.90 | 10.84 | 10.90 | 10.66 | 11.00 | 4,663,043 | 50,534,903 | 10.837 | 9.182 | 9.132 | 9.182 | 8.980 | 9.267 | 5,535,273 | 9.1296 | 4.21% |
| 2023-12-13 | 0 | 10.46 | 10.46 | 10.50 | 10.42 | 10.66 | 4,821,331 | 50,713,016 | 10.518 | 8.812 | 8.812 | 8.845 | 8.778 | 8.980 | 5,723,169 | 8.8610 | -1.32% |
| 2023-12-12 | 0 | 10.60 | 10.60 | 10.62 | 10.48 | 10.68 | 3,041,614 | 32,243,844 | 10.601 | 8.930 | 8.930 | 8.947 | 8.829 | 8.997 | 3,610,553 | 8.9304 | 0.57% |
| 2023-12-11 | 0 | 10.54 | 10.52 | 10.54 | 10.26 | 10.58 | 5,611,937 | 58,617,402 | 10.445 | 8.879 | 8.862 | 8.879 | 8.643 | 8.913 | 6,661,659 | 8.7992 | 1.15% |
| 2023-12-08 | 0 | 10.42 | 10.38 | 10.42 | 10.36 | 10.78 | 3,723,161 | 38,928,401 | 10.456 | 8.778 | 8.744 | 8.778 | 8.728 | 9.081 | 4,419,584 | 8.8082 | -0.76% |
| 2023-12-07 | 0 | 10.50 | 10.48 | 10.50 | 10.34 | 10.64 | 2,566,301 | 26,839,270 | 10.458 | 8.845 | 8.829 | 8.845 | 8.711 | 8.963 | 3,046,332 | 8.8104 | -1.32% |
| 2023-12-06 | 0 | 10.64 | 10.64 | 10.66 | 10.16 | 10.72 | 3,888,730 | 41,196,420 | 10.594 | 8.963 | 8.963 | 8.980 | 8.559 | 9.031 | 4,616,123 | 8.9245 | 2.90% |
| 2023-12-05 | 0 | 10.34 | 10.32 | 10.34 | 10.30 | 10.62 | 3,156,524 | 32,951,320 | 10.439 | 8.711 | 8.694 | 8.711 | 8.677 | 8.947 | 3,746,957 | 8.7942 | -1.52% |
| 2023-12-04 | 0 | 10.50 | 10.44 | 10.50 | 10.34 | 10.68 | 5,682,950 | 60,017,337 | 10.561 | 8.845 | 8.795 | 8.845 | 8.711 | 8.997 | 6,745,955 | 8.8968 | 0.00% |
| 2023-12-01 | 0 | 10.50 | 10.48 | 10.50 | 10.26 | 10.54 | 8,128,692 | 85,008,346 | 10.458 | 8.845 | 8.829 | 8.845 | 8.643 | 8.879 | 9,649,177 | 8.8099 | 0.57% |
| 2023-11-30 | 0 | 10.44 | 10.42 | 10.44 | 10.20 | 10.60 | 28,995,214 | 302,365,010 | 10.428 | 8.795 | 8.778 | 8.795 | 8.593 | 8.930 | 34,418,816 | 8.7849 | -1.51% |
| 2023-11-29 | 0 | 10.60 | 10.60 | 10.62 | 10.42 | 11.46 | 9,249,071 | 99,020,519 | 10.706 | 8.930 | 8.930 | 8.947 | 8.778 | 9.654 | 10,979,125 | 9.0190 | -4.16% |
| 2023-11-28 | 0 | 11.06 | 11.04 | 11.06 | 10.94 | 11.24 | 7,522,116 | 83,178,017 | 11.058 | 9.317 | 9.300 | 9.317 | 9.216 | 9.469 | 8,929,140 | 9.3153 | -0.72% |
| 2023-11-27 | 0 | 11.14 | 11.14 | 11.18 | 11.04 | 11.34 | 5,440,963 | 60,681,688 | 11.153 | 9.385 | 9.385 | 9.418 | 9.300 | 9.553 | 6,458,704 | 9.3953 | -1.59% |
| 2023-11-24 | 0 | 11.32 | 11.32 | 11.36 | 11.24 | 11.44 | 3,640,382 | 41,301,238 | 11.345 | 9.536 | 9.536 | 9.570 | 9.469 | 9.637 | 4,321,321 | 9.5575 | -0.70% |
| 2023-11-23 | 0 | 11.40 | 11.38 | 11.40 | 11.22 | 11.48 | 3,962,235 | 44,867,476 | 11.324 | 9.604 | 9.587 | 9.604 | 9.452 | 9.671 | 4,703,378 | 9.5394 | -0.18% |
| 2023-11-22 | 0 | 11.42 | 11.40 | 11.42 | 11.34 | 11.50 | 3,517,346 | 40,132,389 | 11.410 | 9.620 | 9.604 | 9.620 | 9.553 | 9.688 | 4,175,271 | 9.6119 | 0.00% |
| 2023-11-21 | 0 | 11.42 | 11.40 | 11.42 | 11.30 | 11.68 | 6,306,757 | 72,645,376 | 11.519 | 9.620 | 9.604 | 9.620 | 9.519 | 9.840 | 7,486,446 | 9.7036 | 2.15% |
| 2023-11-20 | 0 | 11.18 | 11.16 | 11.18 | 10.96 | 11.22 | 3,264,356 | 36,367,295 | 11.141 | 9.418 | 9.401 | 9.418 | 9.233 | 9.452 | 3,874,959 | 9.3852 | 1.45% |
| 2023-11-17 | 0 | 11.02 | 11.00 | 11.02 | 11.00 | 11.18 | 2,579,546 | 28,492,201 | 11.045 | 9.284 | 9.267 | 9.284 | 9.267 | 9.418 | 3,062,054 | 9.3049 | -0.90% |
| 2023-11-16 | 0 | 11.12 | 11.10 | 11.12 | 10.98 | 11.42 | 4,232,409 | 47,164,848 | 11.144 | 9.368 | 9.351 | 9.368 | 9.250 | 9.620 | 5,024,088 | 9.3877 | -2.11% |
| 2023-11-15 | 0 | 11.36 | 11.34 | 11.36 | 10.86 | 11.40 | 5,844,992 | 65,818,949 | 11.261 | 9.570 | 9.553 | 9.570 | 9.149 | 9.604 | 6,938,307 | 9.4863 | 6.37% |
| 2023-11-14 | 0 | 10.68 | 10.68 | 10.70 | 10.36 | 10.82 | 3,565,552 | 38,220,739 | 10.719 | 8.997 | 8.997 | 9.014 | 8.728 | 9.115 | 4,232,494 | 9.0303 | 1.71% |
| 2023-11-13 | 0 | 10.50 | 10.46 | 10.50 | 10.28 | 10.50 | 1,264,645 | 13,144,475 | 10.394 | 8.845 | 8.812 | 8.845 | 8.660 | 8.845 | 1,501,199 | 8.7560 | 1.94% |
| 2023-11-10 | 0 | 10.30 | 10.30 | 10.32 | 10.10 | 10.38 | 4,389,643 | 44,884,484 | 10.225 | 8.677 | 8.677 | 8.694 | 8.508 | 8.744 | 5,210,733 | 8.6139 | -1.90% |
| 2023-11-09 | 0 | 10.50 | 10.48 | 10.50 | 10.36 | 10.60 | 2,496,328 | 26,241,115 | 10.512 | 8.845 | 8.829 | 8.845 | 8.728 | 8.930 | 2,963,270 | 8.8555 | 0.00% |
| 2023-11-08 | 0 | 10.50 | 10.50 | 10.52 | 10.42 | 10.66 | 3,987,533 | 41,969,013 | 10.525 | 8.845 | 8.845 | 8.862 | 8.778 | 8.980 | 4,733,408 | 8.8666 | -0.57% |
| 2023-11-07 | 0 | 10.56 | 10.56 | 10.58 | 10.52 | 10.88 | 4,158,259 | 44,263,016 | 10.645 | 8.896 | 8.896 | 8.913 | 8.862 | 9.166 | 4,936,068 | 8.9673 | -3.83% |
| 2023-11-06 | 0 | 10.98 | 10.94 | 10.98 | 10.64 | 11.02 | 5,730,000 | 62,302,880 | 10.873 | 9.250 | 9.216 | 9.250 | 8.963 | 9.284 | 6,801,806 | 9.1598 | 2.23% |
| 2023-11-03 | 0 | 10.74 | 10.74 | 10.76 | 10.48 | 10.84 | 5,855,525 | 62,904,788 | 10.743 | 9.048 | 9.048 | 9.064 | 8.829 | 9.132 | 6,950,811 | 9.0500 | 1.13% |
| 2023-11-02 | 0 | 10.62 | 10.60 | 10.62 | 10.56 | 10.70 | 3,476,674 | 36,918,899 | 10.619 | 8.947 | 8.930 | 8.947 | 8.896 | 9.014 | 4,126,992 | 8.9457 | 1.14% |
| 2023-11-01 | 0 | 10.50 | 10.46 | 10.50 | 10.30 | 10.56 | 4,342,278 | 45,457,952 | 10.469 | 8.845 | 8.812 | 8.845 | 8.677 | 8.896 | 5,154,508 | 8.8191 | 1.74% |
| 2023-10-31 | 0 | 10.32 | 10.28 | 10.32 | 10.22 | 10.56 | 5,036,930 | 52,166,238 | 10.357 | 8.694 | 8.660 | 8.694 | 8.610 | 8.896 | 5,979,096 | 8.7248 | -0.19% |
| 2023-10-30 | 0 | 10.34 | 10.32 | 10.34 | 10.12 | 10.34 | 3,765,328 | 38,672,593 | 10.271 | 8.711 | 8.694 | 8.711 | 8.525 | 8.711 | 4,469,639 | 8.6523 | 0.78% |
| 2023-10-27 | 0 | 10.26 | 10.26 | 10.28 | 9.970 | 10.36 | 4,514,949 | 46,074,185 | 10.205 | 8.643 | 8.643 | 8.660 | 8.399 | 8.728 | 5,359,478 | 8.5968 | 4.06% |
| 2023-10-26 | 0 | 9.860 | 9.860 | 9.870 | 9.740 | 10.26 | 5,881,078 | 58,398,965 | 9.9300 | 8.306 | 8.306 | 8.315 | 8.205 | 8.643 | 6,981,143 | 8.3652 | -4.09% |
| 2023-10-25 | 0 | 10.28 | 10.26 | 10.28 | 10.22 | 10.66 | 6,257,439 | 65,135,943 | 10.409 | 8.660 | 8.643 | 8.660 | 8.610 | 8.980 | 7,427,903 | 8.7691 | 1.18% |
| 2023-10-24 | 0 | 10.16 | 10.16 | 10.18 | 10.06 | 10.36 | 6,876,949 | 70,081,158 | 10.191 | 8.559 | 8.559 | 8.576 | 8.475 | 8.728 | 8,163,294 | 8.5849 | -0.97% |
| 2023-10-20 | 0 | 10.26 | 10.26 | 10.28 | 10.16 | 10.50 | 2,409,253 | 24,738,911 | 10.268 | 8.643 | 8.643 | 8.660 | 8.559 | 8.845 | 2,859,908 | 8.6502 | 0.00% |
| 2023-10-19 | 0 | 10.26 | 10.26 | 10.28 | 10.14 | 10.36 | 4,116,966 | 42,364,062 | 10.290 | 8.643 | 8.643 | 8.660 | 8.542 | 8.728 | 4,887,051 | 8.6686 | -1.16% |
| 2023-10-18 | 0 | 10.38 | 10.36 | 10.38 | 10.36 | 10.54 | 2,927,117 | 30,591,887 | 10.451 | 8.744 | 8.728 | 8.744 | 8.728 | 8.879 | 3,474,639 | 8.8043 | -0.57% |
| 2023-10-17 | 0 | 10.44 | 10.44 | 10.46 | 10.42 | 10.68 | 2,093,266 | 21,989,236 | 10.505 | 8.795 | 8.795 | 8.812 | 8.778 | 8.997 | 2,484,815 | 8.8494 | 0.00% |
| 2023-10-16 | 0 | 10.44 | 10.44 | 10.48 | 10.38 | 10.62 | 5,486,178 | 57,562,633 | 10.492 | 8.795 | 8.795 | 8.829 | 8.744 | 8.947 | 6,512,377 | 8.8390 | -0.57% |
| 2023-10-13 | 0 | 10.50 | 10.48 | 10.50 | 10.46 | 10.78 | 3,485,712 | 37,109,839 | 10.646 | 8.845 | 8.829 | 8.845 | 8.812 | 9.081 | 4,137,720 | 8.9687 | -2.78% |
| 2023-10-12 | 0 | 10.80 | 10.80 | 10.82 | 10.72 | 11.08 | 9,123,884 | 98,768,601 | 10.825 | 9.098 | 9.098 | 9.115 | 9.031 | 9.334 | 10,830,521 | 9.1195 | 0.37% |
| 2023-10-11 | 0 | 10.76 | 10.72 | 10.76 | 10.70 | 10.90 | 4,722,369 | 50,942,902 | 10.788 | 9.064 | 9.031 | 9.064 | 9.014 | 9.182 | 5,605,696 | 9.0877 | 0.56% |
| 2023-10-10 | 0 | 10.70 | 10.68 | 10.70 | 10.60 | 11.00 | 5,076,018 | 54,599,612 | 10.756 | 9.014 | 8.997 | 9.014 | 8.930 | 9.267 | 6,025,495 | 9.0614 | 0.19% |
| 2023-10-09 | 0 | 10.68 | 10.66 | 10.68 | 10.60 | 10.86 | 2,051,795 | 21,948,028 | 10.697 | 8.997 | 8.980 | 8.997 | 8.930 | 9.149 | 2,435,587 | 9.0114 | -0.37% |
| 2023-10-06 | 0 | 10.72 | 10.70 | 10.72 | 10.68 | 11.08 | 4,659,251 | 50,196,029 | 10.773 | 9.031 | 9.014 | 9.031 | 8.997 | 9.334 | 5,530,772 | 9.0758 | 2.29% |
| 2023-10-05 | 0 | 10.48 | 10.46 | 10.48 | 10.34 | 10.60 | 4,697,591 | 49,155,661 | 10.464 | 8.829 | 8.812 | 8.829 | 8.711 | 8.930 | 5,576,283 | 8.8151 | 1.55% |
| 2023-10-04 | 0 | 10.32 | 10.30 | 10.32 | 10.14 | 10.38 | 2,706,964 | 27,889,002 | 10.303 | 8.694 | 8.677 | 8.694 | 8.542 | 8.744 | 3,213,306 | 8.6792 | -0.19% |
| 2023-10-03 | 0 | 10.34 | 10.30 | 10.34 | 10.24 | 10.58 | 5,811,993 | 60,136,384 | 10.347 | 8.711 | 8.677 | 8.711 | 8.626 | 8.913 | 6,899,136 | 8.7165 | -3.54% |
| 2023-09-29 | 0 | 10.72 | 10.70 | 10.72 | 10.20 | 10.80 | 7,681,526 | 81,989,721 | 10.674 | 9.031 | 9.014 | 9.031 | 8.593 | 9.098 | 9,118,368 | 8.9917 | 5.51% |
| 2023-09-28 | 0 | 10.16 | 10.14 | 10.16 | 10.10 | 10.36 | 6,076,331 | 62,139,355 | 10.226 | 8.559 | 8.542 | 8.559 | 8.508 | 8.728 | 7,212,919 | 8.6150 | -0.39% |
| 2023-09-27 | 0 | 10.20 | 10.18 | 10.20 | 9.960 | 10.26 | 3,282,057 | 33,410,236 | 10.180 | 8.593 | 8.576 | 8.593 | 8.391 | 8.643 | 3,895,971 | 8.5756 | 1.59% |
| 2023-09-26 | 0 | 10.04 | 10.04 | 10.06 | 10.00 | 10.24 | 2,452,173 | 24,672,257 | 10.061 | 8.458 | 8.458 | 8.475 | 8.424 | 8.626 | 2,910,856 | 8.4759 | -1.38% |
| 2023-09-25 | 0 | 10.18 | 10.14 | 10.18 | 10.14 | 10.36 | 2,508,435 | 25,615,802 | 10.212 | 8.576 | 8.542 | 8.576 | 8.542 | 8.728 | 2,977,642 | 8.6027 | -1.93% |
| 2023-09-22 | 0 | 10.38 | 10.38 | 10.40 | 10.06 | 10.40 | 7,678,209 | 78,998,395 | 10.289 | 8.744 | 8.744 | 8.761 | 8.475 | 8.761 | 9,114,431 | 8.6674 | 1.76% |
| 2023-09-21 | 0 | 10.20 | 10.18 | 10.20 | 10.12 | 10.34 | 5,140,601 | 52,520,018 | 10.217 | 8.593 | 8.576 | 8.593 | 8.525 | 8.711 | 6,102,159 | 8.6068 | -1.54% |
| 2023-09-20 | 0 | 10.36 | 10.36 | 10.38 | 10.22 | 10.46 | 10,164,941 | 105,291,551 | 10.358 | 8.728 | 8.728 | 8.744 | 8.610 | 8.812 | 12,066,310 | 8.7261 | -0.96% |
| 2023-09-19 | 0 | 10.46 | 10.46 | 10.48 | 10.28 | 10.54 | 2,662,044 | 27,808,213 | 10.446 | 8.812 | 8.812 | 8.829 | 8.660 | 8.879 | 3,159,984 | 8.8001 | 0.97% |
| 2023-09-18 | 0 | 10.36 | 10.34 | 10.36 | 10.18 | 10.42 | 2,792,283 | 28,945,684 | 10.366 | 8.728 | 8.711 | 8.728 | 8.576 | 8.778 | 3,314,584 | 8.7328 | -1.33% |
| 2023-09-15 | 0 | 10.50 | 10.48 | 10.50 | 10.28 | 10.60 | 10,404,166 | 109,310,538 | 10.506 | 8.845 | 8.829 | 8.845 | 8.660 | 8.930 | 12,350,282 | 8.8509 | 0.96% |
| 2023-09-14 | 0 | 10.40 | 10.38 | 10.40 | 10.24 | 10.50 | 4,924,078 | 51,196,596 | 10.397 | 8.761 | 8.744 | 8.761 | 8.626 | 8.845 | 5,845,135 | 8.7588 | 1.56% |
| 2023-09-13 | 0 | 10.24 | 10.20 | 10.24 | 9.800 | 10.28 | 7,416,252 | 75,392,472 | 10.166 | 8.626 | 8.593 | 8.626 | 8.256 | 8.660 | 8,803,474 | 8.5639 | 1.59% |
| 2023-09-12 | 0 | 10.08 | 10.06 | 10.08 | 9.930 | 10.16 | 6,739,792 | 67,923,283 | 10.078 | 8.492 | 8.475 | 8.492 | 8.365 | 8.559 | 8,000,481 | 8.4899 | -1.18% |
| 2023-09-11 | 0 | 10.38 | 10.36 | 10.38 | 10.22 | 10.44 | 9,372,862 | 96,961,302 | 10.345 | 8.593 | 8.576 | 8.593 | 8.460 | 8.642 | 11,322,414 | 8.5637 | -1.33% |
| 2023-09-07 | 0 | 10.52 | 10.50 | 10.52 | 10.50 | 10.70 | 3,334,400 | 35,187,441 | 10.553 | 8.709 | 8.692 | 8.709 | 8.692 | 8.858 | 4,027,954 | 8.7358 | -1.13% |
| 2023-09-06 | 0 | 10.64 | 10.64 | 10.66 | 10.42 | 10.70 | 3,179,154 | 33,658,560 | 10.587 | 8.808 | 8.808 | 8.825 | 8.626 | 8.858 | 3,840,417 | 8.7643 | 0.95% |
| 2023-09-05 | 0 | 10.54 | 10.52 | 10.54 | 10.50 | 10.80 | 5,195,396 | 54,758,218 | 10.540 | 8.725 | 8.709 | 8.725 | 8.692 | 8.940 | 6,276,036 | 8.7250 | -1.31% |
| 2023-09-04 | 0 | 10.68 | 10.68 | 10.70 | 10.56 | 10.90 | 7,321,776 | 77,922,531 | 10.643 | 8.841 | 8.841 | 8.858 | 8.742 | 9.023 | 8,844,703 | 8.8101 | 1.91% |
| 2023-08-31 | 0 | 10.48 | 10.46 | 10.48 | 10.42 | 10.90 | 8,716,097 | 91,629,300 | 10.513 | 8.675 | 8.659 | 8.675 | 8.626 | 9.023 | 10,529,042 | 8.7025 | -1.13% |
| 2023-08-30 | 0 | 10.60 | 10.58 | 10.60 | 10.52 | 10.76 | 5,139,186 | 54,660,876 | 10.636 | 8.775 | 8.758 | 8.775 | 8.709 | 8.907 | 6,208,135 | 8.8047 | -0.19% |
| 2023-08-29 | 0 | 10.62 | 10.60 | 10.62 | 10.50 | 10.70 | 5,655,561 | 59,911,464 | 10.593 | 8.791 | 8.775 | 8.791 | 8.692 | 8.858 | 6,831,915 | 8.7694 | 0.76% |
| 2023-08-28 | 0 | 10.54 | 10.54 | 10.56 | 10.44 | 11.06 | 5,705,817 | 60,490,768 | 10.602 | 8.725 | 8.725 | 8.742 | 8.642 | 9.156 | 6,892,625 | 8.7762 | -1.13% |
| 2023-08-25 | 0 | 10.66 | 10.66 | 10.68 | 10.58 | 10.74 | 5,004,135 | 53,354,137 | 10.662 | 8.825 | 8.825 | 8.841 | 8.758 | 8.891 | 6,044,993 | 8.8262 | 0.57% |
| 2023-08-24 | 0 | 10.60 | 10.60 | 10.62 | 10.32 | 10.66 | 3,280,931 | 34,623,352 | 10.553 | 8.775 | 8.775 | 8.791 | 8.543 | 8.825 | 3,963,363 | 8.7359 | 2.71% |
| 2023-08-23 | 0 | 10.32 | 10.30 | 10.32 | 10.12 | 10.42 | 5,864,645 | 60,530,098 | 10.321 | 8.543 | 8.526 | 8.543 | 8.377 | 8.626 | 7,084,489 | 8.5440 | 1.38% |
| 2023-08-22 | 0 | 10.18 | 10.16 | 10.18 | 10.08 | 10.32 | 6,025,147 | 61,409,838 | 10.192 | 8.427 | 8.411 | 8.427 | 8.344 | 8.543 | 7,278,375 | 8.4373 | 1.90% |
| 2023-08-21 | 0 | 9.990 | 9.990 | 10.00 | 9.900 | 10.08 | 7,646,583 | 76,431,130 | 9.9955 | 8.270 | 8.270 | 8.278 | 8.195 | 8.344 | 9,237,069 | 8.2744 | -0.89% |
| 2023-08-18 | 0 | 10.08 | 10.08 | 10.10 | 10.02 | 10.34 | 9,240,433 | 93,633,847 | 10.133 | 8.344 | 8.344 | 8.361 | 8.295 | 8.560 | 11,162,439 | 8.3883 | -1.75% |
| 2023-08-17 | 0 | 10.26 | 10.24 | 10.26 | 10.04 | 10.34 | 6,569,447 | 67,277,819 | 10.241 | 8.493 | 8.477 | 8.493 | 8.311 | 8.560 | 7,935,889 | 8.4777 | -1.54% |
| 2023-08-16 | 0 | 10.42 | 10.40 | 10.42 | 10.10 | 10.48 | 7,565,325 | 78,497,647 | 10.376 | 8.626 | 8.609 | 8.626 | 8.361 | 8.675 | 9,138,910 | 8.5894 | 0.58% |
| 2023-08-15 | 0 | 10.36 | 10.34 | 10.36 | 10.30 | 10.56 | 10,067,685 | 104,841,103 | 10.414 | 8.576 | 8.560 | 8.576 | 8.526 | 8.742 | 12,161,759 | 8.6206 | -2.26% |
| 2023-08-14 | 0 | 10.60 | 10.60 | 10.62 | 10.46 | 10.68 | 6,697,835 | 70,700,376 | 10.556 | 8.775 | 8.775 | 8.791 | 8.659 | 8.841 | 8,090,982 | 8.7382 | -1.49% |
| 2023-08-11 | 0 | 10.76 | 10.74 | 10.76 | 10.68 | 10.90 | 7,466,400 | 80,236,899 | 10.746 | 8.907 | 8.891 | 8.907 | 8.841 | 9.023 | 9,019,408 | 8.8960 | -1.65% |
| 2023-08-10 | 0 | 10.94 | 10.92 | 10.94 | 10.74 | 11.00 | 4,275,467 | 46,611,626 | 10.902 | 9.056 | 9.040 | 9.056 | 8.891 | 9.106 | 5,164,762 | 9.0249 | -0.55% |
| 2023-08-09 | 0 | 11.00 | 10.98 | 11.00 | 10.80 | 11.14 | 4,362,097 | 48,006,948 | 11.005 | 9.106 | 9.089 | 9.106 | 8.940 | 9.222 | 5,269,411 | 9.1105 | 0.18% |
| 2023-08-08 | 0 | 10.98 | 10.96 | 10.98 | 10.80 | 11.20 | 9,607,200 | 105,282,267 | 10.959 | 9.089 | 9.073 | 9.089 | 8.940 | 9.272 | 11,605,494 | 9.0718 | 0.18% |
| 2023-08-07 | 0 | 10.96 | 10.96 | 10.98 | 10.82 | 11.08 | 4,871,538 | 53,595,839 | 11.002 | 9.073 | 9.073 | 9.089 | 8.957 | 9.172 | 5,884,816 | 9.1075 | -0.18% |
| 2023-08-04 | 0 | 10.98 | 10.98 | 11.02 | 10.92 | 11.42 | 10,247,497 | 113,454,732 | 11.071 | 9.089 | 9.089 | 9.123 | 9.040 | 9.454 | 12,378,972 | 9.1651 | -1.96% |
| 2023-08-03 | 0 | 11.20 | 11.18 | 11.20 | 11.02 | 11.36 | 8,493,225 | 95,094,339 | 11.196 | 9.272 | 9.255 | 9.272 | 9.123 | 9.404 | 10,259,812 | 9.2686 | 0.18% |
| 2023-08-02 | 0 | 11.18 | 11.18 | 11.20 | 11.14 | 11.44 | 9,074,779 | 102,369,097 | 11.281 | 9.255 | 9.255 | 9.272 | 9.222 | 9.470 | 10,962,329 | 9.3383 | -1.06% |
| 2023-08-01 | 0 | 11.30 | 11.30 | 11.34 | 11.28 | 12.10 | 12,694,328 | 145,713,917 | 11.479 | 9.354 | 9.354 | 9.387 | 9.338 | 10.02 | 15,334,743 | 9.5022 | -6.61% |
| 2023-07-31 | 0 | 12.10 | 12.08 | 12.10 | 11.84 | 12.26 | 13,374,739 | 161,624,015 | 12.084 | 10.02 | 10.00 | 10.02 | 9.801 | 10.15 | 16,156,679 | 10.004 | 1.00% |
| 2023-07-28 | 0 | 11.98 | 11.98 | 12.00 | 11.66 | 12.00 | 4,204,792 | 50,018,042 | 11.895 | 9.917 | 9.917 | 9.934 | 9.652 | 9.934 | 5,079,387 | 9.8473 | 0.50% |
| 2023-07-27 | 0 | 11.92 | 11.90 | 11.92 | 11.66 | 12.04 | 10,563,116 | 125,140,785 | 11.847 | 9.868 | 9.851 | 9.868 | 9.652 | 9.967 | 12,760,240 | 9.8071 | 3.29% |
| 2023-07-26 | 0 | 11.54 | 11.54 | 11.56 | 11.40 | 11.56 | 5,194,244 | 59,735,201 | 11.500 | 9.553 | 9.553 | 9.570 | 9.437 | 9.570 | 6,274,645 | 9.5201 | -0.52% |
| 2023-07-25 | 0 | 11.60 | 11.58 | 11.60 | 11.30 | 11.74 | 6,505,108 | 75,061,884 | 11.539 | 9.603 | 9.586 | 9.603 | 9.354 | 9.719 | 7,858,168 | 9.5521 | 4.50% |
| 2023-07-24 | 0 | 11.10 | 11.08 | 11.10 | 11.00 | 11.48 | 4,413,054 | 49,546,990 | 11.227 | 9.189 | 9.172 | 9.189 | 9.106 | 9.503 | 5,330,967 | 9.2942 | -3.81% |
| 2023-07-21 | 0 | 11.54 | 11.52 | 11.56 | 11.50 | 11.74 | 2,717,685 | 31,403,704 | 11.555 | 9.553 | 9.536 | 9.570 | 9.520 | 9.719 | 3,282,962 | 9.5657 | 0.35% |
| 2023-07-20 | 0 | 11.50 | 11.50 | 11.52 | 11.16 | 11.56 | 7,176,481 | 82,077,252 | 11.437 | 9.520 | 9.520 | 9.536 | 9.238 | 9.570 | 8,669,186 | 9.4677 | 2.68% |
| 2023-07-19 | 0 | 11.20 | 11.18 | 11.20 | 11.00 | 11.36 | 7,391,251 | 82,575,777 | 11.172 | 9.272 | 9.255 | 9.272 | 9.106 | 9.404 | 8,928,628 | 9.2484 | -1.23% |
| 2023-07-18 | 0 | 11.34 | 11.34 | 11.36 | 11.18 | 11.64 | 5,393,196 | 61,094,739 | 11.328 | 9.387 | 9.387 | 9.404 | 9.255 | 9.636 | 6,514,979 | 9.3776 | -2.91% |
| 2023-07-14 | 0 | 11.68 | 11.66 | 11.68 | 11.64 | 11.76 | 2,799,369 | 32,734,072 | 11.693 | 9.669 | 9.652 | 9.669 | 9.636 | 9.735 | 3,381,637 | 9.6799 | -0.17% |
| 2023-07-13 | 0 | 11.70 | 11.68 | 11.70 | 11.60 | 11.80 | 5,625,100 | 65,764,979 | 11.691 | 9.685 | 9.669 | 9.685 | 9.603 | 9.768 | 6,795,119 | 9.6783 | 1.21% |
| 2023-07-12 | 0 | 11.56 | 11.54 | 11.56 | 11.50 | 11.74 | 2,569,690 | 29,815,073 | 11.603 | 9.570 | 9.553 | 9.570 | 9.520 | 9.719 | 3,104,184 | 9.6048 | -1.53% |
| 2023-07-11 | 0 | 11.74 | 11.72 | 11.74 | 11.48 | 11.80 | 3,183,154 | 37,241,498 | 11.700 | 9.719 | 9.702 | 9.719 | 9.503 | 9.768 | 3,845,249 | 9.6851 | 1.38% |
| 2023-07-10 | 0 | 11.58 | 11.58 | 11.60 | 11.42 | 11.82 | 10,311,797 | 118,831,271 | 11.524 | 9.586 | 9.586 | 9.603 | 9.454 | 9.785 | 12,456,647 | 9.5396 | 0.35% |
| 2023-07-07 | 0 | 11.54 | 11.54 | 11.56 | 11.46 | 11.80 | 4,652,236 | 53,852,171 | 11.576 | 9.553 | 9.553 | 9.570 | 9.487 | 9.768 | 5,619,899 | 9.5824 | -2.20% |
| 2023-07-06 | 0 | 11.80 | 11.80 | 11.82 | 11.44 | 12.08 | 5,929,402 | 70,334,004 | 11.862 | 9.768 | 9.768 | 9.785 | 9.470 | 10.00 | 7,162,715 | 9.8195 | -2.32% |
| 2023-07-05 | 0 | 12.08 | 12.06 | 12.08 | 12.02 | 12.20 | 3,664,425 | 44,431,927 | 12.125 | 10.00 | 9.983 | 10.00 | 9.950 | 10.10 | 4,426,624 | 10.037 | -0.82% |
| 2023-07-04 | 0 | 12.18 | 12.16 | 12.18 | 12.16 | 12.36 | 3,301,244 | 40,335,470 | 12.218 | 10.08 | 10.07 | 10.08 | 10.07 | 10.23 | 3,987,901 | 10.114 | -0.65% |
| 2023-07-03 | 0 | 12.26 | 12.26 | 12.28 | 12.08 | 12.38 | 4,070,502 | 49,928,126 | 12.266 | 10.15 | 10.15 | 10.17 | 10.00 | 10.25 | 4,917,165 | 10.154 | 1.32% |
| 2023-06-30 | 0 | 12.10 | 12.08 | 12.10 | 12.02 | 12.30 | 5,788,449 | 70,177,297 | 12.124 | 10.02 | 10.00 | 10.02 | 9.950 | 10.18 | 6,992,444 | 10.036 | 0.67% |
| 2023-06-29 | 0 | 12.02 | 12.00 | 12.02 | 12.00 | 12.46 | 3,092,065 | 37,386,936 | 12.091 | 9.950 | 9.934 | 9.950 | 9.934 | 10.31 | 3,735,213 | 10.009 | -2.59% |
| 2023-06-28 | 0 | 12.34 | 12.32 | 12.34 | 12.20 | 12.42 | 2,958,338 | 36,367,403 | 12.293 | 10.22 | 10.20 | 10.22 | 10.10 | 10.28 | 3,573,671 | 10.176 | -0.48% |
| 2023-06-27 | 0 | 12.40 | 12.40 | 12.42 | 12.14 | 12.48 | 2,058,058 | 25,422,763 | 12.353 | 10.26 | 10.26 | 10.28 | 10.05 | 10.33 | 2,486,133 | 10.226 | 1.14% |
| 2023-06-26 | 0 | 12.26 | 12.26 | 12.28 | 12.12 | 12.36 | 3,140,447 | 38,448,210 | 12.243 | 10.15 | 10.15 | 10.17 | 10.03 | 10.23 | 3,793,659 | 10.135 | 0.16% |
| 2023-06-23 | 0 | 12.24 | 12.24 | 12.26 | 12.14 | 12.90 | 3,660,213 | 44,865,727 | 12.258 | 10.13 | 10.13 | 10.15 | 10.05 | 10.68 | 4,421,536 | 10.147 | -3.77% |
| 2023-06-21 | 0 | 12.72 | 12.70 | 12.72 | 12.66 | 12.82 | 3,958,724 | 50,521,250 | 12.762 | 10.53 | 10.51 | 10.53 | 10.48 | 10.61 | 4,782,137 | 10.565 | -0.93% |
| 2023-06-20 | 0 | 12.84 | 12.84 | 12.86 | 12.72 | 13.08 | 3,169,116 | 40,632,584 | 12.821 | 10.63 | 10.63 | 10.65 | 10.53 | 10.83 | 3,828,291 | 10.614 | -2.13% |
| 2023-06-19 | 0 | 13.12 | 13.10 | 13.12 | 13.02 | 13.34 | 1,853,547 | 24,359,463 | 13.142 | 10.86 | 10.84 | 10.86 | 10.78 | 11.04 | 2,239,084 | 10.879 | -1.50% |
| 2023-06-16 | 0 | 13.32 | 13.32 | 13.34 | 13.20 | 13.48 | 4,491,225 | 59,938,261 | 13.346 | 11.03 | 11.03 | 11.04 | 10.93 | 11.16 | 5,425,398 | 11.048 | 0.76% |
| 2023-06-15 | 0 | 13.22 | 13.18 | 13.22 | 13.06 | 13.26 | 3,103,908 | 40,936,050 | 13.189 | 10.94 | 10.91 | 10.94 | 10.81 | 10.98 | 3,749,520 | 10.918 | 1.38% |
| 2023-06-14 | 0 | 13.04 | 13.04 | 13.06 | 13.00 | 13.50 | 4,168,008 | 54,788,388 | 13.145 | 10.79 | 10.79 | 10.81 | 10.76 | 11.18 | 5,034,952 | 10.882 | -1.36% |
| 2023-06-13 | 0 | 13.22 | 13.22 | 13.24 | 13.10 | 13.34 | 5,027,415 | 66,476,492 | 13.223 | 10.94 | 10.94 | 10.96 | 10.84 | 11.04 | 6,073,115 | 10.946 | -0.15% |
| 2023-06-12 | 0 | 13.24 | 13.20 | 13.24 | 12.96 | 13.26 | 2,350,235 | 30,997,364 | 13.189 | 10.96 | 10.93 | 10.96 | 10.73 | 10.98 | 2,839,083 | 10.918 | 0.30% |
| 2023-06-09 | 0 | 13.20 | 13.18 | 13.20 | 13.10 | 13.38 | 2,732,530 | 36,157,845 | 13.232 | 10.93 | 10.91 | 10.93 | 10.84 | 11.08 | 3,300,895 | 10.954 | -0.45% |
| 2023-06-08 | 0 | 13.26 | 13.24 | 13.26 | 13.08 | 13.38 | 3,323,792 | 43,996,084 | 13.237 | 10.98 | 10.96 | 10.98 | 10.83 | 11.08 | 4,015,139 | 10.958 | -0.15% |
| 2023-06-07 | 0 | 13.28 | 13.26 | 13.28 | 13.22 | 13.66 | 5,202,251 | 69,389,048 | 13.338 | 10.99 | 10.98 | 10.99 | 10.94 | 11.31 | 6,284,317 | 11.042 | -0.60% |
| 2023-06-06 | 0 | 13.36 | 13.32 | 13.36 | 12.94 | 13.38 | 6,937,048 | 92,272,453 | 13.301 | 11.06 | 11.03 | 11.06 | 10.71 | 11.08 | 8,379,951 | 11.011 | 2.30% |
| 2023-06-05 | 0 | 13.06 | 13.02 | 13.06 | 12.74 | 13.12 | 3,860,788 | 50,307,852 | 13.030 | 10.81 | 10.78 | 10.81 | 10.55 | 10.86 | 4,663,830 | 10.787 | 0.77% |
| 2023-06-02 | 0 | 12.96 | 12.96 | 12.98 | 12.44 | 13.08 | 7,403,184 | 95,560,357 | 12.908 | 10.73 | 10.73 | 10.75 | 10.30 | 10.83 | 8,943,043 | 10.685 | 4.18% |
| 2023-06-01 | 0 | 12.44 | 12.42 | 12.44 | 12.04 | 12.52 | 7,802,437 | 96,386,114 | 12.353 | 10.30 | 10.28 | 10.30 | 9.967 | 10.36 | 9,425,341 | 10.226 | 0.32% |
| 2023-05-31 | 0 | 12.40 | 12.40 | 12.42 | 12.10 | 12.54 | 19,669,543 | 243,129,127 | 12.361 | 10.26 | 10.26 | 10.28 | 10.02 | 10.38 | 23,760,800 | 10.232 | -1.12% |
| 2023-05-30 | 0 | 12.54 | 12.52 | 12.54 | 12.16 | 12.64 | 5,203,902 | 64,562,056 | 12.406 | 10.38 | 10.36 | 10.38 | 10.07 | 10.46 | 6,286,312 | 10.270 | 2.28% |
| 2023-05-29 | 0 | 12.26 | 12.24 | 12.26 | 12.22 | 12.52 | 6,544,382 | 80,566,906 | 12.311 | 10.15 | 10.13 | 10.15 | 10.12 | 10.36 | 7,905,611 | 10.191 | 1.32% |
| 2023-05-25 | 0 | 12.10 | 12.08 | 12.10 | 12.00 | 12.22 | 4,683,531 | 56,701,131 | 12.106 | 10.02 | 10.00 | 10.02 | 9.934 | 10.12 | 5,657,704 | 10.022 | -2.58% |
| 2023-05-24 | 0 | 12.42 | 12.40 | 12.42 | 12.30 | 12.72 | 6,962,434 | 86,845,218 | 12.473 | 10.28 | 10.26 | 10.28 | 10.18 | 10.53 | 8,410,618 | 10.326 | -2.36% |
| 2023-05-23 | 0 | 12.72 | 12.70 | 12.72 | 12.64 | 12.80 | 4,862,497 | 61,854,110 | 12.721 | 10.53 | 10.51 | 10.53 | 10.46 | 10.60 | 5,873,894 | 10.530 | -0.16% |
| 2023-05-22 | 0 | 12.74 | 12.72 | 12.74 | 12.38 | 12.82 | 5,116,122 | 64,908,248 | 12.687 | 10.55 | 10.53 | 10.55 | 10.25 | 10.61 | 6,180,273 | 10.502 | 2.91% |
| 2023-05-19 | 0 | 12.38 | 12.38 | 12.40 | 12.16 | 12.40 | 6,122,193 | 75,755,272 | 12.374 | 10.25 | 10.25 | 10.26 | 10.07 | 10.26 | 7,395,607 | 10.243 | -0.96% |
| 2023-05-18 | 0 | 12.50 | 12.48 | 12.50 | 12.36 | 12.62 | 3,307,072 | 41,454,820 | 12.535 | 10.35 | 10.33 | 10.35 | 10.23 | 10.45 | 3,994,942 | 10.377 | 0.32% |
| 2023-05-17 | 0 | 12.46 | 12.46 | 12.48 | 12.44 | 13.00 | 4,071,489 | 51,374,752 | 12.618 | 10.31 | 10.31 | 10.33 | 10.30 | 10.76 | 4,918,357 | 10.446 | -4.01% |
| 2023-05-16 | 0 | 12.98 | 12.96 | 12.98 | 12.78 | 13.18 | 5,260,941 | 68,206,131 | 12.965 | 10.75 | 10.73 | 10.75 | 10.58 | 10.91 | 6,355,215 | 10.732 | -0.76% |
| 2023-05-15 | 0 | 13.08 | 13.08 | 13.10 | 12.78 | 13.20 | 2,038,939 | 26,519,393 | 13.006 | 10.83 | 10.83 | 10.84 | 10.58 | 10.93 | 2,463,038 | 10.767 | 0.93% |
| 2023-05-12 | 0 | 12.96 | 12.96 | 12.98 | 12.92 | 13.24 | 4,007,511 | 52,251,504 | 13.038 | 10.73 | 10.73 | 10.75 | 10.70 | 10.96 | 4,841,072 | 10.793 | -2.11% |
| 2023-05-11 | 0 | 13.24 | 13.22 | 13.24 | 13.14 | 13.48 | 4,874,677 | 64,857,329 | 13.305 | 10.96 | 10.94 | 10.96 | 10.88 | 11.16 | 5,888,608 | 11.014 | -1.49% |
| 2023-05-10 | 0 | 13.44 | 13.44 | 13.46 | 13.34 | 13.68 | 3,937,903 | 53,134,330 | 13.493 | 11.13 | 11.13 | 11.14 | 11.04 | 11.32 | 4,756,985 | 11.170 | -0.74% |
| 2023-05-09 | 0 | 13.54 | 13.54 | 13.56 | 13.52 | 14.20 | 4,543,197 | 62,122,576 | 13.674 | 11.21 | 11.21 | 11.23 | 11.19 | 11.75 | 5,488,180 | 11.319 | -3.70% |
| 2023-05-08 | 0 | 14.06 | 14.06 | 14.08 | 14.04 | 14.60 | 3,632,157 | 51,460,368 | 14.168 | 11.64 | 11.64 | 11.66 | 11.62 | 12.09 | 4,387,644 | 11.728 | -1.40% |
| 2023-05-05 | 0 | 14.26 | 14.24 | 14.26 | 13.74 | 14.70 | 12,443,278 | 178,583,255 | 14.352 | 11.80 | 11.79 | 11.80 | 11.37 | 12.17 | 15,031,475 | 11.881 | 4.24% |
| 2023-05-04 | 0 | 13.68 | 13.68 | 13.70 | 13.16 | 13.84 | 8,306,497 | 112,558,174 | 13.551 | 11.32 | 11.32 | 11.34 | 10.89 | 11.46 | 10,034,245 | 11.217 | 3.95% |
| 2023-05-03 | 0 | 13.16 | 13.16 | 13.18 | 13.08 | 13.64 | 8,912,010 | 117,966,189 | 13.237 | 10.89 | 10.89 | 10.91 | 10.83 | 11.29 | 10,765,705 | 10.958 | -2.81% |
| 2023-05-02 | 0 | 14.14 | 14.12 | 14.14 | 14.02 | 14.54 | 6,794,081 | 96,186,730 | 14.157 | 11.21 | 11.19 | 11.21 | 11.11 | 11.53 | 8,570,936 | 11.222 | -1.26% |
| 2023-04-28 | 0 | 14.32 | 14.32 | 14.34 | 14.18 | 14.54 | 4,090,167 | 58,703,380 | 14.352 | 11.35 | 11.35 | 11.37 | 11.24 | 11.53 | 5,159,868 | 11.377 | -0.14% |
| 2023-04-27 | 0 | 14.34 | 14.32 | 14.34 | 14.12 | 14.50 | 2,610,780 | 37,418,592 | 14.332 | 11.37 | 11.35 | 11.37 | 11.19 | 11.49 | 3,293,577 | 11.361 | 0.84% |
| 2023-04-26 | 0 | 14.22 | 14.22 | 14.24 | 14.08 | 14.36 | 6,359,317 | 90,493,695 | 14.230 | 11.27 | 11.27 | 11.29 | 11.16 | 11.38 | 8,022,468 | 11.280 | 0.99% |
| 2023-04-25 | 0 | 14.08 | 14.08 | 14.10 | 14.06 | 14.28 | 4,755,203 | 67,335,734 | 14.160 | 11.16 | 11.16 | 11.18 | 11.15 | 11.32 | 5,998,831 | 11.225 | -0.71% |
| 2023-04-24 | 0 | 14.18 | 14.18 | 14.20 | 14.16 | 14.52 | 4,036,014 | 57,452,880 | 14.235 | 11.24 | 11.24 | 11.26 | 11.22 | 11.51 | 5,091,552 | 11.284 | -0.98% |
| 2023-04-21 | 0 | 14.32 | 14.30 | 14.32 | 14.26 | 14.64 | 2,359,865 | 34,018,611 | 14.415 | 11.35 | 11.34 | 11.35 | 11.30 | 11.60 | 2,977,040 | 11.427 | -0.69% |
| 2023-04-20 | 0 | 14.42 | 14.40 | 14.42 | 14.26 | 14.50 | 2,938,145 | 42,304,225 | 14.398 | 11.43 | 11.41 | 11.43 | 11.30 | 11.49 | 3,706,558 | 11.413 | 1.12% |
| 2023-04-19 | 0 | 14.26 | 14.24 | 14.26 | 14.00 | 14.58 | 7,444,564 | 106,010,467 | 14.240 | 11.30 | 11.29 | 11.30 | 11.10 | 11.56 | 9,391,540 | 11.288 | -2.33% |
| 2023-04-18 | 0 | 14.60 | 14.58 | 14.60 | 14.54 | 14.70 | 4,778,284 | 69,788,768 | 14.605 | 11.57 | 11.56 | 11.57 | 11.53 | 11.65 | 6,027,948 | 11.578 | -1.62% |
| 2023-04-17 | 0 | 14.84 | 14.84 | 14.86 | 14.54 | 15.06 | 5,594,041 | 82,473,406 | 14.743 | 11.76 | 11.76 | 11.78 | 11.53 | 11.94 | 7,057,050 | 11.687 | -1.46% |
| 2023-04-14 | 0 | 15.06 | 15.04 | 15.06 | 14.90 | 15.22 | 2,320,453 | 34,913,333 | 15.046 | 11.94 | 11.92 | 11.94 | 11.81 | 12.06 | 2,927,321 | 11.927 | 0.00% |
| 2023-04-13 | 0 | 15.06 | 15.04 | 15.08 | 14.80 | 15.10 | 2,970,473 | 44,620,799 | 15.021 | 11.94 | 11.92 | 11.95 | 11.73 | 11.97 | 3,747,340 | 11.907 | -0.13% |
| 2023-04-12 | 0 | 15.08 | 15.06 | 15.08 | 14.84 | 15.18 | 2,877,244 | 43,331,126 | 15.060 | 11.95 | 11.94 | 11.95 | 11.76 | 12.03 | 3,629,729 | 11.938 | 1.34% |
| 2023-04-11 | 0 | 14.88 | 14.88 | 14.90 | 14.64 | 15.02 | 4,736,623 | 70,127,857 | 14.805 | 11.80 | 11.80 | 11.81 | 11.60 | 11.91 | 5,975,391 | 11.736 | 0.68% |
| 2023-04-06 | 0 | 14.78 | 14.74 | 14.78 | 14.58 | 14.84 | 2,817,394 | 41,496,450 | 14.729 | 11.72 | 11.68 | 11.72 | 11.56 | 11.76 | 3,554,227 | 11.675 | 0.82% |
| 2023-04-04 | 0 | 14.66 | 14.66 | 14.70 | 14.60 | 14.94 | 2,928,242 | 43,118,816 | 14.725 | 11.62 | 11.62 | 11.65 | 11.57 | 11.84 | 3,694,065 | 11.672 | 0.00% |
| 2023-04-03 | 0 | 14.66 | 14.66 | 14.68 | 14.56 | 15.00 | 2,485,537 | 36,587,877 | 14.720 | 11.62 | 11.62 | 11.64 | 11.54 | 11.89 | 3,135,579 | 11.669 | -0.14% |
| 2023-03-31 | 0 | 14.68 | 14.68 | 14.70 | 14.54 | 14.96 | 4,163,437 | 61,198,971 | 14.699 | 11.64 | 11.64 | 11.65 | 11.53 | 11.86 | 5,252,300 | 11.652 | -0.14% |
| 2023-03-30 | 0 | 14.70 | 14.68 | 14.70 | 14.54 | 14.80 | 1,647,263 | 24,167,211 | 14.671 | 11.65 | 11.64 | 11.65 | 11.53 | 11.73 | 2,078,071 | 11.630 | 0.00% |
| 2023-03-29 | 0 | 14.70 | 14.68 | 14.70 | 14.58 | 14.90 | 2,093,697 | 30,781,301 | 14.702 | 11.65 | 11.64 | 11.65 | 11.56 | 11.81 | 2,641,261 | 11.654 | -0.54% |
| 2023-03-28 | 0 | 14.78 | 14.78 | 14.80 | 14.50 | 14.82 | 3,059,110 | 45,070,774 | 14.733 | 11.72 | 11.72 | 11.73 | 11.49 | 11.75 | 3,859,159 | 11.679 | 0.27% |
| 2023-03-27 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 15.34 | 2,735,509 | 40,507,813 | 14.808 | 11.68 | 11.67 | 11.68 | 11.65 | 12.16 | 3,450,926 | 11.738 | -3.03% |
| 2023-03-24 | 0 | 15.20 | 15.14 | 15.20 | 14.78 | 15.30 | 2,814,703 | 42,716,957 | 15.176 | 12.05 | 12.00 | 12.05 | 11.72 | 12.13 | 3,550,832 | 12.030 | 1.47% |
| 2023-03-23 | 0 | 14.98 | 14.96 | 14.98 | 14.62 | 14.98 | 3,335,000 | 49,517,740 | 14.848 | 11.87 | 11.86 | 11.87 | 11.59 | 11.87 | 4,207,202 | 11.770 | 0.40% |
| 2023-03-22 | 0 | 14.92 | 14.92 | 14.94 | 14.62 | 15.10 | 1,997,075 | 29,842,807 | 14.943 | 11.83 | 11.83 | 11.84 | 11.59 | 11.97 | 2,519,370 | 11.845 | 1.77% |
| 2023-03-21 | 0 | 14.66 | 14.64 | 14.66 | 14.64 | 15.18 | 1,771,906 | 26,191,220 | 14.781 | 11.62 | 11.60 | 11.62 | 11.60 | 12.03 | 2,235,312 | 11.717 | -1.35% |
| 2023-03-20 | 0 | 14.86 | 14.84 | 14.86 | 14.78 | 15.22 | 2,168,426 | 32,249,341 | 14.872 | 11.78 | 11.76 | 11.78 | 11.72 | 12.06 | 2,735,534 | 11.789 | -1.72% |
| 2023-03-17 | 0 | 15.12 | 15.10 | 15.12 | 14.58 | 15.28 | 5,198,556 | 78,498,614 | 15.100 | 11.99 | 11.97 | 11.99 | 11.56 | 12.11 | 6,558,134 | 11.970 | 2.30% |
| 2023-03-16 | 0 | 14.78 | 14.76 | 14.78 | 14.60 | 15.06 | 4,354,165 | 64,293,244 | 14.766 | 11.72 | 11.70 | 11.72 | 11.57 | 11.94 | 5,492,909 | 11.705 | -1.20% |
| 2023-03-15 | 0 | 14.96 | 14.94 | 14.96 | 14.68 | 15.16 | 3,853,612 | 57,516,119 | 14.925 | 11.86 | 11.84 | 11.86 | 11.64 | 12.02 | 4,861,447 | 11.831 | 1.77% |
| 2023-03-14 | 0 | 14.70 | 14.68 | 14.70 | 14.52 | 15.10 | 7,810,420 | 115,556,105 | 14.795 | 11.65 | 11.64 | 11.65 | 11.51 | 11.97 | 9,853,078 | 11.728 | 0.14% |
| 2023-03-13 | 0 | 14.68 | 14.68 | 14.70 | 14.34 | 14.82 | 5,404,286 | 79,046,367 | 14.627 | 11.64 | 11.64 | 11.65 | 11.37 | 11.75 | 6,817,668 | 11.594 | -0.41% |
| 2023-03-10 | 0 | 14.74 | 14.72 | 14.74 | 14.70 | 15.72 | 4,649,123 | 69,074,482 | 14.858 | 11.68 | 11.67 | 11.68 | 11.65 | 12.46 | 5,865,008 | 11.777 | -5.63% |
| 2023-03-09 | 0 | 15.62 | 15.62 | 15.64 | 15.42 | 15.80 | 3,502,812 | 54,706,886 | 15.618 | 12.38 | 12.38 | 12.40 | 12.22 | 12.52 | 4,418,902 | 12.380 | 0.00% |
| 2023-03-08 | 0 | 15.62 | 15.62 | 15.64 | 15.38 | 15.96 | 3,477,214 | 54,198,262 | 15.587 | 12.38 | 12.38 | 12.40 | 12.19 | 12.65 | 4,386,609 | 12.355 | -1.64% |
| 2023-03-07 | 0 | 15.88 | 15.88 | 15.90 | 15.64 | 15.98 | 3,027,940 | 47,978,689 | 15.845 | 12.59 | 12.59 | 12.60 | 12.40 | 12.67 | 3,819,837 | 12.560 | 1.15% |
| 2023-03-06 | 0 | 15.70 | 15.68 | 15.70 | 15.42 | 15.78 | 3,032,990 | 47,560,569 | 15.681 | 12.45 | 12.43 | 12.45 | 12.22 | 12.51 | 3,826,207 | 12.430 | 1.55% |
| 2023-03-03 | 0 | 15.46 | 15.44 | 15.46 | 15.32 | 15.60 | 1,906,160 | 29,522,685 | 15.488 | 12.25 | 12.24 | 12.25 | 12.14 | 12.37 | 2,404,678 | 12.277 | 0.78% |
| 2023-03-02 | 0 | 15.34 | 15.32 | 15.34 | 15.22 | 15.54 | 3,768,120 | 58,007,786 | 15.394 | 12.16 | 12.14 | 12.16 | 12.06 | 12.32 | 4,753,596 | 12.203 | -1.41% |
| 2023-03-01 | 0 | 15.56 | 15.54 | 15.56 | 15.14 | 15.66 | 4,720,284 | 73,003,795 | 15.466 | 12.33 | 12.32 | 12.33 | 12.00 | 12.41 | 5,954,779 | 12.260 | 2.77% |
| 2023-02-28 | 0 | 15.14 | 15.14 | 15.22 | 15.14 | 15.54 | 6,981,952 | 106,236,576 | 15.216 | 12.00 | 12.00 | 12.06 | 12.00 | 12.32 | 8,807,941 | 12.061 | -1.05% |
| 2023-02-27 | 0 | 15.30 | 15.30 | 15.32 | 15.08 | 15.68 | 4,336,993 | 66,284,630 | 15.284 | 12.13 | 12.13 | 12.14 | 11.95 | 12.43 | 5,471,246 | 12.115 | -1.54% |
| 2023-02-24 | 0 | 15.54 | 15.54 | 15.56 | 15.46 | 15.72 | 3,212,893 | 50,008,862 | 15.565 | 12.32 | 12.32 | 12.33 | 12.25 | 12.46 | 4,053,160 | 12.338 | 0.00% |
| 2023-02-23 | 0 | 15.54 | 15.52 | 15.54 | 15.28 | 15.62 | 3,409,035 | 52,681,652 | 15.454 | 12.32 | 12.30 | 12.32 | 12.11 | 12.38 | 4,300,599 | 12.250 | -0.51% |
| 2023-02-22 | 0 | 15.62 | 15.60 | 15.62 | 15.52 | 16.10 | 3,820,375 | 60,103,103 | 15.732 | 12.38 | 12.37 | 12.38 | 12.30 | 12.76 | 4,819,517 | 12.471 | -2.98% |
| 2023-02-21 | 0 | 16.10 | 16.02 | 16.10 | 15.82 | 16.16 | 2,887,989 | 46,328,263 | 16.042 | 12.76 | 12.70 | 12.76 | 12.54 | 12.81 | 3,643,284 | 12.716 | 0.37% |
| 2023-02-20 | 0 | 16.04 | 16.04 | 16.08 | 15.88 | 16.28 | 2,733,432 | 43,983,953 | 16.091 | 12.71 | 12.71 | 12.75 | 12.59 | 12.90 | 3,448,306 | 12.755 | 0.88% |
| 2023-02-17 | 0 | 15.90 | 15.90 | 15.92 | 15.82 | 16.16 | 3,081,556 | 49,126,917 | 15.942 | 12.60 | 12.60 | 12.62 | 12.54 | 12.81 | 3,887,475 | 12.637 | -0.75% |
| 2023-02-16 | 0 | 16.02 | 16.00 | 16.02 | 15.60 | 16.26 | 6,817,863 | 108,953,212 | 15.981 | 12.70 | 12.68 | 12.70 | 12.37 | 12.89 | 8,600,938 | 12.668 | 1.52% |
| 2023-02-15 | 0 | 15.78 | 15.78 | 15.80 | 15.56 | 15.90 | 5,773,820 | 91,192,299 | 15.794 | 12.51 | 12.51 | 12.52 | 12.33 | 12.60 | 7,283,846 | 12.520 | -0.13% |
| 2023-02-14 | 0 | 15.80 | 15.80 | 15.82 | 15.48 | 15.86 | 1,708,061 | 26,914,273 | 15.757 | 12.52 | 12.52 | 12.54 | 12.27 | 12.57 | 2,154,770 | 12.491 | 1.02% |
| 2023-02-13 | 0 | 15.64 | 15.64 | 15.66 | 15.40 | 15.90 | 3,007,218 | 46,907,465 | 15.598 | 12.40 | 12.40 | 12.41 | 12.21 | 12.60 | 3,793,695 | 12.365 | -2.13% |
| 2023-02-10 | 0 | 15.98 | 15.96 | 15.98 | 15.82 | 16.20 | 2,406,280 | 38,493,326 | 15.997 | 12.67 | 12.65 | 12.67 | 12.54 | 12.84 | 3,035,594 | 12.681 | 0.38% |
| 2023-02-09 | 0 | 15.92 | 15.92 | 15.94 | 15.68 | 15.98 | 7,898,211 | 125,332,764 | 15.869 | 12.62 | 12.62 | 12.64 | 12.43 | 12.67 | 9,963,829 | 12.579 | 0.89% |
| 2023-02-08 | 0 | 15.78 | 15.78 | 15.80 | 15.72 | 15.92 | 3,390,841 | 53,696,068 | 15.836 | 12.51 | 12.51 | 12.52 | 12.46 | 12.62 | 4,277,647 | 12.553 | -0.13% |
| 2023-02-07 | 0 | 15.80 | 15.78 | 15.80 | 15.58 | 15.94 | 4,237,255 | 66,930,347 | 15.796 | 12.52 | 12.51 | 12.52 | 12.35 | 12.64 | 5,345,424 | 12.521 | 1.28% |
| 2023-02-06 | 0 | 15.60 | 15.60 | 15.62 | 15.40 | 16.00 | 4,945,689 | 77,090,207 | 15.587 | 12.37 | 12.37 | 12.38 | 12.21 | 12.68 | 6,239,134 | 12.356 | -2.62% |
| 2023-02-03 | 0 | 16.02 | 16.00 | 16.02 | 15.62 | 16.14 | 9,607,703 | 153,399,193 | 15.966 | 12.70 | 12.68 | 12.70 | 12.38 | 12.79 | 12,120,404 | 12.656 | 2.69% |
| 2023-02-02 | 0 | 15.60 | 15.60 | 15.62 | 15.34 | 15.78 | 4,485,714 | 69,853,622 | 15.572 | 12.37 | 12.37 | 12.38 | 12.16 | 12.51 | 5,658,862 | 12.344 | 2.77% |
| 2023-02-01 | 0 | 15.18 | 15.12 | 15.18 | 14.76 | 15.18 | 6,166,597 | 92,444,359 | 14.991 | 12.03 | 11.99 | 12.03 | 11.70 | 12.03 | 7,779,346 | 11.883 | 2.85% |
| 2023-01-31 | 0 | 14.76 | 14.76 | 14.78 | 14.58 | 15.76 | 8,056,900 | 120,349,740 | 14.937 | 11.70 | 11.70 | 11.72 | 11.56 | 12.49 | 10,164,020 | 11.841 | -5.26% |
| 2023-01-30 | 0 | 15.58 | 15.56 | 15.58 | 15.50 | 15.96 | 4,148,595 | 65,167,919 | 15.708 | 12.35 | 12.33 | 12.35 | 12.29 | 12.65 | 5,233,576 | 12.452 | 0.26% |
| 2023-01-27 | 0 | 15.54 | 15.54 | 15.56 | 15.30 | 15.68 | 4,546,002 | 70,384,383 | 15.483 | 12.32 | 12.32 | 12.33 | 12.13 | 12.43 | 5,734,917 | 12.273 | 1.44% |
| 2023-01-26 | 0 | 15.32 | 15.32 | 15.34 | 15.00 | 15.46 | 4,383,584 | 66,991,427 | 15.282 | 12.14 | 12.14 | 12.16 | 11.89 | 12.25 | 5,530,022 | 12.114 | 2.13% |
| 2023-01-20 | 0 | 15.00 | 14.98 | 15.00 | 14.86 | 15.20 | 4,253,438 | 63,679,634 | 14.971 | 11.89 | 11.87 | 11.89 | 11.78 | 12.05 | 5,365,839 | 11.868 | 0.13% |
| 2023-01-19 | 0 | 14.98 | 14.96 | 14.98 | 14.66 | 15.02 | 2,666,390 | 39,691,588 | 14.886 | 11.87 | 11.86 | 11.87 | 11.62 | 11.91 | 3,363,731 | 11.800 | 0.94% |
| 2023-01-18 | 0 | 14.84 | 14.82 | 14.84 | 14.66 | 14.96 | 2,001,099 | 29,646,720 | 14.815 | 11.76 | 11.75 | 11.76 | 11.62 | 11.86 | 2,524,446 | 11.744 | 0.13% |
| 2023-01-17 | 0 | 14.82 | 14.80 | 14.82 | 14.66 | 14.90 | 4,256,888 | 62,922,190 | 14.781 | 11.75 | 11.73 | 11.75 | 11.62 | 11.81 | 5,370,191 | 11.717 | 0.54% |
| 2023-01-16 | 0 | 14.74 | 14.74 | 14.76 | 14.64 | 15.08 | 3,539,400 | 52,597,859 | 14.861 | 11.68 | 11.68 | 11.70 | 11.60 | 11.95 | 4,465,059 | 11.780 | -0.54% |
| 2023-01-13 | 0 | 14.82 | 14.82 | 14.84 | 14.64 | 14.86 | 3,004,416 | 44,375,803 | 14.770 | 11.75 | 11.75 | 11.76 | 11.60 | 11.78 | 3,790,161 | 11.708 | 1.23% |
| 2023-01-12 | 0 | 14.64 | 14.58 | 14.64 | 14.44 | 14.68 | 4,468,427 | 65,057,204 | 14.559 | 11.60 | 11.56 | 11.60 | 11.45 | 11.64 | 5,637,054 | 11.541 | 0.41% |
| 2023-01-11 | 0 | 14.58 | 14.56 | 14.58 | 14.56 | 15.04 | 4,371,478 | 64,454,953 | 14.744 | 11.56 | 11.54 | 11.56 | 11.54 | 11.92 | 5,514,750 | 11.688 | -3.19% |
| 2023-01-10 | 0 | 15.06 | 15.04 | 15.06 | 14.90 | 15.10 | 8,202,862 | 123,096,693 | 15.007 | 11.94 | 11.92 | 11.94 | 11.81 | 11.97 | 10,348,155 | 11.896 | 0.94% |
| 2023-01-09 | 0 | 14.92 | 14.90 | 14.92 | 14.88 | 15.76 | 8,049,406 | 121,185,116 | 15.055 | 11.83 | 11.81 | 11.83 | 11.80 | 12.49 | 10,154,566 | 11.934 | -3.24% |
| 2023-01-06 | 0 | 15.42 | 15.42 | 15.44 | 15.30 | 15.56 | 4,602,705 | 71,062,150 | 15.439 | 12.22 | 12.22 | 12.24 | 12.13 | 12.33 | 5,806,450 | 12.238 | -0.52% |
| 2023-01-05 | 0 | 15.50 | 15.48 | 15.50 | 15.46 | 15.94 | 5,272,393 | 82,400,810 | 15.629 | 12.29 | 12.27 | 12.29 | 12.25 | 12.64 | 6,651,281 | 12.389 | -1.65% |
| 2023-01-04 | 0 | 15.76 | 15.74 | 15.76 | 15.60 | 15.90 | 3,914,757 | 61,753,243 | 15.774 | 12.49 | 12.48 | 12.49 | 12.37 | 12.60 | 4,938,583 | 12.504 | 0.00% |
| 2023-01-03 | 0 | 15.76 | 15.72 | 15.76 | 14.78 | 15.78 | 2,820,259 | 43,646,089 | 15.476 | 12.49 | 12.46 | 12.49 | 11.72 | 12.51 | 3,557,841 | 12.268 | 3.28% |
| 2022-12-30 | 0 | 15.26 | 15.26 | 15.28 | 15.20 | 15.48 | 3,210,150 | 49,175,922 | 15.319 | 12.10 | 12.10 | 12.11 | 12.05 | 12.27 | 4,049,700 | 12.143 | 0.39% |
| 2022-12-29 | 0 | 15.20 | 15.18 | 15.20 | 15.08 | 15.30 | 3,624,507 | 55,103,900 | 15.203 | 12.05 | 12.03 | 12.05 | 11.95 | 12.13 | 4,572,424 | 12.051 | -1.04% |
| 2022-12-28 | 0 | 15.36 | 15.32 | 15.36 | 15.08 | 15.46 | 4,443,307 | 68,072,283 | 15.320 | 12.18 | 12.14 | 12.18 | 11.95 | 12.25 | 5,605,364 | 12.144 | 3.78% |
| 2022-12-23 | 0 | 14.80 | 14.80 | 14.82 | 14.62 | 14.88 | 1,489,000 | 21,994,659 | 14.771 | 11.73 | 11.73 | 11.75 | 11.59 | 11.80 | 1,878,418 | 11.709 | 0.54% |
| 2022-12-22 | 0 | 14.72 | 14.72 | 14.76 | 14.66 | 14.92 | 1,895,468 | 27,956,654 | 14.749 | 11.67 | 11.67 | 11.70 | 11.62 | 11.83 | 2,391,189 | 11.692 | 0.82% |
| 2022-12-21 | 0 | 14.60 | 14.60 | 14.62 | 14.50 | 15.10 | 1,856,148 | 27,179,998 | 14.643 | 11.57 | 11.57 | 11.59 | 11.49 | 11.97 | 2,341,586 | 11.608 | -1.08% |
| 2022-12-20 | 0 | 14.76 | 14.76 | 14.80 | 14.70 | 15.16 | 4,602,846 | 68,667,423 | 14.918 | 11.70 | 11.70 | 11.73 | 11.65 | 12.02 | 5,806,628 | 11.826 | -2.25% |
| 2022-12-19 | 0 | 15.10 | 15.06 | 15.10 | 14.76 | 15.18 | 3,931,872 | 58,829,539 | 14.962 | 11.97 | 11.94 | 11.97 | 11.70 | 12.03 | 4,960,174 | 11.860 | 1.34% |
| 2022-12-16 | 0 | 14.90 | 14.90 | 14.92 | 14.56 | 15.04 | 7,938,816 | 118,445,400 | 14.920 | 11.81 | 11.81 | 11.83 | 11.54 | 11.92 | 10,015,053 | 11.827 | 0.00% |
| 2022-12-15 | 0 | 14.90 | 14.90 | 14.94 | 14.66 | 15.10 | 5,742,527 | 85,510,827 | 14.891 | 11.81 | 11.81 | 11.84 | 11.62 | 11.97 | 7,244,369 | 11.804 | 0.68% |
| 2022-12-14 | 0 | 14.80 | 14.80 | 14.82 | 14.66 | 15.14 | 12,708,603 | 188,741,040 | 14.851 | 11.73 | 11.73 | 11.75 | 11.62 | 12.00 | 16,032,282 | 11.773 | -0.80% |
| 2022-12-13 | 0 | 14.92 | 14.92 | 14.94 | 14.62 | 15.00 | 6,769,534 | 100,354,033 | 14.824 | 11.83 | 11.83 | 11.84 | 11.59 | 11.89 | 8,539,969 | 11.751 | 2.05% |
| 2022-12-12 | 0 | 14.62 | 14.60 | 14.62 | 14.50 | 15.22 | 5,056,771 | 74,339,916 | 14.701 | 11.59 | 11.57 | 11.59 | 11.49 | 12.06 | 6,379,268 | 11.653 | -2.53% |
| 2022-12-09 | 0 | 15.00 | 14.98 | 15.00 | 14.20 | 15.24 | 11,153,799 | 166,525,694 | 14.930 | 11.89 | 11.87 | 11.89 | 11.26 | 12.08 | 14,070,851 | 11.835 | 4.02% |
| 2022-12-08 | 0 | 14.42 | 14.42 | 14.46 | 14.24 | 14.62 | 7,272,452 | 105,213,546 | 14.467 | 11.43 | 11.43 | 11.46 | 11.29 | 11.59 | 9,174,415 | 11.468 | 0.84% |
| 2022-12-07 | 0 | 14.30 | 14.30 | 14.32 | 14.28 | 14.86 | 6,948,100 | 101,196,706 | 14.565 | 11.34 | 11.34 | 11.35 | 11.32 | 11.78 | 8,765,236 | 11.545 | -2.46% |
| 2022-12-06 | 0 | 14.66 | 14.64 | 14.66 | 14.00 | 14.70 | 5,472,383 | 79,658,493 | 14.556 | 11.62 | 11.60 | 11.62 | 11.10 | 11.65 | 6,903,575 | 11.539 | 1.66% |
| 2022-12-05 | 0 | 14.42 | 14.42 | 14.46 | 14.08 | 14.50 | 11,278,422 | 160,562,100 | 14.236 | 11.43 | 11.43 | 11.46 | 11.16 | 11.49 | 14,228,066 | 11.285 | 4.04% |
| 2022-12-02 | 0 | 13.86 | 13.84 | 13.86 | 13.80 | 14.66 | 9,841,448 | 136,935,646 | 13.914 | 10.99 | 10.97 | 10.99 | 10.94 | 11.62 | 12,415,281 | 11.030 | -3.88% |
| 2022-12-01 | 0 | 14.42 | 14.40 | 14.42 | 13.92 | 14.48 | 10,408,846 | 148,504,652 | 14.267 | 11.43 | 11.41 | 11.43 | 11.03 | 11.48 | 13,131,070 | 11.309 | 0.28% |
| 2022-11-30 | 0 | 14.38 | 14.32 | 14.38 | 13.18 | 14.38 | 24,828,460 | 352,121,936 | 14.182 | 11.40 | 11.35 | 11.40 | 10.45 | 11.40 | 31,321,844 | 11.242 | 6.84% |
| 2022-11-29 | 0 | 13.46 | 13.40 | 13.46 | 13.04 | 13.46 | 5,626,983 | 74,602,750 | 13.258 | 10.67 | 10.62 | 10.67 | 10.34 | 10.67 | 7,098,607 | 10.509 | 4.02% |
| 2022-11-28 | 0 | 12.94 | 12.92 | 12.94 | 12.68 | 13.18 | 4,396,781 | 56,910,815 | 12.944 | 10.26 | 10.24 | 10.26 | 10.05 | 10.45 | 5,546,671 | 10.260 | -2.56% |
| 2022-11-25 | 0 | 13.28 | 13.22 | 13.28 | 12.90 | 13.28 | 2,086,351 | 27,445,962 | 13.155 | 10.53 | 10.48 | 10.53 | 10.23 | 10.53 | 2,631,994 | 10.428 | 2.00% |
| 2022-11-24 | 0 | 13.02 | 13.00 | 13.02 | 12.72 | 13.10 | 3,284,000 | 42,499,303 | 12.941 | 10.32 | 10.30 | 10.32 | 10.08 | 10.38 | 4,142,864 | 10.258 | 1.88% |
| 2022-11-23 | 0 | 12.78 | 12.76 | 12.78 | 12.56 | 12.84 | 3,554,461 | 45,231,335 | 12.725 | 10.13 | 10.11 | 10.13 | 9.956 | 10.18 | 4,484,059 | 10.087 | 0.95% |
| 2022-11-22 | 0 | 12.66 | 12.66 | 12.70 | 12.54 | 13.06 | 3,412,239 | 43,570,654 | 12.769 | 10.04 | 10.04 | 10.07 | 9.940 | 10.35 | 4,304,641 | 10.122 | -1.25% |
| 2022-11-21 | 0 | 12.82 | 12.76 | 12.82 | 12.54 | 12.92 | 2,919,087 | 37,191,868 | 12.741 | 10.16 | 10.11 | 10.16 | 9.940 | 10.24 | 3,682,515 | 10.100 | -0.31% |
| 2022-11-18 | 0 | 12.86 | 12.86 | 12.90 | 12.70 | 13.18 | 6,484,269 | 83,437,037 | 12.868 | 10.19 | 10.19 | 10.23 | 10.07 | 10.45 | 8,180,099 | 10.200 | -0.62% |
| 2022-11-17 | 0 | 12.94 | 12.94 | 12.96 | 12.94 | 13.34 | 8,224,221 | 108,241,589 | 13.161 | 10.26 | 10.26 | 10.27 | 10.26 | 10.57 | 10,375,100 | 10.433 | -2.56% |
| 2022-11-16 | 0 | 13.28 | 13.28 | 13.30 | 12.98 | 13.64 | 9,751,852 | 130,145,561 | 13.346 | 10.53 | 10.53 | 10.54 | 10.29 | 10.81 | 12,302,253 | 10.579 | 0.91% |
| 2022-11-15 | 0 | 13.16 | 13.14 | 13.16 | 12.60 | 13.18 | 7,709,873 | 100,024,117 | 12.974 | 10.43 | 10.42 | 10.43 | 9.988 | 10.45 | 9,726,235 | 10.284 | 4.44% |
| 2022-11-14 | 0 | 12.60 | 12.58 | 12.60 | 12.34 | 13.00 | 6,156,721 | 77,289,687 | 12.554 | 9.988 | 9.972 | 9.988 | 9.782 | 10.30 | 7,766,887 | 9.9512 | 3.79% |
| 2022-11-11 | 0 | 12.14 | 12.14 | 12.20 | 11.24 | 12.24 | 11,124,657 | 132,762,103 | 11.934 | 9.623 | 9.623 | 9.671 | 8.910 | 9.703 | 14,034,087 | 9.4600 | 8.98% |
| 2022-11-10 | 0 | 11.14 | 11.10 | 11.14 | 10.86 | 11.16 | 2,407,358 | 26,644,835 | 11.068 | 8.831 | 8.799 | 8.831 | 8.609 | 8.846 | 3,036,954 | 8.7735 | 0.18% |
| 2022-11-09 | 0 | 11.12 | 11.12 | 11.14 | 10.84 | 11.42 | 4,049,711 | 45,386,214 | 11.207 | 8.815 | 8.815 | 8.831 | 8.593 | 9.053 | 5,108,831 | 8.8839 | -1.94% |
| 2022-11-08 | 0 | 11.34 | 11.32 | 11.34 | 11.00 | 11.42 | 4,487,042 | 50,491,526 | 11.253 | 8.989 | 8.973 | 8.989 | 8.720 | 9.053 | 5,660,537 | 8.9199 | 2.53% |
| 2022-11-07 | 0 | 11.06 | 11.04 | 11.06 | 10.66 | 11.28 | 4,577,507 | 50,630,642 | 11.061 | 8.767 | 8.751 | 8.767 | 8.450 | 8.942 | 5,774,662 | 8.7677 | 2.79% |
| 2022-11-04 | 0 | 10.76 | 10.76 | 10.78 | 10.18 | 10.96 | 8,520,815 | 90,951,483 | 10.674 | 8.529 | 8.529 | 8.545 | 8.070 | 8.688 | 10,749,263 | 8.4612 | 5.08% |
| 2022-11-03 | 0 | 10.24 | 10.24 | 10.26 | 9.680 | 10.34 | 10,308,793 | 104,896,779 | 10.175 | 8.117 | 8.117 | 8.133 | 7.673 | 8.196 | 13,004,850 | 8.0660 | 4.17% |
| 2022-11-02 | 0 | 9.830 | 9.820 | 9.830 | 9.280 | 9.960 | 11,715,392 | 112,935,664 | 9.6399 | 7.792 | 7.784 | 7.792 | 7.356 | 7.895 | 14,779,317 | 7.6415 | -1.31% |
| 2022-11-01 | 0 | 9.960 | 9.960 | 9.970 | 9.770 | 10.10 | 7,400,627 | 73,967,447 | 9.9948 | 7.895 | 7.895 | 7.903 | 7.745 | 8.006 | 9,336,112 | 7.9227 | 0.91% |
| 2022-10-31 | 0 | 9.870 | 9.870 | 9.880 | 9.710 | 10.32 | 11,853,005 | 118,157,511 | 9.9686 | 7.824 | 7.824 | 7.832 | 7.697 | 8.181 | 14,952,920 | 7.9020 | -4.36% |
| 2022-10-28 | 0 | 10.32 | 10.30 | 10.32 | 10.26 | 10.98 | 6,362,403 | 67,113,500 | 10.548 | 8.181 | 8.165 | 8.181 | 8.133 | 8.704 | 8,026,361 | 8.3616 | -4.09% |
| 2022-10-27 | 0 | 10.76 | 10.76 | 10.78 | 10.60 | 11.14 | 10,760,560 | 116,992,483 | 10.872 | 8.529 | 8.529 | 8.545 | 8.402 | 8.831 | 13,574,768 | 8.6184 | 1.51% |
| 2022-10-26 | 0 | 10.60 | 10.60 | 10.62 | 10.24 | 11.50 | 17,183,401 | 184,595,130 | 10.743 | 8.402 | 8.402 | 8.418 | 8.117 | 9.116 | 21,677,374 | 8.5156 | -6.53% |
| 2022-10-25 | 0 | 11.34 | 11.32 | 11.34 | 11.00 | 11.44 | 5,208,606 | 58,562,359 | 11.243 | 8.989 | 8.973 | 8.989 | 8.720 | 9.068 | 6,570,812 | 8.9125 | -0.35% |
| 2022-10-24 | 0 | 11.38 | 11.38 | 11.40 | 11.26 | 12.24 | 9,012,025 | 104,052,605 | 11.546 | 9.021 | 9.021 | 9.037 | 8.926 | 9.703 | 11,368,939 | 9.1524 | -7.48% |
| 2022-10-21 | 0 | 12.30 | 12.30 | 12.32 | 12.26 | 12.84 | 4,288,106 | 53,407,130 | 12.455 | 9.750 | 9.750 | 9.766 | 9.718 | 10.18 | 5,409,574 | 9.8727 | -4.21% |
| 2022-10-20 | 0 | 12.84 | 12.80 | 12.84 | 12.64 | 13.00 | 3,177,341 | 40,723,798 | 12.817 | 10.18 | 10.15 | 10.18 | 10.02 | 10.30 | 4,008,311 | 10.160 | -1.38% |
| 2022-10-19 | 0 | 13.02 | 13.00 | 13.02 | 12.86 | 13.30 | 2,459,911 | 32,166,831 | 13.076 | 10.32 | 10.30 | 10.32 | 10.19 | 10.54 | 3,103,251 | 10.366 | -0.46% |
| 2022-10-18 | 0 | 13.08 | 13.06 | 13.08 | 12.80 | 13.34 | 6,700,587 | 87,044,690 | 12.991 | 10.37 | 10.35 | 10.37 | 10.15 | 10.57 | 8,452,991 | 10.298 | 0.46% |
| 2022-10-17 | 0 | 13.02 | 13.00 | 13.02 | 12.88 | 13.10 | 5,195,860 | 67,383,174 | 12.969 | 10.32 | 10.30 | 10.32 | 10.21 | 10.38 | 6,554,733 | 10.280 | 0.00% |
| 2022-10-14 | 0 | 13.02 | 13.02 | 13.04 | 12.98 | 13.30 | 3,244,860 | 42,510,591 | 13.101 | 10.32 | 10.32 | 10.34 | 10.29 | 10.54 | 4,093,488 | 10.385 | 0.31% |
| 2022-10-13 | 0 | 12.98 | 12.98 | 13.00 | 12.76 | 13.06 | 3,183,563 | 41,140,360 | 12.923 | 10.29 | 10.29 | 10.30 | 10.11 | 10.35 | 4,016,160 | 10.244 | -0.15% |
| 2022-10-12 | 0 | 13.00 | 13.00 | 13.02 | 12.80 | 13.06 | 7,563,398 | 98,081,291 | 12.968 | 10.30 | 10.30 | 10.32 | 10.15 | 10.35 | 9,541,452 | 10.279 | 0.62% |
| 2022-10-11 | 0 | 12.92 | 12.90 | 12.92 | 12.88 | 13.20 | 11,756,800 | 152,542,777 | 12.975 | 10.24 | 10.23 | 10.24 | 10.21 | 10.46 | 14,831,554 | 10.285 | -2.12% |
| 2022-10-10 | 0 | 13.20 | 13.20 | 13.22 | 13.08 | 13.32 | 7,818,646 | 103,200,723 | 13.199 | 10.46 | 10.46 | 10.48 | 10.37 | 10.56 | 9,863,455 | 10.463 | -1.20% |
| 2022-10-07 | 0 | 13.36 | 13.34 | 13.36 | 13.10 | 13.48 | 6,085,197 | 81,339,671 | 13.367 | 10.59 | 10.57 | 10.59 | 10.38 | 10.69 | 7,676,658 | 10.596 | -1.76% |
| 2022-10-06 | 0 | 13.60 | 13.58 | 13.60 | 13.26 | 13.62 | 4,937,393 | 66,688,407 | 13.507 | 10.78 | 10.76 | 10.78 | 10.51 | 10.80 | 6,228,669 | 10.707 | 1.64% |
| 2022-10-05 | 0 | 13.38 | 13.36 | 13.38 | 13.08 | 13.44 | 5,075,561 | 67,432,676 | 13.286 | 10.61 | 10.59 | 10.61 | 10.37 | 10.65 | 6,402,972 | 10.531 | 3.72% |
| 2022-10-03 | 0 | 12.90 | 12.88 | 12.90 | 12.62 | 13.10 | 2,501,491 | 32,239,048 | 12.888 | 10.23 | 10.21 | 10.23 | 10.00 | 10.38 | 3,155,706 | 10.216 | 0.16% |
| 2022-09-30 | 0 | 12.88 | 12.88 | 12.90 | 12.68 | 12.98 | 4,692,772 | 60,350,571 | 12.860 | 10.21 | 10.21 | 10.23 | 10.05 | 10.29 | 5,920,072 | 10.194 | 0.62% |
| 2022-09-29 | 0 | 12.80 | 12.80 | 12.82 | 12.70 | 13.18 | 5,695,493 | 73,122,115 | 12.839 | 10.15 | 10.15 | 10.16 | 10.07 | 10.45 | 7,185,035 | 10.177 | 0.95% |
| 2022-09-28 | 0 | 12.68 | 12.66 | 12.68 | 12.64 | 13.40 | 5,024,026 | 64,960,803 | 12.930 | 10.05 | 10.04 | 10.05 | 10.02 | 10.62 | 6,337,959 | 10.249 | -4.23% |
| 2022-09-27 | 0 | 13.24 | 13.22 | 13.24 | 12.92 | 13.32 | 5,396,992 | 71,187,569 | 13.190 | 10.50 | 10.48 | 10.50 | 10.24 | 10.56 | 6,808,467 | 10.456 | 1.38% |
| 2022-09-26 | 0 | 13.06 | 13.06 | 13.08 | 13.02 | 13.26 | 4,574,603 | 60,072,643 | 13.132 | 10.35 | 10.35 | 10.37 | 10.32 | 10.51 | 5,770,998 | 10.409 | -1.51% |
| 2022-09-23 | 0 | 13.26 | 13.26 | 13.28 | 13.10 | 13.32 | 3,262,301 | 43,237,209 | 13.254 | 10.51 | 10.51 | 10.53 | 10.38 | 10.56 | 4,115,490 | 10.506 | -0.30% |
| 2022-09-22 | 0 | 13.30 | 13.30 | 13.32 | 13.12 | 13.36 | 3,714,855 | 49,290,694 | 13.269 | 10.54 | 10.54 | 10.56 | 10.40 | 10.59 | 4,686,401 | 10.518 | -1.77% |
| 2022-09-21 | 0 | 13.54 | 13.52 | 13.54 | 13.40 | 13.72 | 5,690,014 | 77,060,525 | 13.543 | 10.73 | 10.72 | 10.73 | 10.62 | 10.88 | 7,178,123 | 10.735 | -0.29% |
| 2022-09-20 | 0 | 13.58 | 13.56 | 13.58 | 13.44 | 13.62 | 2,329,039 | 31,571,843 | 13.556 | 10.76 | 10.75 | 10.76 | 10.65 | 10.80 | 2,938,152 | 10.745 | 0.30% |
| 2022-09-19 | 0 | 13.54 | 13.52 | 13.54 | 13.46 | 13.80 | 2,851,148 | 38,704,873 | 13.575 | 10.73 | 10.72 | 10.73 | 10.67 | 10.94 | 3,596,808 | 10.761 | -0.73% |
| 2022-09-16 | 0 | 13.64 | 13.62 | 13.64 | 13.30 | 13.66 | 5,391,964 | 73,172,860 | 13.571 | 10.81 | 10.80 | 10.81 | 10.54 | 10.83 | 6,802,124 | 10.757 | 1.79% |
| 2022-09-15 | 0 | 13.40 | 13.40 | 13.42 | 13.34 | 13.70 | 3,572,299 | 48,111,311 | 13.468 | 10.62 | 10.62 | 10.64 | 10.57 | 10.86 | 4,506,562 | 10.676 | -0.89% |
| 2022-09-14 | 0 | 13.52 | 13.50 | 13.52 | 13.48 | 13.72 | 4,523,298 | 61,478,913 | 13.592 | 10.72 | 10.70 | 10.72 | 10.69 | 10.88 | 5,706,276 | 10.774 | -1.02% |
| 2022-09-13 | 0 | 13.66 | 13.62 | 13.66 | 13.34 | 13.78 | 5,494,127 | 74,761,860 | 13.608 | 10.83 | 10.80 | 10.83 | 10.57 | 10.92 | 6,931,005 | 10.787 | 2.55% |
| 2022-09-09 | 0 | 13.32 | 13.30 | 13.32 | 13.18 | 13.48 | 2,502,476 | 33,476,457 | 13.377 | 10.56 | 10.54 | 10.56 | 10.45 | 10.69 | 3,156,948 | 10.604 | 1.68% |
| 2022-09-08 | 0 | 13.28 | 13.28 | 13.30 | 13.02 | 13.32 | 3,065,544 | 40,586,632 | 13.240 | 10.38 | 10.38 | 10.40 | 10.18 | 10.42 | 3,920,413 | 10.353 | 1.84% |
| 2022-09-07 | 0 | 13.04 | 13.04 | 13.06 | 12.90 | 13.12 | 3,090,115 | 40,261,741 | 13.029 | 10.20 | 10.20 | 10.21 | 10.09 | 10.26 | 3,951,836 | 10.188 | -0.15% |
| 2022-09-06 | 0 | 13.06 | 13.06 | 13.08 | 12.98 | 13.18 | 2,954,226 | 38,679,823 | 13.093 | 10.21 | 10.21 | 10.23 | 10.15 | 10.31 | 3,778,053 | 10.238 | 0.46% |
| 2022-09-05 | 0 | 13.00 | 13.00 | 13.02 | 12.92 | 13.12 | 3,400,352 | 44,439,683 | 13.069 | 10.17 | 10.17 | 10.18 | 10.10 | 10.26 | 4,348,587 | 10.219 | -1.66% |
| 2022-09-02 | 0 | 13.22 | 13.16 | 13.22 | 12.98 | 13.26 | 4,626,638 | 60,968,906 | 13.178 | 10.34 | 10.29 | 10.34 | 10.15 | 10.37 | 5,916,840 | 10.304 | 0.46% |
| 2022-09-01 | 0 | 13.16 | 13.12 | 13.16 | 12.94 | 13.24 | 3,865,375 | 50,754,600 | 13.131 | 10.29 | 10.26 | 10.29 | 10.12 | 10.35 | 4,943,288 | 10.267 | 0.61% |
| 2022-08-31 | 0 | 13.08 | 13.06 | 13.08 | 12.90 | 13.12 | 6,079,119 | 79,360,117 | 13.055 | 10.23 | 10.21 | 10.23 | 10.09 | 10.26 | 7,774,366 | 10.208 | -0.30% |
| 2022-08-30 | 0 | 13.12 | 13.10 | 13.12 | 12.92 | 13.32 | 2,749,341 | 36,018,891 | 13.101 | 10.26 | 10.24 | 10.26 | 10.10 | 10.42 | 3,516,033 | 10.244 | 0.00% |
| 2022-08-29 | 0 | 13.12 | 13.10 | 13.12 | 12.90 | 13.12 | 1,927,000 | 25,191,710 | 13.073 | 10.26 | 10.24 | 10.26 | 10.09 | 10.26 | 2,464,371 | 10.222 | -0.30% |
| 2022-08-26 | 0 | 13.16 | 13.14 | 13.16 | 12.84 | 13.24 | 3,359,148 | 43,997,209 | 13.098 | 10.29 | 10.27 | 10.29 | 10.04 | 10.35 | 4,295,893 | 10.242 | 2.49% |
| 2022-08-25 | 0 | 12.84 | 12.82 | 12.84 | 12.64 | 12.92 | 3,378,072 | 43,237,795 | 12.800 | 10.04 | 10.02 | 10.04 | 9.884 | 10.10 | 4,320,094 | 10.009 | -0.31% |
| 2022-08-24 | 0 | 12.88 | 12.88 | 12.92 | 12.80 | 13.22 | 4,974,126 | 64,173,364 | 12.901 | 10.07 | 10.07 | 10.10 | 10.01 | 10.34 | 6,361,230 | 10.088 | -2.72% |
| 2022-08-23 | 0 | 13.24 | 13.24 | 13.26 | 13.22 | 13.46 | 4,330,333 | 57,514,162 | 13.282 | 10.35 | 10.35 | 10.37 | 10.34 | 10.52 | 5,537,906 | 10.386 | -1.49% |
| 2022-08-22 | 0 | 13.44 | 13.42 | 13.44 | 13.20 | 13.54 | 4,500,509 | 60,443,988 | 13.430 | 10.51 | 10.49 | 10.51 | 10.32 | 10.59 | 5,755,538 | 10.502 | 1.66% |
| 2022-08-19 | 0 | 13.22 | 13.20 | 13.22 | 13.10 | 13.36 | 3,501,705 | 46,371,732 | 13.243 | 10.34 | 10.32 | 10.34 | 10.24 | 10.45 | 4,478,204 | 10.355 | -1.05% |
| 2022-08-18 | 0 | 13.36 | 13.34 | 13.36 | 13.28 | 13.46 | 2,640,281 | 35,248,462 | 13.350 | 10.45 | 10.43 | 10.45 | 10.38 | 10.52 | 3,376,560 | 10.439 | 0.30% |
| 2022-08-17 | 0 | 13.32 | 13.30 | 13.32 | 13.00 | 13.46 | 3,332,273 | 44,309,087 | 13.297 | 10.42 | 10.40 | 10.42 | 10.17 | 10.52 | 4,261,524 | 10.397 | 0.30% |
| 2022-08-16 | 0 | 13.28 | 13.24 | 13.28 | 13.22 | 13.46 | 2,573,794 | 34,265,538 | 13.313 | 10.38 | 10.35 | 10.38 | 10.34 | 10.52 | 3,291,532 | 10.410 | 0.30% |
| 2022-08-15 | 0 | 13.24 | 13.24 | 13.26 | 13.24 | 13.42 | 1,251,639 | 16,644,352 | 13.298 | 10.35 | 10.35 | 10.37 | 10.35 | 10.49 | 1,600,676 | 10.398 | -1.05% |
| 2022-08-12 | 0 | 13.38 | 13.38 | 13.40 | 13.32 | 13.54 | 2,639,037 | 35,351,220 | 13.395 | 10.46 | 10.46 | 10.48 | 10.42 | 10.59 | 3,374,969 | 10.475 | -0.59% |
| 2022-08-11 | 0 | 13.46 | 13.46 | 13.48 | 13.28 | 13.52 | 3,668,573 | 49,192,170 | 13.409 | 10.52 | 10.52 | 10.54 | 10.38 | 10.57 | 4,691,605 | 10.485 | 1.36% |
| 2022-08-10 | 0 | 13.28 | 13.26 | 13.28 | 13.18 | 13.60 | 4,785,441 | 63,764,107 | 13.325 | 10.38 | 10.37 | 10.38 | 10.31 | 10.63 | 6,119,928 | 10.419 | -2.50% |
| 2022-08-09 | 0 | 13.62 | 13.62 | 13.64 | 13.52 | 13.86 | 2,150,339 | 29,397,620 | 13.671 | 10.65 | 10.65 | 10.67 | 10.57 | 10.84 | 2,749,991 | 10.690 | 0.44% |
| 2022-08-08 | 0 | 13.56 | 13.56 | 13.60 | 13.56 | 13.80 | 3,215,075 | 43,787,962 | 13.620 | 10.60 | 10.60 | 10.63 | 10.60 | 10.79 | 4,111,643 | 10.650 | -1.31% |
| 2022-08-05 | 0 | 13.74 | 13.74 | 13.76 | 13.58 | 13.88 | 2,355,194 | 32,329,294 | 13.727 | 10.74 | 10.74 | 10.76 | 10.62 | 10.85 | 3,011,972 | 10.734 | 1.48% |
| 2022-08-04 | 0 | 13.54 | 13.52 | 13.54 | 13.34 | 13.60 | 3,338,620 | 45,098,041 | 13.508 | 10.59 | 10.57 | 10.59 | 10.43 | 10.63 | 4,269,640 | 10.562 | 1.35% |
| 2022-08-03 | 0 | 13.36 | 13.34 | 13.36 | 13.20 | 13.56 | 4,067,920 | 54,436,309 | 13.382 | 10.45 | 10.43 | 10.45 | 10.32 | 10.60 | 5,202,316 | 10.464 | 0.00% |
| 2022-08-02 | 0 | 13.36 | 13.34 | 13.36 | 13.12 | 13.64 | 5,264,482 | 69,951,268 | 13.287 | 10.45 | 10.43 | 10.45 | 10.26 | 10.67 | 6,732,556 | 10.390 | -0.89% |
| 2022-08-01 | 0 | 13.48 | 13.48 | 13.50 | 13.48 | 14.02 | 6,339,293 | 87,127,907 | 13.744 | 10.54 | 10.54 | 10.56 | 10.54 | 10.96 | 8,107,093 | 10.747 | -5.60% |
| 2022-07-29 | 0 | 14.28 | 14.28 | 14.30 | 14.24 | 14.76 | 5,120,520 | 73,543,878 | 14.363 | 11.17 | 11.17 | 11.18 | 11.13 | 11.54 | 6,548,448 | 11.231 | -2.06% |
| 2022-07-28 | 0 | 14.58 | 14.56 | 14.58 | 14.00 | 14.66 | 6,245,603 | 90,483,540 | 14.488 | 11.40 | 11.39 | 11.40 | 10.95 | 11.46 | 7,987,276 | 11.328 | 1.82% |
| 2022-07-27 | 0 | 14.32 | 14.24 | 14.32 | 14.22 | 14.48 | 2,735,270 | 39,274,253 | 14.358 | 11.20 | 11.13 | 11.20 | 11.12 | 11.32 | 3,498,038 | 11.228 | 0.14% |
| 2022-07-26 | 0 | 14.30 | 14.30 | 14.32 | 14.18 | 14.38 | 4,049,375 | 57,832,620 | 14.282 | 11.18 | 11.18 | 11.20 | 11.09 | 11.24 | 5,178,599 | 11.168 | 0.85% |
| 2022-07-25 | 0 | 14.18 | 14.18 | 14.20 | 14.02 | 14.28 | 7,450,862 | 105,635,639 | 14.178 | 11.09 | 11.09 | 11.10 | 10.96 | 11.17 | 9,528,638 | 11.086 | 0.42% |
| 2022-07-22 | 0 | 14.12 | 14.08 | 14.12 | 13.86 | 14.18 | 5,697,805 | 80,288,999 | 14.091 | 11.04 | 11.01 | 11.04 | 10.84 | 11.09 | 7,286,717 | 11.019 | 2.47% |
| 2022-07-21 | 0 | 13.78 | 13.76 | 13.78 | 13.74 | 14.10 | 5,164,100 | 71,473,085 | 13.840 | 10.78 | 10.76 | 10.78 | 10.74 | 11.03 | 6,604,181 | 10.822 | -1.85% |
| 2022-07-20 | 0 | 14.04 | 14.04 | 14.06 | 13.92 | 14.08 | 4,857,342 | 68,167,425 | 14.034 | 10.98 | 10.98 | 10.99 | 10.88 | 11.01 | 6,211,879 | 10.974 | 0.86% |
| 2022-07-19 | 0 | 13.92 | 13.90 | 13.92 | 13.68 | 14.02 | 4,738,616 | 65,805,999 | 13.887 | 10.88 | 10.87 | 10.88 | 10.70 | 10.96 | 6,060,045 | 10.859 | -0.71% |
| 2022-07-18 | 0 | 14.02 | 13.98 | 14.02 | 13.76 | 14.10 | 4,122,418 | 57,636,932 | 13.981 | 10.96 | 10.93 | 10.96 | 10.76 | 11.03 | 5,272,011 | 10.933 | 2.04% |
| 2022-07-15 | 0 | 13.74 | 13.70 | 13.74 | 13.62 | 13.94 | 3,506,530 | 48,200,895 | 13.746 | 10.74 | 10.71 | 10.74 | 10.65 | 10.90 | 4,484,375 | 10.749 | -0.72% |
| 2022-07-14 | 0 | 13.84 | 13.82 | 13.84 | 13.50 | 13.96 | 5,858,422 | 80,485,271 | 13.738 | 10.82 | 10.81 | 10.82 | 10.56 | 10.92 | 7,492,124 | 10.743 | -0.86% |
| 2022-07-13 | 0 | 13.96 | 13.94 | 13.96 | 13.88 | 14.18 | 3,159,099 | 44,201,629 | 13.992 | 10.92 | 10.90 | 10.92 | 10.85 | 11.09 | 4,040,058 | 10.941 | -0.85% |
| 2022-07-12 | 0 | 14.08 | 14.08 | 14.10 | 14.04 | 14.36 | 4,405,704 | 62,532,499 | 14.194 | 11.01 | 11.01 | 11.03 | 10.98 | 11.23 | 5,634,296 | 11.099 | -1.54% |
| 2022-07-11 | 0 | 14.30 | 14.28 | 14.30 | 14.20 | 14.52 | 3,358,654 | 48,008,608 | 14.294 | 11.18 | 11.17 | 11.18 | 11.10 | 11.35 | 4,295,261 | 11.177 | -1.92% |
| 2022-07-08 | 0 | 14.58 | 14.52 | 14.58 | 14.48 | 14.70 | 2,739,067 | 39,939,506 | 14.581 | 11.40 | 11.35 | 11.40 | 11.32 | 11.49 | 3,502,894 | 11.402 | 1.53% |
| 2022-07-07 | 0 | 14.36 | 14.34 | 14.36 | 14.20 | 14.52 | 4,565,502 | 65,460,247 | 14.338 | 11.23 | 11.21 | 11.23 | 11.10 | 11.35 | 5,838,656 | 11.212 | -1.10% |
| 2022-07-06 | 0 | 14.52 | 14.52 | 14.54 | 14.42 | 14.70 | 3,338,167 | 48,447,551 | 14.513 | 11.35 | 11.35 | 11.37 | 11.28 | 11.49 | 4,269,061 | 11.349 | 0.00% |
| 2022-07-05 | 0 | 14.52 | 14.50 | 14.52 | 14.48 | 14.82 | 2,477,100 | 36,082,656 | 14.566 | 11.35 | 11.34 | 11.35 | 11.32 | 11.59 | 3,167,874 | 11.390 | -0.41% |
| 2022-07-04 | 0 | 14.58 | 14.58 | 14.60 | 14.36 | 14.74 | 4,803,180 | 69,993,522 | 14.572 | 11.40 | 11.40 | 11.42 | 11.23 | 11.53 | 6,142,613 | 11.395 | -2.02% |
| 2022-06-30 | 0 | 14.88 | 14.88 | 14.90 | 14.86 | 15.26 | 5,652,119 | 84,682,919 | 14.983 | 11.64 | 11.64 | 11.65 | 11.62 | 11.93 | 7,228,291 | 11.715 | 0.00% |
| 2022-06-29 | 0 | 14.88 | 14.86 | 14.88 | 14.78 | 15.08 | 6,681,911 | 99,355,047 | 14.869 | 11.64 | 11.62 | 11.64 | 11.56 | 11.79 | 8,545,255 | 11.627 | -1.59% |
| 2022-06-28 | 0 | 15.12 | 15.12 | 15.14 | 14.92 | 15.36 | 8,158,564 | 123,238,994 | 15.105 | 11.82 | 11.82 | 11.84 | 11.67 | 12.01 | 10,433,693 | 11.812 | 0.13% |
| 2022-06-27 | 0 | 15.10 | 15.10 | 15.12 | 14.46 | 15.36 | 8,095,015 | 121,737,702 | 15.039 | 11.81 | 11.81 | 11.82 | 11.31 | 12.01 | 10,352,422 | 11.759 | 4.86% |
| 2022-06-24 | 0 | 14.40 | 14.40 | 14.42 | 14.28 | 14.52 | 7,613,672 | 109,621,668 | 14.398 | 11.26 | 11.26 | 11.28 | 11.17 | 11.35 | 9,736,850 | 11.258 | 0.42% |
| 2022-06-23 | 0 | 14.34 | 14.32 | 14.34 | 14.30 | 14.56 | 7,511,486 | 107,937,647 | 14.370 | 11.21 | 11.20 | 11.21 | 11.18 | 11.39 | 9,606,168 | 11.236 | -0.97% |
| 2022-06-22 | 0 | 14.48 | 14.46 | 14.48 | 14.44 | 14.80 | 7,528,643 | 110,146,935 | 14.630 | 11.32 | 11.31 | 11.32 | 11.29 | 11.57 | 9,628,109 | 11.440 | -1.63% |
| 2022-06-21 | 0 | 14.72 | 14.70 | 14.72 | 14.62 | 14.74 | 9,652,491 | 142,165,001 | 14.728 | 11.51 | 11.49 | 11.51 | 11.43 | 11.53 | 12,344,222 | 11.517 | 0.55% |
| 2022-06-20 | 0 | 14.64 | 14.64 | 14.66 | 14.46 | 14.98 | 18,314,064 | 267,113,158 | 14.585 | 11.45 | 11.45 | 11.46 | 11.31 | 11.71 | 23,421,195 | 11.405 | 1.67% |
| 2022-06-17 | 0 | 14.40 | 14.40 | 14.42 | 14.38 | 15.00 | 96,181,970 | 1,391,381,044 | 14.466 | 11.26 | 11.26 | 11.28 | 11.24 | 11.73 | 123,003,646 | 11.312 | -0.28% |
| 2022-06-16 | 0 | 14.44 | 14.42 | 14.44 | 14.32 | 14.54 | 9,847,968 | 142,091,655 | 14.429 | 11.29 | 11.28 | 11.29 | 11.20 | 11.37 | 12,594,210 | 11.282 | 0.00% |
| 2022-06-15 | 0 | 14.44 | 14.44 | 14.46 | 14.28 | 14.64 | 8,145,052 | 117,782,519 | 14.461 | 11.29 | 11.29 | 11.31 | 11.17 | 11.45 | 10,416,413 | 11.307 | 0.42% |
| 2022-06-14 | 0 | 14.38 | 14.36 | 14.38 | 14.28 | 14.66 | 7,031,790 | 100,930,178 | 14.353 | 11.24 | 11.23 | 11.24 | 11.17 | 11.46 | 8,992,702 | 11.224 | -0.83% |
| 2022-06-13 | 0 | 14.50 | 14.48 | 14.50 | 14.38 | 14.88 | 9,534,170 | 138,919,024 | 14.571 | 11.34 | 11.32 | 11.34 | 11.24 | 11.64 | 12,192,905 | 11.393 | -2.68% |
| 2022-06-10 | 0 | 14.90 | 14.88 | 14.90 | 14.80 | 15.06 | 11,715,287 | 174,517,940 | 14.897 | 11.65 | 11.64 | 11.65 | 11.57 | 11.78 | 14,982,257 | 11.648 | -1.46% |
| 2022-06-09 | 0 | 15.12 | 15.10 | 15.12 | 14.82 | 15.36 | 9,296,301 | 140,896,444 | 15.156 | 11.82 | 11.81 | 11.82 | 11.59 | 12.01 | 11,888,703 | 11.851 | 0.80% |
| 2022-06-08 | 0 | 15.00 | 14.96 | 15.00 | 14.84 | 15.12 | 15,755,163 | 236,163,804 | 14.990 | 11.73 | 11.70 | 11.73 | 11.60 | 11.82 | 20,148,709 | 11.721 | 1.35% |
| 2022-06-07 | 0 | 14.80 | 14.78 | 14.80 | 14.20 | 14.90 | 18,364,433 | 268,623,960 | 14.627 | 11.57 | 11.56 | 11.57 | 11.10 | 11.65 | 23,485,610 | 11.438 | 3.21% |
| 2022-06-06 | 0 | 14.34 | 14.32 | 14.34 | 13.84 | 14.36 | 28,027,688 | 398,254,141 | 14.209 | 11.21 | 11.20 | 11.21 | 10.82 | 11.23 | 35,843,597 | 11.111 | 3.76% |
| 2022-06-02 | 0 | 13.82 | 13.80 | 13.82 | 13.32 | 14.38 | 29,681,210 | 408,057,020 | 13.748 | 10.81 | 10.79 | 10.81 | 10.42 | 11.24 | 37,958,227 | 10.750 | -5.08% |
| 2022-06-01 | 0 | 14.56 | 14.56 | 14.58 | 14.48 | 14.78 | 9,238,028 | 134,797,550 | 14.592 | 11.39 | 11.39 | 11.40 | 11.32 | 11.56 | 11,814,180 | 11.410 | -0.68% |
| 2022-05-31 | 0 | 14.66 | 14.64 | 14.66 | 14.54 | 14.80 | 11,537,642 | 169,054,978 | 14.652 | 11.46 | 11.45 | 11.46 | 11.37 | 11.57 | 14,755,073 | 11.457 | 0.27% |
| 2022-05-30 | 0 | 14.62 | 14.62 | 14.64 | 14.58 | 14.80 | 4,239,500 | 62,224,710 | 14.677 | 11.43 | 11.43 | 11.45 | 11.40 | 11.57 | 5,421,743 | 11.477 | -0.41% |
| 2022-05-27 | 0 | 14.68 | 14.66 | 14.68 | 14.56 | 14.78 | 3,071,478 | 45,052,706 | 14.668 | 11.48 | 11.46 | 11.48 | 11.39 | 11.56 | 3,928,002 | 11.470 | 1.38% |
| 2022-05-26 | 0 | 14.48 | 14.46 | 14.48 | 14.36 | 14.50 | 3,142,778 | 45,430,717 | 14.456 | 11.32 | 11.31 | 11.32 | 11.23 | 11.34 | 4,019,185 | 11.303 | -0.14% |
| 2022-05-25 | 0 | 14.50 | 14.48 | 14.50 | 14.48 | 14.64 | 6,080,355 | 88,396,982 | 14.538 | 11.34 | 11.32 | 11.34 | 11.32 | 11.45 | 7,775,946 | 11.368 | -0.28% |
| 2022-05-24 | 0 | 14.54 | 14.50 | 14.54 | 14.46 | 14.70 | 4,688,980 | 68,224,015 | 14.550 | 11.37 | 11.34 | 11.37 | 11.31 | 11.49 | 5,996,567 | 11.377 | -0.14% |
| 2022-05-23 | 0 | 14.56 | 14.54 | 14.56 | 14.40 | 14.68 | 3,907,800 | 56,857,404 | 14.550 | 11.39 | 11.37 | 11.39 | 11.26 | 11.48 | 4,997,544 | 11.377 | 0.28% |
| 2022-05-20 | 0 | 14.52 | 14.52 | 14.54 | 14.42 | 14.64 | 4,958,032 | 72,044,944 | 14.531 | 11.35 | 11.35 | 11.37 | 11.28 | 11.45 | 6,340,648 | 11.362 | 0.28% |
| 2022-05-19 | 0 | 14.48 | 14.48 | 14.50 | 14.44 | 14.70 | 3,182,417 | 46,154,125 | 14.503 | 11.32 | 11.32 | 11.34 | 11.29 | 11.49 | 4,069,878 | 11.340 | -1.50% |
| 2022-05-18 | 0 | 14.70 | 14.68 | 14.70 | 14.28 | 14.74 | 5,386,624 | 78,850,821 | 14.638 | 11.49 | 11.48 | 11.49 | 11.17 | 11.53 | 6,888,759 | 11.446 | 2.08% |
| 2022-05-17 | 0 | 14.40 | 14.38 | 14.40 | 14.20 | 14.46 | 5,921,894 | 85,197,853 | 14.387 | 11.26 | 11.24 | 11.26 | 11.10 | 11.31 | 7,573,296 | 11.250 | 0.00% |
| 2022-05-16 | 0 | 14.40 | 14.38 | 14.40 | 14.28 | 14.56 | 4,669,001 | 67,163,022 | 14.385 | 11.26 | 11.24 | 11.26 | 11.17 | 11.39 | 5,971,017 | 11.248 | 0.70% |
| 2022-05-13 | 0 | 14.30 | 14.30 | 14.32 | 14.18 | 14.48 | 2,911,421 | 41,708,577 | 14.326 | 11.18 | 11.18 | 11.20 | 11.09 | 11.32 | 3,723,311 | 11.202 | 1.13% |
| 2022-05-12 | 0 | 14.14 | 14.12 | 14.14 | 14.04 | 14.22 | 2,743,036 | 38,721,258 | 14.116 | 11.06 | 11.04 | 11.06 | 10.98 | 11.12 | 3,507,970 | 11.038 | -0.70% |
| 2022-05-11 | 0 | 14.24 | 14.22 | 14.24 | 14.16 | 14.38 | 4,311,145 | 61,362,655 | 14.233 | 11.13 | 11.12 | 11.13 | 11.07 | 11.24 | 5,513,368 | 11.130 | -0.70% |
| 2022-05-10 | 0 | 14.34 | 14.32 | 14.34 | 14.10 | 14.68 | 4,626,598 | 66,072,660 | 14.281 | 11.21 | 11.20 | 11.21 | 11.03 | 11.48 | 5,916,789 | 11.167 | -2.32% |
| 2022-05-06 | 0 | 14.68 | 14.68 | 14.70 | 14.54 | 14.90 | 4,556,632 | 66,998,177 | 14.703 | 11.48 | 11.48 | 11.49 | 11.37 | 11.65 | 5,827,312 | 11.497 | -1.87% |
| 2022-05-05 | 0 | 14.96 | 14.96 | 14.98 | 14.90 | 15.24 | 2,874,331 | 43,283,747 | 15.059 | 11.70 | 11.70 | 11.71 | 11.65 | 11.92 | 3,675,878 | 11.775 | 0.40% |
| 2022-05-04 | 0 | 14.90 | 14.88 | 14.90 | 14.62 | 14.92 | 3,313,975 | 49,147,433 | 14.830 | 11.65 | 11.64 | 11.65 | 11.43 | 11.67 | 4,238,123 | 11.597 | 0.40% |
| 2022-05-03 | 0 | 14.84 | 14.84 | 14.86 | 14.60 | 14.94 | 3,407,655 | 50,370,042 | 14.781 | 11.60 | 11.60 | 11.62 | 11.42 | 11.68 | 4,357,927 | 11.558 | -1.20% |
| 2022-04-29 | 0 | 15.02 | 15.02 | 15.04 | 14.94 | 15.78 | 8,056,554 | 121,846,098 | 15.124 | 11.74 | 11.74 | 11.76 | 11.68 | 12.34 | 10,303,236 | 11.826 | -5.06% |
| 2022-04-28 | 0 | 16.42 | 16.38 | 16.42 | 15.94 | 16.42 | 3,734,840 | 60,659,757 | 16.242 | 12.37 | 12.34 | 12.37 | 12.01 | 12.37 | 4,957,503 | 12.236 | 3.01% |
| 2022-04-27 | 0 | 15.94 | 15.94 | 15.96 | 15.64 | 16.14 | 3,716,620 | 59,160,163 | 15.918 | 12.01 | 12.01 | 12.02 | 11.78 | 12.16 | 4,933,318 | 11.992 | -1.24% |
| 2022-04-26 | 0 | 16.14 | 16.14 | 16.16 | 16.12 | 16.56 | 4,320,786 | 70,616,307 | 16.343 | 12.16 | 12.16 | 12.17 | 12.14 | 12.48 | 5,735,268 | 12.313 | -1.59% |
| 2022-04-25 | 0 | 16.40 | 16.40 | 16.44 | 16.34 | 16.64 | 3,587,660 | 59,088,409 | 16.470 | 12.36 | 12.36 | 12.39 | 12.31 | 12.54 | 4,762,141 | 12.408 | -1.44% |
| 2022-04-22 | 0 | 16.64 | 16.58 | 16.64 | 16.32 | 16.64 | 2,173,194 | 35,939,674 | 16.538 | 12.54 | 12.49 | 12.54 | 12.30 | 12.54 | 2,884,626 | 12.459 | 0.73% |
| 2022-04-21 | 0 | 16.52 | 16.52 | 16.54 | 16.34 | 16.78 | 3,432,677 | 56,590,117 | 16.486 | 12.45 | 12.45 | 12.46 | 12.31 | 12.64 | 4,556,422 | 12.420 | -0.24% |
| 2022-04-20 | 0 | 16.56 | 16.54 | 16.56 | 16.50 | 16.78 | 2,900,188 | 47,999,286 | 16.550 | 12.48 | 12.46 | 12.48 | 12.43 | 12.64 | 3,849,614 | 12.469 | -0.24% |
| 2022-04-19 | 0 | 16.60 | 16.58 | 16.60 | 16.54 | 17.22 | 5,812,133 | 97,582,580 | 16.789 | 12.51 | 12.49 | 12.51 | 12.46 | 12.97 | 7,714,833 | 12.649 | -2.24% |
| 2022-04-14 | 0 | 16.98 | 16.98 | 17.00 | 16.52 | 17.26 | 6,788,001 | 115,029,592 | 16.946 | 12.79 | 12.79 | 12.81 | 12.45 | 13.00 | 9,010,168 | 12.767 | 2.78% |
| 2022-04-13 | 0 | 16.52 | 16.50 | 16.52 | 16.20 | 16.58 | 3,407,326 | 56,013,087 | 16.439 | 12.45 | 12.43 | 12.45 | 12.20 | 12.49 | 4,522,772 | 12.385 | 2.35% |
| 2022-04-12 | 0 | 16.14 | 16.12 | 16.14 | 15.84 | 16.26 | 2,178,533 | 35,042,057 | 16.085 | 12.16 | 12.14 | 12.16 | 11.93 | 12.25 | 2,891,713 | 12.118 | 1.25% |
| 2022-04-11 | 0 | 15.94 | 15.88 | 15.94 | 15.82 | 16.10 | 1,902,862 | 30,356,964 | 15.953 | 12.01 | 11.96 | 12.01 | 11.92 | 12.13 | 2,525,796 | 12.019 | -0.50% |
| 2022-04-08 | 0 | 16.02 | 16.00 | 16.02 | 15.84 | 16.08 | 3,446,046 | 54,898,174 | 15.931 | 12.07 | 12.05 | 12.07 | 11.93 | 12.11 | 4,574,167 | 12.002 | 0.25% |
| 2022-04-07 | 0 | 15.98 | 15.98 | 16.00 | 15.94 | 16.78 | 3,567,605 | 57,438,425 | 16.100 | 12.04 | 12.04 | 12.05 | 12.01 | 12.64 | 4,735,521 | 12.129 | -4.54% |
| 2022-04-06 | 0 | 16.74 | 16.70 | 16.74 | 16.20 | 16.80 | 6,789,779 | 113,072,484 | 16.653 | 12.61 | 12.58 | 12.61 | 12.20 | 12.66 | 9,012,528 | 12.546 | 3.21% |
| 2022-04-04 | 0 | 16.22 | 16.20 | 16.22 | 15.90 | 16.30 | 3,553,134 | 57,461,973 | 16.172 | 12.22 | 12.20 | 12.22 | 11.98 | 12.28 | 4,716,313 | 12.184 | 1.00% |
| 2022-04-01 | 0 | 16.06 | 16.02 | 16.06 | 15.64 | 16.08 | 1,869,784 | 29,724,326 | 15.897 | 12.10 | 12.07 | 12.10 | 11.78 | 12.11 | 2,481,889 | 11.976 | 1.65% |
| 2022-03-31 | 0 | 15.80 | 15.80 | 15.82 | 15.70 | 15.98 | 4,976,876 | 78,736,695 | 15.821 | 11.90 | 11.90 | 11.92 | 11.83 | 12.04 | 6,606,141 | 11.919 | -0.63% |
| 2022-03-30 | 0 | 15.90 | 15.88 | 15.90 | 15.66 | 16.08 | 3,665,651 | 58,292,136 | 15.902 | 11.98 | 11.96 | 11.98 | 11.80 | 12.11 | 4,865,664 | 11.980 | 0.76% |
| 2022-03-29 | 0 | 15.78 | 15.76 | 15.78 | 15.60 | 15.92 | 3,132,323 | 49,252,528 | 15.724 | 11.89 | 11.87 | 11.89 | 11.75 | 11.99 | 4,157,742 | 11.846 | -0.63% |
| 2022-03-28 | 0 | 15.88 | 15.86 | 15.88 | 15.60 | 15.90 | 2,164,396 | 34,122,853 | 15.766 | 11.96 | 11.95 | 11.96 | 11.75 | 11.98 | 2,872,948 | 11.877 | 0.63% |
| 2022-03-25 | 0 | 15.78 | 15.78 | 15.80 | 15.74 | 16.12 | 2,505,000 | 39,731,630 | 15.861 | 11.89 | 11.89 | 11.90 | 11.86 | 12.14 | 3,325,054 | 11.949 | -1.38% |
| 2022-03-24 | 0 | 16.00 | 15.96 | 16.00 | 15.70 | 16.08 | 2,907,000 | 46,302,960 | 15.928 | 12.05 | 12.02 | 12.05 | 11.83 | 12.11 | 3,858,656 | 12.000 | 1.39% |
| 2022-03-23 | 0 | 15.78 | 15.78 | 15.80 | 15.60 | 16.00 | 4,062,802 | 64,151,604 | 15.790 | 11.89 | 11.89 | 11.90 | 11.75 | 12.05 | 5,392,829 | 11.896 | 0.00% |
| 2022-03-22 | 0 | 15.78 | 15.76 | 15.78 | 15.56 | 15.90 | 3,145,428 | 49,306,867 | 15.676 | 11.89 | 11.87 | 11.89 | 11.72 | 11.98 | 4,175,137 | 11.810 | 0.25% |
| 2022-03-21 | 0 | 15.74 | 15.74 | 15.76 | 15.52 | 15.84 | 2,314,470 | 36,257,573 | 15.666 | 11.86 | 11.86 | 11.87 | 11.69 | 11.93 | 3,072,151 | 11.802 | 0.38% |
| 2022-03-18 | 0 | 15.68 | 15.68 | 15.70 | 15.04 | 15.90 | 6,730,085 | 105,107,798 | 15.618 | 11.81 | 11.81 | 11.83 | 11.33 | 11.98 | 8,933,292 | 11.766 | 2.08% |
| 2022-03-17 | 0 | 15.36 | 15.32 | 15.36 | 14.70 | 15.52 | 8,895,378 | 135,244,004 | 15.204 | 11.57 | 11.54 | 11.57 | 11.07 | 11.69 | 11,807,430 | 11.454 | 6.67% |
| 2022-03-16 | 0 | 14.40 | 14.38 | 14.40 | 14.02 | 14.72 | 8,136,456 | 117,250,561 | 14.411 | 10.85 | 10.83 | 10.85 | 10.56 | 11.09 | 10,800,063 | 10.856 | -0.69% |
| 2022-03-15 | 0 | 14.50 | 14.48 | 14.50 | 14.32 | 15.50 | 6,484,104 | 94,932,037 | 14.641 | 10.92 | 10.91 | 10.92 | 10.79 | 11.68 | 8,606,785 | 11.030 | -6.57% |
| 2022-03-14 | 0 | 15.52 | 15.52 | 15.54 | 15.44 | 16.10 | 5,452,552 | 85,011,957 | 15.591 | 11.69 | 11.69 | 11.71 | 11.63 | 12.13 | 7,237,537 | 11.746 | -5.02% |
| 2022-03-11 | 0 | 16.34 | 16.32 | 16.34 | 16.06 | 16.64 | 4,577,165 | 74,952,367 | 16.375 | 12.31 | 12.30 | 12.31 | 12.10 | 12.54 | 6,075,577 | 12.337 | 1.11% |
| 2022-03-10 | 0 | 16.16 | 16.16 | 16.18 | 15.70 | 16.20 | 2,811,698 | 45,020,688 | 16.012 | 12.17 | 12.17 | 12.19 | 11.83 | 12.20 | 3,732,155 | 12.063 | 1.64% |
| 2022-03-09 | 0 | 15.90 | 15.88 | 15.90 | 15.76 | 16.68 | 4,292,494 | 68,746,564 | 16.016 | 11.98 | 11.96 | 11.98 | 11.87 | 12.57 | 5,697,715 | 12.066 | -3.05% |
| 2022-03-08 | 0 | 16.40 | 16.40 | 16.44 | 16.32 | 17.02 | 2,642,701 | 43,715,922 | 16.542 | 12.36 | 12.36 | 12.39 | 12.30 | 12.82 | 3,507,834 | 12.462 | -1.56% |
| 2022-03-07 | 0 | 16.66 | 16.66 | 16.68 | 16.28 | 16.76 | 3,360,500 | 55,921,673 | 16.641 | 12.55 | 12.55 | 12.57 | 12.26 | 12.63 | 4,460,617 | 12.537 | -0.83% |
| 2022-03-04 | 0 | 16.80 | 16.76 | 16.80 | 16.54 | 16.82 | 3,975,109 | 66,627,877 | 16.761 | 12.66 | 12.63 | 12.66 | 12.46 | 12.67 | 5,276,428 | 12.627 | 0.60% |
| 2022-03-03 | 0 | 16.70 | 16.70 | 16.72 | 16.42 | 16.86 | 3,020,571 | 50,542,668 | 16.733 | 12.58 | 12.58 | 12.60 | 12.37 | 12.70 | 4,009,406 | 12.606 | 1.21% |
| 2022-03-02 | 0 | 16.50 | 16.48 | 16.50 | 15.98 | 16.56 | 3,607,178 | 58,870,997 | 16.321 | 12.43 | 12.42 | 12.43 | 12.04 | 12.48 | 4,788,049 | 12.295 | 2.48% |
| 2022-03-01 | 0 | 16.10 | 16.08 | 16.10 | 15.90 | 16.38 | 3,414,651 | 54,980,199 | 16.101 | 12.13 | 12.11 | 12.13 | 11.98 | 12.34 | 4,532,495 | 12.130 | -1.71% |
| 2022-02-28 | 0 | 16.38 | 16.36 | 16.38 | 16.18 | 16.70 | 4,813,858 | 78,654,122 | 16.339 | 12.34 | 12.33 | 12.34 | 12.19 | 12.58 | 6,389,756 | 12.309 | -2.15% |
| 2022-02-25 | 0 | 16.74 | 16.72 | 16.74 | 16.50 | 16.80 | 4,208,221 | 70,412,320 | 16.732 | 12.61 | 12.60 | 12.61 | 12.43 | 12.66 | 5,585,853 | 12.605 | 1.33% |
| 2022-02-24 | 0 | 16.52 | 16.52 | 16.54 | 16.30 | 16.56 | 4,082,440 | 67,146,772 | 16.448 | 12.45 | 12.45 | 12.46 | 12.28 | 12.48 | 5,418,896 | 12.391 | 0.00% |
| 2022-02-23 | 0 | 16.52 | 16.50 | 16.52 | 16.32 | 16.60 | 3,204,993 | 52,858,452 | 16.493 | 12.45 | 12.43 | 12.45 | 12.30 | 12.51 | 4,254,202 | 12.425 | 0.85% |
| 2022-02-22 | 0 | 16.38 | 16.36 | 16.38 | 16.06 | 16.48 | 3,011,740 | 49,149,911 | 16.319 | 12.34 | 12.33 | 12.34 | 12.10 | 12.42 | 3,997,684 | 12.295 | 0.37% |
| 2022-02-21 | 0 | 16.32 | 16.28 | 16.32 | 16.10 | 16.42 | 1,093,921 | 17,764,202 | 16.239 | 12.30 | 12.26 | 12.30 | 12.13 | 12.37 | 1,452,035 | 12.234 | 0.00% |
| 2022-02-18 | 0 | 16.32 | 16.30 | 16.32 | 16.22 | 16.50 | 1,819,923 | 29,671,466 | 16.304 | 12.30 | 12.28 | 12.30 | 12.22 | 12.43 | 2,415,706 | 12.283 | -0.37% |
| 2022-02-17 | 0 | 16.38 | 16.34 | 16.38 | 16.32 | 16.62 | 2,185,137 | 35,858,418 | 16.410 | 12.34 | 12.31 | 12.34 | 12.30 | 12.52 | 2,900,479 | 12.363 | 0.12% |
| 2022-02-16 | 0 | 16.36 | 16.36 | 16.38 | 16.36 | 16.58 | 2,889,188 | 47,431,684 | 16.417 | 12.33 | 12.33 | 12.34 | 12.33 | 12.49 | 3,835,013 | 12.368 | -0.37% |
| 2022-02-15 | 0 | 16.42 | 16.40 | 16.42 | 16.30 | 16.58 | 3,319,792 | 54,644,506 | 16.460 | 12.37 | 12.36 | 12.37 | 12.28 | 12.49 | 4,406,582 | 12.401 | 0.00% |
| 2022-02-14 | 0 | 16.42 | 16.40 | 16.42 | 16.36 | 16.62 | 1,225,964 | 20,140,284 | 16.428 | 12.37 | 12.36 | 12.37 | 12.33 | 12.52 | 1,627,304 | 12.376 | -1.20% |
| 2022-02-11 | 0 | 16.62 | 16.62 | 16.64 | 16.54 | 16.80 | 2,518,892 | 41,854,792 | 16.616 | 12.52 | 12.52 | 12.54 | 12.46 | 12.66 | 3,343,494 | 12.518 | -1.31% |
| 2022-02-10 | 0 | 16.84 | 16.84 | 16.86 | 16.72 | 16.88 | 2,625,179 | 44,105,746 | 16.801 | 12.69 | 12.69 | 12.70 | 12.60 | 12.72 | 3,484,576 | 12.657 | 0.12% |
| 2022-02-09 | 0 | 16.82 | 16.82 | 16.84 | 16.60 | 16.86 | 2,024,196 | 33,986,588 | 16.790 | 12.67 | 12.67 | 12.69 | 12.51 | 12.70 | 2,686,851 | 12.649 | 1.45% |
| 2022-02-08 | 0 | 16.58 | 16.56 | 16.58 | 16.50 | 16.74 | 2,089,015 | 34,665,187 | 16.594 | 12.49 | 12.48 | 12.49 | 12.43 | 12.61 | 2,772,889 | 12.501 | -0.12% |
| 2022-02-07 | 0 | 16.60 | 16.58 | 16.60 | 16.52 | 16.90 | 3,465,401 | 57,642,710 | 16.634 | 12.51 | 12.49 | 12.51 | 12.45 | 12.73 | 4,599,859 | 12.531 | -1.07% |
| 2022-02-04 | 0 | 16.78 | 16.76 | 16.78 | 16.56 | 17.04 | 4,378,001 | 73,432,468 | 16.773 | 12.64 | 12.63 | 12.64 | 12.48 | 12.84 | 5,811,214 | 12.636 | 0.72% |
| 2022-01-31 | 0 | 16.66 | 16.60 | 16.66 | 16.30 | 16.80 | 3,237,918 | 53,727,705 | 16.593 | 12.55 | 12.51 | 12.55 | 12.28 | 12.66 | 4,297,905 | 12.501 | 0.97% |
| 2022-01-28 | 0 | 16.50 | 16.50 | 16.52 | 16.48 | 17.22 | 7,436,500 | 124,320,044 | 16.718 | 12.43 | 12.43 | 12.45 | 12.42 | 12.97 | 9,870,964 | 12.595 | 0.00% |
| 2022-01-27 | 0 | 16.50 | 16.48 | 16.50 | 16.32 | 16.76 | 4,193,805 | 69,352,024 | 16.537 | 12.43 | 12.42 | 12.43 | 12.30 | 12.63 | 5,566,718 | 12.458 | -1.55% |
| 2022-01-26 | 0 | 16.76 | 16.72 | 16.76 | 16.40 | 16.78 | 2,130,629 | 35,595,220 | 16.706 | 12.63 | 12.60 | 12.63 | 12.36 | 12.64 | 2,828,126 | 12.586 | 2.20% |
| 2022-01-25 | 0 | 16.40 | 16.38 | 16.40 | 16.24 | 16.62 | 3,067,000 | 50,262,983 | 16.388 | 12.36 | 12.34 | 12.36 | 12.23 | 12.52 | 4,071,034 | 12.346 | -1.32% |
| 2022-01-24 | 0 | 16.62 | 16.60 | 16.62 | 16.42 | 16.90 | 3,530,448 | 58,729,863 | 16.635 | 12.52 | 12.51 | 12.52 | 12.37 | 12.73 | 4,686,200 | 12.533 | -1.19% |
| 2022-01-21 | 0 | 16.82 | 16.78 | 16.82 | 16.42 | 16.88 | 4,576,141 | 76,640,673 | 16.748 | 12.67 | 12.64 | 12.67 | 12.37 | 12.72 | 6,074,218 | 12.617 | 2.44% |
| 2022-01-20 | 0 | 16.42 | 16.42 | 16.44 | 16.30 | 16.52 | 2,082,895 | 34,229,992 | 16.434 | 12.37 | 12.37 | 12.39 | 12.28 | 12.45 | 2,764,766 | 12.381 | 0.74% |
| 2022-01-19 | 0 | 16.30 | 16.28 | 16.30 | 16.06 | 16.34 | 1,641,491 | 26,655,145 | 16.238 | 12.28 | 12.26 | 12.28 | 12.10 | 12.31 | 2,178,861 | 12.234 | 1.24% |
| 2022-01-18 | 0 | 16.10 | 16.08 | 16.10 | 16.04 | 16.34 | 1,752,600 | 28,283,029 | 16.138 | 12.13 | 12.11 | 12.13 | 12.08 | 12.31 | 2,326,343 | 12.158 | -1.23% |
| 2022-01-17 | 0 | 16.30 | 16.28 | 16.30 | 16.14 | 16.38 | 2,242,689 | 36,495,755 | 16.273 | 12.28 | 12.26 | 12.28 | 12.16 | 12.34 | 2,976,871 | 12.260 | 0.74% |
| 2022-01-14 | 0 | 16.18 | 16.16 | 16.18 | 15.94 | 16.26 | 2,524,784 | 40,820,358 | 16.168 | 12.19 | 12.17 | 12.19 | 12.01 | 12.25 | 3,351,315 | 12.180 | 1.00% |
| 2022-01-13 | 0 | 16.02 | 16.00 | 16.02 | 15.92 | 16.16 | 1,754,848 | 28,100,274 | 16.013 | 12.07 | 12.05 | 12.07 | 11.99 | 12.17 | 2,329,327 | 12.064 | -0.12% |
| 2022-01-12 | 0 | 16.04 | 16.04 | 16.06 | 15.90 | 16.22 | 2,376,816 | 38,100,765 | 16.030 | 12.08 | 12.08 | 12.10 | 11.98 | 12.22 | 3,154,907 | 12.077 | 0.38% |
| 2022-01-11 | 0 | 15.98 | 15.98 | 16.00 | 15.90 | 16.30 | 3,926,299 | 63,079,559 | 16.066 | 12.04 | 12.04 | 12.05 | 11.98 | 12.28 | 5,211,639 | 12.104 | -0.87% |
| 2022-01-10 | 0 | 16.12 | 16.12 | 16.16 | 15.98 | 16.30 | 2,287,178 | 36,970,132 | 16.164 | 12.14 | 12.14 | 12.17 | 12.04 | 12.28 | 3,035,924 | 12.178 | -0.49% |
| 2022-01-07 | 0 | 16.20 | 16.16 | 16.20 | 15.54 | 16.20 | 3,758,150 | 60,254,150 | 16.033 | 12.20 | 12.17 | 12.20 | 11.71 | 12.20 | 4,988,444 | 12.079 | 3.18% |
| 2022-01-06 | 0 | 15.70 | 15.70 | 15.72 | 15.54 | 16.02 | 2,636,636 | 41,299,499 | 15.664 | 11.83 | 11.83 | 11.84 | 11.71 | 12.07 | 3,499,783 | 11.801 | -1.26% |
| 2022-01-05 | 0 | 15.90 | 15.88 | 15.90 | 15.84 | 16.08 | 2,355,955 | 37,555,463 | 15.941 | 11.98 | 11.96 | 11.98 | 11.93 | 12.11 | 3,127,217 | 12.009 | 0.89% |
| 2022-01-04 | 0 | 15.76 | 15.76 | 15.78 | 15.72 | 16.00 | 2,270,033 | 35,873,245 | 15.803 | 11.87 | 11.87 | 11.89 | 11.84 | 12.05 | 3,013,167 | 11.905 | -0.13% |
| 2022-01-03 | 0 | 15.78 | 15.74 | 15.78 | 15.70 | 16.14 | 1,237,796 | 19,570,527 | 15.811 | 11.89 | 11.86 | 11.89 | 11.83 | 12.16 | 1,643,009 | 11.911 | -1.62% |
| 2021-12-31 | 0 | 16.04 | 16.02 | 16.04 | 15.96 | 16.34 | 1,314,819 | 21,142,309 | 16.080 | 12.08 | 12.07 | 12.08 | 12.02 | 12.31 | 1,745,247 | 12.114 | 0.00% |
| 2021-12-30 | 0 | 16.04 | 16.04 | 16.06 | 15.98 | 16.18 | 1,333,843 | 21,397,394 | 16.042 | 12.08 | 12.08 | 12.10 | 12.04 | 12.19 | 1,770,499 | 12.086 | -0.37% |
| 2021-12-29 | 0 | 16.10 | 16.08 | 16.10 | 15.92 | 16.34 | 3,449,110 | 55,643,286 | 16.133 | 12.13 | 12.11 | 12.13 | 11.99 | 12.31 | 4,578,235 | 12.154 | -1.47% |
| 2021-12-28 | 0 | 16.34 | 16.32 | 16.34 | 15.72 | 16.46 | 2,995,343 | 48,821,605 | 16.299 | 12.31 | 12.30 | 12.31 | 11.84 | 12.40 | 3,975,919 | 12.279 | 4.08% |
| 2021-12-24 | 0 | 15.70 | 15.70 | 15.74 | 15.58 | 15.74 | 1,458,495 | 22,844,162 | 15.663 | 11.83 | 11.83 | 11.86 | 11.74 | 11.86 | 1,935,958 | 11.800 | 0.38% |
| 2021-12-23 | 0 | 15.64 | 15.62 | 15.64 | 15.38 | 15.76 | 1,651,347 | 25,827,831 | 15.640 | 11.78 | 11.77 | 11.78 | 11.59 | 11.87 | 2,191,943 | 11.783 | 1.16% |
| 2021-12-22 | 0 | 15.46 | 15.42 | 15.46 | 15.34 | 15.56 | 3,131,006 | 48,285,597 | 15.422 | 11.65 | 11.62 | 11.65 | 11.56 | 11.72 | 4,155,994 | 11.618 | -0.26% |
| 2021-12-21 | 0 | 15.50 | 15.50 | 15.54 | 15.32 | 15.78 | 2,029,309 | 31,614,849 | 15.579 | 11.68 | 11.68 | 11.71 | 11.54 | 11.89 | 2,693,638 | 11.737 | 0.52% |
| 2021-12-20 | 0 | 15.42 | 15.42 | 15.48 | 15.36 | 15.60 | 3,296,993 | 51,052,296 | 15.485 | 11.62 | 11.62 | 11.66 | 11.57 | 11.75 | 4,376,319 | 11.666 | -0.77% |
| 2021-12-17 | 0 | 15.54 | 15.54 | 15.62 | 15.54 | 15.86 | 6,583,613 | 102,798,203 | 15.614 | 11.71 | 11.71 | 11.77 | 11.71 | 11.95 | 8,738,870 | 11.763 | -0.77% |
| 2021-12-16 | 0 | 15.66 | 15.66 | 15.68 | 15.42 | 15.84 | 3,093,220 | 48,382,365 | 15.641 | 11.80 | 11.80 | 11.81 | 11.62 | 11.93 | 4,105,838 | 11.784 | 0.13% |
| 2021-12-15 | 0 | 15.64 | 15.64 | 15.66 | 15.36 | 15.76 | 3,054,360 | 47,747,688 | 15.633 | 11.78 | 11.78 | 11.80 | 11.57 | 11.87 | 4,054,256 | 11.777 | 0.13% |
| 2021-12-14 | 0 | 15.62 | 15.62 | 15.64 | 15.52 | 15.84 | 6,493,830 | 101,485,037 | 15.628 | 11.77 | 11.77 | 11.78 | 11.69 | 11.93 | 8,619,695 | 11.774 | -1.51% |
| 2021-12-13 | 0 | 15.86 | 15.86 | 15.88 | 15.72 | 16.02 | 3,128,845 | 49,680,987 | 15.878 | 11.95 | 11.95 | 11.96 | 11.84 | 12.07 | 4,153,125 | 11.962 | -0.25% |
| 2021-12-10 | 0 | 15.90 | 15.90 | 15.92 | 15.36 | 16.02 | 3,957,399 | 62,822,790 | 15.875 | 11.98 | 11.98 | 11.99 | 11.57 | 12.07 | 5,252,921 | 11.960 | -0.50% |
| 2021-12-09 | 0 | 15.98 | 15.96 | 15.98 | 15.72 | 16.16 | 6,404,928 | 101,911,403 | 15.911 | 12.04 | 12.02 | 12.04 | 11.84 | 12.17 | 8,501,690 | 11.987 | 1.78% |
| 2021-12-08 | 0 | 15.70 | 15.68 | 15.70 | 15.42 | 15.88 | 3,132,932 | 48,972,857 | 15.632 | 11.83 | 11.81 | 11.83 | 11.62 | 11.96 | 4,158,550 | 11.776 | 0.64% |
| 2021-12-07 | 0 | 15.60 | 15.60 | 15.64 | 15.26 | 15.74 | 5,651,465 | 87,932,012 | 15.559 | 11.75 | 11.75 | 11.78 | 11.50 | 11.86 | 7,501,568 | 11.722 | 1.17% |
| 2021-12-06 | 0 | 15.42 | 15.40 | 15.42 | 15.32 | 15.66 | 7,442,861 | 114,907,717 | 15.439 | 11.62 | 11.60 | 11.62 | 11.54 | 11.80 | 9,879,407 | 11.631 | 0.92% |
| 2021-12-03 | 0 | 15.28 | 15.28 | 15.30 | 15.08 | 15.34 | 8,407,551 | 128,126,422 | 15.239 | 11.51 | 11.51 | 11.53 | 11.36 | 11.56 | 11,159,905 | 11.481 | 0.00% |
| 2021-12-02 | 0 | 15.28 | 15.26 | 15.28 | 15.10 | 15.42 | 4,452,391 | 68,006,056 | 15.274 | 11.51 | 11.50 | 11.51 | 11.38 | 11.62 | 5,909,957 | 11.507 | -0.13% |
| 2021-12-01 | 0 | 15.30 | 15.28 | 15.30 | 15.10 | 15.78 | 7,950,036 | 123,058,650 | 15.479 | 11.53 | 11.51 | 11.53 | 11.38 | 11.89 | 10,552,615 | 11.661 | -1.03% |
| 2021-11-30 | 0 | 15.46 | 15.46 | 15.48 | 15.46 | 16.10 | 13,346,420 | 208,079,111 | 15.591 | 11.65 | 11.65 | 11.66 | 11.65 | 12.13 | 17,715,596 | 11.746 | -3.37% |
| 2021-11-29 | 0 | 16.00 | 16.00 | 16.04 | 15.88 | 16.48 | 6,254,323 | 100,279,140 | 16.034 | 12.05 | 12.05 | 12.08 | 11.96 | 12.42 | 8,301,781 | 12.079 | -0.25% |
| 2021-11-26 | 0 | 16.04 | 16.02 | 16.04 | 15.94 | 16.40 | 5,902,553 | 94,852,279 | 16.070 | 12.08 | 12.07 | 12.08 | 12.01 | 12.36 | 7,834,854 | 12.106 | -2.67% |
| 2021-11-25 | 0 | 16.48 | 16.46 | 16.48 | 16.34 | 16.54 | 3,909,000 | 64,323,503 | 16.455 | 12.42 | 12.40 | 12.42 | 12.31 | 12.46 | 5,188,677 | 12.397 | 0.00% |
| 2021-11-24 | 0 | 16.48 | 16.46 | 16.48 | 16.36 | 16.72 | 5,065,666 | 83,328,032 | 16.450 | 12.42 | 12.40 | 12.42 | 12.33 | 12.60 | 6,723,997 | 12.393 | -0.48% |
| 2021-11-23 | 0 | 16.56 | 16.56 | 16.58 | 16.48 | 16.72 | 4,530,000 | 75,257,675 | 16.613 | 12.48 | 12.48 | 12.49 | 12.42 | 12.60 | 6,012,972 | 12.516 | -0.12% |
| 2021-11-22 | 0 | 16.58 | 16.56 | 16.58 | 16.42 | 16.74 | 5,317,346 | 88,007,550 | 16.551 | 12.49 | 12.48 | 12.49 | 12.37 | 12.61 | 7,058,069 | 12.469 | -0.36% |
| 2021-11-19 | 0 | 16.64 | 16.64 | 16.66 | 16.30 | 16.80 | 8,544,680 | 140,652,961 | 16.461 | 12.54 | 12.54 | 12.55 | 12.28 | 12.66 | 11,341,926 | 12.401 | -1.07% |
| 2021-11-18 | 0 | 16.82 | 16.80 | 16.82 | 16.74 | 17.04 | 2,853,720 | 48,081,692 | 16.849 | 12.67 | 12.66 | 12.67 | 12.61 | 12.84 | 3,787,934 | 12.693 | -1.52% |
| 2021-11-17 | 0 | 17.08 | 17.08 | 17.12 | 17.04 | 17.32 | 2,891,733 | 49,676,726 | 17.179 | 12.87 | 12.87 | 12.90 | 12.84 | 13.05 | 3,838,391 | 12.942 | -2.06% |
| 2021-11-16 | 0 | 17.44 | 17.44 | 17.46 | 17.26 | 17.60 | 3,067,960 | 53,539,699 | 17.451 | 13.14 | 13.14 | 13.15 | 13.00 | 13.26 | 4,072,309 | 13.147 | 0.58% |
| 2021-11-15 | 0 | 17.34 | 17.30 | 17.34 | 16.98 | 17.34 | 5,421,442 | 93,626,479 | 17.270 | 13.06 | 13.03 | 13.06 | 12.79 | 13.06 | 7,196,243 | 13.010 | 0.35% |
| 2021-11-12 | 0 | 17.28 | 17.28 | 17.32 | 17.20 | 17.80 | 5,697,000 | 98,739,550 | 17.332 | 13.02 | 13.02 | 13.05 | 12.96 | 13.41 | 7,562,009 | 13.057 | -2.59% |
| 2021-11-11 | 0 | 17.74 | 17.74 | 17.78 | 17.60 | 17.94 | 3,531,795 | 62,790,066 | 17.779 | 13.36 | 13.36 | 13.39 | 13.26 | 13.52 | 4,687,988 | 13.394 | -0.45% |
| 2021-11-10 | 0 | 17.82 | 17.82 | 17.84 | 17.52 | 17.94 | 5,736,535 | 101,701,488 | 17.729 | 13.43 | 13.43 | 13.44 | 13.20 | 13.52 | 7,614,487 | 13.356 | 1.14% |
| 2021-11-09 | 0 | 17.62 | 17.62 | 17.64 | 17.32 | 17.92 | 4,920,060 | 86,507,977 | 17.583 | 13.27 | 13.27 | 13.29 | 13.05 | 13.50 | 6,530,725 | 13.246 | -1.01% |
| 2021-11-08 | 0 | 17.80 | 17.80 | 17.84 | 17.68 | 18.00 | 2,938,881 | 52,509,913 | 17.867 | 13.41 | 13.41 | 13.44 | 13.32 | 13.56 | 3,900,973 | 13.461 | -0.45% |
| 2021-11-05 | 0 | 17.88 | 17.82 | 17.88 | 17.48 | 17.98 | 6,024,729 | 106,907,857 | 17.745 | 13.47 | 13.43 | 13.47 | 13.17 | 13.55 | 7,997,026 | 13.368 | 1.02% |
| 2021-11-04 | 0 | 17.70 | 17.70 | 17.72 | 17.50 | 17.92 | 3,473,900 | 61,290,957 | 17.643 | 13.33 | 13.33 | 13.35 | 13.18 | 13.50 | 4,611,140 | 13.292 | 0.11% |
| 2021-11-03 | 0 | 17.68 | 17.68 | 17.70 | 17.56 | 18.26 | 2,418,758 | 42,943,831 | 17.754 | 13.32 | 13.32 | 13.33 | 13.23 | 13.76 | 3,210,579 | 13.376 | -2.75% |
| 2021-11-02 | 0 | 18.18 | 18.14 | 18.18 | 18.02 | 18.34 | 2,406,444 | 43,794,203 | 18.199 | 13.70 | 13.67 | 13.70 | 13.58 | 13.82 | 3,194,234 | 13.710 | 0.00% |
| 2021-11-01 | 0 | 18.18 | 18.12 | 18.18 | 17.90 | 18.26 | 1,448,271 | 26,194,872 | 18.087 | 13.70 | 13.65 | 13.70 | 13.49 | 13.76 | 1,922,387 | 13.626 | 0.66% |
| 2021-10-29 | 0 | 18.06 | 18.06 | 18.38 | 18.06 | 18.64 | 7,181,147 | 130,394,210 | 18.158 | 13.61 | 13.61 | 13.85 | 13.61 | 14.04 | 9,532,017 | 13.680 | -3.11% |
| 2021-10-28 | 0 | 18.64 | 18.62 | 18.64 | 18.38 | 18.68 | 4,208,386 | 77,952,584 | 18.523 | 14.04 | 14.03 | 14.04 | 13.85 | 14.07 | 5,586,072 | 13.955 | 1.86% |
| 2021-10-27 | 0 | 18.30 | 18.30 | 18.32 | 18.24 | 18.60 | 2,580,448 | 47,351,647 | 18.350 | 13.79 | 13.79 | 13.80 | 13.74 | 14.01 | 3,425,201 | 13.824 | -0.65% |
| 2021-10-26 | 0 | 18.42 | 18.40 | 18.42 | 18.20 | 18.48 | 1,704,484 | 31,363,697 | 18.401 | 13.88 | 13.86 | 13.88 | 13.71 | 13.92 | 2,262,476 | 13.863 | 0.66% |
| 2021-10-25 | 0 | 18.30 | 18.30 | 18.32 | 18.20 | 18.50 | 1,766,449 | 32,317,912 | 18.295 | 13.79 | 13.79 | 13.80 | 13.71 | 13.94 | 2,344,726 | 13.783 | -0.33% |
| 2021-10-22 | 0 | 18.36 | 18.32 | 18.36 | 18.30 | 18.58 | 1,760,373 | 32,341,411 | 18.372 | 13.83 | 13.80 | 13.83 | 13.79 | 14.00 | 2,336,661 | 13.841 | 0.33% |
| 2021-10-21 | 0 | 18.30 | 18.28 | 18.30 | 18.02 | 18.48 | 1,943,542 | 35,511,611 | 18.272 | 13.79 | 13.77 | 13.79 | 13.58 | 13.92 | 2,579,793 | 13.765 | 0.88% |
| 2021-10-20 | 0 | 18.14 | 18.10 | 18.14 | 17.86 | 18.40 | 1,612,838 | 29,162,749 | 18.082 | 13.67 | 13.64 | 13.67 | 13.46 | 13.86 | 2,140,828 | 13.622 | 0.67% |
| 2021-10-19 | 0 | 18.02 | 18.00 | 18.02 | 17.82 | 18.12 | 1,768,459 | 31,876,903 | 18.025 | 13.58 | 13.56 | 13.58 | 13.43 | 13.65 | 2,347,394 | 13.580 | 1.01% |
| 2021-10-18 | 0 | 17.84 | 17.84 | 17.90 | 17.74 | 18.32 | 2,588,542 | 46,335,280 | 17.900 | 13.44 | 13.44 | 13.49 | 13.36 | 13.80 | 3,435,945 | 13.485 | -1.44% |
| 2021-10-15 | 0 | 18.10 | 18.06 | 18.10 | 17.72 | 18.20 | 3,781,029 | 68,310,091 | 18.067 | 13.64 | 13.61 | 13.64 | 13.35 | 13.71 | 5,018,813 | 13.611 | 2.26% |
| 2021-10-12 | 0 | 17.70 | 17.68 | 17.70 | 17.54 | 17.88 | 1,862,345 | 32,990,061 | 17.714 | 13.33 | 13.32 | 13.33 | 13.21 | 13.47 | 2,472,015 | 13.345 | 0.34% |
| 2021-10-11 | 0 | 17.64 | 17.62 | 17.64 | 17.52 | 17.82 | 2,144,833 | 37,907,950 | 17.674 | 13.29 | 13.27 | 13.29 | 13.20 | 13.43 | 2,846,980 | 13.315 | -0.79% |
| 2021-10-08 | 0 | 17.78 | 17.74 | 17.78 | 17.52 | 17.92 | 2,758,958 | 48,807,305 | 17.690 | 13.39 | 13.36 | 13.39 | 13.20 | 13.50 | 3,662,150 | 13.328 | -1.22% |
| 2021-10-07 | 0 | 18.00 | 17.98 | 18.00 | 17.58 | 18.30 | 4,656,336 | 83,545,445 | 17.942 | 13.56 | 13.55 | 13.56 | 13.24 | 13.79 | 6,180,666 | 13.517 | 2.39% |
| 2021-10-06 | 0 | 17.58 | 17.54 | 17.58 | 17.24 | 17.68 | 4,958,604 | 86,516,566 | 17.448 | 13.24 | 13.21 | 13.24 | 12.99 | 13.32 | 6,581,887 | 13.145 | 0.80% |
| 2021-10-05 | 0 | 17.44 | 17.44 | 17.48 | 17.24 | 17.60 | 11,706,028 | 203,827,952 | 17.412 | 13.14 | 13.14 | 13.17 | 12.99 | 13.26 | 15,538,194 | 13.118 | -0.91% |
| 2021-10-04 | 0 | 17.60 | 17.60 | 17.66 | 17.00 | 17.76 | 12,041,122 | 209,550,393 | 17.403 | 13.26 | 13.26 | 13.30 | 12.81 | 13.38 | 15,982,987 | 13.111 | -0.90% |
| 2021-09-30 | 0 | 17.76 | 17.76 | 17.80 | 17.72 | 18.10 | 5,833,944 | 104,161,964 | 17.854 | 13.38 | 13.38 | 13.41 | 13.35 | 13.64 | 7,743,784 | 13.451 | -1.11% |
| 2021-09-29 | 0 | 17.96 | 17.92 | 17.96 | 17.28 | 17.96 | 4,750,651 | 84,493,492 | 17.786 | 13.53 | 13.50 | 13.53 | 13.02 | 13.53 | 6,305,857 | 13.399 | 2.75% |
| 2021-09-28 | 0 | 17.48 | 17.48 | 17.50 | 17.12 | 17.68 | 4,645,171 | 81,531,141 | 17.552 | 13.17 | 13.17 | 13.18 | 12.90 | 13.32 | 6,165,846 | 13.223 | 0.34% |
| 2021-09-27 | 0 | 17.42 | 17.42 | 17.44 | 17.10 | 17.58 | 3,394,644 | 59,139,382 | 17.421 | 13.12 | 13.12 | 13.14 | 12.88 | 13.24 | 4,505,938 | 13.125 | 1.16% |
| 2021-09-24 | 0 | 17.22 | 17.22 | 17.24 | 17.14 | 17.82 | 4,424,531 | 76,826,785 | 17.364 | 12.97 | 12.97 | 12.99 | 12.91 | 13.43 | 5,872,976 | 13.081 | -2.93% |
| 2021-09-23 | 0 | 17.74 | 17.66 | 17.74 | 17.28 | 17.74 | 2,821,398 | 49,530,507 | 17.555 | 13.36 | 13.30 | 13.36 | 13.02 | 13.36 | 3,745,030 | 13.226 | 3.14% |
| 2021-09-21 | 0 | 17.20 | 17.18 | 17.20 | 16.80 | 17.30 | 4,959,028 | 84,914,438 | 17.123 | 12.96 | 12.94 | 12.96 | 12.66 | 13.03 | 6,582,450 | 12.900 | 1.42% |
| 2021-09-20 | 0 | 16.96 | 16.92 | 16.96 | 16.82 | 17.62 | 7,399,841 | 126,390,800 | 17.080 | 12.78 | 12.75 | 12.78 | 12.67 | 13.27 | 9,822,304 | 12.868 | -5.04% |
| 2021-09-17 | 0 | 17.86 | 17.84 | 17.86 | 17.50 | 17.86 | 9,561,440 | 170,068,086 | 17.787 | 13.46 | 13.44 | 13.46 | 13.18 | 13.46 | 12,691,539 | 13.400 | 1.71% |
| 2021-09-16 | 0 | 17.56 | 17.56 | 17.58 | 17.38 | 17.88 | 4,493,557 | 78,906,351 | 17.560 | 13.23 | 13.23 | 13.24 | 13.09 | 13.47 | 5,964,599 | 13.229 | -0.68% |
| 2021-09-15 | 0 | 17.68 | 17.68 | 17.70 | 17.54 | 18.16 | 4,503,732 | 79,949,639 | 17.752 | 13.32 | 13.32 | 13.33 | 13.21 | 13.68 | 5,978,105 | 13.374 | -1.34% |
| 2021-09-14 | 0 | 17.92 | 17.90 | 17.94 | 17.88 | 18.42 | 2,289,664 | 41,309,784 | 18.042 | 13.50 | 13.49 | 13.52 | 13.47 | 13.88 | 3,039,224 | 13.592 | -1.43% |
| 2021-09-13 | 0 | 18.18 | 18.16 | 18.18 | 17.82 | 18.18 | 4,561,086 | 82,365,887 | 18.058 | 13.70 | 13.68 | 13.70 | 13.43 | 13.70 | 6,054,235 | 13.605 | 0.89% |
| 2021-09-10 | 0 | 18.02 | 18.02 | 18.04 | 17.82 | 18.18 | 6,412,365 | 115,533,777 | 18.017 | 13.58 | 13.58 | 13.59 | 13.43 | 13.70 | 8,511,561 | 13.574 | 0.56% |
| 2021-09-09 | 0 | 18.10 | 18.06 | 18.10 | 17.92 | 18.32 | 7,380,270 | 133,491,898 | 18.088 | 13.50 | 13.47 | 13.50 | 13.37 | 13.66 | 9,894,727 | 13.491 | 0.67% |
| 2021-09-08 | 0 | 17.98 | 17.98 | 18.00 | 17.82 | 18.50 | 9,948,773 | 179,304,280 | 18.023 | 13.41 | 13.41 | 13.43 | 13.29 | 13.80 | 13,338,318 | 13.443 | -2.39% |
| 2021-09-07 | 0 | 18.42 | 18.42 | 18.46 | 18.32 | 18.60 | 3,583,827 | 66,050,937 | 18.430 | 13.74 | 13.74 | 13.77 | 13.66 | 13.87 | 4,804,836 | 13.747 | -0.65% |
| 2021-09-06 | 0 | 18.54 | 18.50 | 18.54 | 18.40 | 18.74 | 4,013,639 | 74,753,257 | 18.625 | 13.83 | 13.80 | 13.83 | 13.72 | 13.98 | 5,381,085 | 13.892 | -1.28% |
| 2021-09-03 | 0 | 18.78 | 18.78 | 18.86 | 18.54 | 18.94 | 8,321,870 | 156,505,516 | 18.807 | 14.01 | 14.01 | 14.07 | 13.83 | 14.13 | 11,157,130 | 14.027 | -1.26% |
| 2021-09-02 | 0 | 19.02 | 19.00 | 19.02 | 18.84 | 19.26 | 4,039,817 | 76,676,909 | 18.980 | 14.19 | 14.17 | 14.19 | 14.05 | 14.37 | 5,416,182 | 14.157 | 0.85% |
| 2021-09-01 | 0 | 18.86 | 18.84 | 18.86 | 18.50 | 19.04 | 2,955,695 | 55,814,572 | 18.884 | 14.07 | 14.05 | 14.07 | 13.80 | 14.20 | 3,962,700 | 14.085 | 0.96% |
| 2021-08-31 | 0 | 18.68 | 18.68 | 18.74 | 18.56 | 18.98 | 7,797,109 | 145,942,425 | 18.718 | 13.93 | 13.93 | 13.98 | 13.84 | 14.16 | 10,453,583 | 13.961 | -1.58% |
| 2021-08-30 | 0 | 18.98 | 18.98 | 19.00 | 18.90 | 19.16 | 3,246,329 | 61,699,960 | 19.006 | 14.16 | 14.16 | 14.17 | 14.10 | 14.29 | 4,352,353 | 14.176 | -1.35% |
| 2021-08-27 | 0 | 19.24 | 19.22 | 19.24 | 19.12 | 19.36 | 4,431,050 | 85,115,275 | 19.209 | 14.35 | 14.34 | 14.35 | 14.26 | 14.44 | 5,940,708 | 14.327 | -0.62% |
| 2021-08-26 | 0 | 19.36 | 19.34 | 19.36 | 19.20 | 19.44 | 2,681,907 | 51,820,680 | 19.322 | 14.44 | 14.43 | 14.44 | 14.32 | 14.50 | 3,595,632 | 14.412 | -0.62% |
| 2021-08-25 | 0 | 19.48 | 19.46 | 19.48 | 19.44 | 19.86 | 2,860,635 | 56,022,646 | 19.584 | 14.53 | 14.51 | 14.53 | 14.50 | 14.81 | 3,835,253 | 14.607 | -0.81% |
| 2021-08-24 | 0 | 19.64 | 19.60 | 19.64 | 19.38 | 19.82 | 4,458,275 | 87,173,824 | 19.553 | 14.65 | 14.62 | 14.65 | 14.46 | 14.78 | 5,977,209 | 14.584 | -0.91% |
| 2021-08-23 | 0 | 19.82 | 19.82 | 19.84 | 19.72 | 20.20 | 4,682,806 | 93,246,970 | 19.913 | 14.78 | 14.78 | 14.80 | 14.71 | 15.07 | 6,278,237 | 14.852 | 0.10% |
| 2021-08-20 | 0 | 19.80 | 19.78 | 19.80 | 19.70 | 20.45 | 4,008,806 | 79,670,013 | 19.874 | 14.77 | 14.75 | 14.77 | 14.69 | 15.25 | 5,374,606 | 14.823 | -3.18% |
| 2021-08-19 | 0 | 20.45 | 20.45 | 20.50 | 20.25 | 21.50 | 5,107,824 | 105,348,321 | 20.625 | 15.25 | 15.25 | 15.29 | 15.10 | 16.04 | 6,848,059 | 15.384 | -4.88% |
| 2021-08-18 | 0 | 21.50 | 21.45 | 21.50 | 20.80 | 21.60 | 3,225,248 | 69,021,745 | 21.400 | 16.04 | 16.00 | 16.04 | 15.51 | 16.11 | 4,324,089 | 15.962 | 4.12% |
| 2021-08-17 | 0 | 20.65 | 20.65 | 20.70 | 20.60 | 21.45 | 2,867,054 | 59,605,597 | 20.790 | 15.40 | 15.40 | 15.44 | 15.37 | 16.00 | 3,843,859 | 15.507 | -2.13% |
| 2021-08-16 | 0 | 21.10 | 21.00 | 21.10 | 20.70 | 21.20 | 2,853,961 | 60,035,490 | 21.036 | 15.74 | 15.66 | 15.74 | 15.44 | 15.81 | 3,826,305 | 15.690 | 1.93% |
| 2021-08-13 | 0 | 20.70 | 20.70 | 20.75 | 20.55 | 21.00 | 991,992 | 20,589,318 | 20.756 | 15.44 | 15.44 | 15.48 | 15.33 | 15.66 | 1,329,964 | 15.481 | -0.96% |
| 2021-08-12 | 0 | 20.90 | 20.90 | 20.95 | 20.50 | 21.00 | 1,418,673 | 29,563,327 | 20.839 | 15.59 | 15.59 | 15.63 | 15.29 | 15.66 | 1,902,015 | 15.543 | -0.24% |
| 2021-08-11 | 0 | 20.95 | 20.85 | 20.95 | 20.45 | 21.20 | 3,239,194 | 67,717,248 | 20.906 | 15.63 | 15.55 | 15.63 | 15.25 | 15.81 | 4,342,787 | 15.593 | 1.21% |
| 2021-08-10 | 0 | 20.70 | 20.70 | 20.75 | 20.45 | 21.00 | 2,704,790 | 56,071,650 | 20.731 | 15.44 | 15.44 | 15.48 | 15.25 | 15.66 | 3,626,312 | 15.462 | -1.19% |
| 2021-08-09 | 0 | 20.95 | 20.90 | 20.95 | 20.85 | 21.50 | 1,600,902 | 33,631,384 | 21.008 | 15.63 | 15.59 | 15.63 | 15.55 | 16.04 | 2,146,329 | 15.669 | -0.48% |
| 2021-08-06 | 0 | 21.05 | 21.00 | 21.05 | 20.15 | 21.35 | 4,934,884 | 103,293,182 | 20.931 | 15.70 | 15.66 | 15.70 | 15.03 | 15.92 | 6,616,198 | 15.612 | 1.69% |
| 2021-08-05 | 0 | 20.70 | 20.65 | 20.70 | 20.70 | 21.50 | 3,850,311 | 80,617,297 | 20.938 | 15.44 | 15.40 | 15.44 | 15.44 | 16.04 | 5,162,111 | 15.617 | -3.94% |
| 2021-08-04 | 0 | 21.55 | 21.50 | 21.55 | 21.40 | 22.00 | 4,007,729 | 87,010,148 | 21.711 | 16.07 | 16.04 | 16.07 | 15.96 | 16.41 | 5,373,162 | 16.193 | -0.23% |
| 2021-08-03 | 0 | 21.60 | 21.55 | 21.60 | 20.90 | 21.60 | 6,327,925 | 135,761,301 | 21.454 | 16.11 | 16.07 | 16.11 | 15.59 | 16.11 | 8,483,848 | 16.002 | 2.86% |
| 2021-08-02 | 0 | 21.00 | 20.90 | 21.00 | 20.15 | 21.10 | 6,355,596 | 131,265,818 | 20.654 | 15.66 | 15.59 | 15.66 | 15.03 | 15.74 | 8,520,947 | 15.405 | 4.48% |
| 2021-07-30 | 0 | 20.10 | 20.10 | 20.15 | 19.72 | 20.30 | 7,958,024 | 159,416,652 | 20.032 | 14.99 | 14.99 | 15.03 | 14.71 | 15.14 | 10,669,322 | 14.942 | 1.72% |
| 2021-07-29 | 0 | 19.76 | 19.76 | 19.78 | 19.00 | 19.90 | 8,246,358 | 160,986,405 | 19.522 | 14.74 | 14.74 | 14.75 | 14.17 | 14.84 | 11,055,891 | 14.561 | 4.00% |
| 2021-07-28 | 0 | 19.00 | 19.00 | 19.02 | 18.76 | 19.38 | 5,333,473 | 101,475,349 | 19.026 | 14.17 | 14.17 | 14.19 | 13.99 | 14.46 | 7,150,586 | 14.191 | 1.28% |
| 2021-07-27 | 0 | 18.76 | 18.74 | 18.76 | 18.66 | 19.42 | 6,670,840 | 127,235,613 | 19.073 | 13.99 | 13.98 | 13.99 | 13.92 | 14.48 | 8,943,594 | 14.226 | -1.26% |
| 2021-07-26 | 0 | 19.00 | 18.94 | 19.00 | 18.64 | 19.18 | 5,051,150 | 95,806,561 | 18.967 | 14.17 | 14.13 | 14.17 | 13.90 | 14.31 | 6,772,076 | 14.147 | 0.64% |
| 2021-07-23 | 0 | 18.88 | 18.88 | 18.90 | 18.78 | 19.06 | 2,155,275 | 40,685,670 | 18.877 | 14.08 | 14.08 | 14.10 | 14.01 | 14.22 | 2,889,577 | 14.080 | 0.00% |
| 2021-07-22 | 0 | 18.88 | 18.86 | 18.88 | 18.54 | 18.98 | 2,675,820 | 50,428,058 | 18.846 | 14.08 | 14.07 | 14.08 | 13.83 | 14.16 | 3,587,471 | 14.057 | 2.39% |
| 2021-07-21 | 0 | 18.44 | 18.44 | 18.50 | 18.20 | 18.78 | 1,725,132 | 31,878,398 | 18.479 | 13.75 | 13.75 | 13.80 | 13.58 | 14.01 | 2,312,884 | 13.783 | 0.55% |
| 2021-07-20 | 0 | 18.34 | 18.32 | 18.34 | 18.28 | 18.84 | 2,494,470 | 45,989,646 | 18.437 | 13.68 | 13.66 | 13.68 | 13.63 | 14.05 | 3,344,336 | 13.752 | -1.19% |
| 2021-07-19 | 0 | 18.56 | 18.54 | 18.56 | 18.48 | 18.94 | 3,743,631 | 69,725,583 | 18.625 | 13.84 | 13.83 | 13.84 | 13.78 | 14.13 | 5,019,086 | 13.892 | -0.64% |
| 2021-07-16 | 0 | 18.68 | 18.68 | 18.72 | 18.68 | 19.04 | 2,788,579 | 52,288,993 | 18.751 | 13.93 | 13.93 | 13.96 | 13.93 | 14.20 | 3,738,647 | 13.986 | -1.48% |
| 2021-07-15 | 0 | 18.96 | 18.94 | 18.96 | 18.82 | 19.14 | 1,722,892 | 32,714,026 | 18.988 | 14.14 | 14.13 | 14.14 | 14.04 | 14.28 | 2,309,881 | 14.163 | 0.74% |
| 2021-07-14 | 0 | 18.82 | 18.80 | 18.82 | 18.54 | 19.00 | 2,138,768 | 40,252,856 | 18.821 | 14.04 | 14.02 | 14.04 | 13.83 | 14.17 | 2,867,446 | 14.038 | -0.53% |
| 2021-07-13 | 0 | 18.92 | 18.84 | 18.92 | 18.42 | 18.92 | 5,093,698 | 95,246,806 | 18.699 | 14.11 | 14.05 | 14.11 | 13.74 | 14.11 | 6,829,120 | 13.947 | 1.61% |
| 2021-07-12 | 0 | 18.62 | 18.58 | 18.62 | 18.18 | 18.62 | 3,519,656 | 64,745,097 | 18.395 | 13.89 | 13.86 | 13.89 | 13.56 | 13.89 | 4,718,802 | 13.721 | 2.42% |
| 2021-07-09 | 0 | 18.18 | 18.16 | 18.18 | 18.00 | 18.48 | 4,777,018 | 87,179,587 | 18.250 | 13.56 | 13.55 | 13.56 | 13.43 | 13.78 | 6,404,547 | 13.612 | -1.62% |
| 2021-07-08 | 0 | 18.48 | 18.48 | 18.50 | 18.48 | 19.24 | 2,898,844 | 53,936,954 | 18.606 | 13.78 | 13.78 | 13.80 | 13.78 | 14.35 | 3,886,480 | 13.878 | -2.74% |
| 2021-07-07 | 0 | 19.00 | 19.00 | 19.02 | 18.80 | 19.10 | 1,825,481 | 34,589,676 | 18.948 | 14.17 | 14.17 | 14.19 | 14.02 | 14.25 | 2,447,422 | 14.133 | 0.00% |
| 2021-07-06 | 0 | 19.00 | 18.98 | 19.00 | 18.98 | 19.38 | 1,784,243 | 34,105,473 | 19.115 | 14.17 | 14.16 | 14.17 | 14.16 | 14.46 | 2,392,134 | 14.257 | -1.14% |
| 2021-07-05 | 0 | 19.22 | 19.22 | 19.24 | 18.92 | 19.44 | 1,988,637 | 38,158,413 | 19.188 | 14.34 | 14.34 | 14.35 | 14.11 | 14.50 | 2,666,165 | 14.312 | 1.59% |
| 2021-07-02 | 0 | 18.92 | 18.92 | 18.94 | 18.42 | 19.12 | 4,889,199 | 92,122,695 | 18.842 | 14.11 | 14.11 | 14.13 | 13.74 | 14.26 | 6,554,948 | 14.054 | 0.32% |
| 2021-06-30 | 0 | 18.86 | 18.86 | 18.90 | 18.84 | 19.18 | 3,280,792 | 62,228,934 | 18.968 | 14.07 | 14.07 | 14.10 | 14.05 | 14.31 | 4,398,557 | 14.148 | -1.26% |
| 2021-06-29 | 0 | 19.10 | 19.10 | 19.12 | 19.04 | 19.46 | 3,319,410 | 63,630,833 | 19.169 | 14.25 | 14.25 | 14.26 | 14.20 | 14.51 | 4,450,332 | 14.298 | -0.93% |
| 2021-06-28 | 0 | 19.28 | 19.28 | 19.30 | 19.26 | 19.46 | 2,521,913 | 48,800,643 | 19.351 | 14.38 | 14.38 | 14.40 | 14.37 | 14.51 | 3,381,128 | 14.433 | -1.13% |
| 2021-06-25 | 0 | 19.50 | 19.48 | 19.50 | 19.28 | 19.60 | 2,052,010 | 39,976,653 | 19.482 | 14.54 | 14.53 | 14.54 | 14.38 | 14.62 | 2,751,129 | 14.531 | 0.41% |
| 2021-06-24 | 0 | 19.42 | 19.38 | 19.42 | 19.16 | 19.64 | 2,375,814 | 46,234,954 | 19.461 | 14.48 | 14.46 | 14.48 | 14.29 | 14.65 | 3,185,253 | 14.515 | 1.15% |
| 2021-06-23 | 0 | 19.20 | 19.20 | 19.22 | 19.10 | 19.40 | 2,101,701 | 40,417,895 | 19.231 | 14.32 | 14.32 | 14.34 | 14.25 | 14.47 | 2,817,750 | 14.344 | -0.10% |
| 2021-06-22 | 0 | 19.22 | 19.22 | 19.24 | 19.12 | 19.44 | 3,562,920 | 68,607,640 | 19.256 | 14.34 | 14.34 | 14.35 | 14.26 | 14.50 | 4,776,806 | 14.363 | -0.10% |
| 2021-06-21 | 0 | 19.24 | 19.20 | 19.24 | 18.88 | 19.38 | 2,410,549 | 46,309,096 | 19.211 | 14.35 | 14.32 | 14.35 | 14.08 | 14.46 | 3,231,823 | 14.329 | 0.42% |
| 2021-06-18 | 0 | 19.16 | 19.14 | 19.16 | 19.02 | 19.22 | 7,112,851 | 136,142,313 | 19.140 | 14.29 | 14.28 | 14.29 | 14.19 | 14.34 | 9,536,198 | 14.276 | -0.31% |
| 2021-06-17 | 0 | 19.22 | 19.20 | 19.22 | 19.00 | 19.26 | 2,628,873 | 50,466,257 | 19.197 | 14.34 | 14.32 | 14.34 | 14.17 | 14.37 | 3,524,530 | 14.319 | 0.10% |
| 2021-06-16 | 0 | 19.20 | 19.20 | 19.22 | 19.20 | 19.48 | 3,985,782 | 76,966,385 | 19.310 | 14.32 | 14.32 | 14.34 | 14.32 | 14.53 | 5,343,737 | 14.403 | -1.44% |
| 2021-06-15 | 0 | 19.48 | 19.46 | 19.48 | 19.24 | 19.86 | 4,046,592 | 78,699,703 | 19.448 | 14.53 | 14.51 | 14.53 | 14.35 | 14.81 | 5,425,265 | 14.506 | -1.42% |
| 2021-06-11 | 0 | 19.76 | 19.76 | 19.78 | 19.64 | 19.88 | 1,742,864 | 34,490,284 | 19.789 | 14.74 | 14.74 | 14.75 | 14.65 | 14.83 | 2,336,657 | 14.761 | 0.61% |
| 2021-06-10 | 0 | 19.64 | 19.62 | 19.64 | 19.64 | 19.98 | 1,692,129 | 33,414,720 | 19.747 | 14.65 | 14.63 | 14.65 | 14.65 | 14.90 | 2,268,637 | 14.729 | -0.71% |
| 2021-06-09 | 0 | 19.78 | 19.78 | 19.80 | 19.54 | 20.05 | 1,621,684 | 32,142,545 | 19.820 | 14.75 | 14.75 | 14.77 | 14.57 | 14.95 | 2,174,191 | 14.784 | 1.23% |
| 2021-06-08 | 0 | 19.54 | 19.54 | 19.58 | 19.42 | 19.78 | 3,248,375 | 63,643,320 | 19.592 | 14.57 | 14.57 | 14.60 | 14.48 | 14.75 | 4,355,096 | 14.614 | -0.51% |
| 2021-06-07 | 0 | 19.64 | 19.62 | 19.64 | 19.30 | 19.70 | 2,276,780 | 44,328,598 | 19.470 | 14.65 | 14.63 | 14.65 | 14.40 | 14.69 | 3,052,479 | 14.522 | 1.24% |
| 2021-06-04 | 0 | 19.40 | 19.40 | 19.42 | 19.34 | 19.76 | 4,054,503 | 78,710,900 | 19.413 | 14.47 | 14.47 | 14.48 | 14.43 | 14.74 | 5,435,872 | 14.480 | -1.22% |
| 2021-06-03 | 0 | 19.64 | 19.62 | 19.64 | 19.54 | 19.98 | 1,929,335 | 37,898,471 | 19.643 | 14.65 | 14.63 | 14.65 | 14.57 | 14.90 | 2,586,659 | 14.652 | -1.70% |
| 2021-06-02 | 0 | 19.98 | 19.96 | 19.98 | 19.74 | 20.20 | 2,872,796 | 57,382,009 | 19.974 | 14.90 | 14.89 | 14.90 | 14.72 | 15.07 | 3,851,557 | 14.898 | 1.32% |
| 2021-06-01 | 0 | 19.72 | 19.72 | 19.76 | 19.30 | 19.84 | 2,245,680 | 44,099,429 | 19.637 | 14.71 | 14.71 | 14.74 | 14.40 | 14.80 | 3,010,783 | 14.647 | 0.72% |
| 2021-05-31 | 0 | 19.58 | 19.56 | 19.58 | 19.58 | 20.05 | 3,279,360 | 64,574,865 | 19.691 | 14.60 | 14.59 | 14.60 | 14.60 | 14.95 | 4,396,637 | 14.687 | -2.34% |
| 2021-05-28 | 0 | 20.05 | 20.00 | 20.05 | 19.72 | 20.30 | 6,296,385 | 126,256,445 | 20.052 | 14.95 | 14.92 | 14.95 | 14.71 | 15.14 | 8,441,562 | 14.957 | 0.75% |
| 2021-05-27 | 0 | 19.90 | 19.90 | 19.98 | 19.90 | 20.30 | 7,327,529 | 146,670,513 | 20.016 | 14.84 | 14.84 | 14.90 | 14.84 | 15.14 | 9,824,017 | 14.930 | -0.50% |
| 2021-05-26 | 0 | 20.00 | 19.98 | 20.00 | 19.52 | 20.20 | 4,070,551 | 81,359,720 | 19.987 | 14.92 | 14.90 | 14.92 | 14.56 | 15.07 | 5,457,387 | 14.908 | 2.25% |
| 2021-05-25 | 0 | 19.56 | 19.56 | 19.60 | 19.46 | 19.80 | 3,280,590 | 64,213,193 | 19.574 | 14.59 | 14.59 | 14.62 | 14.51 | 14.77 | 4,398,287 | 14.600 | 0.82% |
| 2021-05-24 | 0 | 19.40 | 19.40 | 19.42 | 19.30 | 19.50 | 3,544,092 | 68,748,071 | 19.398 | 14.47 | 14.47 | 14.48 | 14.40 | 14.54 | 4,751,564 | 14.469 | 0.52% |
| 2021-05-21 | 0 | 19.30 | 19.28 | 19.30 | 19.22 | 19.70 | 6,329,742 | 122,567,107 | 19.364 | 14.40 | 14.38 | 14.40 | 14.34 | 14.69 | 8,486,284 | 14.443 | -0.21% |
| 2021-05-20 | 0 | 19.34 | 19.32 | 19.34 | 19.34 | 19.96 | 3,286,622 | 64,124,439 | 19.511 | 14.43 | 14.41 | 14.43 | 14.43 | 14.89 | 4,406,374 | 14.553 | -1.93% |
| 2021-05-18 | 0 | 19.72 | 19.72 | 19.74 | 19.70 | 20.20 | 2,116,291 | 42,101,246 | 19.894 | 14.71 | 14.71 | 14.72 | 14.69 | 15.07 | 2,837,311 | 14.838 | 1.34% |
| 2021-05-17 | 0 | 19.46 | 19.44 | 19.46 | 19.34 | 19.72 | 1,651,995 | 32,168,358 | 19.472 | 14.51 | 14.50 | 14.51 | 14.43 | 14.71 | 2,214,829 | 14.524 | -0.82% |
| 2021-05-14 | 0 | 19.62 | 19.62 | 19.64 | 19.54 | 20.20 | 4,380,064 | 86,118,019 | 19.661 | 14.63 | 14.63 | 14.65 | 14.57 | 15.07 | 5,872,351 | 14.665 | -1.90% |
| 2021-05-13 | 0 | 20.00 | 19.94 | 20.00 | 19.56 | 20.10 | 5,444,356 | 108,514,353 | 19.932 | 14.92 | 14.87 | 14.92 | 14.59 | 14.99 | 7,299,247 | 14.867 | 2.04% |
| 2021-05-12 | 0 | 19.60 | 19.58 | 19.60 | 19.24 | 19.60 | 2,898,627 | 56,439,078 | 19.471 | 14.62 | 14.60 | 14.62 | 14.35 | 14.62 | 3,886,189 | 14.523 | 0.62% |
| 2021-05-11 | 0 | 19.48 | 19.46 | 19.48 | 19.40 | 20.00 | 3,699,622 | 72,534,145 | 19.606 | 14.53 | 14.51 | 14.53 | 14.47 | 14.92 | 4,960,083 | 14.624 | -3.80% |
| 2021-05-10 | 0 | 20.25 | 20.20 | 20.25 | 20.15 | 20.50 | 3,473,341 | 70,415,176 | 20.273 | 15.10 | 15.07 | 15.10 | 15.03 | 15.29 | 4,656,708 | 15.121 | 0.25% |
| 2021-05-07 | 0 | 20.20 | 20.15 | 20.20 | 19.86 | 20.30 | 2,392,499 | 48,179,867 | 20.138 | 15.07 | 15.03 | 15.07 | 14.81 | 15.14 | 3,207,623 | 15.020 | 2.02% |
| 2021-05-06 | 0 | 19.80 | 19.80 | 19.82 | 19.74 | 20.10 | 1,964,436 | 38,982,814 | 19.844 | 14.77 | 14.77 | 14.78 | 14.72 | 14.99 | 2,633,719 | 14.801 | -0.90% |
| 2021-05-05 | 0 | 19.98 | 19.98 | 20.00 | 19.90 | 20.60 | 1,472,588 | 29,609,682 | 20.107 | 14.90 | 14.90 | 14.92 | 14.84 | 15.37 | 1,974,299 | 14.998 | -2.54% |
| 2021-05-04 | 0 | 20.50 | 20.45 | 20.50 | 20.30 | 21.15 | 2,687,000 | 55,161,775 | 20.529 | 15.29 | 15.25 | 15.29 | 15.14 | 15.78 | 3,602,460 | 15.312 | -0.53% |
| 2021-05-03 | 0 | 21.20 | 21.20 | 21.25 | 20.95 | 21.30 | 3,181,261 | 67,111,807 | 21.096 | 15.37 | 15.37 | 15.41 | 15.19 | 15.45 | 4,387,213 | 15.297 | 0.00% |
| 2021-04-30 | 0 | 21.20 | 21.20 | 21.25 | 21.10 | 21.55 | 4,234,632 | 89,985,598 | 21.250 | 15.37 | 15.37 | 15.41 | 15.30 | 15.63 | 5,839,896 | 15.409 | -1.17% |
| 2021-04-29 | 0 | 21.45 | 21.40 | 21.45 | 21.20 | 21.55 | 2,481,726 | 53,126,741 | 21.407 | 15.55 | 15.52 | 15.55 | 15.37 | 15.63 | 3,422,498 | 15.523 | 0.94% |
| 2021-04-28 | 0 | 21.25 | 21.20 | 21.25 | 21.15 | 21.45 | 4,450,790 | 94,532,757 | 21.240 | 15.41 | 15.37 | 15.41 | 15.34 | 15.55 | 6,137,995 | 15.401 | -0.47% |
| 2021-04-27 | 0 | 21.35 | 21.30 | 21.35 | 21.30 | 21.60 | 821,319 | 17,584,054 | 21.410 | 15.48 | 15.45 | 15.48 | 15.45 | 15.66 | 1,132,665 | 15.525 | -0.47% |
| 2021-04-26 | 0 | 21.45 | 21.45 | 21.50 | 21.10 | 21.60 | 3,040,239 | 65,156,649 | 21.431 | 15.55 | 15.55 | 15.59 | 15.30 | 15.66 | 4,192,732 | 15.540 | 0.00% |
| 2021-04-23 | 0 | 21.45 | 21.45 | 21.50 | 21.25 | 21.95 | 5,116,592 | 110,289,289 | 21.555 | 15.55 | 15.55 | 15.59 | 15.41 | 15.92 | 7,056,189 | 15.630 | -1.83% |
| 2021-04-22 | 0 | 21.85 | 21.85 | 21.90 | 21.40 | 22.25 | 4,480,452 | 97,754,608 | 21.818 | 15.84 | 15.84 | 15.88 | 15.52 | 16.13 | 6,178,901 | 15.821 | 1.86% |
| 2021-04-21 | 0 | 21.45 | 21.40 | 21.45 | 21.15 | 21.55 | 3,026,094 | 64,600,989 | 21.348 | 15.55 | 15.52 | 15.55 | 15.34 | 15.63 | 4,173,225 | 15.480 | 0.47% |
| 2021-04-20 | 0 | 21.35 | 21.30 | 21.35 | 21.10 | 21.70 | 2,162,536 | 46,261,190 | 21.392 | 15.48 | 15.45 | 15.48 | 15.30 | 15.74 | 2,982,310 | 15.512 | 0.00% |
| 2021-04-19 | 0 | 21.35 | 21.30 | 21.35 | 21.25 | 21.90 | 1,488,449 | 32,156,804 | 21.604 | 15.48 | 15.45 | 15.48 | 15.41 | 15.88 | 2,052,690 | 15.666 | -1.16% |
| 2021-04-16 | 0 | 21.60 | 21.60 | 21.65 | 20.90 | 21.75 | 4,912,988 | 105,462,603 | 21.466 | 15.66 | 15.66 | 15.70 | 15.16 | 15.77 | 6,775,403 | 15.566 | 1.17% |
| 2021-04-15 | 0 | 21.35 | 21.30 | 21.35 | 20.65 | 21.35 | 3,704,106 | 78,147,557 | 21.098 | 15.48 | 15.45 | 15.48 | 14.97 | 15.48 | 5,108,258 | 15.298 | 0.47% |
| 2021-04-14 | 0 | 21.25 | 21.20 | 21.25 | 20.85 | 21.45 | 4,670,796 | 99,063,421 | 21.209 | 15.41 | 15.37 | 15.41 | 15.12 | 15.55 | 6,441,401 | 15.379 | 1.43% |
| 2021-04-13 | 0 | 20.95 | 20.90 | 20.95 | 20.50 | 21.20 | 10,359,346 | 216,955,138 | 20.943 | 15.19 | 15.16 | 15.19 | 14.86 | 15.37 | 14,286,366 | 15.186 | 0.24% |
| 2021-04-12 | 0 | 20.90 | 20.65 | 20.90 | 20.50 | 20.90 | 5,333,752 | 110,645,138 | 20.744 | 15.16 | 14.97 | 15.16 | 14.86 | 15.16 | 7,355,670 | 15.042 | 0.48% |
| 2021-04-09 | 0 | 20.80 | 20.80 | 20.85 | 20.60 | 21.00 | 5,175,450 | 107,611,317 | 20.793 | 15.08 | 15.08 | 15.12 | 14.94 | 15.23 | 7,137,359 | 15.077 | 1.46% |
| 2021-04-08 | 0 | 20.50 | 20.50 | 20.55 | 20.25 | 20.90 | 3,411,187 | 70,057,708 | 20.538 | 14.86 | 14.86 | 14.90 | 14.68 | 15.16 | 4,704,299 | 14.892 | 1.23% |
| 2021-04-07 | 0 | 20.25 | 20.25 | 20.30 | 20.20 | 20.60 | 3,614,083 | 73,563,694 | 20.355 | 14.68 | 14.68 | 14.72 | 14.65 | 14.94 | 4,984,109 | 14.760 | -0.74% |
| 2021-04-01 | 0 | 20.40 | 20.40 | 20.45 | 20.05 | 20.80 | 4,712,352 | 95,835,227 | 20.337 | 14.79 | 14.79 | 14.83 | 14.54 | 15.08 | 6,498,710 | 14.747 | 0.99% |
| 2021-03-31 | 0 | 20.20 | 20.20 | 20.25 | 20.15 | 20.55 | 5,732,758 | 116,091,842 | 20.251 | 14.65 | 14.65 | 14.68 | 14.61 | 14.90 | 7,905,931 | 14.684 | -0.74% |
| 2021-03-30 | 0 | 20.35 | 20.35 | 20.40 | 19.64 | 20.50 | 3,003,098 | 60,898,380 | 20.279 | 14.76 | 14.76 | 14.79 | 14.24 | 14.86 | 4,141,512 | 14.704 | 2.67% |
| 2021-03-29 | 0 | 19.82 | 19.82 | 19.86 | 19.24 | 19.90 | 3,455,510 | 68,173,568 | 19.729 | 14.37 | 14.37 | 14.40 | 13.95 | 14.43 | 4,765,424 | 14.306 | 1.54% |
| 2021-03-26 | 0 | 19.52 | 19.52 | 19.54 | 19.34 | 19.66 | 4,029,097 | 78,573,121 | 19.501 | 14.15 | 14.15 | 14.17 | 14.02 | 14.26 | 5,556,447 | 14.141 | -0.41% |
| 2021-03-25 | 0 | 19.60 | 19.56 | 19.60 | 19.16 | 19.66 | 3,480,696 | 67,969,069 | 19.527 | 14.21 | 14.18 | 14.21 | 13.89 | 14.26 | 4,800,158 | 14.160 | 0.62% |
| 2021-03-24 | 0 | 19.48 | 19.40 | 19.48 | 19.18 | 19.62 | 4,292,450 | 83,653,313 | 19.488 | 14.13 | 14.07 | 14.13 | 13.91 | 14.23 | 5,919,632 | 14.132 | -0.71% |
| 2021-03-23 | 0 | 19.62 | 19.60 | 19.62 | 19.38 | 19.74 | 8,645,051 | 169,619,180 | 19.620 | 14.23 | 14.21 | 14.23 | 14.05 | 14.31 | 11,922,216 | 14.227 | -0.10% |
| 2021-03-22 | 0 | 19.64 | 19.64 | 19.66 | 19.36 | 19.68 | 8,703,031 | 170,399,308 | 19.579 | 14.24 | 14.24 | 14.26 | 14.04 | 14.27 | 12,002,175 | 14.197 | 0.20% |
| 2021-03-19 | 0 | 19.60 | 19.56 | 19.60 | 19.36 | 19.70 | 10,956,493 | 214,521,230 | 19.579 | 14.21 | 14.18 | 14.21 | 14.04 | 14.28 | 15,109,879 | 14.197 | -0.41% |
| 2021-03-18 | 0 | 19.68 | 19.66 | 19.68 | 19.42 | 19.80 | 4,237,436 | 82,978,832 | 19.582 | 14.27 | 14.26 | 14.27 | 14.08 | 14.36 | 5,843,763 | 14.200 | 0.72% |
| 2021-03-17 | 0 | 19.54 | 19.52 | 19.54 | 19.36 | 19.74 | 4,245,255 | 82,844,622 | 19.515 | 14.17 | 14.15 | 14.17 | 14.04 | 14.31 | 5,854,546 | 14.150 | 0.21% |
| 2021-03-16 | 0 | 19.50 | 19.50 | 19.52 | 19.18 | 19.60 | 3,823,530 | 74,211,010 | 19.409 | 14.14 | 14.14 | 14.15 | 13.91 | 14.21 | 5,272,953 | 14.074 | 0.52% |
| 2021-03-15 | 0 | 19.40 | 19.40 | 19.42 | 19.32 | 19.68 | 2,826,300 | 55,038,725 | 19.474 | 14.07 | 14.07 | 14.08 | 14.01 | 14.27 | 3,897,694 | 14.121 | -0.51% |
| 2021-03-12 | 0 | 19.50 | 19.46 | 19.50 | 19.46 | 19.76 | 4,646,733 | 90,997,847 | 19.583 | 14.14 | 14.11 | 14.14 | 14.11 | 14.33 | 6,408,216 | 14.200 | -0.20% |
| 2021-03-11 | 0 | 19.54 | 19.54 | 19.56 | 19.20 | 19.80 | 6,152,434 | 120,082,232 | 19.518 | 14.17 | 14.17 | 14.18 | 13.92 | 14.36 | 8,484,698 | 14.153 | 2.41% |
| 2021-03-10 | 0 | 19.08 | 19.08 | 19.10 | 18.92 | 19.28 | 5,966,047 | 113,898,317 | 19.091 | 13.84 | 13.84 | 13.85 | 13.72 | 13.98 | 8,227,655 | 13.843 | 0.21% |
| 2021-03-09 | 0 | 19.04 | 19.04 | 19.06 | 18.94 | 19.24 | 9,119,440 | 173,779,448 | 19.056 | 13.81 | 13.81 | 13.82 | 13.73 | 13.95 | 12,576,436 | 13.818 | 0.42% |
| 2021-03-08 | 0 | 18.96 | 18.94 | 18.96 | 18.88 | 19.30 | 5,666,098 | 107,536,234 | 18.979 | 13.75 | 13.73 | 13.75 | 13.69 | 13.99 | 7,814,002 | 13.762 | -0.63% |
| 2021-03-05 | 0 | 19.08 | 19.08 | 19.10 | 18.88 | 19.30 | 4,843,873 | 92,598,283 | 19.117 | 13.84 | 13.84 | 13.85 | 13.69 | 13.99 | 6,680,088 | 13.862 | -1.34% |
| 2021-03-04 | 0 | 19.34 | 19.32 | 19.34 | 19.16 | 19.68 | 4,280,852 | 82,810,317 | 19.344 | 14.02 | 14.01 | 14.02 | 13.89 | 14.27 | 5,903,637 | 14.027 | -0.62% |
| 2021-03-03 | 0 | 19.46 | 19.44 | 19.46 | 19.24 | 19.80 | 5,422,040 | 105,379,833 | 19.435 | 14.11 | 14.10 | 14.11 | 13.95 | 14.36 | 7,477,426 | 14.093 | -0.21% |
| 2021-03-02 | 0 | 19.50 | 19.50 | 19.52 | 19.40 | 19.94 | 6,654,793 | 130,291,602 | 19.579 | 14.14 | 14.14 | 14.15 | 14.07 | 14.46 | 9,177,491 | 14.197 | -1.71% |
| 2021-03-01 | 0 | 19.84 | 19.82 | 19.84 | 19.66 | 20.40 | 6,825,515 | 136,492,352 | 19.997 | 14.39 | 14.37 | 14.39 | 14.26 | 14.79 | 9,412,931 | 14.501 | -1.29% |
| 2021-02-26 | 0 | 20.10 | 20.10 | 20.15 | 20.05 | 20.60 | 9,187,494 | 188,722,638 | 20.541 | 14.57 | 14.57 | 14.61 | 14.54 | 14.94 | 12,670,288 | 14.895 | -3.37% |
| 2021-02-25 | 0 | 20.80 | 20.80 | 20.85 | 20.65 | 21.20 | 6,620,221 | 138,327,478 | 20.895 | 15.08 | 15.08 | 15.12 | 14.97 | 15.37 | 9,129,814 | 15.151 | 0.24% |
| 2021-02-24 | 0 | 20.75 | 20.70 | 20.75 | 20.55 | 21.45 | 9,397,235 | 196,912,287 | 20.954 | 15.05 | 15.01 | 15.05 | 14.90 | 15.55 | 12,959,538 | 15.194 | -2.12% |
| 2021-02-23 | 0 | 21.20 | 21.20 | 21.25 | 20.95 | 21.95 | 9,506,687 | 202,895,716 | 21.342 | 15.37 | 15.37 | 15.41 | 15.19 | 15.92 | 13,110,481 | 15.476 | -2.08% |
| 2021-02-22 | 0 | 21.65 | 21.60 | 21.65 | 21.60 | 22.10 | 5,086,510 | 110,762,408 | 21.776 | 15.70 | 15.66 | 15.70 | 15.66 | 16.03 | 7,014,704 | 15.790 | 0.00% |
| 2021-02-19 | 0 | 21.65 | 21.65 | 21.70 | 21.55 | 22.00 | 3,483,400 | 75,565,929 | 21.693 | 15.70 | 15.70 | 15.74 | 15.63 | 15.95 | 4,803,887 | 15.730 | -0.92% |
| 2021-02-18 | 0 | 21.85 | 21.80 | 21.85 | 21.25 | 21.85 | 6,284,710 | 136,352,917 | 21.696 | 15.84 | 15.81 | 15.84 | 15.41 | 15.84 | 8,667,117 | 15.732 | 0.00% |
| 2021-02-17 | 0 | 21.85 | 21.85 | 21.90 | 21.80 | 22.60 | 6,022,610 | 132,469,477 | 21.995 | 15.84 | 15.84 | 15.88 | 15.81 | 16.39 | 8,305,660 | 15.949 | -2.02% |
| 2021-02-16 | 0 | 22.30 | 22.25 | 22.30 | 21.50 | 22.60 | 5,852,200 | 129,947,978 | 22.205 | 16.17 | 16.13 | 16.17 | 15.59 | 16.39 | 8,070,651 | 16.101 | 5.19% |
| 2021-02-11 | 0 | 21.20 | 21.00 | 21.20 | 20.70 | 21.20 | 1,706,036 | 35,955,855 | 21.076 | 15.37 | 15.23 | 15.37 | 15.01 | 15.37 | 2,352,760 | 15.282 | 0.95% |
| 2021-02-10 | 0 | 21.00 | 21.00 | 21.05 | 20.25 | 21.10 | 4,849,250 | 101,099,932 | 20.849 | 15.23 | 15.23 | 15.26 | 14.68 | 15.30 | 6,687,503 | 15.118 | 2.94% |
| 2021-02-09 | 0 | 20.40 | 20.40 | 20.45 | 20.30 | 20.75 | 2,349,143 | 48,072,533 | 20.464 | 14.79 | 14.79 | 14.83 | 14.72 | 15.05 | 3,239,656 | 14.839 | -0.97% |
| 2021-02-08 | 0 | 20.60 | 20.55 | 20.60 | 20.40 | 21.00 | 4,313,656 | 88,856,302 | 20.599 | 14.94 | 14.90 | 14.94 | 14.79 | 15.23 | 5,948,876 | 14.937 | -0.24% |
| 2021-02-05 | 0 | 20.65 | 20.60 | 20.65 | 20.00 | 20.70 | 4,009,239 | 81,114,422 | 20.232 | 14.97 | 14.94 | 14.97 | 14.50 | 15.01 | 5,529,061 | 14.671 | 3.98% |
| 2021-02-04 | 0 | 19.86 | 19.84 | 19.86 | 19.38 | 19.90 | 7,539,299 | 148,377,990 | 19.681 | 14.40 | 14.39 | 14.40 | 14.05 | 14.43 | 10,397,296 | 14.271 | 1.02% |
| 2021-02-03 | 0 | 19.66 | 19.66 | 19.68 | 19.60 | 20.35 | 3,836,061 | 75,732,664 | 19.742 | 14.26 | 14.26 | 14.27 | 14.21 | 14.76 | 5,290,235 | 14.316 | -3.39% |
| 2021-02-02 | 0 | 20.35 | 20.30 | 20.35 | 19.78 | 20.75 | 7,025,552 | 142,320,417 | 20.258 | 14.76 | 14.72 | 14.76 | 14.34 | 15.05 | 9,688,798 | 14.689 | -0.25% |
| 2021-02-01 | 0 | 20.40 | 20.35 | 20.40 | 20.35 | 20.85 | 4,953,328 | 101,802,235 | 20.552 | 14.79 | 14.76 | 14.79 | 14.76 | 15.12 | 6,831,035 | 14.903 | -1.45% |
| 2021-01-29 | 0 | 20.70 | 20.65 | 20.70 | 20.45 | 21.15 | 7,617,850 | 158,295,939 | 20.780 | 15.01 | 14.97 | 15.01 | 14.83 | 15.34 | 10,505,624 | 15.068 | -1.90% |
| 2021-01-28 | 0 | 21.10 | 21.00 | 21.10 | 20.65 | 21.45 | 7,151,625 | 150,489,713 | 21.043 | 15.30 | 15.23 | 15.30 | 14.97 | 15.55 | 9,862,662 | 15.259 | -1.17% |
| 2021-01-27 | 0 | 21.35 | 21.35 | 21.40 | 20.95 | 21.75 | 3,826,034 | 81,604,122 | 21.329 | 15.48 | 15.48 | 15.52 | 15.19 | 15.77 | 5,276,407 | 15.466 | 1.67% |
| 2021-01-26 | 0 | 21.00 | 20.90 | 21.00 | 20.25 | 21.05 | 3,940,208 | 81,912,614 | 20.789 | 15.23 | 15.16 | 15.23 | 14.68 | 15.26 | 5,433,862 | 15.074 | 1.45% |
| 2021-01-25 | 0 | 20.70 | 20.60 | 20.70 | 20.30 | 20.80 | 3,032,357 | 62,246,808 | 20.528 | 15.01 | 14.94 | 15.01 | 14.72 | 15.08 | 4,181,863 | 14.885 | -0.48% |
| 2021-01-22 | 0 | 20.80 | 20.65 | 20.80 | 20.60 | 21.40 | 2,574,339 | 53,600,417 | 20.821 | 15.08 | 14.97 | 15.08 | 14.94 | 15.52 | 3,550,219 | 15.098 | -3.26% |
| 2021-01-21 | 0 | 21.50 | 21.50 | 21.60 | 21.00 | 21.65 | 3,192,463 | 68,255,290 | 21.380 | 15.59 | 15.59 | 15.66 | 15.23 | 15.70 | 4,402,662 | 15.503 | 2.63% |
| 2021-01-20 | 0 | 20.95 | 20.90 | 20.95 | 20.20 | 20.95 | 2,018,403 | 42,015,379 | 20.816 | 15.19 | 15.16 | 15.19 | 14.65 | 15.19 | 2,783,539 | 15.094 | 2.20% |
| 2021-01-19 | 0 | 20.50 | 20.50 | 20.55 | 19.74 | 20.80 | 4,484,601 | 91,539,243 | 20.412 | 14.86 | 14.86 | 14.90 | 14.31 | 15.08 | 6,184,623 | 14.801 | 3.22% |
| 2021-01-18 | 0 | 19.86 | 19.86 | 19.88 | 19.62 | 20.00 | 2,907,876 | 57,547,601 | 19.790 | 14.40 | 14.40 | 14.42 | 14.23 | 14.50 | 4,010,193 | 14.350 | -0.40% |
| 2021-01-15 | 0 | 19.94 | 19.94 | 19.96 | 19.82 | 20.30 | 3,880,651 | 77,375,240 | 19.939 | 14.46 | 14.46 | 14.47 | 14.37 | 14.72 | 5,351,728 | 14.458 | -1.29% |
| 2021-01-14 | 0 | 20.20 | 20.15 | 20.20 | 20.10 | 20.75 | 2,698,214 | 54,603,905 | 20.237 | 14.65 | 14.61 | 14.65 | 14.57 | 15.05 | 3,721,053 | 14.674 | -1.46% |
| 2021-01-13 | 0 | 20.50 | 20.50 | 20.55 | 20.45 | 20.95 | 5,163,587 | 106,523,098 | 20.630 | 14.86 | 14.86 | 14.90 | 14.83 | 15.19 | 7,120,999 | 14.959 | -0.49% |
| 2021-01-12 | 0 | 20.60 | 20.60 | 20.65 | 20.40 | 21.10 | 4,374,095 | 90,538,345 | 20.699 | 14.94 | 14.94 | 14.97 | 14.79 | 15.30 | 6,032,226 | 15.009 | -0.24% |
| 2021-01-11 | 0 | 20.65 | 20.65 | 20.70 | 20.10 | 20.70 | 6,489,054 | 132,926,496 | 20.485 | 14.97 | 14.97 | 15.01 | 14.57 | 15.01 | 8,948,924 | 14.854 | 1.47% |
| 2021-01-08 | 0 | 20.35 | 20.35 | 20.40 | 19.78 | 20.45 | 2,699,992 | 54,587,085 | 20.217 | 14.76 | 14.76 | 14.79 | 14.34 | 14.83 | 3,723,505 | 14.660 | 1.24% |
| 2021-01-07 | 0 | 20.10 | 20.10 | 20.15 | 19.96 | 20.30 | 2,864,480 | 57,616,350 | 20.114 | 14.57 | 14.57 | 14.61 | 14.47 | 14.72 | 3,950,347 | 14.585 | -0.99% |
| 2021-01-06 | 0 | 20.30 | 20.25 | 20.30 | 19.90 | 20.45 | 4,293,638 | 86,854,136 | 20.229 | 14.72 | 14.68 | 14.72 | 14.43 | 14.83 | 5,921,270 | 14.668 | 1.25% |
| 2021-01-05 | 0 | 20.05 | 20.00 | 20.05 | 19.44 | 20.20 | 5,814,852 | 115,448,589 | 19.854 | 14.54 | 14.50 | 14.54 | 14.10 | 14.65 | 8,019,146 | 14.397 | -0.74% |
| 2021-01-04 | 0 | 20.20 | 20.20 | 20.25 | 19.88 | 20.60 | 1,822,719 | 36,645,406 | 20.105 | 14.65 | 14.65 | 14.68 | 14.42 | 14.94 | 2,513,675 | 14.578 | -1.22% |
| 2020-12-31 | 0 | 20.45 | 20.25 | 20.45 | 19.80 | 20.45 | 2,913,933 | 58,994,458 | 20.246 | 14.83 | 14.68 | 14.83 | 14.36 | 14.83 | 4,018,546 | 14.681 | 1.49% |
| 2020-12-30 | 0 | 20.15 | 20.00 | 20.15 | 19.56 | 20.15 | 3,099,491 | 61,662,608 | 19.894 | 14.61 | 14.50 | 14.61 | 14.18 | 14.61 | 4,274,446 | 14.426 | 2.08% |
| 2020-12-29 | 0 | 19.74 | 19.70 | 19.74 | 19.46 | 19.74 | 1,622,061 | 31,882,537 | 19.656 | 14.31 | 14.28 | 14.31 | 14.11 | 14.31 | 2,236,952 | 14.253 | 0.71% |
| 2020-12-28 | 0 | 19.60 | 19.60 | 19.62 | 19.44 | 19.80 | 2,507,200 | 49,141,472 | 19.600 | 14.21 | 14.21 | 14.23 | 14.10 | 14.36 | 3,457,629 | 14.212 | -1.01% |
| 2020-12-24 | 0 | 19.80 | 19.76 | 19.80 | 19.34 | 19.80 | 1,828,424 | 35,806,271 | 19.583 | 14.36 | 14.33 | 14.36 | 14.02 | 14.36 | 2,521,543 | 14.200 | 1.23% |
| 2020-12-23 | 0 | 19.56 | 19.42 | 19.56 | 19.12 | 19.56 | 2,562,949 | 49,742,987 | 19.408 | 14.18 | 14.08 | 14.18 | 13.86 | 14.18 | 3,534,511 | 14.074 | 1.35% |
| 2020-12-22 | 0 | 19.30 | 19.26 | 19.30 | 19.14 | 19.58 | 1,822,385 | 35,174,255 | 19.301 | 13.99 | 13.97 | 13.99 | 13.88 | 14.20 | 2,513,215 | 13.996 | -0.92% |
| 2020-12-21 | 0 | 19.48 | 19.48 | 19.50 | 19.24 | 19.60 | 4,298,350 | 83,723,646 | 19.478 | 14.13 | 14.13 | 14.14 | 13.95 | 14.21 | 5,927,768 | 14.124 | -1.91% |
| 2020-12-18 | 0 | 19.86 | 19.86 | 19.88 | 19.42 | 20.00 | 5,160,004 | 102,188,354 | 19.804 | 14.40 | 14.40 | 14.42 | 14.08 | 14.50 | 7,116,058 | 14.360 | -0.70% |
| 2020-12-17 | 0 | 20.00 | 19.90 | 20.00 | 19.52 | 20.00 | 3,682,030 | 73,101,909 | 19.854 | 14.50 | 14.43 | 14.50 | 14.15 | 14.50 | 5,077,814 | 14.396 | 0.40% |
| 2020-12-16 | 0 | 19.92 | 19.86 | 19.92 | 19.58 | 19.96 | 3,893,762 | 77,264,021 | 19.843 | 14.44 | 14.40 | 14.44 | 14.20 | 14.47 | 5,369,809 | 14.389 | 2.89% |
| 2020-12-15 | 0 | 19.36 | 19.36 | 19.38 | 19.30 | 19.82 | 3,170,088 | 61,621,900 | 19.439 | 14.04 | 14.04 | 14.05 | 13.99 | 14.37 | 4,371,805 | 14.095 | -2.42% |
| 2020-12-14 | 0 | 19.84 | 19.82 | 19.84 | 19.62 | 19.96 | 2,651,160 | 52,358,554 | 19.749 | 14.39 | 14.37 | 14.39 | 14.23 | 14.47 | 3,656,161 | 14.321 | 0.92% |
| 2020-12-11 | 0 | 19.66 | 19.62 | 19.66 | 19.48 | 20.10 | 3,578,740 | 70,281,208 | 19.639 | 14.26 | 14.23 | 14.26 | 14.13 | 14.57 | 4,935,368 | 14.240 | 0.20% |
| 2020-12-10 | 0 | 19.62 | 19.60 | 19.62 | 19.36 | 19.66 | 4,067,465 | 79,613,776 | 19.573 | 14.23 | 14.21 | 14.23 | 14.04 | 14.26 | 5,609,359 | 14.193 | -0.61% |
| 2020-12-09 | 0 | 19.74 | 19.74 | 19.76 | 19.28 | 19.96 | 6,478,601 | 127,598,778 | 19.695 | 14.31 | 14.31 | 14.33 | 13.98 | 14.47 | 8,934,508 | 14.282 | 3.68% |
| 2020-12-08 | 0 | 19.04 | 19.04 | 19.06 | 18.96 | 19.28 | 3,974,667 | 75,745,399 | 19.057 | 13.81 | 13.81 | 13.82 | 13.75 | 13.98 | 5,481,383 | 13.819 | 0.21% |
| 2020-12-07 | 0 | 19.00 | 19.00 | 19.02 | 18.92 | 19.38 | 3,263,500 | 62,121,261 | 19.035 | 13.78 | 13.78 | 13.79 | 13.72 | 14.05 | 4,500,627 | 13.803 | 0.53% |
| 2020-12-04 | 0 | 18.90 | 18.90 | 18.92 | 18.84 | 19.16 | 10,634,061 | 201,300,283 | 18.930 | 13.70 | 13.70 | 13.72 | 13.66 | 13.89 | 14,665,220 | 13.726 | -0.84% |
| 2020-12-03 | 0 | 19.06 | 19.04 | 19.06 | 18.80 | 19.20 | 5,778,817 | 110,094,205 | 19.051 | 13.82 | 13.81 | 13.82 | 13.63 | 13.92 | 7,969,450 | 13.815 | -1.35% |
| 2020-12-02 | 0 | 19.32 | 19.32 | 19.34 | 19.30 | 19.74 | 4,795,974 | 93,263,499 | 19.446 | 14.01 | 14.01 | 14.02 | 13.99 | 14.31 | 6,614,031 | 14.101 | -1.33% |
| 2020-12-01 | 0 | 19.58 | 19.58 | 19.60 | 19.42 | 21.15 | 8,165,733 | 159,795,435 | 19.569 | 14.20 | 14.20 | 14.21 | 14.08 | 15.34 | 11,261,198 | 14.190 | 1.87% |
| 2020-11-30 | 0 | 19.22 | 19.20 | 19.22 | 19.18 | 20.00 | 8,164,241 | 158,003,469 | 19.353 | 13.94 | 13.92 | 13.94 | 13.91 | 14.50 | 11,259,141 | 14.033 | -4.14% |
| 2020-11-27 | 0 | 20.05 | 20.05 | 20.10 | 19.88 | 20.35 | 3,885,645 | 78,013,297 | 20.077 | 14.54 | 14.54 | 14.57 | 14.42 | 14.76 | 5,358,615 | 14.558 | -0.99% |
| 2020-11-26 | 0 | 20.25 | 20.25 | 20.30 | 20.10 | 20.85 | 1,879,175 | 38,089,935 | 20.269 | 14.68 | 14.68 | 14.72 | 14.57 | 15.12 | 2,591,532 | 14.698 | -2.88% |
| 2020-11-25 | 0 | 20.85 | 20.80 | 20.85 | 20.80 | 21.30 | 2,566,680 | 53,709,991 | 20.926 | 15.12 | 15.08 | 15.12 | 15.08 | 15.45 | 3,539,657 | 15.174 | 0.24% |
| 2020-11-24 | 0 | 20.80 | 20.80 | 20.85 | 20.40 | 20.95 | 2,408,295 | 49,989,914 | 20.757 | 15.08 | 15.08 | 15.12 | 14.79 | 15.19 | 3,321,231 | 15.052 | -0.48% |
| 2020-11-23 | 0 | 20.90 | 20.90 | 21.00 | 20.80 | 21.80 | 2,033,349 | 42,737,913 | 21.018 | 15.16 | 15.16 | 15.23 | 15.08 | 15.81 | 2,804,151 | 15.241 | -3.24% |
| 2020-11-20 | 0 | 21.60 | 21.50 | 21.60 | 21.20 | 21.80 | 5,144,604 | 110,481,942 | 21.475 | 15.66 | 15.59 | 15.66 | 15.37 | 15.81 | 7,094,820 | 15.572 | 2.13% |
| 2020-11-19 | 0 | 21.15 | 21.10 | 21.15 | 20.30 | 21.25 | 4,168,999 | 87,367,879 | 20.957 | 15.34 | 15.30 | 15.34 | 14.72 | 15.41 | 5,749,383 | 15.196 | 3.68% |
| 2020-11-18 | 0 | 20.40 | 20.35 | 20.40 | 20.15 | 20.90 | 6,665,152 | 135,682,248 | 20.357 | 14.79 | 14.76 | 14.79 | 14.61 | 15.16 | 9,191,777 | 14.761 | -1.21% |
| 2020-11-17 | 0 | 20.65 | 20.60 | 20.65 | 20.10 | 20.70 | 3,168,909 | 65,060,243 | 20.531 | 14.97 | 14.94 | 14.97 | 14.57 | 15.01 | 4,370,179 | 14.887 | 1.23% |
| 2020-11-16 | 0 | 20.40 | 20.35 | 20.40 | 20.20 | 20.75 | 3,431,434 | 69,827,957 | 20.349 | 14.79 | 14.76 | 14.79 | 14.65 | 15.05 | 4,732,222 | 14.756 | -0.24% |
| 2020-11-13 | 0 | 20.45 | 20.45 | 20.50 | 20.25 | 20.80 | 4,653,458 | 95,065,529 | 20.429 | 14.83 | 14.83 | 14.86 | 14.68 | 15.08 | 6,417,490 | 14.814 | -2.62% |
| 2020-11-12 | 0 | 21.00 | 20.95 | 21.00 | 20.85 | 21.30 | 3,840,685 | 80,716,863 | 21.016 | 15.23 | 15.19 | 15.23 | 15.12 | 15.45 | 5,296,611 | 15.239 | 0.00% |
| 2020-11-11 | 0 | 21.00 | 21.00 | 21.05 | 20.95 | 21.35 | 3,986,993 | 84,155,394 | 21.107 | 15.23 | 15.23 | 15.26 | 15.19 | 15.48 | 5,498,382 | 15.305 | 0.96% |
| 2020-11-10 | 0 | 20.80 | 20.70 | 20.80 | 20.20 | 20.95 | 4,421,550 | 91,062,768 | 20.595 | 15.08 | 15.01 | 15.08 | 14.65 | 15.19 | 6,097,671 | 14.934 | 1.96% |
| 2020-11-09 | 0 | 20.40 | 20.40 | 20.45 | 20.25 | 21.25 | 2,764,665 | 56,495,361 | 20.435 | 14.79 | 14.79 | 14.83 | 14.68 | 15.41 | 3,812,694 | 14.818 | -1.45% |
| 2020-11-06 | 0 | 20.70 | 20.70 | 20.75 | 20.25 | 20.90 | 3,746,497 | 77,143,869 | 20.591 | 15.01 | 15.01 | 15.05 | 14.68 | 15.16 | 5,166,719 | 14.931 | 0.49% |
| 2020-11-05 | 0 | 20.60 | 20.45 | 20.60 | 20.15 | 20.75 | 4,429,238 | 90,127,440 | 20.348 | 14.94 | 14.83 | 14.94 | 14.61 | 15.05 | 6,108,273 | 14.755 | 2.23% |
| 2020-11-04 | 0 | 20.15 | 20.10 | 20.15 | 19.86 | 20.35 | 3,625,578 | 72,734,707 | 20.062 | 14.61 | 14.57 | 14.61 | 14.40 | 14.76 | 4,999,962 | 14.547 | 1.77% |
| 2020-11-03 | 0 | 19.80 | 19.76 | 19.80 | 19.18 | 19.96 | 3,911,456 | 76,682,784 | 19.605 | 14.36 | 14.33 | 14.36 | 13.91 | 14.47 | 5,394,210 | 14.216 | 4.43% |
| 2020-11-02 | 0 | 18.96 | 18.94 | 18.96 | 18.66 | 19.10 | 3,167,264 | 59,862,516 | 18.900 | 13.75 | 13.73 | 13.75 | 13.53 | 13.85 | 4,367,910 | 13.705 | 0.74% |
| 2020-10-30 | 0 | 18.82 | 18.80 | 18.82 | 18.58 | 19.10 | 6,227,704 | 117,189,366 | 18.817 | 13.65 | 13.63 | 13.65 | 13.47 | 13.85 | 8,588,501 | 13.645 | 0.97% |
| 2020-10-29 | 0 | 18.64 | 18.64 | 18.68 | 18.36 | 18.72 | 4,406,494 | 81,830,058 | 18.570 | 13.52 | 13.52 | 13.55 | 13.31 | 13.57 | 6,076,907 | 13.466 | 0.22% |
| 2020-10-28 | 0 | 18.60 | 18.60 | 18.66 | 18.52 | 19.08 | 5,210,308 | 97,199,757 | 18.655 | 13.49 | 13.49 | 13.53 | 13.43 | 13.84 | 7,185,431 | 13.527 | -2.52% |
| 2020-10-27 | 0 | 19.08 | 19.08 | 19.14 | 19.06 | 20.05 | 7,558,676 | 146,814,197 | 19.423 | 13.84 | 13.84 | 13.88 | 13.82 | 14.54 | 10,424,018 | 14.084 | -3.34% |
| 2020-10-23 | 0 | 19.74 | 19.72 | 19.76 | 19.66 | 19.88 | 2,667,349 | 52,633,032 | 19.732 | 14.31 | 14.30 | 14.33 | 14.26 | 14.42 | 3,678,487 | 14.308 | 0.00% |
| 2020-10-22 | 0 | 19.74 | 19.74 | 19.76 | 19.70 | 20.05 | 6,037,958 | 119,345,736 | 19.766 | 14.31 | 14.31 | 14.33 | 14.28 | 14.54 | 8,326,827 | 14.333 | -1.55% |
| 2020-10-21 | 0 | 20.05 | 20.05 | 20.10 | 20.00 | 20.30 | 3,463,442 | 69,552,157 | 20.082 | 14.54 | 14.54 | 14.57 | 14.50 | 14.72 | 4,776,363 | 14.562 | -0.50% |
| 2020-10-20 | 0 | 20.15 | 20.15 | 20.20 | 19.82 | 20.30 | 5,469,195 | 109,634,696 | 20.046 | 14.61 | 14.61 | 14.65 | 14.37 | 14.72 | 7,542,457 | 14.536 | 0.95% |
| 2020-10-19 | 0 | 19.96 | 19.80 | 19.96 | 19.62 | 19.96 | 6,086,122 | 120,287,981 | 19.764 | 14.47 | 14.36 | 14.47 | 14.23 | 14.47 | 8,393,249 | 14.332 | 1.73% |
| 2020-10-16 | 0 | 19.62 | 19.60 | 19.62 | 19.54 | 19.96 | 2,373,570 | 46,674,687 | 19.664 | 14.23 | 14.21 | 14.23 | 14.17 | 14.47 | 3,273,343 | 14.259 | -1.90% |
| 2020-10-15 | 0 | 20.00 | 20.00 | 20.05 | 19.90 | 20.75 | 2,829,892 | 56,722,730 | 20.044 | 14.50 | 14.50 | 14.54 | 14.43 | 15.05 | 3,902,647 | 14.534 | -2.91% |
| 2020-10-14 | 0 | 20.60 | 20.55 | 20.60 | 20.45 | 20.85 | 7,480,491 | 154,320,929 | 20.630 | 14.94 | 14.90 | 14.94 | 14.83 | 15.12 | 10,316,195 | 14.959 | 0.24% |
| 2020-10-12 | 0 | 20.55 | 20.50 | 20.55 | 20.25 | 20.70 | 2,152,981 | 44,170,102 | 20.516 | 14.90 | 14.86 | 14.90 | 14.68 | 15.01 | 2,969,133 | 14.876 | 0.74% |
| 2020-10-09 | 0 | 20.40 | 20.35 | 20.40 | 20.25 | 20.60 | 3,306,855 | 67,456,523 | 20.399 | 14.79 | 14.76 | 14.79 | 14.68 | 14.94 | 4,560,417 | 14.792 | 0.00% |
| 2020-10-08 | 0 | 20.40 | 20.35 | 20.40 | 20.15 | 20.80 | 4,620,359 | 93,857,800 | 20.314 | 14.79 | 14.76 | 14.79 | 14.61 | 15.08 | 6,371,844 | 14.730 | 0.00% |
| 2020-10-07 | 0 | 20.40 | 20.35 | 20.40 | 20.00 | 20.65 | 3,798,374 | 77,576,831 | 20.424 | 14.79 | 14.76 | 14.79 | 14.50 | 14.97 | 5,238,261 | 14.810 | 0.00% |
| 2020-10-06 | 0 | 20.40 | 20.35 | 20.40 | 20.20 | 20.60 | 2,792,113 | 56,907,175 | 20.381 | 14.79 | 14.76 | 14.79 | 14.65 | 14.94 | 3,850,547 | 14.779 | -0.49% |
| 2020-10-05 | 0 | 20.50 | 20.45 | 20.50 | 19.84 | 20.70 | 4,676,846 | 95,034,556 | 20.320 | 14.86 | 14.83 | 14.86 | 14.39 | 15.01 | 6,449,744 | 14.735 | 4.70% |
| 2020-09-30 | 0 | 19.58 | 19.56 | 19.58 | 19.42 | 20.00 | 3,429,374 | 67,321,382 | 19.631 | 14.20 | 14.18 | 14.20 | 14.08 | 14.50 | 4,729,381 | 14.235 | 0.41% |
| 2020-09-29 | 0 | 19.50 | 19.46 | 19.50 | 19.24 | 19.58 | 3,418,335 | 66,345,647 | 19.409 | 14.14 | 14.11 | 14.14 | 13.95 | 14.20 | 4,714,157 | 14.074 | -0.20% |
| 2020-09-28 | 0 | 19.54 | 19.54 | 19.56 | 19.42 | 19.66 | 4,547,354 | 88,829,544 | 19.534 | 14.17 | 14.17 | 14.18 | 14.08 | 14.26 | 6,271,164 | 14.165 | -0.31% |
| 2020-09-25 | 0 | 19.60 | 19.58 | 19.60 | 19.38 | 19.98 | 4,072,600 | 79,776,892 | 19.589 | 14.21 | 14.20 | 14.21 | 14.05 | 14.49 | 5,616,441 | 14.204 | -0.51% |
| 2020-09-24 | 0 | 19.70 | 19.66 | 19.70 | 19.30 | 19.86 | 4,707,418 | 91,981,248 | 19.540 | 14.28 | 14.26 | 14.28 | 13.99 | 14.40 | 6,491,906 | 14.169 | -0.20% |
| 2020-09-23 | 0 | 19.74 | 19.72 | 19.74 | 19.60 | 20.20 | 3,153,853 | 62,436,895 | 19.797 | 14.31 | 14.30 | 14.31 | 14.21 | 14.65 | 4,349,415 | 14.355 | 0.51% |
| 2020-09-22 | 0 | 19.64 | 19.62 | 19.64 | 19.58 | 20.50 | 4,110,973 | 81,268,207 | 19.769 | 14.24 | 14.23 | 14.24 | 14.20 | 14.86 | 5,669,360 | 14.335 | -2.77% |
| 2020-09-21 | 0 | 20.20 | 20.15 | 20.20 | 20.15 | 20.65 | 2,486,468 | 50,540,728 | 20.326 | 14.65 | 14.61 | 14.65 | 14.61 | 14.97 | 3,429,038 | 14.739 | -0.74% |
| 2020-09-18 | 0 | 20.35 | 20.35 | 20.40 | 20.20 | 21.10 | 10,384,367 | 211,561,573 | 20.373 | 14.76 | 14.76 | 14.79 | 14.65 | 15.30 | 14,320,872 | 14.773 | -2.16% |
| 2020-09-17 | 0 | 20.80 | 20.75 | 20.80 | 20.60 | 21.10 | 3,616,987 | 75,241,744 | 20.802 | 15.08 | 15.05 | 15.08 | 14.94 | 15.30 | 4,988,114 | 15.084 | -1.65% |
| 2020-09-16 | 0 | 21.15 | 21.10 | 21.15 | 20.90 | 21.15 | 4,364,424 | 91,252,490 | 20.908 | 15.34 | 15.30 | 15.34 | 15.16 | 15.34 | 6,018,889 | 15.161 | 1.68% |
| 2020-09-15 | 0 | 20.80 | 20.70 | 20.80 | 20.00 | 20.80 | 4,422,449 | 90,702,491 | 20.510 | 15.08 | 15.01 | 15.08 | 14.50 | 15.08 | 6,098,911 | 14.872 | 2.97% |
| 2020-09-14 | 0 | 20.20 | 20.15 | 20.20 | 19.80 | 20.45 | 7,200,433 | 145,513,104 | 20.209 | 14.65 | 14.61 | 14.65 | 14.36 | 14.83 | 9,929,972 | 14.654 | 0.75% |
| 2020-09-11 | 0 | 20.05 | 20.00 | 20.05 | 19.90 | 20.35 | 3,759,402 | 75,323,293 | 20.036 | 14.54 | 14.50 | 14.54 | 14.43 | 14.76 | 5,184,516 | 14.529 | -1.13% |
| 2020-09-10 | 0 | 20.45 | 20.40 | 20.45 | 20.25 | 20.75 | 6,671,435 | 136,121,008 | 20.404 | 14.71 | 14.67 | 14.71 | 14.56 | 14.92 | 9,277,566 | 14.672 | 0.74% |
| 2020-09-09 | 0 | 20.30 | 20.30 | 20.35 | 19.52 | 20.30 | 7,275,816 | 146,411,962 | 20.123 | 14.60 | 14.60 | 14.63 | 14.04 | 14.60 | 10,118,042 | 14.470 | -0.25% |
| 2020-09-08 | 0 | 20.35 | 20.30 | 20.35 | 20.20 | 20.90 | 4,508,093 | 92,036,581 | 20.416 | 14.63 | 14.60 | 14.63 | 14.53 | 15.03 | 6,269,136 | 14.681 | -2.40% |
| 2020-09-07 | 0 | 20.85 | 20.80 | 20.85 | 20.60 | 21.20 | 3,626,900 | 75,522,448 | 20.823 | 14.99 | 14.96 | 14.99 | 14.81 | 15.24 | 5,043,713 | 14.974 | -0.48% |
| 2020-09-04 | 0 | 20.95 | 20.95 | 21.00 | 20.70 | 21.55 | 13,982,363 | 293,263,125 | 20.974 | 15.07 | 15.07 | 15.10 | 14.89 | 15.50 | 19,444,437 | 15.082 | -2.78% |
| 2020-09-03 | 0 | 21.55 | 21.50 | 21.55 | 21.10 | 21.70 | 6,713,328 | 144,132,511 | 21.470 | 15.50 | 15.46 | 15.50 | 15.17 | 15.60 | 9,335,824 | 15.439 | -1.15% |
| 2020-09-02 | 0 | 21.80 | 21.75 | 21.80 | 21.45 | 22.00 | 4,395,062 | 95,639,480 | 21.761 | 15.68 | 15.64 | 15.68 | 15.42 | 15.82 | 6,111,950 | 15.648 | -0.91% |
| 2020-09-01 | 0 | 22.00 | 21.85 | 22.00 | 21.35 | 22.00 | 5,989,294 | 130,179,072 | 21.735 | 15.82 | 15.71 | 15.82 | 15.35 | 15.82 | 8,328,953 | 15.630 | 0.69% |
| 2020-08-31 | 0 | 21.85 | 21.80 | 21.85 | 21.75 | 22.55 | 4,993,232 | 109,918,334 | 22.013 | 15.71 | 15.68 | 15.71 | 15.64 | 16.22 | 6,943,789 | 15.830 | -1.13% |
| 2020-08-28 | 0 | 22.10 | 22.05 | 22.10 | 21.25 | 22.40 | 6,227,280 | 137,120,554 | 22.019 | 15.89 | 15.86 | 15.89 | 15.28 | 16.11 | 8,659,906 | 15.834 | 1.84% |
| 2020-08-27 | 0 | 21.70 | 21.65 | 21.70 | 21.35 | 22.15 | 3,612,481 | 78,114,199 | 21.623 | 15.60 | 15.57 | 15.60 | 15.35 | 15.93 | 5,023,661 | 15.549 | -2.03% |
| 2020-08-26 | 0 | 22.15 | 22.10 | 22.15 | 21.25 | 22.15 | 5,075,275 | 110,886,676 | 21.848 | 15.93 | 15.89 | 15.93 | 15.28 | 15.93 | 7,057,882 | 15.711 | 0.91% |
| 2020-08-25 | 0 | 21.95 | 21.90 | 21.95 | 21.40 | 22.00 | 6,846,817 | 149,281,663 | 21.803 | 15.78 | 15.75 | 15.78 | 15.39 | 15.82 | 9,521,459 | 15.678 | 0.92% |
| 2020-08-24 | 0 | 21.75 | 21.70 | 21.75 | 21.05 | 21.75 | 5,663,908 | 121,888,302 | 21.520 | 15.64 | 15.60 | 15.64 | 15.14 | 15.64 | 7,876,458 | 15.475 | 3.57% |
| 2020-08-21 | 0 | 21.00 | 20.95 | 21.05 | 20.35 | 21.05 | 3,097,220 | 64,368,063 | 20.783 | 15.10 | 15.07 | 15.14 | 14.63 | 15.14 | 4,307,119 | 14.945 | 1.94% |
| 2020-08-20 | 0 | 20.60 | 20.50 | 20.60 | 20.15 | 20.70 | 3,560,776 | 72,733,877 | 20.426 | 14.81 | 14.74 | 14.81 | 14.49 | 14.89 | 4,951,758 | 14.688 | -0.72% |
| 2020-08-19 | 0 | 20.75 | 20.75 | 20.80 | 20.50 | 21.05 | 2,990,867 | 61,867,480 | 20.685 | 14.92 | 14.92 | 14.96 | 14.74 | 15.14 | 4,159,220 | 14.875 | 0.00% |
| 2020-08-18 | 0 | 20.75 | 20.70 | 20.75 | 20.70 | 21.05 | 2,050,790 | 42,698,972 | 20.821 | 14.92 | 14.89 | 14.92 | 14.89 | 15.14 | 2,851,911 | 14.972 | -1.43% |
| 2020-08-17 | 0 | 21.05 | 21.05 | 21.10 | 20.45 | 21.05 | 5,137,330 | 107,101,601 | 20.848 | 15.14 | 15.14 | 15.17 | 14.71 | 15.14 | 7,144,178 | 14.991 | 3.44% |
| 2020-08-14 | 0 | 20.35 | 20.25 | 20.35 | 19.90 | 20.40 | 2,301,000 | 46,705,225 | 20.298 | 14.63 | 14.56 | 14.63 | 14.31 | 14.67 | 3,199,863 | 14.596 | 0.49% |
| 2020-08-13 | 0 | 20.25 | 20.20 | 20.30 | 19.84 | 20.50 | 3,914,373 | 78,686,311 | 20.102 | 14.56 | 14.53 | 14.60 | 14.27 | 14.74 | 5,443,485 | 14.455 | -2.17% |
| 2020-08-12 | 0 | 20.70 | 20.55 | 20.70 | 19.60 | 20.70 | 7,530,842 | 152,189,192 | 20.209 | 14.89 | 14.78 | 14.89 | 14.09 | 14.89 | 10,472,692 | 14.532 | 4.12% |
| 2020-08-11 | 0 | 19.88 | 19.86 | 19.88 | 19.64 | 19.98 | 3,479,368 | 69,039,308 | 19.842 | 14.30 | 14.28 | 14.30 | 14.12 | 14.37 | 4,838,549 | 14.269 | 3.22% |
| 2020-08-10 | 0 | 19.26 | 19.24 | 19.26 | 19.10 | 19.62 | 3,685,900 | 70,798,384 | 19.208 | 13.85 | 13.84 | 13.85 | 13.73 | 14.11 | 5,125,761 | 13.812 | -0.31% |
| 2020-08-07 | 0 | 19.32 | 19.32 | 19.34 | 19.08 | 19.58 | 3,894,012 | 75,179,573 | 19.306 | 13.89 | 13.89 | 13.91 | 13.72 | 14.08 | 5,415,170 | 13.883 | -0.92% |
| 2020-08-06 | 0 | 19.50 | 19.50 | 19.52 | 19.20 | 19.72 | 4,207,304 | 81,852,360 | 19.455 | 14.02 | 14.02 | 14.04 | 13.81 | 14.18 | 5,850,846 | 13.990 | -0.51% |
| 2020-08-05 | 0 | 19.60 | 19.52 | 19.60 | 19.30 | 19.60 | 4,625,797 | 89,908,234 | 19.436 | 14.09 | 14.04 | 14.09 | 13.88 | 14.09 | 6,432,819 | 13.976 | 1.87% |
| 2020-08-04 | 0 | 19.24 | 19.22 | 19.24 | 18.66 | 19.40 | 5,466,662 | 104,634,800 | 19.141 | 13.84 | 13.82 | 13.84 | 13.42 | 13.95 | 7,602,160 | 13.764 | 4.00% |
| 2020-08-03 | 0 | 18.50 | 18.44 | 18.50 | 18.14 | 19.12 | 6,974,518 | 129,061,102 | 18.505 | 13.30 | 13.26 | 13.30 | 13.04 | 13.75 | 9,699,045 | 13.307 | -2.73% |
| 2020-07-31 | 0 | 19.02 | 19.00 | 19.02 | 18.78 | 19.28 | 8,429,000 | 160,315,950 | 19.020 | 13.68 | 13.66 | 13.68 | 13.50 | 13.86 | 11,721,707 | 13.677 | -1.25% |
| 2020-07-30 | 0 | 19.26 | 19.18 | 19.26 | 19.00 | 19.60 | 4,820,200 | 93,066,141 | 19.308 | 13.85 | 13.79 | 13.85 | 13.66 | 14.09 | 6,703,164 | 13.884 | 0.42% |
| 2020-07-29 | 0 | 19.18 | 19.14 | 19.18 | 18.94 | 19.30 | 3,240,763 | 62,051,127 | 19.147 | 13.79 | 13.76 | 13.79 | 13.62 | 13.88 | 4,506,735 | 13.769 | 2.35% |
| 2020-07-28 | 0 | 18.74 | 18.74 | 18.76 | 18.68 | 19.46 | 3,716,950 | 69,922,817 | 18.812 | 13.48 | 13.48 | 13.49 | 13.43 | 13.99 | 5,168,940 | 13.527 | -0.53% |
| 2020-07-27 | 0 | 18.84 | 18.82 | 18.84 | 18.68 | 19.38 | 3,682,627 | 69,460,886 | 18.862 | 13.55 | 13.53 | 13.55 | 13.43 | 13.94 | 5,121,209 | 13.563 | -0.95% |
| 2020-07-24 | 0 | 19.02 | 18.96 | 19.02 | 18.86 | 19.60 | 5,219,858 | 99,435,772 | 19.050 | 13.68 | 13.63 | 13.68 | 13.56 | 14.09 | 7,258,945 | 13.698 | 0.00% |
| 2020-07-23 | 0 | 19.02 | 19.00 | 19.02 | 18.72 | 19.04 | 4,940,234 | 93,660,132 | 18.959 | 13.68 | 13.66 | 13.68 | 13.46 | 13.69 | 6,870,088 | 13.633 | 2.15% |
| 2020-07-22 | 0 | 18.62 | 18.60 | 18.62 | 18.50 | 19.44 | 4,158,395 | 78,554,325 | 18.891 | 13.39 | 13.38 | 13.39 | 13.30 | 13.98 | 5,782,831 | 13.584 | -2.41% |
| 2020-07-21 | 0 | 19.08 | 19.06 | 19.08 | 18.90 | 19.30 | 9,903,373 | 188,550,749 | 19.039 | 13.72 | 13.71 | 13.72 | 13.59 | 13.88 | 13,772,029 | 13.691 | 1.17% |
| 2020-07-20 | 0 | 18.86 | 18.86 | 18.88 | 18.72 | 19.06 | 5,526,020 | 104,225,228 | 18.861 | 13.56 | 13.56 | 13.58 | 13.46 | 13.71 | 7,684,706 | 13.563 | 0.00% |
| 2020-07-17 | 0 | 18.86 | 18.86 | 18.88 | 18.66 | 19.40 | 10,205,000 | 192,752,980 | 18.888 | 13.56 | 13.56 | 13.58 | 13.42 | 13.95 | 14,191,484 | 13.582 | -1.46% |
| 2020-07-16 | 0 | 19.14 | 19.08 | 19.14 | 18.94 | 20.20 | 9,044,464 | 175,549,196 | 19.410 | 13.76 | 13.72 | 13.76 | 13.62 | 14.53 | 12,577,596 | 13.957 | -4.20% |
| 2020-07-15 | 0 | 19.98 | 19.96 | 19.98 | 19.68 | 20.70 | 8,254,047 | 164,789,990 | 19.965 | 14.37 | 14.35 | 14.37 | 14.15 | 14.89 | 11,478,410 | 14.357 | -2.30% |
| 2020-07-14 | 0 | 20.45 | 20.45 | 20.50 | 20.00 | 20.70 | 5,874,630 | 120,538,854 | 20.519 | 14.71 | 14.71 | 14.74 | 14.38 | 14.89 | 8,169,497 | 14.755 | -0.49% |
| 2020-07-13 | 0 | 20.55 | 20.55 | 20.60 | 20.45 | 21.10 | 7,023,385 | 146,083,586 | 20.800 | 14.78 | 14.78 | 14.81 | 14.71 | 15.17 | 9,767,002 | 14.957 | -0.72% |
| 2020-07-10 | 0 | 20.70 | 20.65 | 20.70 | 20.55 | 21.60 | 20,662,368 | 433,557,727 | 20.983 | 14.89 | 14.85 | 14.89 | 14.78 | 15.53 | 28,733,920 | 15.089 | -4.17% |
| 2020-07-09 | 0 | 21.60 | 21.50 | 21.60 | 21.00 | 21.60 | 12,696,377 | 271,434,190 | 21.379 | 15.53 | 15.46 | 15.53 | 15.10 | 15.53 | 17,656,093 | 15.373 | 4.60% |
| 2020-07-08 | 0 | 20.65 | 20.50 | 20.65 | 19.88 | 20.65 | 8,151,507 | 166,338,867 | 20.406 | 14.85 | 14.74 | 14.85 | 14.30 | 14.85 | 11,335,814 | 14.674 | 4.29% |
| 2020-07-07 | 0 | 19.80 | 19.76 | 19.80 | 19.50 | 19.94 | 5,201,169 | 102,808,150 | 19.766 | 14.24 | 14.21 | 14.24 | 14.02 | 14.34 | 7,232,955 | 14.214 | -0.60% |
| 2020-07-06 | 0 | 19.92 | 19.90 | 19.92 | 19.16 | 19.96 | 3,795,075 | 75,245,777 | 19.827 | 14.32 | 14.31 | 14.32 | 13.78 | 14.35 | 5,277,584 | 14.258 | 3.64% |
| 2020-07-03 | 0 | 19.22 | 19.20 | 19.22 | 18.88 | 19.60 | 3,876,082 | 74,247,572 | 19.155 | 13.82 | 13.81 | 13.82 | 13.58 | 14.09 | 5,390,236 | 13.774 | -0.52% |
| 2020-07-02 | 0 | 19.32 | 19.28 | 19.32 | 18.68 | 19.32 | 9,352,835 | 178,986,341 | 19.137 | 13.89 | 13.86 | 13.89 | 13.43 | 13.89 | 13,006,429 | 13.761 | 5.23% |
| 2020-06-30 | 0 | 18.36 | 18.34 | 18.36 | 18.20 | 18.58 | 4,784,794 | 87,793,076 | 18.348 | 13.20 | 13.19 | 13.20 | 13.09 | 13.36 | 6,653,927 | 13.194 | 0.66% |
| 2020-06-29 | 0 | 18.24 | 18.22 | 18.24 | 18.04 | 18.36 | 4,869,730 | 88,572,621 | 18.188 | 13.12 | 13.10 | 13.12 | 12.97 | 13.20 | 6,772,042 | 13.079 | -0.22% |
| 2020-06-26 | 0 | 18.28 | 18.28 | 18.30 | 17.90 | 18.38 | 5,045,627 | 91,878,669 | 18.210 | 13.15 | 13.15 | 13.16 | 12.87 | 13.22 | 7,016,652 | 13.094 | -0.11% |
| 2020-06-24 | 0 | 18.30 | 18.12 | 18.30 | 18.04 | 18.60 | 7,691,367 | 139,988,746 | 18.201 | 13.16 | 13.03 | 13.16 | 12.97 | 13.38 | 10,695,924 | 13.088 | 1.22% |
| 2020-06-23 | 0 | 18.08 | 18.02 | 18.08 | 17.34 | 18.14 | 4,769,721 | 85,431,785 | 17.911 | 13.00 | 12.96 | 13.00 | 12.47 | 13.04 | 6,632,966 | 12.880 | 1.01% |
| 2020-06-22 | 0 | 17.90 | 17.88 | 17.90 | 17.76 | 17.94 | 5,048,744 | 90,143,507 | 17.855 | 12.87 | 12.86 | 12.87 | 12.77 | 12.90 | 7,020,987 | 12.839 | 0.00% |
| 2020-06-19 | 0 | 17.90 | 17.90 | 17.92 | 17.76 | 18.08 | 14,279,712 | 255,700,877 | 17.907 | 12.87 | 12.87 | 12.89 | 12.77 | 13.00 | 19,857,942 | 12.877 | -0.78% |
| 2020-06-18 | 0 | 18.04 | 18.00 | 18.04 | 17.72 | 18.04 | 2,668,224 | 47,902,114 | 17.953 | 12.97 | 12.94 | 12.97 | 12.74 | 12.97 | 3,710,540 | 12.910 | -0.44% |
| 2020-06-17 | 0 | 18.12 | 18.08 | 18.12 | 17.32 | 18.12 | 7,460,970 | 133,906,654 | 17.948 | 13.03 | 13.00 | 13.03 | 12.45 | 13.03 | 10,375,525 | 12.906 | 1.80% |
| 2020-06-16 | 0 | 17.80 | 17.80 | 17.82 | 17.46 | 17.90 | 10,241,135 | 182,240,991 | 17.795 | 12.80 | 12.80 | 12.81 | 12.56 | 12.87 | 14,241,734 | 12.796 | 3.49% |
| 2020-06-15 | 0 | 17.20 | 17.18 | 17.20 | 17.04 | 17.76 | 6,078,358 | 105,521,822 | 17.360 | 12.37 | 12.35 | 12.37 | 12.25 | 12.77 | 8,452,809 | 12.484 | -1.26% |
| 2020-06-12 | 0 | 17.42 | 17.34 | 17.42 | 16.48 | 17.42 | 8,034,721 | 138,329,130 | 17.216 | 12.53 | 12.47 | 12.53 | 11.85 | 12.53 | 11,173,406 | 12.380 | 2.47% |
| 2020-06-11 | 0 | 17.00 | 16.94 | 17.00 | 16.62 | 17.22 | 9,825,136 | 166,793,739 | 16.976 | 12.22 | 12.18 | 12.22 | 11.95 | 12.38 | 13,663,229 | 12.207 | -1.85% |
| 2020-06-10 | 0 | 17.32 | 17.28 | 17.32 | 17.16 | 17.50 | 4,244,670 | 73,557,163 | 17.329 | 12.45 | 12.43 | 12.45 | 12.34 | 12.58 | 5,902,809 | 12.461 | 0.70% |
| 2020-06-09 | 0 | 17.20 | 17.18 | 17.20 | 17.14 | 17.42 | 4,715,043 | 81,306,930 | 17.244 | 12.37 | 12.35 | 12.37 | 12.33 | 12.53 | 6,556,928 | 12.400 | -1.49% |
| 2020-06-08 | 0 | 17.46 | 17.44 | 17.46 | 17.18 | 17.58 | 5,227,459 | 91,402,360 | 17.485 | 12.56 | 12.54 | 12.56 | 12.35 | 12.64 | 7,269,515 | 12.573 | -0.11% |
| 2020-06-05 | 0 | 17.48 | 17.46 | 17.48 | 16.80 | 17.48 | 21,604,063 | 373,284,752 | 17.278 | 12.57 | 12.56 | 12.57 | 12.08 | 12.57 | 30,043,479 | 12.425 | 2.46% |
| 2020-06-04 | 0 | 17.06 | 17.02 | 17.06 | 16.96 | 17.56 | 8,144,777 | 138,831,067 | 17.045 | 12.27 | 12.24 | 12.27 | 12.20 | 12.63 | 11,326,455 | 12.257 | -0.12% |
| 2020-06-03 | 0 | 17.08 | 17.06 | 17.08 | 16.90 | 17.30 | 21,564,434 | 367,513,382 | 17.043 | 12.28 | 12.27 | 12.28 | 12.15 | 12.44 | 29,988,370 | 12.255 | 0.35% |
| 2020-06-02 | 0 | 17.02 | 17.00 | 17.02 | 16.60 | 17.14 | 12,308,214 | 208,831,455 | 16.967 | 12.24 | 12.22 | 12.24 | 11.94 | 12.33 | 17,116,298 | 12.201 | 1.19% |
| 2020-06-01 | 0 | 16.82 | 16.80 | 16.82 | 16.52 | 17.00 | 16,354,983 | 274,865,052 | 16.806 | 12.10 | 12.08 | 12.10 | 11.88 | 12.22 | 22,743,897 | 12.085 | 3.19% |
| 2020-05-29 | 0 | 16.30 | 16.30 | 16.34 | 16.20 | 16.80 | 17,840,882 | 291,726,334 | 16.352 | 11.72 | 11.72 | 11.75 | 11.65 | 12.08 | 24,810,248 | 11.758 | -1.09% |
| 2020-05-28 | 0 | 16.48 | 16.46 | 16.48 | 16.08 | 16.58 | 8,601,092 | 141,097,833 | 16.405 | 11.85 | 11.84 | 11.85 | 11.56 | 11.92 | 11,961,025 | 11.796 | -0.12% |
| 2020-05-27 | 0 | 16.50 | 16.50 | 16.52 | 16.24 | 16.80 | 8,372,435 | 137,611,346 | 16.436 | 11.87 | 11.87 | 11.88 | 11.68 | 12.08 | 11,643,045 | 11.819 | 1.23% |
| 2020-05-26 | 0 | 16.30 | 16.30 | 16.32 | 15.82 | 16.48 | 8,533,435 | 138,741,753 | 16.259 | 11.72 | 11.72 | 11.74 | 11.38 | 11.85 | 11,866,938 | 11.691 | 2.77% |
| 2020-05-25 | 0 | 15.86 | 15.82 | 15.86 | 14.90 | 15.86 | 11,485,325 | 178,064,711 | 15.504 | 11.40 | 11.38 | 11.40 | 10.71 | 11.40 | 15,971,955 | 11.149 | 0.63% |
| 2020-05-22 | 0 | 15.76 | 15.74 | 15.76 | 15.58 | 16.56 | 15,132,461 | 238,368,594 | 15.752 | 11.33 | 11.32 | 11.33 | 11.20 | 11.91 | 21,043,809 | 11.327 | -5.52% |
| 2020-05-21 | 0 | 16.68 | 16.64 | 16.68 | 16.50 | 16.80 | 5,721,366 | 95,321,993 | 16.661 | 11.99 | 11.97 | 11.99 | 11.87 | 12.08 | 7,956,362 | 11.981 | -1.42% |
| 2020-05-20 | 0 | 16.92 | 16.90 | 16.92 | 16.74 | 17.26 | 6,836,900 | 115,499,770 | 16.894 | 12.17 | 12.15 | 12.17 | 12.04 | 12.41 | 9,507,668 | 12.148 | 0.48% |
| 2020-05-19 | 0 | 16.84 | 16.82 | 16.84 | 16.68 | 17.34 | 8,236,672 | 138,912,610 | 16.865 | 12.11 | 12.10 | 12.11 | 11.99 | 12.47 | 11,454,247 | 12.128 | 0.60% |
| 2020-05-18 | 0 | 16.74 | 16.74 | 16.76 | 16.60 | 16.98 | 7,412,416 | 124,186,471 | 16.754 | 12.04 | 12.04 | 12.05 | 11.94 | 12.21 | 10,308,004 | 12.048 | 0.48% |
| 2020-05-15 | 0 | 16.66 | 16.64 | 16.66 | 16.12 | 16.76 | 6,135,432 | 101,595,539 | 16.559 | 11.98 | 11.97 | 11.98 | 11.59 | 12.05 | 8,532,179 | 11.907 | 1.46% |
| 2020-05-14 | 0 | 16.42 | 16.40 | 16.42 | 16.30 | 16.80 | 6,856,452 | 112,592,852 | 16.421 | 11.81 | 11.79 | 11.81 | 11.72 | 12.08 | 9,534,858 | 11.809 | -1.79% |
| 2020-05-13 | 0 | 16.72 | 16.72 | 16.74 | 16.62 | 16.90 | 6,798,547 | 113,618,958 | 16.712 | 12.02 | 12.02 | 12.04 | 11.95 | 12.15 | 9,454,333 | 12.018 | 0.36% |
| 2020-05-12 | 0 | 16.66 | 16.62 | 16.66 | 16.52 | 16.96 | 6,839,950 | 114,746,181 | 16.776 | 11.98 | 11.95 | 11.98 | 11.88 | 12.20 | 9,511,910 | 12.063 | -2.00% |
| 2020-05-11 | 0 | 17.00 | 16.96 | 17.00 | 16.68 | 17.08 | 7,425,118 | 126,179,452 | 16.994 | 12.22 | 12.20 | 12.22 | 11.99 | 12.28 | 10,325,668 | 12.220 | 2.29% |
| 2020-05-08 | 0 | 16.62 | 16.56 | 16.62 | 16.34 | 16.84 | 11,249,942 | 186,221,360 | 16.553 | 11.95 | 11.91 | 11.95 | 11.75 | 12.11 | 15,644,622 | 11.903 | 3.10% |
| 2020-05-07 | 0 | 16.12 | 16.10 | 16.12 | 15.72 | 16.12 | 4,446,361 | 71,029,736 | 15.975 | 11.59 | 11.58 | 11.59 | 11.30 | 11.59 | 6,183,288 | 11.487 | 0.88% |
| 2020-05-06 | 0 | 15.98 | 15.96 | 15.98 | 15.78 | 16.08 | 5,050,030 | 80,625,269 | 15.965 | 11.49 | 11.48 | 11.49 | 11.35 | 11.56 | 7,022,775 | 11.481 | 1.65% |
| 2020-05-05 | 0 | 15.72 | 15.64 | 15.72 | 15.46 | 16.00 | 3,325,404 | 52,102,594 | 15.668 | 11.30 | 11.25 | 11.30 | 11.12 | 11.51 | 4,624,441 | 11.267 | 1.22% |
| 2020-05-04 | 0 | 16.12 | 16.10 | 16.12 | 16.02 | 17.00 | 8,475,294 | 138,507,298 | 16.342 | 11.17 | 11.15 | 11.17 | 11.10 | 11.78 | 12,233,850 | 11.322 | -3.01% |
| 2020-04-29 | 0 | 16.62 | 16.62 | 16.68 | 16.58 | 16.90 | 4,956,189 | 82,633,869 | 16.673 | 11.51 | 11.51 | 11.56 | 11.49 | 11.71 | 7,154,120 | 11.551 | 0.97% |
| 2020-04-28 | 0 | 16.46 | 16.44 | 16.46 | 16.32 | 16.70 | 3,392,639 | 55,907,158 | 16.479 | 11.40 | 11.39 | 11.40 | 11.31 | 11.57 | 4,897,179 | 11.416 | 0.24% |
| 2020-04-27 | 0 | 16.42 | 16.42 | 16.44 | 16.26 | 16.70 | 4,374,462 | 71,847,978 | 16.424 | 11.38 | 11.38 | 11.39 | 11.26 | 11.57 | 6,314,414 | 11.378 | 0.49% |
| 2020-04-24 | 0 | 16.34 | 16.32 | 16.34 | 16.30 | 16.76 | 6,686,409 | 109,800,209 | 16.421 | 11.32 | 11.31 | 11.32 | 11.29 | 11.61 | 9,651,644 | 11.376 | -2.27% |
| 2020-04-23 | 0 | 16.72 | 16.68 | 16.72 | 16.34 | 16.80 | 3,648,358 | 60,953,945 | 16.707 | 11.58 | 11.56 | 11.58 | 11.32 | 11.64 | 5,266,303 | 11.574 | 1.83% |
| 2020-04-22 | 0 | 16.42 | 16.42 | 16.44 | 16.20 | 16.68 | 5,596,896 | 91,800,371 | 16.402 | 11.38 | 11.38 | 11.39 | 11.22 | 11.56 | 8,078,963 | 11.363 | 0.00% |
| 2020-04-21 | 0 | 16.42 | 16.40 | 16.42 | 16.32 | 16.70 | 7,089,012 | 116,499,197 | 16.434 | 11.38 | 11.36 | 11.38 | 11.31 | 11.57 | 10,232,791 | 11.385 | -1.20% |
| 2020-04-20 | 0 | 16.62 | 16.60 | 16.62 | 16.48 | 16.72 | 5,022,179 | 83,307,303 | 16.588 | 11.51 | 11.50 | 11.51 | 11.42 | 11.58 | 7,249,375 | 11.492 | 0.85% |
| 2020-04-17 | 0 | 16.48 | 16.46 | 16.48 | 16.28 | 16.56 | 3,900,687 | 64,135,494 | 16.442 | 11.42 | 11.40 | 11.42 | 11.28 | 11.47 | 5,630,533 | 11.391 | 2.62% |
| 2020-04-16 | 0 | 16.06 | 16.06 | 16.08 | 16.04 | 16.82 | 5,892,618 | 95,776,789 | 16.254 | 11.13 | 11.13 | 11.14 | 11.11 | 11.65 | 8,505,829 | 11.260 | -2.78% |
| 2020-04-15 | 0 | 16.52 | 16.50 | 16.52 | 16.40 | 17.00 | 7,204,545 | 119,917,460 | 16.645 | 11.44 | 11.43 | 11.44 | 11.36 | 11.78 | 10,399,559 | 11.531 | -0.60% |
| 2020-04-14 | 0 | 16.62 | 16.62 | 16.64 | 16.34 | 16.88 | 5,473,391 | 91,214,033 | 16.665 | 11.51 | 11.51 | 11.53 | 11.32 | 11.69 | 7,900,687 | 11.545 | 0.61% |
| 2020-04-09 | 0 | 16.52 | 16.52 | 16.54 | 16.28 | 16.66 | 5,342,006 | 87,907,585 | 16.456 | 11.44 | 11.44 | 11.46 | 11.28 | 11.54 | 7,711,036 | 11.400 | 1.60% |
| 2020-04-08 | 0 | 16.26 | 16.24 | 16.26 | 16.12 | 17.00 | 7,350,896 | 120,139,231 | 16.343 | 11.26 | 11.25 | 11.26 | 11.17 | 11.78 | 10,610,813 | 11.322 | -1.93% |
| 2020-04-07 | 0 | 16.58 | 16.58 | 16.60 | 16.10 | 16.68 | 5,828,966 | 95,705,084 | 16.419 | 11.49 | 11.49 | 11.50 | 11.15 | 11.56 | 8,413,949 | 11.375 | 3.75% |
| 2020-04-06 | 0 | 15.98 | 15.98 | 16.00 | 15.52 | 16.14 | 5,287,946 | 83,666,107 | 15.822 | 11.07 | 11.07 | 11.08 | 10.75 | 11.18 | 7,633,002 | 10.961 | 3.23% |
| 2020-04-03 | 0 | 15.48 | 15.46 | 15.48 | 15.00 | 15.48 | 5,401,257 | 82,954,364 | 15.358 | 10.72 | 10.71 | 10.72 | 10.39 | 10.72 | 7,796,563 | 10.640 | 1.18% |
| 2020-04-02 | 0 | 15.30 | 15.30 | 15.32 | 15.16 | 16.10 | 5,867,208 | 90,013,108 | 15.342 | 10.60 | 10.60 | 10.61 | 10.50 | 11.15 | 8,469,151 | 10.628 | -2.42% |
| 2020-04-01 | 0 | 15.68 | 15.62 | 15.68 | 15.36 | 16.14 | 8,242,911 | 128,975,113 | 15.647 | 10.86 | 10.82 | 10.86 | 10.64 | 11.18 | 11,898,411 | 10.840 | -0.38% |
| 2020-03-31 | 0 | 15.74 | 15.64 | 15.74 | 14.70 | 15.74 | 12,127,943 | 188,738,619 | 15.562 | 10.90 | 10.83 | 10.90 | 10.18 | 10.90 | 17,506,346 | 10.781 | 6.35% |
| 2020-03-30 | 0 | 14.80 | 14.70 | 14.80 | 14.42 | 14.88 | 5,282,286 | 77,689,267 | 14.708 | 10.25 | 10.18 | 10.25 | 9.990 | 10.31 | 7,624,832 | 10.189 | -0.80% |
| 2020-03-27 | 0 | 14.92 | 14.88 | 14.92 | 14.74 | 15.18 | 7,647,686 | 114,260,291 | 14.941 | 10.34 | 10.31 | 10.34 | 10.21 | 10.52 | 11,039,221 | 10.350 | -0.93% |
| 2020-03-26 | 0 | 15.06 | 15.02 | 15.06 | 14.80 | 15.40 | 9,080,037 | 136,502,738 | 15.033 | 10.43 | 10.41 | 10.43 | 10.25 | 10.67 | 13,106,779 | 10.415 | 1.62% |
| 2020-03-25 | 0 | 14.82 | 14.82 | 14.84 | 14.22 | 14.92 | 9,886,543 | 144,401,487 | 14.606 | 10.27 | 10.27 | 10.28 | 9.851 | 10.34 | 14,270,948 | 10.119 | 2.92% |
| 2020-03-24 | 0 | 14.40 | 14.34 | 14.40 | 14.22 | 14.58 | 8,575,342 | 123,038,260 | 14.348 | 9.976 | 9.934 | 9.976 | 9.851 | 10.10 | 12,378,266 | 9.9399 | 4.20% |
| 2020-03-23 | 0 | 13.82 | 13.80 | 13.82 | 13.78 | 14.40 | 12,742,741 | 178,693,087 | 14.023 | 9.574 | 9.560 | 9.574 | 9.546 | 9.976 | 18,393,790 | 9.7149 | -6.37% |
| 2020-03-20 | 0 | 14.76 | 14.76 | 14.78 | 14.42 | 15.30 | 19,738,188 | 291,804,173 | 14.784 | 10.23 | 10.23 | 10.24 | 9.990 | 10.60 | 28,491,522 | 10.242 | 2.79% |
| 2020-03-19 | 0 | 14.36 | 14.34 | 14.36 | 14.06 | 16.30 | 15,263,181 | 220,499,184 | 14.446 | 9.948 | 9.934 | 9.948 | 9.740 | 11.29 | 22,031,975 | 10.008 | -5.03% |
| 2020-03-18 | 0 | 15.12 | 15.10 | 15.12 | 14.92 | 15.98 | 20,291,439 | 313,922,722 | 15.471 | 10.47 | 10.46 | 10.47 | 10.34 | 11.07 | 29,290,125 | 10.718 | -5.26% |
| 2020-03-17 | 0 | 15.96 | 15.96 | 16.00 | 15.76 | 16.50 | 23,040,988 | 367,760,371 | 15.961 | 11.06 | 11.06 | 11.08 | 10.92 | 11.43 | 33,259,022 | 11.057 | -0.37% |
| 2020-03-16 | 0 | 16.02 | 16.00 | 16.02 | 15.78 | 16.30 | 12,932,220 | 207,877,683 | 16.074 | 11.10 | 11.08 | 11.10 | 10.93 | 11.29 | 18,667,298 | 11.136 | -2.91% |
| 2020-03-13 | 0 | 16.50 | 16.46 | 16.50 | 15.62 | 16.62 | 27,247,477 | 440,618,542 | 16.171 | 11.43 | 11.40 | 11.43 | 10.82 | 11.51 | 39,330,971 | 11.203 | -0.60% |
| 2020-03-12 | 0 | 16.60 | 16.60 | 16.62 | 16.48 | 17.06 | 12,664,247 | 210,468,505 | 16.619 | 11.50 | 11.50 | 11.51 | 11.42 | 11.82 | 18,280,486 | 11.513 | -2.70% |
| 2020-03-11 | 0 | 17.06 | 17.06 | 17.10 | 17.04 | 17.50 | 9,826,348 | 169,101,172 | 17.209 | 11.82 | 11.82 | 11.85 | 11.80 | 12.12 | 14,184,058 | 11.922 | 0.24% |
| 2020-03-10 | 0 | 17.02 | 17.00 | 17.02 | 16.58 | 17.44 | 8,424,202 | 142,835,368 | 16.955 | 11.79 | 11.78 | 11.79 | 11.49 | 12.08 | 12,160,100 | 11.746 | 2.53% |
| 2020-03-09 | 0 | 16.60 | 16.60 | 16.62 | 16.42 | 16.84 | 9,834,729 | 163,518,704 | 16.627 | 11.50 | 11.50 | 11.51 | 11.38 | 11.67 | 14,196,156 | 11.519 | -3.71% |
| 2020-03-06 | 0 | 17.24 | 17.24 | 17.28 | 17.16 | 17.44 | 5,574,731 | 96,136,781 | 17.245 | 11.94 | 11.94 | 11.97 | 11.89 | 12.08 | 8,046,968 | 11.947 | -1.26% |
| 2020-03-05 | 0 | 17.46 | 17.44 | 17.46 | 17.14 | 17.52 | 8,178,544 | 142,116,181 | 17.377 | 12.10 | 12.08 | 12.10 | 11.87 | 12.14 | 11,805,499 | 12.038 | 0.81% |
| 2020-03-04 | 0 | 17.32 | 17.28 | 17.32 | 17.18 | 17.48 | 5,790,050 | 100,061,088 | 17.282 | 12.00 | 11.97 | 12.00 | 11.90 | 12.11 | 8,357,775 | 11.972 | 0.70% |
| 2020-03-03 | 0 | 17.20 | 17.18 | 17.20 | 16.78 | 17.22 | 10,041,920 | 172,291,374 | 17.157 | 11.92 | 11.90 | 11.92 | 11.62 | 11.93 | 14,495,231 | 11.886 | 0.23% |
| 2020-03-02 | 0 | 17.16 | 17.16 | 17.18 | 16.84 | 17.30 | 6,835,460 | 117,275,143 | 17.157 | 11.89 | 11.89 | 11.90 | 11.67 | 11.98 | 9,866,795 | 11.886 | 0.82% |
| 2020-02-28 | 0 | 17.02 | 17.02 | 17.04 | 16.92 | 17.36 | 11,528,609 | 196,494,533 | 17.044 | 11.79 | 11.79 | 11.80 | 11.72 | 12.03 | 16,641,225 | 11.808 | -4.17% |
| 2020-02-27 | 0 | 17.76 | 17.76 | 17.80 | 17.60 | 17.86 | 4,244,826 | 75,293,071 | 17.738 | 12.30 | 12.30 | 12.33 | 12.19 | 12.37 | 6,127,288 | 12.288 | 0.00% |
| 2020-02-26 | 0 | 17.76 | 17.74 | 17.76 | 17.64 | 17.88 | 14,512,702 | 258,151,007 | 17.788 | 12.30 | 12.29 | 12.30 | 12.22 | 12.39 | 20,948,679 | 12.323 | -1.55% |
| 2020-02-25 | 0 | 18.04 | 18.02 | 18.04 | 17.92 | 18.28 | 3,963,056 | 71,372,817 | 18.010 | 12.50 | 12.48 | 12.50 | 12.41 | 12.66 | 5,720,560 | 12.477 | 0.56% |
| 2020-02-24 | 0 | 17.94 | 17.94 | 17.96 | 17.82 | 18.40 | 5,179,454 | 93,114,361 | 17.978 | 12.43 | 12.43 | 12.44 | 12.35 | 12.75 | 7,476,397 | 12.454 | -0.33% |
| 2020-02-21 | 0 | 18.00 | 18.00 | 18.02 | 17.88 | 18.18 | 5,666,045 | 102,154,343 | 18.029 | 12.47 | 12.47 | 12.48 | 12.39 | 12.59 | 8,178,777 | 12.490 | -0.33% |
| 2020-02-20 | 0 | 18.06 | 18.06 | 18.08 | 17.90 | 18.26 | 4,483,719 | 81,031,629 | 18.072 | 12.51 | 12.51 | 12.53 | 12.40 | 12.65 | 6,472,123 | 12.520 | -0.66% |
| 2020-02-19 | 0 | 18.18 | 18.12 | 18.18 | 17.92 | 18.30 | 2,939,544 | 53,279,104 | 18.125 | 12.59 | 12.55 | 12.59 | 12.41 | 12.68 | 4,243,150 | 12.556 | 0.33% |
| 2020-02-18 | 0 | 18.12 | 18.10 | 18.12 | 17.92 | 18.32 | 4,916,035 | 88,894,725 | 18.083 | 12.55 | 12.54 | 12.55 | 12.41 | 12.69 | 7,096,159 | 12.527 | -1.20% |
| 2020-02-17 | 0 | 18.34 | 18.32 | 18.34 | 18.02 | 18.44 | 4,125,873 | 75,624,564 | 18.329 | 12.71 | 12.69 | 12.71 | 12.48 | 12.77 | 5,955,582 | 12.698 | 0.77% |
| 2020-02-14 | 0 | 18.20 | 18.18 | 18.20 | 17.78 | 18.28 | 8,002,259 | 144,417,967 | 18.047 | 12.61 | 12.59 | 12.61 | 12.32 | 12.66 | 11,551,037 | 12.503 | 2.13% |
| 2020-02-13 | 0 | 17.82 | 17.80 | 17.82 | 17.50 | 17.88 | 5,687,992 | 101,102,341 | 17.775 | 12.35 | 12.33 | 12.35 | 12.12 | 12.39 | 8,210,457 | 12.314 | 0.79% |
| 2020-02-12 | 0 | 17.68 | 17.62 | 17.68 | 17.24 | 17.74 | 6,996,190 | 122,830,717 | 17.557 | 12.25 | 12.21 | 12.25 | 11.94 | 12.29 | 10,098,805 | 12.163 | 1.61% |
| 2020-02-11 | 0 | 17.40 | 17.36 | 17.40 | 17.16 | 17.48 | 4,577,526 | 79,504,455 | 17.368 | 12.05 | 12.03 | 12.05 | 11.89 | 12.11 | 6,607,531 | 12.032 | 0.46% |
| 2020-02-10 | 0 | 17.32 | 17.30 | 17.32 | 17.08 | 17.38 | 3,058,749 | 52,924,401 | 17.303 | 12.00 | 11.98 | 12.00 | 11.83 | 12.04 | 4,415,219 | 11.987 | -0.69% |
| 2020-02-07 | 0 | 17.44 | 17.42 | 17.44 | 17.14 | 17.44 | 5,011,802 | 86,972,828 | 17.354 | 12.08 | 12.07 | 12.08 | 11.87 | 12.08 | 7,234,396 | 12.022 | 1.04% |
| 2020-02-06 | 0 | 17.26 | 17.24 | 17.26 | 16.42 | 17.26 | 13,204,414 | 222,230,302 | 16.830 | 11.96 | 11.94 | 11.96 | 11.38 | 11.96 | 19,060,202 | 11.659 | 4.86% |
| 2020-02-05 | 0 | 16.46 | 16.44 | 16.46 | 16.30 | 16.62 | 7,013,838 | 115,343,230 | 16.445 | 11.40 | 11.39 | 11.40 | 11.29 | 11.51 | 10,124,279 | 11.393 | 0.24% |
| 2020-02-04 | 0 | 16.42 | 16.42 | 16.44 | 16.08 | 16.54 | 4,693,049 | 77,116,589 | 16.432 | 11.38 | 11.38 | 11.39 | 11.14 | 11.46 | 6,774,285 | 11.384 | 1.11% |
| 2020-02-03 | 0 | 16.24 | 16.22 | 16.24 | 16.10 | 16.32 | 7,560,876 | 122,394,340 | 16.188 | 11.25 | 11.24 | 11.25 | 11.15 | 11.31 | 10,913,913 | 11.215 | -0.73% |
| 2020-01-31 | 0 | 16.36 | 16.36 | 16.38 | 16.30 | 16.70 | 7,195,587 | 118,123,696 | 16.416 | 11.33 | 11.33 | 11.35 | 11.29 | 11.57 | 10,386,629 | 11.373 | -0.37% |
| 2020-01-30 | 0 | 16.42 | 16.40 | 16.42 | 16.26 | 16.54 | 7,369,448 | 121,059,320 | 16.427 | 11.38 | 11.36 | 11.38 | 11.26 | 11.46 | 10,637,592 | 11.380 | -2.15% |
| 2020-01-29 | 0 | 16.78 | 16.78 | 16.80 | 16.78 | 17.38 | 10,342,101 | 175,792,324 | 16.998 | 11.62 | 11.62 | 11.64 | 11.62 | 12.04 | 14,928,533 | 11.776 | -6.67% |
| 2020-01-24 | 0 | 17.98 | 17.96 | 17.98 | 17.84 | 18.20 | 5,987,014 | 107,832,353 | 18.011 | 12.46 | 12.44 | 12.46 | 12.36 | 12.61 | 8,642,087 | 12.478 | 1.58% |
| 2020-01-23 | 0 | 17.70 | 17.68 | 17.70 | 17.56 | 18.02 | 10,672,541 | 189,448,054 | 17.751 | 12.26 | 12.25 | 12.26 | 12.17 | 12.48 | 15,405,514 | 12.297 | -2.53% |
| 2020-01-22 | 0 | 18.16 | 18.14 | 18.16 | 17.96 | 18.24 | 6,726,330 | 121,569,792 | 18.074 | 12.58 | 12.57 | 12.58 | 12.44 | 12.64 | 9,709,269 | 12.521 | -0.44% |
| 2020-01-21 | 0 | 18.24 | 18.24 | 18.26 | 18.00 | 18.98 | 8,281,267 | 151,788,798 | 18.329 | 12.64 | 12.64 | 12.65 | 12.47 | 13.15 | 11,953,777 | 12.698 | -4.40% |
| 2020-01-20 | 0 | 19.08 | 19.06 | 19.08 | 19.00 | 19.38 | 11,962,058 | 229,505,994 | 19.186 | 13.22 | 13.20 | 13.22 | 13.16 | 13.43 | 17,266,896 | 13.292 | 0.32% |
| 2020-01-17 | 0 | 19.02 | 18.98 | 19.02 | 18.78 | 19.02 | 3,799,706 | 71,988,325 | 18.946 | 13.18 | 13.15 | 13.18 | 13.01 | 13.18 | 5,484,769 | 13.125 | 0.74% |
| 2020-01-16 | 0 | 18.88 | 18.86 | 18.88 | 18.58 | 18.98 | 3,879,250 | 72,903,456 | 18.793 | 13.08 | 13.07 | 13.08 | 12.87 | 13.15 | 5,599,589 | 13.019 | 0.64% |
| 2020-01-15 | 0 | 18.76 | 18.68 | 18.76 | 18.60 | 19.00 | 3,054,415 | 57,162,678 | 18.715 | 13.00 | 12.94 | 13.00 | 12.89 | 13.16 | 4,408,963 | 12.965 | 0.32% |
| 2020-01-14 | 0 | 18.70 | 18.68 | 18.70 | 18.48 | 18.82 | 4,438,715 | 82,722,655 | 18.637 | 12.95 | 12.94 | 12.95 | 12.80 | 13.04 | 6,407,161 | 12.911 | 0.86% |
| 2020-01-13 | 0 | 18.54 | 18.50 | 18.54 | 18.44 | 18.82 | 3,993,300 | 74,056,318 | 18.545 | 12.84 | 12.82 | 12.84 | 12.77 | 13.04 | 5,764,217 | 12.848 | -0.22% |
| 2020-01-10 | 0 | 18.58 | 18.58 | 18.60 | 18.36 | 18.60 | 2,426,869 | 44,865,138 | 18.487 | 12.87 | 12.87 | 12.89 | 12.72 | 12.89 | 3,503,118 | 12.807 | 0.65% |
| 2020-01-09 | 0 | 18.46 | 18.44 | 18.46 | 18.06 | 18.46 | 4,502,492 | 82,265,284 | 18.271 | 12.79 | 12.77 | 12.79 | 12.51 | 12.79 | 6,499,221 | 12.658 | 2.10% |
| 2020-01-08 | 0 | 18.08 | 18.06 | 18.08 | 17.50 | 18.14 | 5,948,133 | 107,264,801 | 18.033 | 12.53 | 12.51 | 12.53 | 12.12 | 12.57 | 8,585,964 | 12.493 | 0.00% |
| 2020-01-07 | 0 | 18.08 | 18.06 | 18.08 | 18.00 | 18.26 | 7,410,775 | 134,846,542 | 18.196 | 12.53 | 12.51 | 12.53 | 12.47 | 12.65 | 10,697,246 | 12.606 | 0.44% |
| 2020-01-06 | 0 | 18.00 | 18.00 | 18.02 | 17.88 | 18.26 | 4,112,403 | 74,080,730 | 18.014 | 12.47 | 12.47 | 12.48 | 12.39 | 12.65 | 5,936,139 | 12.480 | -0.77% |
| 2020-01-03 | 0 | 18.14 | 18.12 | 18.14 | 17.72 | 18.68 | 5,238,022 | 94,443,113 | 18.030 | 12.57 | 12.55 | 12.57 | 12.28 | 12.94 | 7,560,938 | 12.491 | 4.98% |
| 2020-01-02 | 0 | 17.28 | 17.28 | 17.30 | 17.10 | 17.40 | 1,823,500 | 31,562,560 | 17.309 | 11.97 | 11.97 | 11.98 | 11.85 | 12.05 | 2,632,171 | 11.991 | 1.05% |
| 2019-12-31 | 0 | 17.10 | 17.10 | 17.12 | 16.88 | 17.18 | 2,388,575 | 40,673,814 | 17.028 | 11.85 | 11.85 | 11.86 | 11.69 | 11.90 | 3,447,841 | 11.797 | -0.70% |
| 2019-12-30 | 0 | 17.22 | 17.22 | 17.24 | 16.94 | 17.26 | 2,634,027 | 45,197,423 | 17.159 | 11.93 | 11.93 | 11.94 | 11.74 | 11.96 | 3,802,144 | 11.887 | 1.29% |
| 2019-12-27 | 0 | 17.00 | 16.98 | 17.00 | 16.84 | 17.02 | 1,510,652 | 25,578,335 | 16.932 | 11.78 | 11.76 | 11.78 | 11.67 | 11.79 | 2,180,584 | 11.730 | 0.35% |
| 2019-12-24 | 0 | 16.94 | 16.94 | 16.98 | 16.82 | 17.02 | 1,016,169 | 17,206,637 | 16.933 | 11.74 | 11.74 | 11.76 | 11.65 | 11.79 | 1,466,812 | 11.731 | 0.36% |
| 2019-12-23 | 0 | 16.88 | 16.86 | 16.88 | 16.72 | 16.96 | 1,710,591 | 28,867,645 | 16.876 | 11.69 | 11.68 | 11.69 | 11.58 | 11.75 | 2,469,190 | 11.691 | -0.35% |
| 2019-12-20 | 0 | 16.94 | 16.90 | 16.94 | 16.60 | 16.94 | 5,551,566 | 93,837,644 | 16.903 | 11.74 | 11.71 | 11.74 | 11.50 | 11.74 | 8,013,530 | 11.710 | 1.93% |
| 2019-12-19 | 0 | 16.62 | 16.60 | 16.62 | 16.40 | 16.72 | 2,087,189 | 34,646,329 | 16.600 | 11.51 | 11.50 | 11.51 | 11.36 | 11.58 | 3,012,799 | 11.500 | -0.48% |
| 2019-12-18 | 0 | 16.70 | 16.68 | 16.70 | 16.56 | 16.94 | 3,548,878 | 59,369,917 | 16.729 | 11.57 | 11.56 | 11.57 | 11.47 | 11.74 | 5,122,706 | 11.590 | -0.12% |
| 2019-12-17 | 0 | 16.72 | 16.70 | 16.72 | 16.42 | 16.76 | 2,171,141 | 36,212,164 | 16.679 | 11.58 | 11.57 | 11.58 | 11.38 | 11.61 | 3,133,981 | 11.555 | 0.97% |
| 2019-12-16 | 0 | 16.56 | 16.56 | 16.58 | 16.50 | 16.80 | 2,210,694 | 36,760,182 | 16.628 | 11.47 | 11.47 | 11.49 | 11.43 | 11.64 | 3,191,075 | 11.520 | -0.72% |
| 2019-12-13 | 0 | 16.68 | 16.66 | 16.68 | 16.50 | 16.76 | 3,644,991 | 60,593,434 | 16.624 | 11.56 | 11.54 | 11.56 | 11.43 | 11.61 | 5,261,443 | 11.517 | 1.21% |
| 2019-12-12 | 0 | 16.48 | 16.46 | 16.48 | 16.36 | 16.62 | 4,165,487 | 68,373,490 | 16.414 | 11.42 | 11.40 | 11.42 | 11.33 | 11.51 | 6,012,764 | 11.371 | 0.61% |
| 2019-12-11 | 0 | 16.38 | 16.36 | 16.38 | 16.16 | 16.42 | 1,961,113 | 31,982,250 | 16.308 | 11.35 | 11.33 | 11.35 | 11.20 | 11.38 | 2,830,812 | 11.298 | 0.37% |
| 2019-12-10 | 0 | 16.32 | 16.32 | 16.34 | 16.12 | 16.44 | 1,442,822 | 23,555,356 | 16.326 | 11.31 | 11.31 | 11.32 | 11.17 | 11.39 | 2,082,673 | 11.310 | -0.49% |
| 2019-12-09 | 0 | 16.40 | 16.38 | 16.40 | 16.30 | 16.60 | 2,603,399 | 42,812,003 | 16.445 | 11.36 | 11.35 | 11.36 | 11.29 | 11.50 | 3,757,934 | 11.392 | -0.36% |
| 2019-12-06 | 0 | 16.46 | 16.44 | 16.46 | 16.26 | 16.56 | 1,851,610 | 30,483,111 | 16.463 | 11.40 | 11.39 | 11.40 | 11.26 | 11.47 | 2,672,747 | 11.405 | 1.35% |
| 2019-12-05 | 0 | 16.24 | 16.22 | 16.24 | 15.92 | 16.36 | 3,048,579 | 49,480,987 | 16.231 | 11.25 | 11.24 | 11.25 | 11.03 | 11.33 | 4,400,539 | 11.244 | 1.88% |
| 2019-12-04 | 0 | 15.94 | 15.94 | 15.96 | 15.80 | 16.14 | 3,726,985 | 59,529,698 | 15.973 | 11.04 | 11.04 | 11.06 | 10.95 | 11.18 | 5,379,799 | 11.065 | -1.24% |
| 2019-12-03 | 0 | 16.14 | 16.14 | 16.16 | 15.76 | 16.20 | 3,228,797 | 51,924,303 | 16.082 | 11.18 | 11.18 | 11.20 | 10.92 | 11.22 | 4,660,678 | 11.141 | -0.25% |
| 2019-12-02 | 0 | 16.18 | 16.16 | 16.18 | 16.06 | 16.30 | 4,675,851 | 75,681,724 | 16.186 | 11.21 | 11.20 | 11.21 | 11.13 | 11.29 | 6,749,460 | 11.213 | 0.87% |
| 2019-11-29 | 0 | 16.04 | 16.04 | 16.06 | 16.02 | 16.40 | 5,746,612 | 92,453,140 | 16.088 | 11.11 | 11.11 | 11.13 | 11.10 | 11.36 | 8,295,074 | 11.146 | -2.43% |
| 2019-11-28 | 0 | 16.44 | 16.42 | 16.44 | 16.32 | 16.60 | 2,870,350 | 47,246,623 | 16.460 | 11.39 | 11.38 | 11.39 | 11.31 | 11.50 | 4,143,270 | 11.403 | 0.12% |
| 2019-11-27 | 0 | 16.42 | 16.42 | 16.44 | 16.22 | 16.62 | 5,755,397 | 94,478,227 | 16.416 | 11.38 | 11.38 | 11.39 | 11.24 | 11.51 | 8,307,755 | 11.372 | 0.74% |
| 2019-11-26 | 0 | 16.30 | 16.30 | 16.38 | 16.30 | 16.58 | 8,726,440 | 142,726,073 | 16.356 | 11.29 | 11.29 | 11.35 | 11.29 | 11.49 | 12,596,372 | 11.331 | -0.37% |
| 2019-11-25 | 0 | 16.36 | 16.36 | 16.40 | 16.18 | 16.74 | 7,463,474 | 123,095,257 | 16.493 | 11.33 | 11.33 | 11.36 | 11.21 | 11.60 | 10,773,316 | 11.426 | 1.49% |
| 2019-11-22 | 0 | 16.12 | 16.10 | 16.12 | 16.02 | 16.34 | 3,988,973 | 64,231,380 | 16.102 | 11.17 | 11.15 | 11.17 | 11.10 | 11.32 | 5,757,971 | 11.155 | -0.98% |
| 2019-11-21 | 0 | 16.28 | 16.26 | 16.28 | 16.10 | 16.40 | 6,318,820 | 102,713,830 | 16.255 | 11.28 | 11.26 | 11.28 | 11.15 | 11.36 | 9,121,040 | 11.261 | -1.09% |
| 2019-11-20 | 0 | 16.46 | 16.42 | 16.46 | 16.30 | 16.54 | 3,109,150 | 51,102,719 | 16.436 | 11.40 | 11.38 | 11.40 | 11.29 | 11.46 | 4,487,971 | 11.387 | -0.48% |
| 2019-11-19 | 0 | 16.54 | 16.52 | 16.54 | 16.14 | 16.56 | 4,032,723 | 66,124,401 | 16.397 | 11.46 | 11.44 | 11.46 | 11.18 | 11.47 | 5,821,123 | 11.359 | 1.35% |
| 2019-11-18 | 0 | 16.32 | 16.28 | 16.32 | 16.08 | 16.42 | 3,971,985 | 64,522,340 | 16.244 | 11.31 | 11.28 | 11.31 | 11.14 | 11.38 | 5,733,449 | 11.254 | 0.87% |
| 2019-11-15 | 0 | 16.18 | 16.16 | 16.18 | 16.10 | 16.28 | 3,224,049 | 52,181,386 | 16.185 | 11.21 | 11.20 | 11.21 | 11.15 | 11.28 | 4,653,825 | 11.213 | 0.75% |
| 2019-11-14 | 0 | 16.06 | 16.06 | 16.10 | 16.00 | 16.40 | 3,103,649 | 50,146,476 | 16.157 | 11.13 | 11.13 | 11.15 | 11.08 | 11.36 | 4,480,031 | 11.193 | -1.47% |
| 2019-11-13 | 0 | 16.30 | 16.28 | 16.30 | 16.04 | 16.34 | 5,556,504 | 90,192,065 | 16.232 | 11.29 | 11.28 | 11.29 | 11.11 | 11.32 | 8,020,658 | 11.245 | -1.69% |
| 2019-11-12 | 0 | 16.58 | 16.56 | 16.58 | 16.30 | 16.80 | 5,518,969 | 91,190,388 | 16.523 | 11.49 | 11.47 | 11.49 | 11.29 | 11.64 | 7,966,477 | 11.447 | 0.24% |
| 2019-11-11 | 0 | 16.54 | 16.54 | 16.56 | 16.48 | 17.48 | 5,330,224 | 89,823,363 | 16.852 | 11.46 | 11.46 | 11.47 | 11.42 | 12.11 | 7,694,029 | 11.674 | -3.73% |
| 2019-11-08 | 0 | 17.18 | 17.16 | 17.18 | 17.08 | 17.40 | 1,956,032 | 33,579,124 | 17.167 | 11.90 | 11.89 | 11.90 | 11.83 | 12.05 | 2,823,477 | 11.893 | -1.15% |
| 2019-11-07 | 0 | 17.38 | 17.36 | 17.38 | 17.12 | 17.38 | 6,254,069 | 108,214,755 | 17.303 | 12.04 | 12.03 | 12.04 | 11.86 | 12.04 | 9,027,574 | 11.987 | 0.93% |
| 2019-11-06 | 0 | 17.22 | 17.22 | 17.24 | 17.12 | 17.38 | 3,393,351 | 58,511,969 | 17.243 | 11.93 | 11.93 | 11.94 | 11.86 | 12.04 | 4,898,207 | 11.946 | 0.12% |
| 2019-11-05 | 0 | 17.20 | 17.18 | 17.20 | 17.12 | 17.48 | 4,622,011 | 79,718,996 | 17.248 | 11.92 | 11.90 | 11.92 | 11.86 | 12.11 | 6,671,744 | 11.949 | -1.04% |
| 2019-11-04 | 0 | 17.38 | 17.36 | 17.38 | 17.20 | 17.42 | 3,523,003 | 61,080,951 | 17.338 | 12.04 | 12.03 | 12.04 | 11.92 | 12.07 | 5,085,356 | 12.011 | 0.70% |
| 2019-11-01 | 0 | 17.26 | 17.26 | 17.28 | 17.04 | 17.36 | 3,505,460 | 60,535,034 | 17.269 | 11.96 | 11.96 | 11.97 | 11.80 | 12.03 | 5,060,033 | 11.963 | 0.00% |
| 2019-10-31 | 0 | 17.26 | 17.26 | 17.28 | 17.00 | 17.52 | 4,541,457 | 78,569,448 | 17.300 | 11.96 | 11.96 | 11.97 | 11.78 | 12.14 | 6,555,466 | 11.985 | 1.05% |
| 2019-10-30 | 0 | 17.08 | 17.08 | 17.10 | 17.04 | 17.36 | 10,667,499 | 184,081,448 | 17.256 | 11.83 | 11.83 | 11.85 | 11.80 | 12.03 | 15,398,236 | 11.955 | -0.47% |
| 2019-10-29 | 0 | 17.16 | 17.16 | 17.18 | 17.06 | 17.36 | 5,115,426 | 87,905,875 | 17.184 | 11.89 | 11.89 | 11.90 | 11.82 | 12.03 | 7,383,974 | 11.905 | -0.81% |
| 2019-10-28 | 0 | 17.30 | 17.26 | 17.30 | 16.60 | 17.34 | 42,751,439 | 717,662,455 | 16.787 | 11.98 | 11.96 | 11.98 | 11.50 | 12.01 | 61,710,506 | 11.630 | 2.61% |
| 2019-10-25 | 0 | 16.86 | 16.84 | 16.86 | 16.84 | 17.04 | 4,618,674 | 78,059,614 | 16.901 | 11.68 | 11.67 | 11.68 | 11.67 | 11.80 | 6,666,927 | 11.708 | -0.82% |
| 2019-10-24 | 0 | 17.00 | 16.98 | 17.00 | 16.84 | 17.12 | 4,798,682 | 81,545,212 | 16.993 | 11.78 | 11.76 | 11.78 | 11.67 | 11.86 | 6,926,763 | 11.772 | 0.59% |
| 2019-10-23 | 0 | 16.90 | 16.88 | 16.90 | 16.82 | 17.40 | 5,777,164 | 98,434,561 | 17.039 | 11.71 | 11.69 | 11.71 | 11.65 | 12.05 | 8,339,175 | 11.804 | -2.09% |
| 2019-10-22 | 0 | 17.26 | 17.24 | 17.26 | 17.18 | 17.34 | 4,867,620 | 83,925,544 | 17.242 | 11.96 | 11.94 | 11.96 | 11.90 | 12.01 | 7,026,273 | 11.945 | 0.00% |
| 2019-10-21 | 0 | 17.26 | 17.24 | 17.26 | 17.18 | 17.36 | 2,779,572 | 47,980,077 | 17.262 | 11.96 | 11.94 | 11.96 | 11.90 | 12.03 | 4,012,234 | 11.958 | -0.12% |
| 2019-10-18 | 0 | 17.28 | 17.26 | 17.28 | 17.22 | 17.56 | 6,761,842 | 117,012,413 | 17.305 | 11.97 | 11.96 | 11.97 | 11.93 | 12.17 | 9,760,530 | 11.988 | -1.03% |
| 2019-10-17 | 0 | 17.46 | 17.44 | 17.46 | 17.46 | 17.92 | 6,830,910 | 120,003,358 | 17.568 | 12.10 | 12.08 | 12.10 | 12.10 | 12.41 | 9,860,227 | 12.170 | -2.13% |
| 2019-10-16 | 0 | 17.84 | 17.82 | 17.84 | 17.58 | 18.08 | 8,807,993 | 157,077,379 | 17.834 | 12.36 | 12.35 | 12.36 | 12.18 | 12.53 | 12,714,091 | 12.355 | -0.78% |
| 2019-10-15 | 0 | 17.98 | 17.98 | 18.00 | 17.92 | 18.12 | 2,167,787 | 38,999,718 | 17.991 | 12.46 | 12.46 | 12.47 | 12.41 | 12.55 | 3,129,140 | 12.463 | -0.66% |
| 2019-10-14 | 0 | 18.10 | 18.06 | 18.10 | 18.00 | 18.32 | 2,388,010 | 43,231,158 | 18.103 | 12.54 | 12.51 | 12.54 | 12.47 | 12.69 | 3,447,026 | 12.542 | 0.33% |
| 2019-10-11 | 0 | 18.04 | 18.00 | 18.04 | 17.70 | 18.16 | 5,425,034 | 97,736,330 | 18.016 | 12.50 | 12.47 | 12.50 | 12.26 | 12.58 | 7,830,885 | 12.481 | 2.62% |
| 2019-10-10 | 0 | 17.58 | 17.56 | 17.58 | 17.48 | 17.88 | 5,551,165 | 97,423,528 | 17.550 | 12.18 | 12.17 | 12.18 | 12.11 | 12.39 | 8,012,951 | 12.158 | -0.68% |
| 2019-10-09 | 0 | 17.70 | 17.68 | 17.70 | 17.62 | 18.10 | 3,374,099 | 59,836,152 | 17.734 | 12.26 | 12.25 | 12.26 | 12.21 | 12.54 | 4,870,418 | 12.286 | -1.12% |
| 2019-10-08 | 0 | 17.90 | 17.86 | 17.90 | 17.72 | 18.04 | 10,790,584 | 192,046,700 | 17.798 | 12.40 | 12.37 | 12.40 | 12.28 | 12.50 | 15,575,906 | 12.330 | 1.36% |
| 2019-10-04 | 0 | 17.66 | 17.66 | 17.68 | 17.48 | 17.98 | 10,102,738 | 178,301,309 | 17.649 | 12.23 | 12.23 | 12.25 | 12.11 | 12.46 | 14,583,020 | 12.227 | -1.12% |
| 2019-10-03 | 0 | 17.86 | 17.84 | 17.86 | 17.70 | 17.96 | 3,910,293 | 69,726,077 | 17.831 | 12.37 | 12.36 | 12.37 | 12.26 | 12.44 | 5,644,399 | 12.353 | -0.78% |
| 2019-10-02 | 0 | 18.00 | 17.96 | 18.00 | 17.38 | 18.10 | 4,485,517 | 80,114,155 | 17.861 | 12.47 | 12.44 | 12.47 | 12.04 | 12.54 | 6,474,718 | 12.373 | 1.12% |
| 2019-09-30 | 0 | 17.80 | 17.80 | 17.82 | 17.68 | 18.02 | 4,110,688 | 73,291,561 | 17.830 | 12.33 | 12.33 | 12.35 | 12.25 | 12.48 | 5,933,663 | 12.352 | -0.67% |
| 2019-09-27 | 0 | 17.92 | 17.90 | 17.92 | 17.46 | 17.96 | 3,268,843 | 58,174,049 | 17.797 | 12.41 | 12.40 | 12.41 | 12.10 | 12.44 | 4,718,483 | 12.329 | 1.59% |
| 2019-09-26 | 0 | 17.64 | 17.60 | 17.64 | 17.42 | 17.70 | 3,703,330 | 64,987,844 | 17.548 | 12.22 | 12.19 | 12.22 | 12.07 | 12.26 | 5,345,653 | 12.157 | 0.92% |
| 2019-09-25 | 0 | 17.48 | 17.48 | 17.52 | 17.48 | 18.02 | 1,798,084 | 31,611,629 | 17.581 | 12.11 | 12.11 | 12.14 | 12.11 | 12.48 | 2,595,484 | 12.179 | -1.13% |
| 2019-09-24 | 0 | 17.68 | 17.66 | 17.68 | 17.52 | 17.82 | 3,861,873 | 68,307,510 | 17.688 | 12.25 | 12.23 | 12.25 | 12.14 | 12.35 | 5,574,506 | 12.254 | -0.11% |
| 2019-09-23 | 0 | 17.70 | 17.66 | 17.70 | 17.60 | 17.94 | 1,753,653 | 31,047,849 | 17.705 | 12.26 | 12.23 | 12.26 | 12.19 | 12.43 | 2,531,349 | 12.265 | 0.00% |
| 2019-09-20 | 0 | 17.70 | 17.70 | 17.72 | 17.64 | 18.14 | 9,143,632 | 162,369,510 | 17.758 | 12.26 | 12.26 | 12.28 | 12.22 | 12.57 | 13,198,577 | 12.302 | 0.00% |
| 2019-09-19 | 0 | 17.70 | 17.68 | 17.70 | 17.58 | 17.80 | 5,246,459 | 92,607,944 | 17.652 | 12.26 | 12.25 | 12.26 | 12.18 | 12.33 | 7,573,117 | 12.229 | -0.34% |
| 2019-09-18 | 0 | 17.76 | 17.74 | 17.76 | 17.58 | 17.96 | 5,923,969 | 105,109,867 | 17.743 | 12.30 | 12.29 | 12.30 | 12.18 | 12.44 | 8,551,084 | 12.292 | -0.22% |
| 2019-09-17 | 0 | 17.80 | 17.76 | 17.80 | 17.66 | 18.38 | 4,617,275 | 82,083,116 | 17.777 | 12.33 | 12.30 | 12.33 | 12.23 | 12.73 | 6,664,907 | 12.316 | -2.09% |
| 2019-09-16 | 0 | 18.18 | 18.16 | 18.18 | 18.10 | 18.42 | 3,541,166 | 64,484,188 | 18.210 | 12.59 | 12.58 | 12.59 | 12.54 | 12.76 | 5,111,574 | 12.615 | -2.15% |
| 2019-09-13 | 0 | 18.58 | 18.56 | 18.58 | 18.26 | 18.62 | 3,660,518 | 67,818,709 | 18.527 | 12.87 | 12.86 | 12.87 | 12.65 | 12.90 | 5,283,855 | 12.835 | 0.65% |
| 2019-09-12 | 0 | 18.46 | 18.44 | 18.46 | 18.32 | 18.74 | 5,040,710 | 92,934,684 | 18.437 | 12.79 | 12.77 | 12.79 | 12.69 | 12.98 | 7,276,124 | 12.773 | 0.00% |
| 2019-09-11 | 0 | 18.46 | 18.44 | 18.46 | 17.74 | 18.62 | 4,181,917 | 76,828,401 | 18.372 | 12.79 | 12.77 | 12.79 | 12.29 | 12.90 | 6,036,480 | 12.727 | 3.36% |
| 2019-09-10 | 0 | 17.86 | 17.84 | 17.86 | 17.62 | 18.00 | 3,958,679 | 70,313,673 | 17.762 | 12.37 | 12.36 | 12.37 | 12.21 | 12.47 | 5,714,242 | 12.305 | -0.39% |
| 2019-09-09 | 0 | 18.10 | 18.08 | 18.10 | 18.02 | 18.50 | 3,241,655 | 58,729,850 | 18.117 | 12.42 | 12.41 | 12.42 | 12.37 | 12.70 | 4,723,604 | 12.433 | -0.98% |
| 2019-09-06 | 0 | 18.28 | 18.26 | 18.28 | 18.10 | 18.72 | 4,637,741 | 84,711,227 | 18.266 | 12.54 | 12.53 | 12.54 | 12.42 | 12.85 | 6,757,922 | 12.535 | -0.87% |
| 2019-09-05 | 0 | 18.44 | 18.42 | 18.44 | 18.16 | 18.84 | 5,659,648 | 104,403,217 | 18.447 | 12.65 | 12.64 | 12.65 | 12.46 | 12.93 | 8,247,002 | 12.660 | -2.33% |
| 2019-09-04 | 0 | 18.88 | 18.88 | 18.90 | 17.74 | 18.96 | 38,087,466 | 698,668,442 | 18.344 | 12.96 | 12.96 | 12.97 | 12.17 | 13.01 | 55,499,457 | 12.589 | 6.19% |
| 2019-09-03 | 0 | 17.78 | 17.76 | 17.78 | 17.46 | 17.82 | 4,782,786 | 84,899,956 | 17.751 | 12.20 | 12.19 | 12.20 | 11.98 | 12.23 | 6,969,275 | 12.182 | 0.91% |
| 2019-09-02 | 0 | 17.62 | 17.60 | 17.62 | 17.42 | 17.74 | 6,899,000 | 121,510,010 | 17.613 | 12.09 | 12.08 | 12.09 | 11.95 | 12.17 | 10,052,933 | 12.087 | -0.56% |
| 2019-08-30 | 0 | 17.72 | 17.68 | 17.72 | 17.52 | 18.00 | 7,061,823 | 124,772,492 | 17.669 | 12.16 | 12.13 | 12.16 | 12.02 | 12.35 | 10,290,192 | 12.125 | 0.00% |
| 2019-08-29 | 0 | 17.72 | 17.70 | 17.72 | 17.62 | 17.84 | 3,401,500 | 60,286,760 | 17.724 | 12.16 | 12.15 | 12.16 | 12.09 | 12.24 | 4,956,523 | 12.163 | 0.23% |
| 2019-08-28 | 0 | 17.68 | 17.66 | 17.68 | 17.50 | 17.78 | 5,398,404 | 95,338,564 | 17.661 | 12.13 | 12.12 | 12.13 | 12.01 | 12.20 | 7,866,328 | 12.120 | 1.26% |
| 2019-08-27 | 0 | 17.46 | 17.46 | 17.50 | 17.44 | 17.68 | 5,024,164 | 87,804,957 | 17.477 | 11.98 | 11.98 | 12.01 | 11.97 | 12.13 | 7,321,001 | 11.994 | 0.00% |
| 2019-08-26 | 0 | 17.46 | 17.44 | 17.50 | 17.14 | 17.48 | 3,104,044 | 54,171,129 | 17.452 | 11.98 | 11.97 | 12.01 | 11.76 | 12.00 | 4,523,083 | 11.977 | -1.80% |
| 2019-08-23 | 0 | 17.78 | 17.78 | 17.80 | 17.52 | 17.90 | 2,873,390 | 51,112,809 | 17.788 | 12.20 | 12.20 | 12.22 | 12.02 | 12.28 | 4,186,983 | 12.208 | -0.11% |
| 2019-08-22 | 0 | 17.80 | 17.80 | 17.82 | 17.76 | 18.00 | 5,928,357 | 105,951,335 | 17.872 | 12.22 | 12.22 | 12.23 | 12.19 | 12.35 | 8,638,553 | 12.265 | -1.11% |
| 2019-08-21 | 0 | 18.00 | 18.00 | 18.02 | 17.86 | 18.08 | 6,046,800 | 108,695,098 | 17.976 | 12.35 | 12.35 | 12.37 | 12.26 | 12.41 | 8,811,143 | 12.336 | 0.33% |
| 2019-08-20 | 0 | 17.94 | 17.94 | 17.96 | 17.76 | 18.12 | 6,305,514 | 113,203,328 | 17.953 | 12.31 | 12.31 | 12.33 | 12.19 | 12.44 | 9,188,130 | 12.321 | -0.11% |
| 2019-08-19 | 0 | 17.96 | 17.94 | 17.96 | 17.80 | 18.06 | 6,320,949 | 113,487,495 | 17.954 | 12.33 | 12.31 | 12.33 | 12.22 | 12.39 | 9,210,622 | 12.321 | 1.70% |
| 2019-08-16 | 0 | 17.66 | 17.64 | 17.66 | 17.20 | 17.76 | 11,550,374 | 202,528,940 | 17.534 | 12.12 | 12.11 | 12.12 | 11.80 | 12.19 | 16,830,720 | 12.033 | 0.80% |
| 2019-08-15 | 0 | 17.52 | 17.50 | 17.52 | 16.84 | 17.58 | 12,390,048 | 216,145,150 | 17.445 | 12.02 | 12.01 | 12.02 | 11.56 | 12.06 | 18,054,258 | 11.972 | 1.98% |
| 2019-08-14 | 0 | 17.18 | 17.18 | 17.20 | 17.14 | 18.04 | 19,012,005 | 332,121,593 | 17.469 | 11.79 | 11.79 | 11.80 | 11.76 | 12.38 | 27,703,496 | 11.988 | -3.16% |
| 2019-08-13 | 0 | 17.74 | 17.72 | 17.74 | 17.66 | 18.10 | 11,614,678 | 206,962,357 | 17.819 | 12.17 | 12.16 | 12.17 | 12.12 | 12.42 | 16,924,421 | 12.229 | -1.55% |
| 2019-08-12 | 0 | 18.02 | 18.02 | 18.06 | 17.82 | 18.30 | 5,752,022 | 103,572,103 | 18.006 | 12.37 | 12.37 | 12.39 | 12.23 | 12.56 | 8,381,605 | 12.357 | -0.99% |
| 2019-08-09 | 0 | 18.20 | 18.18 | 18.20 | 18.06 | 18.40 | 8,130,930 | 147,944,241 | 18.195 | 12.49 | 12.48 | 12.49 | 12.39 | 12.63 | 11,848,050 | 12.487 | -1.52% |
| 2019-08-08 | 0 | 18.48 | 18.46 | 18.48 | 18.22 | 18.50 | 11,073,426 | 203,729,181 | 18.398 | 12.68 | 12.67 | 12.68 | 12.50 | 12.70 | 16,135,732 | 12.626 | 1.76% |
| 2019-08-07 | 0 | 18.16 | 18.16 | 18.18 | 17.90 | 18.36 | 7,622,799 | 137,745,391 | 18.070 | 12.46 | 12.46 | 12.48 | 12.28 | 12.60 | 11,107,623 | 12.401 | 0.44% |
| 2019-08-06 | 0 | 18.08 | 18.08 | 18.18 | 17.86 | 18.86 | 20,214,676 | 368,353,450 | 18.222 | 12.41 | 12.41 | 12.48 | 12.26 | 12.94 | 29,455,978 | 12.505 | -5.24% |
| 2019-08-05 | 0 | 19.08 | 19.04 | 19.08 | 18.62 | 19.10 | 10,560,323 | 200,342,211 | 18.971 | 13.09 | 13.07 | 13.09 | 12.78 | 13.11 | 15,388,060 | 13.019 | 0.21% |
| 2019-08-02 | 0 | 19.04 | 19.02 | 19.04 | 18.20 | 19.24 | 14,425,885 | 272,581,576 | 18.895 | 13.07 | 13.05 | 13.07 | 12.49 | 13.20 | 21,020,794 | 12.967 | 1.71% |
| 2019-08-01 | 0 | 18.72 | 18.68 | 18.72 | 18.20 | 18.72 | 12,460,968 | 231,500,079 | 18.578 | 12.85 | 12.82 | 12.85 | 12.49 | 12.85 | 18,157,600 | 12.749 | 1.08% |
| 2019-07-31 | 0 | 18.52 | 18.52 | 18.54 | 18.32 | 18.88 | 8,277,032 | 153,402,725 | 18.534 | 12.71 | 12.71 | 12.72 | 12.57 | 12.96 | 12,060,944 | 12.719 | -0.64% |
| 2019-07-30 | 0 | 18.64 | 18.60 | 18.64 | 18.12 | 18.64 | 7,939,653 | 146,152,264 | 18.408 | 12.79 | 12.76 | 12.79 | 12.44 | 12.79 | 11,569,329 | 12.633 | 0.98% |
| 2019-07-29 | 0 | 18.46 | 18.44 | 18.46 | 18.28 | 19.00 | 9,913,984 | 183,538,675 | 18.513 | 12.67 | 12.65 | 12.67 | 12.54 | 13.04 | 14,446,241 | 12.705 | -2.64% |
| 2019-07-26 | 0 | 18.96 | 18.94 | 18.96 | 18.86 | 19.08 | 7,429,531 | 140,899,198 | 18.965 | 13.01 | 13.00 | 13.01 | 12.94 | 13.09 | 10,826,001 | 13.015 | -0.63% |
| 2019-07-25 | 0 | 19.08 | 19.06 | 19.08 | 18.94 | 19.12 | 5,047,091 | 96,080,164 | 19.037 | 13.09 | 13.08 | 13.09 | 13.00 | 13.12 | 7,354,409 | 13.064 | -0.31% |
| 2019-07-24 | 0 | 19.14 | 19.12 | 19.14 | 19.10 | 19.28 | 5,558,600 | 106,564,916 | 19.171 | 13.14 | 13.12 | 13.14 | 13.11 | 13.23 | 8,099,759 | 13.157 | -0.73% |
| 2019-07-23 | 0 | 19.28 | 19.22 | 19.28 | 19.14 | 19.28 | 2,515,590 | 48,393,826 | 19.238 | 13.23 | 13.19 | 13.23 | 13.14 | 13.23 | 3,665,612 | 13.202 | 0.63% |
| 2019-07-22 | 0 | 19.16 | 19.10 | 19.16 | 19.04 | 20.50 | 7,331,156 | 140,705,181 | 19.193 | 13.15 | 13.11 | 13.15 | 13.07 | 14.07 | 10,682,653 | 13.171 | -0.93% |
| 2019-07-19 | 0 | 19.34 | 19.32 | 19.34 | 19.16 | 19.48 | 4,528,605 | 87,489,269 | 19.319 | 13.27 | 13.26 | 13.27 | 13.15 | 13.37 | 6,598,893 | 13.258 | -0.10% |
| 2019-07-18 | 0 | 19.36 | 19.34 | 19.36 | 19.14 | 19.44 | 3,180,260 | 61,512,076 | 19.342 | 13.29 | 13.27 | 13.29 | 13.14 | 13.34 | 4,634,141 | 13.274 | -0.41% |
| 2019-07-17 | 0 | 19.44 | 19.40 | 19.44 | 19.04 | 19.46 | 6,909,826 | 133,514,883 | 19.322 | 13.34 | 13.31 | 13.34 | 13.07 | 13.35 | 10,068,709 | 13.260 | 1.14% |
| 2019-07-16 | 0 | 19.22 | 19.20 | 19.22 | 19.08 | 19.24 | 3,681,004 | 70,638,302 | 19.190 | 13.19 | 13.18 | 13.19 | 13.09 | 13.20 | 5,363,805 | 13.169 | 0.10% |
| 2019-07-15 | 0 | 19.20 | 19.20 | 19.22 | 19.08 | 19.24 | 1,785,514 | 34,221,528 | 19.166 | 13.18 | 13.18 | 13.19 | 13.09 | 13.20 | 2,601,776 | 13.153 | 0.00% |
| 2019-07-12 | 0 | 19.20 | 19.16 | 19.20 | 18.86 | 19.20 | 3,352,130 | 64,062,974 | 19.111 | 13.18 | 13.15 | 13.18 | 12.94 | 13.18 | 4,884,583 | 13.115 | 0.63% |
| 2019-07-11 | 0 | 19.08 | 19.02 | 19.08 | 18.94 | 19.22 | 3,572,686 | 68,233,685 | 19.099 | 13.09 | 13.05 | 13.09 | 13.00 | 13.19 | 5,205,968 | 13.107 | 1.27% |
| 2019-07-10 | 0 | 18.84 | 18.78 | 18.84 | 18.58 | 18.98 | 2,717,417 | 50,968,634 | 18.756 | 12.93 | 12.89 | 12.93 | 12.75 | 13.03 | 3,959,706 | 12.872 | 0.43% |
| 2019-07-09 | 0 | 18.76 | 18.76 | 18.78 | 18.66 | 19.14 | 6,596,484 | 124,337,995 | 18.849 | 12.87 | 12.87 | 12.89 | 12.81 | 13.14 | 9,612,120 | 12.936 | -0.42% |
| 2019-07-08 | 0 | 18.84 | 18.78 | 18.84 | 18.62 | 19.04 | 2,185,335 | 41,072,949 | 18.795 | 12.93 | 12.89 | 12.93 | 12.78 | 13.07 | 3,184,378 | 12.898 | -1.88% |
| 2019-07-05 | 0 | 19.20 | 19.20 | 19.28 | 19.00 | 19.34 | 2,270,241 | 43,687,309 | 19.243 | 13.18 | 13.18 | 13.23 | 13.04 | 13.27 | 3,308,100 | 13.206 | 0.52% |
| 2019-07-04 | 0 | 19.10 | 19.10 | 19.14 | 19.10 | 19.28 | 2,739,547 | 52,547,979 | 19.181 | 13.11 | 13.11 | 13.14 | 13.11 | 13.23 | 3,991,953 | 13.163 | 0.21% |
| 2019-07-03 | 0 | 19.06 | 19.04 | 19.06 | 18.72 | 19.32 | 5,598,747 | 106,042,906 | 18.940 | 13.08 | 13.07 | 13.08 | 12.85 | 13.26 | 8,158,259 | 12.998 | 1.71% |
| 2019-07-02 | 0 | 18.74 | 18.72 | 18.74 | 18.30 | 18.80 | 6,671,166 | 124,318,088 | 18.635 | 12.86 | 12.85 | 12.86 | 12.56 | 12.90 | 9,720,943 | 12.789 | 0.86% |
| 2019-06-28 | 0 | 18.58 | 18.56 | 18.58 | 18.38 | 18.68 | 6,203,119 | 115,138,657 | 18.561 | 12.75 | 12.74 | 12.75 | 12.61 | 12.82 | 9,038,925 | 12.738 | 0.32% |
| 2019-06-27 | 0 | 18.52 | 18.50 | 18.52 | 18.32 | 18.58 | 5,367,568 | 99,138,511 | 18.470 | 12.71 | 12.70 | 12.71 | 12.57 | 12.75 | 7,821,395 | 12.675 | 0.33% |
| 2019-06-26 | 0 | 18.46 | 18.38 | 18.46 | 18.24 | 18.52 | 4,430,405 | 81,472,367 | 18.389 | 12.67 | 12.61 | 12.67 | 12.52 | 12.71 | 6,455,800 | 12.620 | -0.75% |
| 2019-06-25 | 0 | 18.60 | 18.60 | 18.62 | 18.46 | 18.62 | 6,799,427 | 126,062,688 | 18.540 | 12.76 | 12.76 | 12.78 | 12.67 | 12.78 | 9,907,840 | 12.724 | 0.54% |
| 2019-06-24 | 0 | 18.50 | 18.44 | 18.50 | 17.98 | 18.60 | 5,917,237 | 108,395,048 | 18.319 | 12.70 | 12.65 | 12.70 | 12.34 | 12.76 | 8,622,349 | 12.571 | 2.89% |
| 2019-06-21 | 0 | 17.98 | 17.96 | 17.98 | 17.82 | 18.08 | 5,171,636 | 92,963,791 | 17.976 | 12.34 | 12.33 | 12.34 | 12.23 | 12.41 | 7,535,891 | 12.336 | -0.33% |
| 2019-06-20 | 0 | 18.04 | 18.02 | 18.04 | 17.70 | 18.06 | 5,235,910 | 93,937,836 | 17.941 | 12.38 | 12.37 | 12.38 | 12.15 | 12.39 | 7,629,548 | 12.312 | 2.27% |
| 2019-06-19 | 0 | 17.64 | 17.62 | 17.64 | 17.32 | 17.76 | 3,454,200 | 60,827,572 | 17.610 | 12.11 | 12.09 | 12.11 | 11.89 | 12.19 | 5,033,315 | 12.085 | 1.50% |
| 2019-06-18 | 0 | 17.38 | 17.34 | 17.38 | 17.08 | 17.52 | 5,756,326 | 99,890,748 | 17.353 | 11.93 | 11.90 | 11.93 | 11.72 | 12.02 | 8,387,877 | 11.909 | 1.05% |
| 2019-06-17 | 0 | 17.20 | 17.16 | 17.20 | 17.10 | 17.52 | 3,562,096 | 61,542,913 | 17.277 | 11.80 | 11.78 | 11.80 | 11.74 | 12.02 | 5,190,537 | 11.857 | -0.12% |
| 2019-06-14 | 0 | 17.22 | 17.20 | 17.22 | 16.90 | 17.30 | 4,307,799 | 74,052,778 | 17.190 | 11.82 | 11.80 | 11.82 | 11.60 | 11.87 | 6,277,144 | 11.797 | 0.94% |
| 2019-06-13 | 0 | 17.06 | 17.02 | 17.06 | 16.76 | 17.48 | 4,720,674 | 80,109,956 | 16.970 | 11.71 | 11.68 | 11.71 | 11.50 | 12.00 | 6,878,768 | 11.646 | -1.73% |
| 2019-06-12 | 0 | 17.36 | 17.32 | 17.36 | 17.26 | 17.90 | 4,663,553 | 81,585,908 | 17.494 | 11.91 | 11.89 | 11.91 | 11.84 | 12.28 | 6,795,534 | 12.006 | -2.25% |
| 2019-06-11 | 0 | 17.76 | 17.76 | 17.78 | 17.48 | 17.92 | 3,199,907 | 56,938,779 | 17.794 | 12.19 | 12.19 | 12.20 | 12.00 | 12.30 | 4,662,770 | 12.211 | 1.14% |
| 2019-06-10 | 0 | 17.56 | 17.52 | 17.56 | 17.00 | 17.58 | 3,091,842 | 53,993,930 | 17.463 | 12.05 | 12.02 | 12.05 | 11.67 | 12.06 | 4,505,302 | 11.985 | 2.33% |
| 2019-06-06 | 0 | 17.16 | 17.14 | 17.16 | 16.66 | 17.34 | 3,528,322 | 60,416,321 | 17.123 | 11.78 | 11.76 | 11.78 | 11.43 | 11.90 | 5,141,323 | 11.751 | 1.54% |
| 2019-06-05 | 0 | 16.90 | 16.88 | 16.90 | 16.54 | 16.92 | 3,517,206 | 59,005,052 | 16.776 | 11.60 | 11.58 | 11.60 | 11.35 | 11.61 | 5,125,125 | 11.513 | 1.81% |
| 2019-06-04 | 0 | 16.60 | 16.58 | 16.60 | 16.54 | 16.88 | 5,327,577 | 88,769,913 | 16.662 | 11.39 | 11.38 | 11.39 | 11.35 | 11.58 | 7,763,122 | 11.435 | -0.95% |
| 2019-06-03 | 0 | 16.76 | 16.74 | 16.76 | 16.52 | 16.88 | 3,927,120 | 65,688,398 | 16.727 | 11.50 | 11.49 | 11.50 | 11.34 | 11.58 | 5,722,434 | 11.479 | 1.58% |
| 2019-05-31 | 0 | 16.50 | 16.46 | 16.50 | 16.44 | 17.00 | 9,980,981 | 166,219,320 | 16.654 | 11.32 | 11.30 | 11.32 | 11.28 | 11.67 | 14,543,867 | 11.429 | -1.90% |
| 2019-05-30 | 0 | 16.82 | 16.80 | 16.82 | 16.80 | 17.22 | 4,270,922 | 72,169,661 | 16.898 | 11.54 | 11.53 | 11.54 | 11.53 | 11.82 | 6,223,408 | 11.596 | -1.64% |
| 2019-05-29 | 0 | 17.10 | 17.08 | 17.10 | 17.08 | 17.32 | 5,917,756 | 101,962,524 | 17.230 | 11.74 | 11.72 | 11.74 | 11.72 | 11.89 | 8,623,106 | 11.824 | -1.61% |
| 2019-05-28 | 0 | 17.38 | 17.36 | 17.38 | 17.26 | 17.48 | 11,325,598 | 196,874,529 | 17.383 | 11.93 | 11.91 | 11.93 | 11.84 | 12.00 | 16,503,186 | 11.929 | -0.46% |
| 2019-05-27 | 0 | 17.46 | 17.46 | 17.48 | 17.34 | 17.62 | 4,021,500 | 70,230,260 | 17.464 | 11.98 | 11.98 | 12.00 | 11.90 | 12.09 | 5,859,961 | 11.985 | -1.13% |
| 2019-05-24 | 0 | 17.66 | 17.64 | 17.68 | 17.52 | 17.80 | 2,083,724 | 36,702,743 | 17.614 | 12.12 | 12.11 | 12.13 | 12.02 | 12.22 | 3,036,315 | 12.088 | 0.68% |
| 2019-05-23 | 0 | 17.54 | 17.52 | 17.56 | 17.46 | 17.80 | 4,050,241 | 71,358,574 | 17.618 | 12.04 | 12.02 | 12.05 | 11.98 | 12.22 | 5,901,841 | 12.091 | -1.13% |
| 2019-05-22 | 0 | 17.74 | 17.70 | 17.74 | 17.44 | 17.80 | 2,428,392 | 42,977,504 | 17.698 | 12.17 | 12.15 | 12.17 | 11.97 | 12.22 | 3,538,551 | 12.146 | 0.45% |
| 2019-05-21 | 0 | 17.66 | 17.60 | 17.66 | 17.38 | 17.80 | 2,028,325 | 35,821,311 | 17.661 | 12.12 | 12.08 | 12.12 | 11.93 | 12.22 | 2,955,590 | 12.120 | 0.57% |
| 2019-05-20 | 0 | 17.56 | 17.54 | 17.56 | 17.46 | 17.86 | 4,084,199 | 71,732,482 | 17.563 | 12.05 | 12.04 | 12.05 | 11.98 | 12.26 | 5,951,323 | 12.053 | -0.23% |
| 2019-05-17 | 0 | 17.60 | 17.58 | 17.60 | 17.46 | 18.28 | 4,772,824 | 84,224,140 | 17.647 | 12.08 | 12.06 | 12.08 | 11.98 | 12.54 | 6,954,759 | 12.110 | -1.46% |
| 2019-05-16 | 0 | 17.86 | 17.84 | 17.86 | 17.04 | 17.90 | 8,969,640 | 158,020,549 | 17.617 | 12.26 | 12.24 | 12.26 | 11.69 | 12.28 | 13,070,183 | 12.090 | 3.72% |
| 2019-05-15 | 0 | 17.22 | 17.20 | 17.22 | 17.14 | 17.32 | 3,748,481 | 64,612,069 | 17.237 | 11.82 | 11.80 | 11.82 | 11.76 | 11.89 | 5,462,129 | 11.829 | 0.82% |
| 2019-05-14 | 0 | 17.08 | 17.08 | 17.10 | 16.94 | 17.16 | 20,804,109 | 354,256,432 | 17.028 | 11.72 | 11.72 | 11.74 | 11.63 | 11.78 | 30,314,875 | 11.686 | 0.00% |
| 2019-05-10 | 0 | 17.08 | 17.06 | 17.08 | 16.96 | 17.40 | 12,085,550 | 207,113,519 | 17.137 | 11.72 | 11.71 | 11.72 | 11.64 | 11.94 | 17,610,556 | 11.761 | -0.12% |
| 2019-05-09 | 0 | 17.10 | 17.08 | 17.10 | 17.02 | 17.54 | 8,427,366 | 144,937,039 | 17.198 | 11.74 | 11.72 | 11.74 | 11.68 | 12.04 | 12,280,004 | 11.803 | -1.38% |
| 2019-05-08 | 0 | 17.34 | 17.34 | 17.36 | 17.32 | 17.68 | 2,902,241 | 50,675,556 | 17.461 | 11.90 | 11.90 | 11.91 | 11.89 | 12.13 | 4,229,024 | 11.983 | -1.48% |
| 2019-05-07 | 0 | 17.60 | 17.58 | 17.60 | 17.48 | 17.76 | 4,858,051 | 85,589,660 | 17.618 | 12.08 | 12.06 | 12.08 | 12.00 | 12.19 | 7,078,948 | 12.091 | 0.57% |
| 2019-05-06 | 0 | 17.50 | 17.48 | 17.54 | 17.44 | 17.86 | 5,980,663 | 105,097,150 | 17.573 | 12.01 | 12.00 | 12.04 | 11.97 | 12.26 | 8,714,771 | 12.060 | -2.67% |
| 2019-05-03 | 0 | 17.98 | 17.96 | 17.98 | 17.60 | 17.98 | 13,862,303 | 246,855,362 | 17.808 | 12.34 | 12.33 | 12.34 | 12.08 | 12.34 | 20,199,566 | 12.221 | 1.58% |
| 2019-05-02 | 0 | 18.28 | 18.28 | 18.30 | 18.12 | 18.38 | 9,361,702 | 171,371,349 | 18.306 | 12.15 | 12.15 | 12.16 | 12.04 | 12.21 | 14,088,488 | 12.164 | -0.87% |
| 2019-04-30 | 0 | 18.44 | 18.44 | 18.48 | 18.38 | 18.56 | 2,939,126 | 54,263,263 | 18.462 | 12.25 | 12.25 | 12.28 | 12.21 | 12.33 | 4,423,110 | 12.268 | -0.43% |
| 2019-04-29 | 0 | 18.52 | 18.46 | 18.52 | 18.34 | 18.54 | 4,163,138 | 76,872,315 | 18.465 | 12.31 | 12.27 | 12.31 | 12.19 | 12.32 | 6,265,134 | 12.270 | 1.65% |
| 2019-04-26 | 0 | 18.22 | 18.20 | 18.22 | 18.12 | 18.36 | 3,262,475 | 59,430,622 | 18.216 | 12.11 | 12.09 | 12.11 | 12.04 | 12.20 | 4,909,721 | 12.105 | -0.87% |
| 2019-04-25 | 0 | 18.38 | 18.36 | 18.38 | 18.36 | 18.72 | 4,171,736 | 77,258,099 | 18.519 | 12.21 | 12.20 | 12.21 | 12.20 | 12.44 | 6,278,074 | 12.306 | -1.82% |
| 2019-04-24 | 0 | 18.72 | 18.64 | 18.72 | 18.42 | 18.72 | 3,750,286 | 69,837,808 | 18.622 | 12.44 | 12.39 | 12.44 | 12.24 | 12.44 | 5,643,831 | 12.374 | 1.85% |
| 2019-04-23 | 0 | 18.38 | 18.38 | 18.40 | 18.20 | 18.70 | 3,856,969 | 70,817,426 | 18.361 | 12.21 | 12.21 | 12.23 | 12.09 | 12.43 | 5,804,379 | 12.201 | -0.97% |
| 2019-04-18 | 0 | 18.56 | 18.56 | 18.58 | 18.48 | 18.92 | 3,613,583 | 67,190,164 | 18.594 | 12.33 | 12.33 | 12.35 | 12.28 | 12.57 | 5,438,105 | 12.355 | -0.75% |
| 2019-04-17 | 0 | 18.70 | 18.70 | 18.72 | 18.66 | 18.88 | 2,838,649 | 53,238,976 | 18.755 | 12.43 | 12.43 | 12.44 | 12.40 | 12.55 | 4,271,902 | 12.463 | 0.00% |
| 2019-04-16 | 0 | 18.70 | 18.68 | 18.70 | 18.52 | 18.84 | 3,563,000 | 66,508,869 | 18.667 | 12.43 | 12.41 | 12.43 | 12.31 | 12.52 | 5,361,983 | 12.404 | -0.43% |
| 2019-04-15 | 0 | 18.78 | 18.76 | 18.78 | 18.76 | 19.22 | 3,776,881 | 71,679,893 | 18.979 | 12.48 | 12.47 | 12.48 | 12.47 | 12.77 | 5,683,854 | 12.611 | -1.78% |
| 2019-04-12 | 0 | 19.12 | 19.10 | 19.12 | 18.88 | 19.14 | 6,398,467 | 121,613,785 | 19.007 | 12.71 | 12.69 | 12.71 | 12.55 | 12.72 | 9,629,096 | 12.630 | 0.74% |
| 2019-04-11 | 0 | 18.98 | 18.96 | 18.98 | 18.90 | 19.46 | 2,585,444 | 49,369,537 | 19.095 | 12.61 | 12.60 | 12.61 | 12.56 | 12.93 | 3,890,852 | 12.689 | -2.16% |
| 2019-04-10 | 0 | 19.40 | 19.38 | 19.40 | 19.20 | 19.46 | 3,591,977 | 69,513,274 | 19.352 | 12.89 | 12.88 | 12.89 | 12.76 | 12.93 | 5,405,590 | 12.860 | -0.21% |
| 2019-04-09 | 0 | 19.44 | 19.42 | 19.44 | 19.20 | 19.64 | 3,622,257 | 70,182,227 | 19.375 | 12.92 | 12.90 | 12.92 | 12.76 | 13.05 | 5,451,159 | 12.875 | 0.00% |
| 2019-04-08 | 0 | 19.44 | 19.44 | 19.46 | 19.34 | 19.72 | 3,559,918 | 69,172,845 | 19.431 | 12.92 | 12.92 | 12.93 | 12.85 | 13.10 | 5,357,345 | 12.912 | -0.72% |
| 2019-04-04 | 0 | 19.58 | 19.58 | 19.62 | 19.38 | 19.66 | 6,634,211 | 129,458,332 | 19.514 | 13.01 | 13.01 | 13.04 | 12.88 | 13.06 | 9,983,869 | 12.967 | -0.81% |
| 2019-04-03 | 0 | 19.74 | 19.70 | 19.74 | 19.38 | 19.74 | 5,686,577 | 111,589,177 | 19.623 | 13.12 | 13.09 | 13.12 | 12.88 | 13.12 | 8,557,768 | 13.040 | -0.30% |
| 2019-04-02 | 0 | 19.80 | 19.80 | 19.82 | 19.62 | 19.88 | 17,352,255 | 342,554,644 | 19.741 | 13.16 | 13.16 | 13.17 | 13.04 | 13.21 | 26,113,525 | 13.118 | -0.60% |
| 2019-04-01 | 0 | 19.92 | 19.88 | 19.92 | 19.12 | 20.00 | 9,712,352 | 190,563,501 | 19.621 | 13.24 | 13.21 | 13.24 | 12.71 | 13.29 | 14,616,184 | 13.038 | 3.97% |
| 2019-03-29 | 0 | 19.16 | 19.16 | 19.18 | 19.08 | 19.24 | 6,764,848 | 129,662,378 | 19.167 | 12.73 | 12.73 | 12.74 | 12.68 | 12.78 | 10,180,465 | 12.736 | 0.10% |
| 2019-03-28 | 0 | 19.14 | 19.08 | 19.14 | 19.02 | 19.40 | 4,764,478 | 91,251,144 | 19.152 | 12.72 | 12.68 | 12.72 | 12.64 | 12.89 | 7,170,095 | 12.727 | -0.10% |
| 2019-03-27 | 0 | 19.16 | 19.14 | 19.16 | 18.80 | 19.16 | 4,568,927 | 87,253,383 | 19.097 | 12.73 | 12.72 | 12.73 | 12.49 | 12.73 | 6,875,809 | 12.690 | 1.27% |
| 2019-03-26 | 0 | 18.92 | 18.86 | 18.92 | 18.70 | 18.96 | 3,400,254 | 64,208,735 | 18.884 | 12.57 | 12.53 | 12.57 | 12.43 | 12.60 | 5,117,065 | 12.548 | 1.28% |
| 2019-03-25 | 0 | 18.68 | 18.68 | 18.72 | 18.64 | 18.98 | 4,620,335 | 86,638,478 | 18.752 | 12.41 | 12.41 | 12.44 | 12.39 | 12.61 | 6,953,173 | 12.460 | -1.99% |
| 2019-03-22 | 0 | 19.06 | 19.06 | 19.08 | 18.98 | 19.28 | 3,540,721 | 67,590,260 | 19.089 | 12.67 | 12.67 | 12.68 | 12.61 | 12.81 | 5,328,455 | 12.685 | 0.53% |
| 2019-03-21 | 0 | 18.96 | 18.96 | 18.98 | 18.96 | 19.20 | 4,534,700 | 86,406,590 | 19.055 | 12.60 | 12.60 | 12.61 | 12.60 | 12.76 | 6,824,301 | 12.662 | -1.04% |
| 2019-03-20 | 0 | 19.16 | 19.14 | 19.16 | 18.98 | 19.20 | 4,558,794 | 87,191,572 | 19.126 | 12.73 | 12.72 | 12.73 | 12.61 | 12.76 | 6,860,560 | 12.709 | -0.21% |
| 2019-03-19 | 0 | 19.20 | 19.20 | 19.24 | 19.02 | 19.24 | 3,281,500 | 62,970,690 | 19.190 | 12.76 | 12.76 | 12.78 | 12.64 | 12.78 | 4,938,351 | 12.751 | 0.21% |
| 2019-03-18 | 0 | 19.16 | 19.16 | 19.18 | 18.96 | 19.28 | 2,827,700 | 54,229,568 | 19.178 | 12.73 | 12.73 | 12.74 | 12.60 | 12.81 | 4,255,425 | 12.744 | 0.63% |
| 2019-03-15 | 0 | 19.04 | 19.02 | 19.04 | 18.90 | 19.24 | 7,474,742 | 142,544,598 | 19.070 | 12.65 | 12.64 | 12.65 | 12.56 | 12.78 | 11,248,789 | 12.672 | 0.63% |
| 2019-03-14 | 0 | 18.92 | 18.92 | 18.94 | 18.86 | 19.08 | 4,400,176 | 83,312,015 | 18.934 | 12.57 | 12.57 | 12.59 | 12.53 | 12.68 | 6,621,854 | 12.581 | -0.73% |
| 2019-03-13 | 0 | 19.06 | 19.04 | 19.06 | 18.86 | 19.18 | 4,214,575 | 80,067,143 | 18.998 | 12.67 | 12.65 | 12.67 | 12.53 | 12.74 | 6,342,542 | 12.624 | 0.11% |
| 2019-03-12 | 0 | 19.04 | 19.02 | 19.04 | 18.86 | 19.14 | 3,021,391 | 57,455,383 | 19.016 | 12.65 | 12.64 | 12.65 | 12.53 | 12.72 | 4,546,912 | 12.636 | 0.63% |
| 2019-03-11 | 0 | 18.92 | 18.90 | 18.92 | 18.84 | 19.20 | 3,215,516 | 60,842,760 | 18.922 | 12.57 | 12.56 | 12.57 | 12.52 | 12.76 | 4,839,052 | 12.573 | -0.63% |
| 2019-03-08 | 0 | 19.04 | 19.00 | 19.04 | 18.76 | 19.08 | 7,008,787 | 133,234,498 | 19.010 | 12.65 | 12.63 | 12.65 | 12.47 | 12.68 | 10,547,571 | 12.632 | 0.42% |
| 2019-03-07 | 0 | 18.96 | 18.96 | 19.02 | 18.74 | 19.04 | 4,470,784 | 84,649,775 | 18.934 | 12.60 | 12.60 | 12.64 | 12.45 | 12.65 | 6,728,113 | 12.582 | 0.32% |
| 2019-03-06 | 0 | 18.90 | 18.86 | 18.90 | 18.68 | 18.90 | 2,429,747 | 45,793,806 | 18.847 | 12.56 | 12.53 | 12.56 | 12.41 | 12.56 | 3,656,543 | 12.524 | 1.07% |
| 2019-03-05 | 0 | 18.70 | 18.68 | 18.70 | 18.44 | 18.84 | 4,030,389 | 75,336,103 | 18.692 | 12.43 | 12.41 | 12.43 | 12.25 | 12.52 | 6,065,359 | 12.421 | 0.21% |
| 2019-03-04 | 0 | 18.66 | 18.64 | 18.66 | 18.54 | 18.82 | 4,979,609 | 92,895,223 | 18.655 | 12.40 | 12.39 | 12.40 | 12.32 | 12.51 | 7,493,847 | 12.396 | 0.32% |
| 2019-03-01 | 0 | 18.60 | 18.60 | 18.62 | 18.16 | 18.66 | 7,668,618 | 142,065,574 | 18.526 | 12.36 | 12.36 | 12.37 | 12.07 | 12.40 | 11,540,555 | 12.310 | 0.32% |
| 2019-02-28 | 0 | 18.54 | 18.52 | 18.54 | 18.50 | 19.12 | 11,424,502 | 213,589,843 | 18.696 | 12.32 | 12.31 | 12.32 | 12.29 | 12.71 | 17,192,810 | 12.423 | -2.93% |
| 2019-02-27 | 0 | 19.10 | 19.06 | 19.10 | 19.04 | 19.26 | 5,902,897 | 113,096,708 | 19.160 | 12.69 | 12.67 | 12.69 | 12.65 | 12.80 | 8,883,309 | 12.731 | -0.52% |
| 2019-02-26 | 0 | 19.20 | 19.18 | 19.20 | 19.12 | 19.26 | 5,942,487 | 114,076,325 | 19.197 | 12.76 | 12.74 | 12.76 | 12.71 | 12.80 | 8,942,889 | 12.756 | -0.10% |
| 2019-02-25 | 0 | 19.22 | 19.20 | 19.22 | 19.02 | 19.28 | 9,713,814 | 186,515,656 | 19.201 | 12.77 | 12.76 | 12.77 | 12.64 | 12.81 | 14,618,384 | 12.759 | 0.73% |
| 2019-02-22 | 0 | 19.08 | 19.06 | 19.08 | 18.90 | 19.14 | 10,669,884 | 203,159,631 | 19.040 | 12.68 | 12.67 | 12.68 | 12.56 | 12.72 | 16,057,180 | 12.652 | 0.95% |
| 2019-02-21 | 0 | 18.90 | 18.88 | 18.90 | 18.68 | 19.14 | 12,087,320 | 229,170,799 | 18.960 | 12.56 | 12.55 | 12.56 | 12.41 | 12.72 | 18,190,289 | 12.599 | -0.21% |
| 2019-02-20 | 0 | 18.94 | 18.92 | 18.94 | 18.62 | 19.00 | 10,189,794 | 192,123,555 | 18.855 | 12.59 | 12.57 | 12.59 | 12.37 | 12.63 | 15,334,689 | 12.529 | 2.16% |
| 2019-02-19 | 0 | 18.54 | 18.52 | 18.54 | 18.40 | 18.60 | 5,752,776 | 106,619,086 | 18.534 | 12.32 | 12.31 | 12.32 | 12.23 | 12.36 | 8,657,391 | 12.315 | 0.76% |
| 2019-02-18 | 0 | 18.40 | 18.38 | 18.40 | 18.08 | 18.40 | 6,260,867 | 114,901,160 | 18.352 | 12.23 | 12.21 | 12.23 | 12.01 | 12.23 | 9,422,021 | 12.195 | 2.11% |
| 2019-02-15 | 0 | 18.02 | 18.02 | 18.04 | 17.88 | 18.18 | 9,165,490 | 165,120,843 | 18.015 | 11.97 | 11.97 | 11.99 | 11.88 | 12.08 | 13,793,208 | 11.971 | -0.88% |
| 2019-02-14 | 0 | 18.18 | 18.14 | 18.18 | 18.02 | 18.18 | 4,053,315 | 73,489,422 | 18.131 | 12.08 | 12.05 | 12.08 | 11.97 | 12.08 | 6,099,861 | 12.048 | 0.33% |
| 2019-02-13 | 0 | 18.12 | 18.10 | 18.12 | 17.84 | 18.14 | 6,759,662 | 122,004,733 | 18.049 | 12.04 | 12.03 | 12.04 | 11.85 | 12.05 | 10,172,661 | 11.993 | 1.57% |
| 2019-02-12 | 0 | 17.84 | 17.82 | 17.84 | 17.62 | 17.86 | 7,694,358 | 136,423,258 | 17.730 | 11.85 | 11.84 | 11.85 | 11.71 | 11.87 | 11,579,291 | 11.782 | 0.90% |
| 2019-02-11 | 0 | 17.68 | 17.62 | 17.68 | 17.42 | 17.72 | 19,408,129 | 341,337,107 | 17.587 | 11.75 | 11.71 | 11.75 | 11.58 | 11.77 | 29,207,424 | 11.687 | 0.57% |
| 2019-02-08 | 0 | 17.58 | 17.56 | 17.58 | 17.34 | 17.70 | 8,600,455 | 150,969,731 | 17.554 | 11.68 | 11.67 | 11.68 | 11.52 | 11.76 | 12,942,883 | 11.664 | -0.11% |
| 2019-02-04 | 0 | 17.60 | 17.58 | 17.60 | 17.30 | 17.62 | 5,535,553 | 97,017,090 | 17.526 | 11.70 | 11.68 | 11.70 | 11.50 | 11.71 | 8,330,491 | 11.646 | 0.92% |
| 2019-02-01 | 0 | 17.44 | 17.42 | 17.44 | 17.12 | 17.44 | 43,015,496 | 744,724,684 | 17.313 | 11.59 | 11.58 | 11.59 | 11.38 | 11.59 | 64,734,309 | 11.504 | 1.99% |
| 2019-01-31 | 0 | 17.10 | 17.06 | 17.10 | 16.88 | 17.24 | 17,320,728 | 294,767,854 | 17.018 | 11.36 | 11.34 | 11.36 | 11.22 | 11.46 | 26,066,080 | 11.308 | 1.54% |
| 2019-01-30 | 0 | 16.84 | 16.82 | 16.84 | 16.52 | 17.00 | 9,850,004 | 165,856,513 | 16.838 | 11.19 | 11.18 | 11.19 | 10.98 | 11.30 | 14,823,337 | 11.189 | 1.08% |
| 2019-01-29 | 0 | 16.66 | 16.64 | 16.66 | 16.32 | 16.70 | 9,052,802 | 150,031,186 | 16.573 | 11.07 | 11.06 | 11.07 | 10.84 | 11.10 | 13,623,623 | 11.013 | 1.83% |
| 2019-01-28 | 0 | 16.36 | 16.36 | 16.40 | 16.30 | 16.44 | 2,769,609 | 45,325,160 | 16.365 | 10.87 | 10.87 | 10.90 | 10.83 | 10.92 | 4,168,003 | 10.875 | 0.49% |
| 2019-01-25 | 0 | 16.28 | 16.28 | 16.30 | 15.94 | 16.38 | 8,352,030 | 135,978,119 | 16.281 | 10.82 | 10.82 | 10.83 | 10.59 | 10.88 | 12,569,026 | 10.819 | 0.25% |
| 2019-01-24 | 0 | 16.24 | 16.22 | 16.24 | 15.78 | 16.28 | 4,741,674 | 76,441,617 | 16.121 | 10.79 | 10.78 | 10.79 | 10.49 | 10.82 | 7,135,777 | 10.712 | 1.25% |
| 2019-01-23 | 0 | 16.04 | 16.02 | 16.04 | 15.80 | 16.06 | 3,368,773 | 53,936,155 | 16.011 | 10.66 | 10.65 | 10.66 | 10.50 | 10.67 | 5,069,689 | 10.639 | 0.75% |
| 2019-01-22 | 0 | 15.92 | 15.92 | 15.94 | 15.80 | 16.02 | 1,616,509 | 25,742,980 | 15.925 | 10.58 | 10.58 | 10.59 | 10.50 | 10.65 | 2,432,695 | 10.582 | -0.13% |
| 2019-01-21 | 0 | 15.94 | 15.90 | 15.94 | 15.80 | 16.02 | 3,785,000 | 60,146,814 | 15.891 | 10.59 | 10.57 | 10.59 | 10.50 | 10.65 | 5,696,072 | 10.559 | 0.76% |
| 2019-01-18 | 0 | 15.82 | 15.80 | 15.82 | 15.70 | 15.92 | 1,679,522 | 26,598,154 | 15.837 | 10.51 | 10.50 | 10.51 | 10.43 | 10.58 | 2,527,524 | 10.523 | 2.20% |
| 2019-01-17 | 0 | 15.48 | 15.46 | 15.48 | 15.42 | 15.72 | 3,859,653 | 60,081,970 | 15.567 | 10.29 | 10.27 | 10.29 | 10.25 | 10.45 | 5,808,418 | 10.344 | -1.65% |
| 2019-01-16 | 0 | 15.74 | 15.72 | 15.74 | 15.42 | 15.78 | 2,010,050 | 31,536,057 | 15.689 | 10.46 | 10.45 | 10.46 | 10.25 | 10.49 | 3,024,938 | 10.425 | 0.77% |
| 2019-01-15 | 0 | 15.62 | 15.60 | 15.62 | 15.38 | 15.64 | 3,278,306 | 50,983,243 | 15.552 | 10.38 | 10.37 | 10.38 | 10.22 | 10.39 | 4,933,545 | 10.334 | 1.17% |
| 2019-01-14 | 0 | 15.44 | 15.44 | 15.46 | 15.26 | 15.68 | 1,339,163 | 20,663,097 | 15.430 | 10.26 | 10.26 | 10.27 | 10.14 | 10.42 | 2,015,315 | 10.253 | -1.53% |
| 2019-01-11 | 0 | 15.68 | 15.66 | 15.68 | 15.40 | 15.76 | 2,641,960 | 41,317,134 | 15.639 | 10.42 | 10.41 | 10.42 | 10.23 | 10.47 | 3,975,903 | 10.392 | 0.77% |
| 2019-01-10 | 0 | 15.56 | 15.52 | 15.56 | 15.40 | 15.68 | 3,207,599 | 49,943,223 | 15.570 | 10.34 | 10.31 | 10.34 | 10.23 | 10.42 | 4,827,137 | 10.346 | 0.00% |
| 2019-01-09 | 0 | 15.56 | 15.54 | 15.56 | 15.24 | 15.62 | 5,900,651 | 91,461,738 | 15.500 | 10.34 | 10.33 | 10.34 | 10.13 | 10.38 | 8,879,929 | 10.300 | 1.04% |
| 2019-01-08 | 0 | 15.40 | 15.38 | 15.42 | 15.20 | 15.50 | 2,618,099 | 40,350,353 | 15.412 | 10.23 | 10.22 | 10.25 | 10.10 | 10.30 | 3,939,995 | 10.241 | 0.39% |
| 2019-01-07 | 0 | 15.34 | 15.34 | 15.38 | 15.22 | 15.50 | 2,591,722 | 39,725,393 | 15.328 | 10.19 | 10.19 | 10.22 | 10.11 | 10.30 | 3,900,300 | 10.185 | 1.72% |
| 2019-01-04 | 0 | 15.08 | 15.04 | 15.08 | 14.38 | 15.10 | 3,777,521 | 56,527,138 | 14.964 | 10.02 | 9.994 | 10.02 | 9.555 | 10.03 | 5,684,817 | 9.9435 | 3.71% |
| 2019-01-03 | 0 | 14.54 | 14.54 | 14.56 | 14.50 | 14.84 | 2,985,550 | 43,568,700 | 14.593 | 9.662 | 9.662 | 9.675 | 9.635 | 9.861 | 4,492,974 | 9.6971 | -0.27% |
| 2019-01-02 | 0 | 14.58 | 14.56 | 14.58 | 14.52 | 14.98 | 3,253,367 | 47,609,156 | 14.634 | 9.688 | 9.675 | 9.688 | 9.648 | 9.954 | 4,896,014 | 9.7241 | -2.28% |
| 2018-12-31 | 0 | 14.92 | 14.92 | 14.98 | 14.92 | 15.20 | 2,410,628 | 36,099,039 | 14.975 | 9.914 | 9.914 | 9.954 | 9.914 | 10.10 | 3,627,770 | 9.9508 | -1.19% |
| 2018-12-28 | 0 | 15.10 | 15.06 | 15.10 | 14.82 | 15.20 | 4,068,073 | 61,193,651 | 15.042 | 10.03 | 10.01 | 10.03 | 9.848 | 10.10 | 6,122,070 | 9.9956 | 2.03% |
| 2018-12-27 | 0 | 14.80 | 14.80 | 14.82 | 14.80 | 15.40 | 3,751,304 | 55,949,153 | 14.915 | 9.834 | 9.834 | 9.848 | 9.834 | 10.23 | 5,645,363 | 9.9106 | -2.25% |
| 2018-12-24 | 0 | 15.14 | 15.08 | 15.14 | 14.88 | 15.16 | 1,392,244 | 20,934,444 | 15.036 | 10.06 | 10.02 | 10.06 | 9.888 | 10.07 | 2,095,197 | 9.9916 | 1.07% |
| 2018-12-21 | 0 | 14.98 | 14.98 | 15.00 | 14.98 | 15.30 | 5,523,521 | 83,004,169 | 15.027 | 9.954 | 9.954 | 9.967 | 9.954 | 10.17 | 8,312,384 | 9.9856 | -1.83% |
| 2018-12-20 | 0 | 15.26 | 15.24 | 15.26 | 15.14 | 15.62 | 2,884,928 | 44,179,128 | 15.314 | 10.14 | 10.13 | 10.14 | 10.06 | 10.38 | 4,341,548 | 10.176 | -2.55% |
| 2018-12-19 | 0 | 15.66 | 15.62 | 15.66 | 15.42 | 15.66 | 5,851,521 | 91,011,457 | 15.553 | 10.41 | 10.38 | 10.41 | 10.25 | 10.41 | 8,805,993 | 10.335 | 1.03% |
| 2018-12-18 | 0 | 15.50 | 15.50 | 15.52 | 15.46 | 15.72 | 3,322,843 | 51,629,608 | 15.538 | 10.30 | 10.30 | 10.31 | 10.27 | 10.45 | 5,000,569 | 10.325 | -0.90% |
| 2018-12-17 | 0 | 15.64 | 15.64 | 15.66 | 15.64 | 15.96 | 2,445,779 | 38,382,878 | 15.694 | 10.39 | 10.39 | 10.41 | 10.39 | 10.61 | 3,680,669 | 10.428 | -1.64% |
| 2018-12-14 | 0 | 15.90 | 15.86 | 15.90 | 15.68 | 15.90 | 3,516,593 | 55,678,620 | 15.833 | 10.57 | 10.54 | 10.57 | 10.42 | 10.57 | 5,292,144 | 10.521 | 0.89% |
| 2018-12-13 | 0 | 15.76 | 15.74 | 15.76 | 15.48 | 15.78 | 3,878,212 | 60,816,265 | 15.682 | 10.47 | 10.46 | 10.47 | 10.29 | 10.49 | 5,836,347 | 10.420 | 2.34% |
| 2018-12-12 | 0 | 15.40 | 15.40 | 15.42 | 15.26 | 15.50 | 6,422,432 | 99,060,980 | 15.424 | 10.23 | 10.23 | 10.25 | 10.14 | 10.30 | 9,665,161 | 10.249 | 1.72% |
| 2018-12-11 | 0 | 15.14 | 15.14 | 15.18 | 15.08 | 15.28 | 3,259,021 | 49,455,726 | 15.175 | 10.06 | 10.06 | 10.09 | 10.02 | 10.15 | 4,904,523 | 10.084 | -0.13% |
| 2018-12-10 | 0 | 15.16 | 15.16 | 15.20 | 15.00 | 15.64 | 8,660,894 | 131,318,847 | 15.162 | 10.07 | 10.07 | 10.10 | 9.967 | 10.39 | 13,033,838 | 10.075 | -3.44% |
| 2018-12-07 | 0 | 15.70 | 15.68 | 15.70 | 15.34 | 15.84 | 3,253,829 | 51,167,522 | 15.725 | 10.43 | 10.42 | 10.43 | 10.19 | 10.53 | 4,896,709 | 10.449 | 2.61% |
| 2018-12-06 | 0 | 15.30 | 15.24 | 15.30 | 15.08 | 15.32 | 4,764,952 | 72,399,855 | 15.194 | 10.17 | 10.13 | 10.17 | 10.02 | 10.18 | 7,170,808 | 10.096 | -1.80% |
| 2018-12-05 | 0 | 15.58 | 15.56 | 15.58 | 15.32 | 15.70 | 7,270,676 | 114,121,953 | 15.696 | 10.35 | 10.34 | 10.35 | 10.18 | 10.43 | 10,941,689 | 10.430 | -1.64% |
| 2018-12-04 | 0 | 15.84 | 15.84 | 15.86 | 15.72 | 16.10 | 4,989,913 | 78,974,308 | 15.827 | 10.53 | 10.53 | 10.54 | 10.45 | 10.70 | 7,509,354 | 10.517 | -1.49% |
| 2018-12-03 | 0 | 16.08 | 16.06 | 16.08 | 16.00 | 16.24 | 5,692,281 | 91,326,231 | 16.044 | 10.69 | 10.67 | 10.69 | 10.63 | 10.79 | 8,566,352 | 10.661 | 1.52% |
| 2018-11-30 | 0 | 15.84 | 15.82 | 15.84 | 15.52 | 15.86 | 9,119,963 | 143,424,076 | 15.726 | 10.53 | 10.51 | 10.53 | 10.31 | 10.54 | 13,724,694 | 10.450 | 1.67% |
| 2018-11-29 | 0 | 15.58 | 15.52 | 15.58 | 15.38 | 15.60 | 4,310,978 | 66,943,913 | 15.529 | 10.35 | 10.31 | 10.35 | 10.22 | 10.37 | 6,487,620 | 10.319 | 1.04% |
| 2018-11-28 | 0 | 15.42 | 15.40 | 15.42 | 15.14 | 15.48 | 4,047,249 | 61,981,825 | 15.315 | 10.25 | 10.23 | 10.25 | 10.06 | 10.29 | 6,090,732 | 10.176 | 1.05% |
| 2018-11-27 | 0 | 15.26 | 15.24 | 15.26 | 15.22 | 15.48 | 4,763,374 | 72,698,433 | 15.262 | 10.14 | 10.13 | 10.14 | 10.11 | 10.29 | 7,168,434 | 10.141 | 0.00% |
| 2018-11-26 | 0 | 15.26 | 15.26 | 15.32 | 15.26 | 15.62 | 5,643,076 | 86,710,957 | 15.366 | 10.14 | 10.14 | 10.18 | 10.14 | 10.38 | 8,492,303 | 10.211 | 0.26% |
| 2018-11-23 | 0 | 15.22 | 15.20 | 15.22 | 15.12 | 15.36 | 3,891,900 | 59,639,841 | 15.324 | 10.11 | 10.10 | 10.11 | 10.05 | 10.21 | 5,856,946 | 10.183 | -1.30% |
| 2018-11-22 | 0 | 15.42 | 15.40 | 15.42 | 15.38 | 15.62 | 1,135,718 | 17,554,774 | 15.457 | 10.25 | 10.23 | 10.25 | 10.22 | 10.38 | 1,709,150 | 10.271 | -0.39% |
| 2018-11-21 | 0 | 15.48 | 15.46 | 15.48 | 15.36 | 15.56 | 1,741,325 | 26,911,818 | 15.455 | 10.29 | 10.27 | 10.29 | 10.21 | 10.34 | 2,620,532 | 10.270 | 0.39% |
| 2018-11-20 | 0 | 15.42 | 15.42 | 15.44 | 15.36 | 15.62 | 2,411,396 | 37,283,128 | 15.461 | 10.25 | 10.25 | 10.26 | 10.21 | 10.38 | 3,628,926 | 10.274 | -1.41% |
| 2018-11-19 | 0 | 15.64 | 15.64 | 15.68 | 15.20 | 15.76 | 4,094,203 | 63,664,284 | 15.550 | 10.39 | 10.39 | 10.42 | 10.10 | 10.47 | 6,161,394 | 10.333 | 3.58% |
| 2018-11-16 | 0 | 15.10 | 15.10 | 15.12 | 14.96 | 15.24 | 7,346,028 | 111,056,621 | 15.118 | 10.03 | 10.03 | 10.05 | 9.941 | 10.13 | 11,055,087 | 10.046 | -0.79% |
| 2018-11-15 | 0 | 15.22 | 15.20 | 15.22 | 14.82 | 15.26 | 4,495,394 | 67,627,732 | 15.044 | 10.11 | 10.10 | 10.11 | 9.848 | 10.14 | 6,765,149 | 9.9965 | 2.56% |
| 2018-11-14 | 0 | 14.84 | 14.80 | 14.84 | 14.74 | 15.06 | 2,397,053 | 35,551,214 | 14.831 | 9.861 | 9.834 | 9.861 | 9.795 | 10.01 | 3,607,341 | 9.8552 | -0.13% |
| 2018-11-13 | 0 | 14.86 | 14.86 | 14.88 | 14.68 | 15.00 | 6,183,297 | 91,581,660 | 14.811 | 9.874 | 9.874 | 9.888 | 9.755 | 9.967 | 9,305,285 | 9.8419 | 0.13% |
| 2018-11-12 | 0 | 14.84 | 14.82 | 14.84 | 14.66 | 14.88 | 2,321,658 | 34,389,068 | 14.812 | 9.861 | 9.848 | 9.861 | 9.741 | 9.888 | 3,493,879 | 9.8427 | 1.09% |
| 2018-11-09 | 0 | 14.68 | 14.64 | 14.68 | 14.58 | 15.00 | 2,589,956 | 37,982,638 | 14.665 | 9.755 | 9.728 | 9.755 | 9.688 | 9.967 | 3,897,642 | 9.7450 | -2.00% |
| 2018-11-08 | 0 | 14.98 | 14.96 | 14.98 | 14.88 | 15.16 | 1,332,233 | 19,977,877 | 14.996 | 9.954 | 9.941 | 9.954 | 9.888 | 10.07 | 2,004,886 | 9.9646 | -0.27% |
| 2018-11-07 | 0 | 15.02 | 15.00 | 15.02 | 14.76 | 15.06 | 4,127,148 | 61,755,910 | 14.963 | 9.981 | 9.967 | 9.981 | 9.808 | 10.01 | 6,210,973 | 9.9430 | 2.32% |
| 2018-11-06 | 0 | 14.68 | 14.66 | 14.68 | 14.50 | 14.78 | 5,685,519 | 83,279,264 | 14.648 | 9.755 | 9.741 | 9.755 | 9.635 | 9.821 | 8,556,176 | 9.7332 | 0.41% |
| 2018-11-05 | 0 | 14.62 | 14.60 | 14.62 | 14.50 | 14.72 | 2,426,110 | 35,448,392 | 14.611 | 9.715 | 9.702 | 9.715 | 9.635 | 9.781 | 3,651,069 | 9.7090 | -0.41% |
| 2018-11-02 | 0 | 14.68 | 14.68 | 14.70 | 14.46 | 14.80 | 3,711,923 | 54,297,580 | 14.628 | 9.755 | 9.755 | 9.768 | 9.609 | 9.834 | 5,586,098 | 9.7201 | 2.80% |
| 2018-11-01 | 0 | 14.28 | 14.28 | 14.30 | 14.08 | 14.46 | 4,109,317 | 58,798,044 | 14.308 | 9.489 | 9.489 | 9.502 | 9.356 | 9.609 | 6,184,139 | 9.5079 | 0.56% |
| 2018-10-31 | 0 | 14.20 | 14.18 | 14.20 | 14.04 | 14.36 | 5,513,736 | 77,953,357 | 14.138 | 9.436 | 9.423 | 9.436 | 9.329 | 9.542 | 8,297,658 | 9.3946 | 0.71% |
| 2018-10-30 | 0 | 14.10 | 14.10 | 14.14 | 14.00 | 14.28 | 3,243,965 | 45,839,558 | 14.131 | 9.369 | 9.369 | 9.396 | 9.303 | 9.489 | 4,881,865 | 9.3898 | 0.43% |
| 2018-10-29 | 0 | 14.04 | 14.04 | 14.08 | 13.98 | 14.30 | 4,376,904 | 61,595,540 | 14.073 | 9.329 | 9.329 | 9.356 | 9.290 | 9.502 | 6,586,832 | 9.3513 | -0.28% |
| 2018-10-26 | 0 | 14.08 | 14.08 | 14.10 | 13.90 | 14.18 | 8,855,398 | 124,397,632 | 14.048 | 9.356 | 9.356 | 9.369 | 9.236 | 9.423 | 13,326,548 | 9.3346 | 0.14% |
| 2018-10-25 | 0 | 14.06 | 14.04 | 14.06 | 14.00 | 14.16 | 3,852,924 | 54,097,428 | 14.041 | 9.343 | 9.329 | 9.343 | 9.303 | 9.409 | 5,798,291 | 9.3299 | -1.54% |
| 2018-10-24 | 0 | 14.28 | 14.26 | 14.28 | 14.28 | 14.48 | 6,430,130 | 92,131,058 | 14.328 | 9.489 | 9.476 | 9.489 | 9.489 | 9.622 | 9,676,746 | 9.5209 | 0.28% |
| 2018-10-23 | 0 | 14.24 | 14.24 | 14.26 | 14.24 | 14.56 | 6,623,740 | 94,925,520 | 14.331 | 9.462 | 9.462 | 9.476 | 9.462 | 9.675 | 9,968,111 | 9.5229 | -2.20% |
| 2018-10-22 | 0 | 14.56 | 14.56 | 14.58 | 14.32 | 14.62 | 4,332,000 | 62,652,747 | 14.463 | 9.675 | 9.675 | 9.688 | 9.516 | 9.715 | 6,519,256 | 9.6104 | 1.68% |
| 2018-10-19 | 0 | 14.32 | 14.30 | 14.32 | 14.08 | 14.34 | 4,090,678 | 58,415,736 | 14.280 | 9.516 | 9.502 | 9.516 | 9.356 | 9.529 | 6,156,089 | 9.4891 | 0.56% |
| 2018-10-18 | 0 | 14.24 | 14.24 | 14.26 | 14.24 | 14.68 | 4,197,467 | 60,379,456 | 14.385 | 9.462 | 9.462 | 9.476 | 9.462 | 9.755 | 6,316,796 | 9.5586 | -1.66% |
| 2018-10-16 | 0 | 14.48 | 14.46 | 14.48 | 14.46 | 14.66 | 3,835,000 | 55,572,900 | 14.491 | 9.622 | 9.609 | 9.622 | 9.609 | 9.741 | 5,771,317 | 9.6292 | -0.69% |
| 2018-10-15 | 0 | 14.58 | 14.58 | 14.60 | 14.56 | 14.74 | 3,472,712 | 50,691,835 | 14.597 | 9.688 | 9.688 | 9.702 | 9.675 | 9.795 | 5,226,108 | 9.6997 | 1.11% |
| 2018-10-12 | 0 | 14.42 | 14.42 | 14.44 | 14.10 | 14.46 | 3,698,347 | 52,943,667 | 14.315 | 9.582 | 9.582 | 9.595 | 9.369 | 9.609 | 5,565,667 | 9.5125 | 2.41% |
| 2018-10-11 | 0 | 14.08 | 14.06 | 14.08 | 14.02 | 14.74 | 9,107,383 | 129,773,203 | 14.249 | 9.356 | 9.343 | 9.356 | 9.316 | 9.795 | 13,705,762 | 9.4685 | -4.99% |
| 2018-10-10 | 0 | 14.82 | 14.82 | 14.88 | 14.78 | 15.02 | 3,813,750 | 56,595,683 | 14.840 | 9.848 | 9.848 | 9.888 | 9.821 | 9.981 | 5,739,338 | 9.8610 | -0.80% |
| 2018-10-09 | 0 | 14.94 | 14.92 | 14.94 | 14.78 | 15.06 | 2,932,334 | 43,747,296 | 14.919 | 9.928 | 9.914 | 9.928 | 9.821 | 10.01 | 4,412,889 | 9.9135 | 1.08% |
| 2018-10-08 | 0 | 14.78 | 14.78 | 14.80 | 14.74 | 15.10 | 6,703,866 | 99,423,259 | 14.831 | 9.821 | 9.821 | 9.834 | 9.795 | 10.03 | 10,088,693 | 9.8549 | -0.67% |
| 2018-10-05 | 0 | 14.88 | 14.88 | 14.90 | 14.80 | 14.98 | 3,397,910 | 50,589,019 | 14.888 | 9.888 | 9.888 | 9.901 | 9.834 | 9.954 | 5,113,538 | 9.8932 | -0.80% |
| 2018-10-04 | 0 | 15.00 | 14.98 | 15.00 | 14.90 | 15.22 | 5,130,937 | 76,798,234 | 14.968 | 9.967 | 9.954 | 9.967 | 9.901 | 10.11 | 7,721,582 | 9.9459 | -0.66% |
| 2018-10-03 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.22 | 3,606,781 | 54,356,025 | 15.071 | 10.03 | 10.03 | 10.05 | 9.981 | 10.11 | 5,427,869 | 10.014 | 0.67% |
| 2018-10-02 | 0 | 15.00 | 14.98 | 15.00 | 14.94 | 15.46 | 5,816,000 | 87,810,120 | 15.098 | 9.967 | 9.954 | 9.967 | 9.928 | 10.27 | 8,752,537 | 10.033 | -1.96% |
| 2018-09-28 | 0 | 15.30 | 15.28 | 15.30 | 15.12 | 15.32 | 4,644,821 | 70,870,092 | 15.258 | 10.17 | 10.15 | 10.17 | 10.05 | 10.18 | 6,990,022 | 10.139 | 0.26% |
| 2018-09-27 | 0 | 15.26 | 15.26 | 15.28 | 15.16 | 15.62 | 3,553,000 | 54,415,629 | 15.315 | 10.14 | 10.14 | 10.15 | 10.07 | 10.38 | 5,346,934 | 10.177 | 0.13% |
| 2018-09-26 | 0 | 15.24 | 15.22 | 15.24 | 15.10 | 15.32 | 3,007,101 | 45,776,250 | 15.223 | 10.13 | 10.11 | 10.13 | 10.03 | 10.18 | 4,525,407 | 10.115 | 0.66% |
| 2018-09-24 | 0 | 15.14 | 15.10 | 15.14 | 15.10 | 15.36 | 2,580,913 | 39,275,641 | 15.218 | 10.06 | 10.03 | 10.06 | 10.03 | 10.21 | 3,884,033 | 10.112 | -0.92% |
| 2018-09-21 | 0 | 15.28 | 15.26 | 15.28 | 15.20 | 15.36 | 9,988,154 | 152,581,679 | 15.276 | 10.15 | 10.14 | 10.15 | 10.10 | 10.21 | 15,031,240 | 10.151 | 0.92% |
| 2018-09-20 | 0 | 15.14 | 15.14 | 15.16 | 15.10 | 15.22 | 3,587,779 | 54,327,953 | 15.143 | 10.06 | 10.06 | 10.07 | 10.03 | 10.11 | 5,399,273 | 10.062 | 0.26% |
| 2018-09-19 | 0 | 15.10 | 15.06 | 15.10 | 14.84 | 15.10 | 4,864,926 | 73,186,762 | 15.044 | 10.03 | 10.01 | 10.03 | 9.861 | 10.03 | 7,321,260 | 9.9965 | 0.40% |
| 2018-09-18 | 0 | 15.04 | 15.02 | 15.04 | 14.88 | 15.10 | 2,793,014 | 41,931,358 | 15.013 | 9.994 | 9.981 | 9.994 | 9.888 | 10.03 | 4,203,226 | 9.9760 | 0.00% |
| 2018-09-17 | 0 | 15.04 | 15.02 | 15.04 | 14.94 | 15.16 | 2,883,913 | 43,378,424 | 15.042 | 9.994 | 9.981 | 9.994 | 9.928 | 10.07 | 4,340,020 | 9.9950 | -1.31% |
| 2018-09-14 | 0 | 15.24 | 15.24 | 15.26 | 15.02 | 15.30 | 5,048,000 | 76,504,980 | 15.156 | 10.13 | 10.13 | 10.14 | 9.981 | 10.17 | 7,596,769 | 10.071 | 1.20% |
| 2018-09-13 | 0 | 15.06 | 15.06 | 15.08 | 14.96 | 15.18 | 7,668,989 | 115,370,107 | 15.044 | 10.01 | 10.01 | 10.02 | 9.941 | 10.09 | 11,541,113 | 9.9964 | 0.13% |
| 2018-09-12 | 0 | 15.04 | 15.02 | 15.04 | 14.84 | 15.20 | 5,440,957 | 81,770,187 | 15.029 | 9.994 | 9.981 | 9.994 | 9.861 | 10.10 | 8,188,133 | 9.9864 | 1.21% |
| 2018-09-11 | 0 | 14.86 | 14.84 | 14.86 | 14.80 | 14.92 | 4,322,630 | 64,218,192 | 14.856 | 9.874 | 9.861 | 9.874 | 9.834 | 9.914 | 6,505,155 | 9.8719 | 0.41% |
| 2018-09-10 | 0 | 14.80 | 14.80 | 14.82 | 14.62 | 14.92 | 5,730,731 | 84,735,525 | 14.786 | 9.834 | 9.834 | 9.848 | 9.715 | 9.914 | 8,624,216 | 9.8253 | -0.34% |
| 2018-09-07 | 0 | 15.02 | 15.02 | 15.04 | 15.00 | 15.30 | 4,701,096 | 70,820,849 | 15.065 | 9.868 | 9.868 | 9.881 | 9.855 | 10.05 | 7,155,701 | 9.8971 | -0.53% |
| 2018-09-06 | 0 | 15.10 | 15.10 | 15.12 | 15.08 | 15.40 | 4,355,931 | 66,006,363 | 15.153 | 9.920 | 9.920 | 9.933 | 9.907 | 10.12 | 6,630,313 | 9.9552 | -0.40% |
| 2018-09-05 | 0 | 15.16 | 15.16 | 15.18 | 15.16 | 15.48 | 6,559,472 | 100,297,534 | 15.290 | 9.960 | 9.960 | 9.973 | 9.960 | 10.17 | 9,984,399 | 10.045 | -2.45% |
| 2018-09-04 | 0 | 15.54 | 15.52 | 15.54 | 15.44 | 15.60 | 1,888,255 | 29,301,820 | 15.518 | 10.21 | 10.20 | 10.21 | 10.14 | 10.25 | 2,874,178 | 10.195 | -0.38% |
| 2018-09-03 | 0 | 15.60 | 15.60 | 15.64 | 15.56 | 15.84 | 2,182,791 | 34,122,207 | 15.632 | 10.25 | 10.25 | 10.28 | 10.22 | 10.41 | 3,322,502 | 10.270 | 0.65% |
| 2018-08-31 | 0 | 15.50 | 15.50 | 15.54 | 15.48 | 15.66 | 4,254,916 | 66,082,178 | 15.531 | 10.18 | 10.18 | 10.21 | 10.17 | 10.29 | 6,476,555 | 10.203 | -0.90% |
| 2018-08-30 | 0 | 15.64 | 15.64 | 15.66 | 15.60 | 16.00 | 6,429,358 | 101,058,953 | 15.718 | 10.28 | 10.28 | 10.29 | 10.25 | 10.51 | 9,786,348 | 10.327 | -2.49% |
| 2018-08-29 | 0 | 16.04 | 16.04 | 16.06 | 15.70 | 16.10 | 5,032,503 | 80,538,014 | 16.004 | 10.54 | 10.54 | 10.55 | 10.31 | 10.58 | 7,660,147 | 10.514 | 2.43% |
| 2018-08-28 | 0 | 15.66 | 15.64 | 15.68 | 15.58 | 15.72 | 3,993,700 | 62,488,906 | 15.647 | 10.29 | 10.28 | 10.30 | 10.24 | 10.33 | 6,078,949 | 10.280 | 0.26% |
| 2018-08-27 | 0 | 15.62 | 15.62 | 15.64 | 15.48 | 15.78 | 3,692,852 | 57,640,203 | 15.609 | 10.26 | 10.26 | 10.28 | 10.17 | 10.37 | 5,621,018 | 10.254 | 0.26% |
| 2018-08-24 | 0 | 15.58 | 15.56 | 15.58 | 15.46 | 15.66 | 1,658,646 | 25,786,410 | 15.547 | 10.24 | 10.22 | 10.24 | 10.16 | 10.29 | 2,524,682 | 10.214 | 0.13% |
| 2018-08-23 | 0 | 15.56 | 15.56 | 15.58 | 15.56 | 15.74 | 2,092,971 | 32,634,886 | 15.593 | 10.22 | 10.22 | 10.24 | 10.22 | 10.34 | 3,185,784 | 10.244 | -1.27% |
| 2018-08-22 | 0 | 15.76 | 15.74 | 15.76 | 15.50 | 15.80 | 2,290,382 | 35,871,009 | 15.662 | 10.35 | 10.34 | 10.35 | 10.18 | 10.38 | 3,486,270 | 10.289 | 1.03% |
| 2018-08-21 | 0 | 15.60 | 15.58 | 15.60 | 15.38 | 15.60 | 3,390,878 | 52,643,660 | 15.525 | 10.25 | 10.24 | 10.25 | 10.10 | 10.25 | 5,161,373 | 10.200 | 0.52% |
| 2018-08-20 | 0 | 15.52 | 15.50 | 15.52 | 15.40 | 15.56 | 1,752,150 | 27,147,158 | 15.494 | 10.20 | 10.18 | 10.20 | 10.12 | 10.22 | 2,667,008 | 10.179 | -0.26% |
| 2018-08-17 | 0 | 15.56 | 15.54 | 15.56 | 15.42 | 15.58 | 3,099,759 | 48,080,819 | 15.511 | 10.22 | 10.21 | 10.22 | 10.13 | 10.24 | 4,718,250 | 10.190 | 0.39% |
| 2018-08-16 | 0 | 15.50 | 15.50 | 15.52 | 15.40 | 15.60 | 3,167,056 | 49,066,430 | 15.493 | 10.18 | 10.18 | 10.20 | 10.12 | 10.25 | 4,820,686 | 10.178 | -0.64% |
| 2018-08-15 | 0 | 15.60 | 15.58 | 15.60 | 15.50 | 15.76 | 4,928,806 | 76,873,901 | 15.597 | 10.25 | 10.24 | 10.25 | 10.18 | 10.35 | 7,502,306 | 10.247 | 0.26% |
| 2018-08-14 | 0 | 15.56 | 15.56 | 15.60 | 15.48 | 15.74 | 3,683,934 | 57,393,060 | 15.579 | 10.22 | 10.22 | 10.25 | 10.17 | 10.34 | 5,607,443 | 10.235 | -0.26% |
| 2018-08-13 | 0 | 15.60 | 15.60 | 15.62 | 15.52 | 15.86 | 3,113,853 | 48,598,542 | 15.607 | 10.25 | 10.25 | 10.26 | 10.20 | 10.42 | 4,739,703 | 10.253 | -1.89% |
| 2018-08-10 | 0 | 15.90 | 15.88 | 15.92 | 15.80 | 16.22 | 3,646,587 | 58,070,083 | 15.925 | 10.45 | 10.43 | 10.46 | 10.38 | 10.66 | 5,550,596 | 10.462 | -0.87% |
| 2018-08-09 | 0 | 16.04 | 16.04 | 16.06 | 16.02 | 16.32 | 3,492,332 | 56,316,273 | 16.126 | 10.54 | 10.54 | 10.55 | 10.52 | 10.72 | 5,315,799 | 10.594 | -2.20% |
| 2018-08-08 | 0 | 16.40 | 16.40 | 16.42 | 16.12 | 16.44 | 2,616,100 | 42,812,655 | 16.365 | 10.77 | 10.77 | 10.79 | 10.59 | 10.80 | 3,982,056 | 10.751 | 1.11% |
| 2018-08-07 | 0 | 16.22 | 16.20 | 16.22 | 15.80 | 16.30 | 2,702,843 | 43,784,507 | 16.199 | 10.66 | 10.64 | 10.66 | 10.38 | 10.71 | 4,114,091 | 10.643 | 2.14% |
| 2018-08-06 | 0 | 15.88 | 15.88 | 15.90 | 15.88 | 16.18 | 2,837,748 | 45,375,586 | 15.990 | 10.43 | 10.43 | 10.45 | 10.43 | 10.63 | 4,319,434 | 10.505 | -1.24% |
| 2018-08-03 | 0 | 16.08 | 16.06 | 16.08 | 15.94 | 16.26 | 3,234,060 | 52,045,116 | 16.093 | 10.56 | 10.55 | 10.56 | 10.47 | 10.68 | 4,922,675 | 10.573 | 0.25% |
| 2018-08-02 | 0 | 16.04 | 16.04 | 16.06 | 16.00 | 16.46 | 4,493,662 | 72,644,738 | 16.166 | 10.54 | 10.54 | 10.55 | 10.51 | 10.81 | 6,839,958 | 10.621 | -1.96% |
| 2018-08-01 | 0 | 16.36 | 16.36 | 16.38 | 16.30 | 16.64 | 7,928,009 | 130,125,742 | 16.413 | 10.75 | 10.75 | 10.76 | 10.71 | 10.93 | 12,067,497 | 10.783 | -0.85% |
| 2018-07-31 | 0 | 16.50 | 16.50 | 16.54 | 16.34 | 16.68 | 5,025,665 | 82,799,533 | 16.475 | 10.84 | 10.84 | 10.87 | 10.73 | 10.96 | 7,649,739 | 10.824 | -0.48% |
| 2018-07-30 | 0 | 16.58 | 16.56 | 16.58 | 16.40 | 16.74 | 3,102,064 | 51,368,422 | 16.559 | 10.89 | 10.88 | 10.89 | 10.77 | 11.00 | 4,721,759 | 10.879 | 0.85% |
| 2018-07-27 | 0 | 16.44 | 16.40 | 16.44 | 16.24 | 16.56 | 3,177,508 | 52,068,663 | 16.387 | 10.80 | 10.77 | 10.80 | 10.67 | 10.88 | 4,836,595 | 10.766 | 0.98% |
| 2018-07-26 | 0 | 16.28 | 16.28 | 16.32 | 16.12 | 16.44 | 6,688,003 | 109,068,798 | 16.308 | 10.70 | 10.70 | 10.72 | 10.59 | 10.80 | 10,180,041 | 10.714 | 1.12% |
| 2018-07-25 | 0 | 16.10 | 16.10 | 16.12 | 15.74 | 16.18 | 2,654,685 | 42,569,853 | 16.036 | 10.58 | 10.58 | 10.59 | 10.34 | 10.63 | 4,040,788 | 10.535 | 2.55% |
| 2018-07-24 | 0 | 15.70 | 15.70 | 15.72 | 15.52 | 15.90 | 2,746,200 | 43,254,460 | 15.751 | 10.31 | 10.31 | 10.33 | 10.20 | 10.45 | 4,180,086 | 10.348 | -0.76% |
| 2018-07-23 | 0 | 15.82 | 15.78 | 15.82 | 15.54 | 15.82 | 1,890,170 | 29,731,696 | 15.730 | 10.39 | 10.37 | 10.39 | 10.21 | 10.39 | 2,877,093 | 10.334 | 1.54% |
| 2018-07-20 | 0 | 15.58 | 15.56 | 15.58 | 15.20 | 15.60 | 2,760,440 | 42,694,083 | 15.466 | 10.24 | 10.22 | 10.24 | 9.986 | 10.25 | 4,201,761 | 10.161 | 1.70% |
| 2018-07-19 | 0 | 15.32 | 15.30 | 15.32 | 15.30 | 15.68 | 2,890,926 | 44,580,822 | 15.421 | 10.06 | 10.05 | 10.06 | 10.05 | 10.30 | 4,400,379 | 10.131 | -1.67% |
| 2018-07-18 | 0 | 15.58 | 15.58 | 15.64 | 15.52 | 15.92 | 3,647,224 | 57,090,500 | 15.653 | 10.24 | 10.24 | 10.28 | 10.20 | 10.46 | 5,551,566 | 10.284 | -2.14% |
| 2018-07-17 | 0 | 15.92 | 15.90 | 15.92 | 15.84 | 16.06 | 3,667,179 | 58,500,039 | 15.952 | 10.46 | 10.45 | 10.46 | 10.41 | 10.55 | 5,581,940 | 10.480 | -0.62% |
| 2018-07-16 | 0 | 16.02 | 16.02 | 16.06 | 15.84 | 16.20 | 1,880,642 | 30,127,749 | 16.020 | 10.52 | 10.52 | 10.55 | 10.41 | 10.64 | 2,862,590 | 10.525 | 0.50% |
| 2018-07-13 | 0 | 15.94 | 15.92 | 15.94 | 15.80 | 16.08 | 1,747,200 | 27,892,072 | 15.964 | 10.47 | 10.46 | 10.47 | 10.38 | 10.56 | 2,659,474 | 10.488 | 1.01% |
| 2018-07-12 | 0 | 15.78 | 15.78 | 15.80 | 15.74 | 15.98 | 2,989,573 | 47,275,019 | 15.813 | 10.37 | 10.37 | 10.38 | 10.34 | 10.50 | 4,550,533 | 10.389 | -0.75% |
| 2018-07-11 | 0 | 15.90 | 15.90 | 15.92 | 15.80 | 16.16 | 2,378,311 | 37,816,026 | 15.900 | 10.45 | 10.45 | 10.46 | 10.38 | 10.62 | 3,620,109 | 10.446 | -1.24% |
| 2018-07-10 | 0 | 16.10 | 16.08 | 16.10 | 16.00 | 16.24 | 2,506,210 | 40,368,628 | 16.107 | 10.58 | 10.56 | 10.58 | 10.51 | 10.67 | 3,814,789 | 10.582 | 0.63% |
| 2018-07-09 | 0 | 16.00 | 16.00 | 16.04 | 15.82 | 16.12 | 2,177,347 | 34,896,248 | 16.027 | 10.51 | 10.51 | 10.54 | 10.39 | 10.59 | 3,314,215 | 10.529 | 2.04% |
| 2018-07-06 | 0 | 15.68 | 15.68 | 15.70 | 15.46 | 15.74 | 9,873,968 | 153,867,914 | 15.583 | 10.30 | 10.30 | 10.31 | 10.16 | 10.34 | 15,029,508 | 10.238 | 0.64% |
| 2018-07-05 | 0 | 15.58 | 15.56 | 15.58 | 15.48 | 15.94 | 5,629,425 | 87,712,503 | 15.581 | 10.24 | 10.22 | 10.24 | 10.17 | 10.47 | 8,568,743 | 10.236 | -1.14% |
| 2018-07-04 | 0 | 15.76 | 15.76 | 15.78 | 15.70 | 15.98 | 2,977,533 | 47,057,704 | 15.804 | 10.35 | 10.35 | 10.37 | 10.31 | 10.50 | 4,532,206 | 10.383 | -1.25% |
| 2018-07-03 | 0 | 15.96 | 15.96 | 15.98 | 15.76 | 16.18 | 4,695,121 | 74,888,583 | 15.950 | 10.49 | 10.49 | 10.50 | 10.35 | 10.63 | 7,146,606 | 10.479 | -1.36% |
| 2018-06-29 | 0 | 16.18 | 16.18 | 16.26 | 16.06 | 16.30 | 5,636,233 | 91,271,888 | 16.194 | 10.63 | 10.63 | 10.68 | 10.55 | 10.71 | 8,579,105 | 10.639 | 0.50% |
| 2018-06-28 | 0 | 16.10 | 16.10 | 16.14 | 16.06 | 16.22 | 5,991,541 | 96,762,055 | 16.150 | 10.58 | 10.58 | 10.60 | 10.55 | 10.66 | 9,119,932 | 10.610 | -0.86% |
| 2018-06-27 | 0 | 16.24 | 16.24 | 16.26 | 16.24 | 16.40 | 4,530,179 | 73,716,150 | 16.272 | 10.67 | 10.67 | 10.68 | 10.67 | 10.77 | 6,895,542 | 10.690 | -0.37% |
| 2018-06-26 | 0 | 16.30 | 16.28 | 16.30 | 16.20 | 16.52 | 5,101,598 | 83,234,512 | 16.315 | 10.71 | 10.70 | 10.71 | 10.64 | 10.85 | 7,765,319 | 10.719 | -1.45% |
| 2018-06-25 | 0 | 16.54 | 16.54 | 16.56 | 16.40 | 16.70 | 4,422,775 | 73,014,554 | 16.509 | 10.87 | 10.87 | 10.88 | 10.77 | 10.97 | 6,732,059 | 10.846 | -0.48% |
| 2018-06-22 | 0 | 16.62 | 16.62 | 16.64 | 16.56 | 16.82 | 7,231,033 | 120,665,487 | 16.687 | 10.92 | 10.92 | 10.93 | 10.88 | 11.05 | 11,006,606 | 10.963 | -0.95% |
| 2018-06-21 | 0 | 16.78 | 16.78 | 16.80 | 16.66 | 17.16 | 5,723,141 | 96,157,631 | 16.802 | 11.02 | 11.02 | 11.04 | 10.95 | 11.27 | 8,711,391 | 11.038 | 0.24% |
| 2018-06-20 | 0 | 16.74 | 16.74 | 16.76 | 16.64 | 16.90 | 5,684,182 | 95,202,687 | 16.749 | 11.00 | 11.00 | 11.01 | 10.93 | 11.10 | 8,652,090 | 11.003 | 0.12% |
| 2018-06-19 | 0 | 16.72 | 16.72 | 16.74 | 16.70 | 17.02 | 12,279,173 | 206,158,922 | 16.789 | 10.98 | 10.98 | 11.00 | 10.97 | 11.18 | 18,690,554 | 11.030 | -1.76% |
| 2018-06-15 | 0 | 17.02 | 17.00 | 17.02 | 17.00 | 17.46 | 17,012,051 | 291,428,819 | 17.131 | 11.18 | 11.17 | 11.18 | 11.17 | 11.47 | 25,894,632 | 11.254 | -1.62% |
| 2018-06-14 | 0 | 17.30 | 17.30 | 17.32 | 17.20 | 17.68 | 10,870,447 | 188,368,847 | 17.329 | 11.37 | 11.37 | 11.38 | 11.30 | 11.62 | 16,546,284 | 11.384 | -1.70% |
| 2018-06-13 | 0 | 17.60 | 17.60 | 17.62 | 17.56 | 18.02 | 4,327,298 | 76,477,763 | 17.673 | 11.56 | 11.56 | 11.58 | 11.54 | 11.84 | 6,586,730 | 11.611 | -1.12% |
| 2018-06-12 | 0 | 17.80 | 17.78 | 17.80 | 17.78 | 18.02 | 5,058,529 | 90,160,244 | 17.823 | 11.69 | 11.68 | 11.69 | 11.68 | 11.84 | 7,699,762 | 11.709 | -0.89% |
| 2018-06-11 | 0 | 17.96 | 17.96 | 17.98 | 17.84 | 18.14 | 4,105,353 | 73,768,286 | 17.969 | 11.80 | 11.80 | 11.81 | 11.72 | 11.92 | 6,248,900 | 11.805 | -0.11% |
| 2018-06-08 | 0 | 17.98 | 17.96 | 17.98 | 17.94 | 18.22 | 4,274,815 | 76,915,958 | 17.993 | 11.81 | 11.80 | 11.81 | 11.79 | 11.97 | 6,506,844 | 11.821 | -0.55% |
| 2018-06-07 | 0 | 18.08 | 18.08 | 18.12 | 18.08 | 18.50 | 4,092,066 | 74,325,331 | 18.163 | 11.88 | 11.88 | 11.90 | 11.88 | 12.15 | 6,228,675 | 11.933 | -0.99% |
| 2018-06-06 | 0 | 18.26 | 18.24 | 18.26 | 18.14 | 18.38 | 3,312,172 | 60,436,142 | 18.247 | 12.00 | 11.98 | 12.00 | 11.92 | 12.08 | 5,041,572 | 11.988 | 0.66% |
| 2018-06-05 | 0 | 18.14 | 18.14 | 18.18 | 18.04 | 18.34 | 4,006,471 | 72,898,621 | 18.195 | 11.92 | 11.92 | 11.94 | 11.85 | 12.05 | 6,098,388 | 11.954 | -0.44% |
| 2018-06-04 | 0 | 18.22 | 18.20 | 18.22 | 17.92 | 18.28 | 2,578,296 | 46,851,975 | 18.172 | 11.97 | 11.96 | 11.97 | 11.77 | 12.01 | 3,924,514 | 11.938 | 1.56% |
| 2018-06-01 | 0 | 17.94 | 17.92 | 17.94 | 17.82 | 17.98 | 3,700,334 | 66,356,756 | 17.933 | 11.79 | 11.77 | 11.79 | 11.71 | 11.81 | 5,632,406 | 11.781 | 0.79% |
| 2018-05-31 | 0 | 17.80 | 17.80 | 17.86 | 17.70 | 17.94 | 7,957,732 | 141,619,986 | 17.797 | 11.69 | 11.69 | 11.73 | 11.63 | 11.79 | 12,112,739 | 11.692 | -0.34% |
| 2018-05-30 | 0 | 17.86 | 17.84 | 17.86 | 17.08 | 17.92 | 3,134,113 | 55,745,312 | 17.787 | 11.73 | 11.72 | 11.73 | 11.22 | 11.77 | 4,770,542 | 11.685 | -0.56% |
| 2018-05-29 | 0 | 17.96 | 17.96 | 17.98 | 17.90 | 18.22 | 5,182,659 | 93,102,619 | 17.964 | 11.80 | 11.80 | 11.81 | 11.76 | 11.97 | 7,888,705 | 11.802 | -1.54% |
| 2018-05-28 | 0 | 18.24 | 18.22 | 18.24 | 18.10 | 18.36 | 1,933,178 | 35,225,140 | 18.221 | 11.98 | 11.97 | 11.98 | 11.89 | 12.06 | 2,942,557 | 11.971 | -0.44% |
| 2018-05-25 | 0 | 18.32 | 18.30 | 18.32 | 18.18 | 18.48 | 2,028,674 | 37,214,821 | 18.344 | 12.04 | 12.02 | 12.04 | 11.94 | 12.14 | 3,087,915 | 12.052 | 0.11% |
| 2018-05-24 | 0 | 18.30 | 18.30 | 18.32 | 18.06 | 18.34 | 2,309,549 | 42,174,377 | 18.261 | 12.02 | 12.02 | 12.04 | 11.86 | 12.05 | 3,515,444 | 11.997 | 1.33% |
| 2018-05-23 | 0 | 18.06 | 18.04 | 18.06 | 18.04 | 18.58 | 4,739,772 | 86,421,784 | 18.233 | 11.86 | 11.85 | 11.86 | 11.85 | 12.21 | 7,214,571 | 11.979 | -2.90% |
| 2018-05-21 | 0 | 18.60 | 18.60 | 18.62 | 18.48 | 18.84 | 2,373,925 | 44,193,694 | 18.616 | 12.22 | 12.22 | 12.23 | 12.14 | 12.38 | 3,613,433 | 12.230 | 0.11% |
| 2018-05-18 | 0 | 18.58 | 18.58 | 18.62 | 18.58 | 19.02 | 2,844,143 | 53,140,521 | 18.684 | 12.21 | 12.21 | 12.23 | 12.21 | 12.50 | 4,329,168 | 12.275 | -1.28% |
| 2018-05-17 | 0 | 18.82 | 18.80 | 18.82 | 18.60 | 19.20 | 5,153,882 | 97,098,481 | 18.840 | 12.36 | 12.35 | 12.36 | 12.22 | 12.61 | 7,844,902 | 12.377 | -0.84% |
| 2018-05-16 | 0 | 18.98 | 18.96 | 18.98 | 18.84 | 19.18 | 4,425,912 | 84,063,347 | 18.993 | 12.47 | 12.46 | 12.47 | 12.38 | 12.60 | 6,736,834 | 12.478 | -0.84% |
| 2018-05-15 | 0 | 19.14 | 19.14 | 19.16 | 18.96 | 19.20 | 3,443,470 | 65,904,390 | 19.139 | 12.57 | 12.57 | 12.59 | 12.46 | 12.61 | 5,241,425 | 12.574 | 1.16% |
| 2018-05-14 | 0 | 18.92 | 18.92 | 18.94 | 18.60 | 19.00 | 4,341,181 | 82,032,287 | 18.896 | 12.43 | 12.43 | 12.44 | 12.22 | 12.48 | 6,607,862 | 12.414 | 1.50% |
| 2018-05-11 | 0 | 18.64 | 18.64 | 18.66 | 18.50 | 18.78 | 3,950,784 | 73,623,204 | 18.635 | 12.25 | 12.25 | 12.26 | 12.15 | 12.34 | 6,013,625 | 12.243 | 0.76% |
| 2018-05-10 | 0 | 18.50 | 18.50 | 18.52 | 18.36 | 18.66 | 3,162,551 | 58,673,911 | 18.553 | 12.15 | 12.15 | 12.17 | 12.06 | 12.26 | 4,813,828 | 12.189 | -0.32% |
| 2018-05-09 | 0 | 18.56 | 18.54 | 18.56 | 18.28 | 18.58 | 4,823,969 | 89,243,130 | 18.500 | 12.19 | 12.18 | 12.19 | 12.01 | 12.21 | 7,342,730 | 12.154 | 1.31% |
| 2018-05-08 | 0 | 18.32 | 18.30 | 18.32 | 18.18 | 18.32 | 3,251,476 | 59,408,189 | 18.271 | 12.04 | 12.02 | 12.04 | 11.94 | 12.04 | 4,949,184 | 12.004 | 0.66% |
| 2018-05-07 | 0 | 18.20 | 18.16 | 18.20 | 18.02 | 18.22 | 2,396,298 | 43,497,973 | 18.152 | 11.96 | 11.93 | 11.96 | 11.84 | 11.97 | 3,647,488 | 11.925 | 0.22% |
| 2018-05-04 | 0 | 18.16 | 18.14 | 18.16 | 18.02 | 18.30 | 4,156,953 | 75,407,898 | 18.140 | 11.93 | 11.92 | 11.93 | 11.84 | 12.02 | 6,327,442 | 11.918 | -0.33% |
| 2018-05-03 | 0 | 18.22 | 18.22 | 18.26 | 18.16 | 18.70 | 5,465,384 | 100,285,405 | 18.349 | 11.97 | 11.97 | 12.00 | 11.93 | 12.29 | 8,319,050 | 12.055 | -2.77% |
| 2018-05-02 | 0 | 18.74 | 18.72 | 18.74 | 18.20 | 18.74 | 4,180,146 | 77,590,354 | 18.562 | 12.31 | 12.30 | 12.31 | 11.96 | 12.31 | 6,362,745 | 12.194 | 0.54% |
| 2018-04-30 | 0 | 18.64 | 18.62 | 18.64 | 17.66 | 18.70 | 5,776,939 | 106,657,495 | 18.463 | 12.25 | 12.23 | 12.25 | 11.60 | 12.29 | 8,793,279 | 12.129 | 3.56% |
| 2018-04-27 | 0 | 18.58 | 18.56 | 18.58 | 18.38 | 18.62 | 2,775,302 | 51,413,016 | 18.525 | 11.83 | 11.81 | 11.83 | 11.70 | 11.85 | 4,360,502 | 11.791 | 0.98% |
| 2018-04-26 | 0 | 18.40 | 18.36 | 18.40 | 18.26 | 18.48 | 3,109,840 | 57,135,800 | 18.373 | 11.71 | 11.69 | 11.71 | 11.62 | 11.76 | 4,886,122 | 11.693 | 0.11% |
| 2018-04-25 | 0 | 18.38 | 18.38 | 18.40 | 18.28 | 18.44 | 2,211,916 | 40,695,051 | 18.398 | 11.70 | 11.70 | 11.71 | 11.63 | 11.74 | 3,475,321 | 11.710 | -0.43% |
| 2018-04-24 | 0 | 18.46 | 18.44 | 18.46 | 18.24 | 18.46 | 2,351,700 | 43,272,728 | 18.401 | 11.75 | 11.74 | 11.75 | 11.61 | 11.75 | 3,694,947 | 11.711 | 0.98% |
| 2018-04-23 | 0 | 18.28 | 18.24 | 18.28 | 18.18 | 18.38 | 2,866,073 | 52,355,241 | 18.267 | 11.63 | 11.61 | 11.63 | 11.57 | 11.70 | 4,503,120 | 11.626 | 0.33% |
| 2018-04-20 | 0 | 18.22 | 18.20 | 18.22 | 18.18 | 18.38 | 2,759,111 | 50,252,218 | 18.213 | 11.60 | 11.58 | 11.60 | 11.57 | 11.70 | 4,335,063 | 11.592 | -0.76% |
| 2018-04-19 | 0 | 18.36 | 18.34 | 18.36 | 18.14 | 18.46 | 3,054,097 | 55,980,007 | 18.329 | 11.69 | 11.67 | 11.69 | 11.55 | 11.75 | 4,798,540 | 11.666 | 0.77% |
| 2018-04-18 | 0 | 18.22 | 18.20 | 18.22 | 18.10 | 18.30 | 2,843,926 | 51,730,830 | 18.190 | 11.60 | 11.58 | 11.60 | 11.52 | 11.65 | 4,468,323 | 11.577 | 0.66% |
| 2018-04-17 | 0 | 18.10 | 18.08 | 18.10 | 18.08 | 18.38 | 5,749,296 | 104,573,981 | 18.189 | 11.52 | 11.51 | 11.52 | 11.51 | 11.70 | 9,033,186 | 11.577 | -0.88% |
| 2018-04-16 | 0 | 18.26 | 18.26 | 18.30 | 18.24 | 18.60 | 3,935,312 | 72,119,892 | 18.326 | 11.62 | 11.62 | 11.65 | 11.61 | 11.84 | 6,183,088 | 11.664 | -0.98% |
| 2018-04-13 | 0 | 18.44 | 18.44 | 18.46 | 18.42 | 18.64 | 2,670,859 | 49,448,467 | 18.514 | 11.74 | 11.74 | 11.75 | 11.72 | 11.86 | 4,196,403 | 11.784 | -0.97% |
| 2018-04-12 | 0 | 18.62 | 18.60 | 18.62 | 18.38 | 18.76 | 4,043,456 | 75,173,538 | 18.591 | 11.85 | 11.84 | 11.85 | 11.70 | 11.94 | 6,353,002 | 11.833 | 0.65% |
| 2018-04-11 | 0 | 18.50 | 18.50 | 18.52 | 18.28 | 18.56 | 2,932,184 | 54,193,367 | 18.482 | 11.77 | 11.77 | 11.79 | 11.63 | 11.81 | 4,606,992 | 11.763 | 0.00% |
| 2018-04-10 | 0 | 18.50 | 18.48 | 18.50 | 18.24 | 18.52 | 3,199,149 | 58,914,616 | 18.416 | 11.77 | 11.76 | 11.77 | 11.61 | 11.79 | 5,026,443 | 11.721 | 0.00% |
| 2018-04-09 | 0 | 18.50 | 18.50 | 18.52 | 18.24 | 18.68 | 4,829,382 | 89,362,978 | 18.504 | 11.77 | 11.77 | 11.79 | 11.61 | 11.89 | 7,587,834 | 11.777 | 1.09% |
| 2018-04-06 | 0 | 18.30 | 18.28 | 18.30 | 17.90 | 18.40 | 6,303,605 | 115,111,118 | 18.261 | 11.65 | 11.63 | 11.65 | 11.39 | 11.71 | 9,904,105 | 11.623 | 1.67% |
| 2018-04-04 | 0 | 18.00 | 18.00 | 18.04 | 18.00 | 18.44 | 3,326,416 | 60,504,389 | 18.189 | 11.46 | 11.46 | 11.48 | 11.46 | 11.74 | 5,226,402 | 11.577 | -1.32% |
| 2018-04-03 | 0 | 18.24 | 18.24 | 18.30 | 18.00 | 18.36 | 2,387,854 | 43,559,112 | 18.242 | 11.61 | 11.61 | 11.65 | 11.46 | 11.69 | 3,751,751 | 11.610 | -0.22% |
| 2018-03-29 | 0 | 18.28 | 18.28 | 18.32 | 18.24 | 18.52 | 5,593,260 | 102,443,476 | 18.316 | 11.63 | 11.63 | 11.66 | 11.61 | 11.79 | 8,788,025 | 11.657 | -0.65% |
| 2018-03-28 | 0 | 18.40 | 18.40 | 18.42 | 18.40 | 19.56 | 6,011,516 | 111,793,519 | 18.597 | 11.71 | 11.71 | 11.72 | 11.71 | 12.45 | 9,445,181 | 11.836 | -1.60% |
| 2018-03-27 | 0 | 18.70 | 18.68 | 18.70 | 18.62 | 18.98 | 3,349,932 | 62,922,697 | 18.783 | 11.90 | 11.89 | 11.90 | 11.85 | 12.08 | 5,263,350 | 11.955 | -1.27% |
| 2018-03-26 | 0 | 18.94 | 18.94 | 18.96 | 18.48 | 18.98 | 4,918,214 | 92,370,127 | 18.781 | 12.05 | 12.05 | 12.07 | 11.76 | 12.08 | 7,727,405 | 11.954 | 0.00% |
| 2018-03-23 | 0 | 18.94 | 18.90 | 18.94 | 18.00 | 18.94 | 10,096,022 | 187,714,917 | 18.593 | 12.05 | 12.03 | 12.05 | 11.46 | 12.05 | 15,862,680 | 11.834 | 0.85% |
| 2018-03-22 | 0 | 18.78 | 18.76 | 18.78 | 18.46 | 18.78 | 5,182,375 | 96,836,070 | 18.686 | 11.95 | 11.94 | 11.95 | 11.75 | 11.95 | 8,142,450 | 11.893 | 2.18% |
| 2018-03-21 | 0 | 18.38 | 18.38 | 18.42 | 18.38 | 18.64 | 4,776,000 | 88,333,370 | 18.495 | 11.70 | 11.70 | 11.72 | 11.70 | 11.86 | 7,503,961 | 11.772 | 0.11% |
| 2018-03-20 | 0 | 18.36 | 18.36 | 18.38 | 18.34 | 18.60 | 4,146,090 | 76,471,375 | 18.444 | 11.69 | 11.69 | 11.70 | 11.67 | 11.84 | 6,514,259 | 11.739 | -0.86% |
| 2018-03-19 | 0 | 18.52 | 18.52 | 18.54 | 18.52 | 18.80 | 2,072,364 | 38,542,505 | 18.598 | 11.79 | 11.79 | 11.80 | 11.79 | 11.97 | 3,256,059 | 11.837 | -0.96% |
| 2018-03-16 | 0 | 18.70 | 18.70 | 18.72 | 18.70 | 18.96 | 5,075,569 | 95,216,095 | 18.760 | 11.90 | 11.90 | 11.91 | 11.90 | 12.07 | 7,974,638 | 11.940 | -0.85% |
| 2018-03-15 | 0 | 18.86 | 18.86 | 18.88 | 18.60 | 18.96 | 1,086,064 | 20,473,231 | 18.851 | 12.00 | 12.00 | 12.02 | 11.84 | 12.07 | 1,706,403 | 11.998 | -0.11% |
| 2018-03-14 | 0 | 18.88 | 18.86 | 18.88 | 18.76 | 18.90 | 2,024,926 | 38,157,931 | 18.844 | 12.02 | 12.00 | 12.02 | 11.94 | 12.03 | 3,181,526 | 11.994 | -0.63% |
| 2018-03-13 | 0 | 19.00 | 18.98 | 19.00 | 18.76 | 19.08 | 2,528,125 | 47,896,675 | 18.946 | 12.09 | 12.08 | 12.09 | 11.94 | 12.14 | 3,972,142 | 12.058 | 0.42% |
| 2018-03-12 | 0 | 18.92 | 18.92 | 18.94 | 18.80 | 19.16 | 2,588,619 | 49,054,279 | 18.950 | 12.04 | 12.04 | 12.05 | 11.97 | 12.19 | 4,067,189 | 12.061 | 0.96% |
| 2018-03-09 | 0 | 18.74 | 18.74 | 18.76 | 18.74 | 19.00 | 3,619,944 | 68,058,378 | 18.801 | 11.93 | 11.93 | 11.94 | 11.93 | 12.09 | 5,687,588 | 11.966 | -0.95% |
| 2018-03-08 | 0 | 18.92 | 18.88 | 18.92 | 18.50 | 18.98 | 2,746,212 | 51,685,020 | 18.820 | 12.04 | 12.02 | 12.04 | 11.77 | 12.08 | 4,314,797 | 11.979 | 2.49% |
| 2018-03-07 | 0 | 18.46 | 18.46 | 18.48 | 18.30 | 18.76 | 4,153,030 | 76,724,431 | 18.474 | 11.75 | 11.75 | 11.76 | 11.65 | 11.94 | 6,525,163 | 11.758 | -0.86% |
| 2018-03-06 | 0 | 18.62 | 18.60 | 18.62 | 18.50 | 18.70 | 1,452,767 | 27,017,982 | 18.598 | 11.85 | 11.84 | 11.85 | 11.77 | 11.90 | 2,282,560 | 11.837 | 0.65% |
| 2018-03-05 | 0 | 18.50 | 18.50 | 18.52 | 18.48 | 18.94 | 5,361,349 | 99,605,361 | 18.578 | 11.77 | 11.77 | 11.79 | 11.76 | 12.05 | 8,423,651 | 11.824 | -1.49% |
| 2018-03-02 | 0 | 18.78 | 18.76 | 18.80 | 18.72 | 18.96 | 6,783,152 | 127,620,059 | 18.814 | 11.95 | 11.94 | 11.97 | 11.91 | 12.07 | 10,657,561 | 11.975 | -0.63% |
| 2018-03-01 | 0 | 18.90 | 18.90 | 18.94 | 18.38 | 18.98 | 6,263,714 | 118,010,491 | 18.840 | 12.03 | 12.03 | 12.05 | 11.70 | 12.08 | 9,841,429 | 11.991 | 1.07% |
| 2018-02-28 | 0 | 18.70 | 18.70 | 18.72 | 18.52 | 19.14 | 7,984,199 | 149,270,349 | 18.696 | 11.90 | 11.90 | 11.91 | 11.79 | 12.18 | 12,544,623 | 11.899 | -1.37% |
| 2018-02-27 | 0 | 18.96 | 18.96 | 18.98 | 18.88 | 19.40 | 5,345,187 | 102,238,809 | 19.127 | 12.07 | 12.07 | 12.08 | 12.02 | 12.35 | 8,398,257 | 12.174 | -1.15% |
| 2018-02-26 | 0 | 19.18 | 19.14 | 19.18 | 18.82 | 19.18 | 4,001,315 | 75,922,777 | 18.974 | 12.21 | 12.18 | 12.21 | 11.98 | 12.21 | 6,286,791 | 12.077 | 1.91% |
| 2018-02-23 | 0 | 18.82 | 18.80 | 18.82 | 18.50 | 18.96 | 2,643,390 | 49,755,913 | 18.823 | 11.98 | 11.97 | 11.98 | 11.77 | 12.07 | 4,153,245 | 11.980 | 1.84% |
| 2018-02-22 | 0 | 18.48 | 18.48 | 18.50 | 18.48 | 18.80 | 4,023,115 | 74,524,483 | 18.524 | 11.76 | 11.76 | 11.77 | 11.76 | 11.97 | 6,321,043 | 11.790 | -2.01% |
| 2018-02-21 | 0 | 18.86 | 18.84 | 18.86 | 18.30 | 18.86 | 4,328,611 | 80,854,091 | 18.679 | 12.00 | 11.99 | 12.00 | 11.65 | 12.00 | 6,801,032 | 11.889 | 2.61% |
| 2018-02-20 | 0 | 18.38 | 18.36 | 18.38 | 18.18 | 18.70 | 8,098,243 | 148,954,757 | 18.393 | 11.70 | 11.69 | 11.70 | 11.57 | 11.90 | 12,723,807 | 11.707 | -1.29% |
| 2018-02-15 | 0 | 18.62 | 18.58 | 18.62 | 18.38 | 18.62 | 4,953,199 | 91,616,712 | 18.496 | 11.85 | 11.83 | 11.85 | 11.70 | 11.85 | 7,782,373 | 11.772 | 0.43% |
| 2018-02-14 | 0 | 18.54 | 18.54 | 18.56 | 18.32 | 18.66 | 6,158,928 | 113,807,979 | 18.479 | 11.80 | 11.80 | 11.81 | 11.66 | 11.88 | 9,676,792 | 11.761 | 0.22% |
| 2018-02-13 | 0 | 18.50 | 18.50 | 18.52 | 18.32 | 18.82 | 5,796,393 | 107,253,792 | 18.504 | 11.77 | 11.77 | 11.79 | 11.66 | 11.98 | 9,107,184 | 11.777 | 0.65% |
| 2018-02-12 | 0 | 18.38 | 18.38 | 18.40 | 18.28 | 18.60 | 5,754,265 | 105,989,308 | 18.419 | 11.70 | 11.70 | 11.71 | 11.63 | 11.84 | 9,040,993 | 11.723 | -1.29% |
| 2018-02-09 | 0 | 18.62 | 18.62 | 18.64 | 18.46 | 19.00 | 10,479,026 | 198,002,348 | 18.895 | 11.85 | 11.85 | 11.86 | 11.75 | 12.09 | 16,464,448 | 12.026 | -3.12% |
| 2018-02-08 | 0 | 19.22 | 19.22 | 19.24 | 19.04 | 19.86 | 7,362,775 | 141,760,700 | 19.254 | 12.23 | 12.23 | 12.25 | 12.12 | 12.64 | 11,568,253 | 12.254 | -1.13% |
| 2018-02-07 | 0 | 19.44 | 19.44 | 19.46 | 19.36 | 19.90 | 9,796,977 | 191,941,519 | 19.592 | 12.37 | 12.37 | 12.39 | 12.32 | 12.67 | 15,392,826 | 12.470 | -0.51% |
| 2018-02-06 | 0 | 19.54 | 19.52 | 19.54 | 19.40 | 20.10 | 10,882,930 | 215,098,161 | 19.765 | 12.44 | 12.42 | 12.44 | 12.35 | 12.79 | 17,099,055 | 12.580 | -3.98% |
| 2018-02-05 | 0 | 20.35 | 20.35 | 20.40 | 20.00 | 20.50 | 5,848,036 | 118,850,803 | 20.323 | 12.95 | 12.95 | 12.98 | 12.73 | 13.05 | 9,188,324 | 12.935 | -0.97% |
| 2018-02-02 | 0 | 20.55 | 20.50 | 20.55 | 20.20 | 20.60 | 6,094,706 | 124,414,936 | 20.414 | 13.08 | 13.05 | 13.08 | 12.86 | 13.11 | 9,575,887 | 12.993 | 0.74% |
| 2018-02-01 | 0 | 20.40 | 20.40 | 20.45 | 20.30 | 20.60 | 9,104,323 | 185,981,608 | 20.428 | 12.98 | 12.98 | 13.02 | 12.92 | 13.11 | 14,304,541 | 13.002 | -1.45% |
| 2018-01-31 | 0 | 20.70 | 20.60 | 20.70 | 19.66 | 20.70 | 13,107,216 | 266,219,492 | 20.311 | 13.17 | 13.11 | 13.17 | 12.51 | 13.17 | 20,593,811 | 12.927 | 2.99% |
| 2018-01-30 | 0 | 20.10 | 20.05 | 20.10 | 19.98 | 21.45 | 8,176,991 | 166,033,352 | 20.305 | 12.79 | 12.76 | 12.79 | 12.72 | 13.65 | 12,847,534 | 12.923 | -5.41% |
| 2018-01-29 | 0 | 21.25 | 21.25 | 21.30 | 21.10 | 21.60 | 3,644,000 | 77,414,150 | 21.244 | 13.52 | 13.52 | 13.56 | 13.43 | 13.75 | 5,725,384 | 13.521 | -1.85% |
| 2018-01-26 | 0 | 21.65 | 21.60 | 21.65 | 20.95 | 21.65 | 5,334,483 | 114,191,988 | 21.406 | 13.78 | 13.75 | 13.78 | 13.33 | 13.78 | 8,381,439 | 13.624 | 2.61% |
| 2018-01-25 | 0 | 21.10 | 21.05 | 21.10 | 20.80 | 21.50 | 6,202,228 | 130,373,371 | 21.020 | 13.43 | 13.40 | 13.43 | 13.24 | 13.68 | 9,744,824 | 13.379 | 0.24% |
| 2018-01-24 | 0 | 21.05 | 21.00 | 21.05 | 20.75 | 21.05 | 5,660,263 | 118,486,176 | 20.933 | 13.40 | 13.37 | 13.40 | 13.21 | 13.40 | 8,893,299 | 13.323 | 1.45% |
| 2018-01-23 | 0 | 20.75 | 20.70 | 20.75 | 20.30 | 20.75 | 6,641,193 | 136,697,017 | 20.583 | 13.21 | 13.17 | 13.21 | 12.92 | 13.21 | 10,434,517 | 13.100 | 1.47% |
| 2018-01-22 | 0 | 20.45 | 20.40 | 20.45 | 20.25 | 20.80 | 2,888,360 | 58,995,404 | 20.425 | 13.02 | 12.98 | 13.02 | 12.89 | 13.24 | 4,538,137 | 13.000 | -0.73% |
| 2018-01-19 | 0 | 20.60 | 20.55 | 20.60 | 20.25 | 20.70 | 3,052,243 | 62,581,628 | 20.503 | 13.11 | 13.08 | 13.11 | 12.89 | 13.17 | 4,795,627 | 13.050 | 0.49% |
| 2018-01-18 | 0 | 20.50 | 20.50 | 20.55 | 20.25 | 20.60 | 9,922,947 | 203,154,122 | 20.473 | 13.05 | 13.05 | 13.08 | 12.89 | 13.11 | 15,590,747 | 13.030 | -0.49% |
| 2018-01-17 | 0 | 20.60 | 20.55 | 20.60 | 20.25 | 20.65 | 6,058,157 | 124,577,816 | 20.564 | 13.11 | 13.08 | 13.11 | 12.89 | 13.14 | 9,518,462 | 13.088 | 1.23% |
| 2018-01-16 | 0 | 20.35 | 20.35 | 20.40 | 20.10 | 20.40 | 4,184,460 | 84,842,145 | 20.276 | 12.95 | 12.95 | 12.98 | 12.79 | 12.98 | 6,574,545 | 12.905 | 0.49% |
| 2018-01-15 | 0 | 20.25 | 20.20 | 20.25 | 20.00 | 20.70 | 3,382,045 | 68,433,540 | 20.234 | 12.89 | 12.86 | 12.89 | 12.73 | 13.17 | 5,313,805 | 12.878 | -1.22% |
| 2018-01-12 | 0 | 20.50 | 20.45 | 20.50 | 20.35 | 20.80 | 7,490,510 | 153,731,700 | 20.524 | 13.05 | 13.02 | 13.05 | 12.95 | 13.24 | 11,768,948 | 13.062 | 0.00% |
| 2018-01-11 | 0 | 20.50 | 20.45 | 20.50 | 19.88 | 20.50 | 7,202,995 | 145,462,413 | 20.195 | 13.05 | 13.02 | 13.05 | 12.65 | 13.05 | 11,317,210 | 12.853 | 2.50% |
| 2018-01-10 | 0 | 20.00 | 19.90 | 20.00 | 19.86 | 20.25 | 3,609,053 | 72,162,379 | 19.995 | 12.73 | 12.67 | 12.73 | 12.64 | 12.89 | 5,670,476 | 12.726 | -1.48% |
| 2018-01-09 | 0 | 20.30 | 20.25 | 20.30 | 20.00 | 20.35 | 5,429,076 | 109,816,808 | 20.228 | 12.92 | 12.89 | 12.92 | 12.73 | 12.95 | 8,530,062 | 12.874 | 0.25% |
| 2018-01-08 | 0 | 20.25 | 20.20 | 20.25 | 20.00 | 20.35 | 4,179,796 | 84,495,129 | 20.215 | 12.89 | 12.86 | 12.89 | 12.73 | 12.95 | 6,567,217 | 12.866 | 0.25% |
| 2018-01-05 | 0 | 20.20 | 20.15 | 20.20 | 19.48 | 20.25 | 7,014,286 | 140,240,163 | 19.994 | 12.86 | 12.82 | 12.86 | 12.40 | 12.89 | 11,020,714 | 12.725 | 3.27% |
| 2018-01-04 | 0 | 19.56 | 19.50 | 19.56 | 19.20 | 19.56 | 5,315,988 | 103,555,943 | 19.480 | 12.45 | 12.41 | 12.45 | 12.22 | 12.45 | 8,352,380 | 12.398 | 1.77% |
| 2018-01-03 | 0 | 19.22 | 19.16 | 19.22 | 18.86 | 19.26 | 3,351,967 | 64,179,925 | 19.147 | 12.23 | 12.19 | 12.23 | 12.00 | 12.26 | 5,266,547 | 12.186 | 1.05% |
| 2018-01-02 | 0 | 19.02 | 19.00 | 19.02 | 19.00 | 19.26 | 1,907,457 | 36,434,654 | 19.101 | 12.11 | 12.09 | 12.11 | 12.09 | 12.26 | 2,996,961 | 12.157 | -0.42% |
| 2017-12-29 | 0 | 19.10 | 19.04 | 19.10 | 18.70 | 19.10 | 6,024,624 | 114,403,303 | 18.989 | 12.16 | 12.12 | 12.16 | 11.90 | 12.16 | 9,465,776 | 12.086 | 1.06% |
| 2017-12-28 | 0 | 18.90 | 18.88 | 18.90 | 18.74 | 18.94 | 2,122,154 | 40,065,487 | 18.880 | 12.03 | 12.02 | 12.03 | 11.93 | 12.05 | 3,334,288 | 12.016 | 0.85% |
| 2017-12-27 | 0 | 18.74 | 18.74 | 18.76 | 18.54 | 18.80 | 4,279,694 | 80,093,757 | 18.715 | 11.93 | 11.93 | 11.94 | 11.80 | 11.97 | 6,724,175 | 11.911 | 0.21% |
| 2017-12-22 | 0 | 18.70 | 18.68 | 18.70 | 18.62 | 18.78 | 4,399,500 | 82,247,892 | 18.695 | 11.90 | 11.89 | 11.90 | 11.85 | 11.95 | 6,912,412 | 11.899 | 0.43% |
| 2017-12-21 | 0 | 18.62 | 18.60 | 18.62 | 18.46 | 18.68 | 2,217,000 | 41,257,520 | 18.610 | 11.85 | 11.84 | 11.85 | 11.75 | 11.89 | 3,483,309 | 11.844 | -0.43% |
| 2017-12-20 | 0 | 18.70 | 18.70 | 18.72 | 18.46 | 18.74 | 2,442,418 | 45,421,576 | 18.597 | 11.90 | 11.90 | 11.91 | 11.75 | 11.93 | 3,837,481 | 11.836 | 1.08% |
| 2017-12-19 | 0 | 18.50 | 18.50 | 18.56 | 18.36 | 18.60 | 5,197,924 | 96,111,381 | 18.490 | 11.77 | 11.77 | 11.81 | 11.69 | 11.84 | 8,166,880 | 11.768 | 0.22% |
| 2017-12-18 | 0 | 18.46 | 18.46 | 18.48 | 18.26 | 18.48 | 4,383,045 | 80,747,351 | 18.423 | 11.75 | 11.75 | 11.76 | 11.62 | 11.76 | 6,886,558 | 11.725 | 0.00% |
| 2017-12-15 | 0 | 18.46 | 18.46 | 18.48 | 18.22 | 18.60 | 8,508,253 | 156,757,109 | 18.424 | 11.75 | 11.75 | 11.76 | 11.60 | 11.84 | 13,368,007 | 11.726 | -1.28% |
| 2017-12-14 | 0 | 18.70 | 18.70 | 18.72 | 18.54 | 18.84 | 4,648,659 | 86,799,955 | 18.672 | 11.90 | 11.90 | 11.91 | 11.80 | 11.99 | 7,303,885 | 11.884 | 0.21% |
| 2017-12-13 | 0 | 18.66 | 18.60 | 18.66 | 18.14 | 18.70 | 4,693,409 | 86,804,704 | 18.495 | 11.88 | 11.84 | 11.88 | 11.55 | 11.90 | 7,374,196 | 11.771 | 2.30% |
| 2017-12-12 | 0 | 18.24 | 18.24 | 18.26 | 18.02 | 18.30 | 5,774,280 | 105,166,808 | 18.213 | 11.61 | 11.61 | 11.62 | 11.47 | 11.65 | 9,072,440 | 11.592 | -0.65% |
| 2017-12-11 | 0 | 18.36 | 18.34 | 18.36 | 18.14 | 18.40 | 2,995,276 | 54,741,850 | 18.276 | 11.69 | 11.67 | 11.69 | 11.55 | 11.71 | 4,706,121 | 11.632 | 0.44% |
| 2017-12-08 | 0 | 18.28 | 18.28 | 18.30 | 18.14 | 18.40 | 3,870,204 | 70,668,008 | 18.260 | 11.63 | 11.63 | 11.65 | 11.55 | 11.71 | 6,080,792 | 11.622 | -0.11% |
| 2017-12-07 | 0 | 18.30 | 18.28 | 18.30 | 18.10 | 18.30 | 3,370,822 | 61,464,549 | 18.234 | 11.65 | 11.63 | 11.65 | 11.52 | 11.65 | 5,296,172 | 11.605 | 0.00% |
| 2017-12-06 | 0 | 18.30 | 18.26 | 18.30 | 18.06 | 18.50 | 5,364,438 | 97,747,992 | 18.221 | 11.65 | 11.62 | 11.65 | 11.49 | 11.77 | 8,428,504 | 11.597 | -0.33% |
| 2017-12-05 | 0 | 18.36 | 18.34 | 18.36 | 18.10 | 18.36 | 2,035,171 | 37,237,877 | 18.297 | 11.69 | 11.67 | 11.69 | 11.52 | 11.69 | 3,197,622 | 11.645 | 0.22% |
| 2017-12-04 | 0 | 18.32 | 18.30 | 18.32 | 18.20 | 18.68 | 8,856,557 | 163,802,775 | 18.495 | 11.66 | 11.65 | 11.66 | 11.58 | 11.89 | 13,915,256 | 11.771 | -2.35% |
| 2017-12-01 | 0 | 18.76 | 18.74 | 18.76 | 18.14 | 18.80 | 8,642,456 | 161,024,827 | 18.632 | 11.94 | 11.93 | 11.94 | 11.55 | 11.97 | 13,578,864 | 11.858 | 2.07% |
| 2017-11-30 | 0 | 18.38 | 18.34 | 18.38 | 17.92 | 18.38 | 10,414,951 | 189,949,062 | 18.238 | 11.70 | 11.67 | 11.70 | 11.41 | 11.70 | 16,363,775 | 11.608 | 0.22% |
| 2017-11-29 | 0 | 18.34 | 18.32 | 18.34 | 17.64 | 18.36 | 10,763,822 | 195,103,288 | 18.126 | 11.67 | 11.66 | 11.67 | 11.23 | 11.69 | 16,911,914 | 11.536 | 3.50% |
| 2017-11-28 | 0 | 17.72 | 17.72 | 17.74 | 17.60 | 17.86 | 7,006,147 | 123,969,270 | 17.694 | 11.28 | 11.28 | 11.29 | 11.20 | 11.37 | 11,007,926 | 11.262 | -0.67% |
| 2017-11-27 | 0 | 17.84 | 17.82 | 17.84 | 17.52 | 17.84 | 3,121,772 | 55,359,231 | 17.733 | 11.35 | 11.34 | 11.35 | 11.15 | 11.35 | 4,904,869 | 11.287 | 0.45% |
| 2017-11-24 | 0 | 17.76 | 17.72 | 17.76 | 17.70 | 17.86 | 3,636,129 | 64,589,617 | 17.763 | 11.30 | 11.28 | 11.30 | 11.27 | 11.37 | 5,713,017 | 11.306 | -0.45% |
| 2017-11-23 | 0 | 17.84 | 17.82 | 17.84 | 17.70 | 17.96 | 6,248,375 | 111,199,269 | 17.797 | 11.35 | 11.34 | 11.35 | 11.27 | 11.43 | 9,817,329 | 11.327 | 0.45% |
| 2017-11-22 | 0 | 17.76 | 17.72 | 17.76 | 17.68 | 17.94 | 7,433,284 | 132,064,229 | 17.767 | 11.30 | 11.28 | 11.30 | 11.25 | 11.42 | 11,679,036 | 11.308 | 0.23% |
| 2017-11-21 | 0 | 17.72 | 17.70 | 17.72 | 17.60 | 17.82 | 4,991,500 | 88,258,600 | 17.682 | 11.28 | 11.27 | 11.28 | 11.20 | 11.34 | 7,842,551 | 11.254 | -0.23% |
| 2017-11-20 | 0 | 17.76 | 17.76 | 17.78 | 17.36 | 17.84 | 8,606,972 | 152,095,524 | 17.671 | 11.30 | 11.30 | 11.32 | 11.05 | 11.35 | 13,523,112 | 11.247 | 1.83% |
| 2017-11-17 | 0 | 17.44 | 17.42 | 17.44 | 17.36 | 17.56 | 12,207,827 | 213,422,862 | 17.482 | 11.10 | 11.09 | 11.10 | 11.05 | 11.18 | 19,180,708 | 11.127 | -0.46% |
| 2017-11-16 | 0 | 17.52 | 17.50 | 17.52 | 17.50 | 17.66 | 8,331,911 | 146,279,700 | 17.557 | 11.15 | 11.14 | 11.15 | 11.14 | 11.24 | 13,090,942 | 11.174 | 0.00% |
| 2017-11-15 | 0 | 17.52 | 17.48 | 17.52 | 17.40 | 17.68 | 5,320,470 | 93,117,750 | 17.502 | 11.15 | 11.13 | 11.15 | 11.07 | 11.25 | 8,359,422 | 11.139 | -0.34% |
| 2017-11-14 | 0 | 17.58 | 17.56 | 17.58 | 17.28 | 17.58 | 7,680,929 | 133,936,752 | 17.438 | 11.19 | 11.18 | 11.19 | 11.00 | 11.19 | 12,068,131 | 11.098 | 1.27% |
| 2017-11-13 | 0 | 17.36 | 17.30 | 17.36 | 17.28 | 17.66 | 5,263,425 | 91,255,149 | 17.338 | 11.05 | 11.01 | 11.05 | 11.00 | 11.24 | 8,269,794 | 11.035 | -1.36% |
| 2017-11-10 | 0 | 17.60 | 17.60 | 17.62 | 17.48 | 17.80 | 4,567,456 | 80,198,484 | 17.559 | 11.20 | 11.20 | 11.21 | 11.13 | 11.33 | 7,176,301 | 11.175 | -1.23% |
| 2017-11-09 | 0 | 17.82 | 17.80 | 17.82 | 17.66 | 17.86 | 3,338,087 | 59,366,933 | 17.785 | 11.34 | 11.33 | 11.34 | 11.24 | 11.37 | 5,244,739 | 11.319 | 0.68% |
| 2017-11-08 | 0 | 17.70 | 17.70 | 17.72 | 17.60 | 17.86 | 4,661,478 | 82,577,927 | 17.715 | 11.27 | 11.27 | 11.28 | 11.20 | 11.37 | 7,324,026 | 11.275 | -0.34% |
| 2017-11-07 | 0 | 17.76 | 17.74 | 17.76 | 17.66 | 17.86 | 3,911,500 | 69,375,865 | 17.736 | 11.30 | 11.29 | 11.30 | 11.24 | 11.37 | 6,145,675 | 11.289 | 0.00% |
| 2017-11-06 | 0 | 17.76 | 17.74 | 17.76 | 17.52 | 18.00 | 5,705,408 | 101,118,623 | 17.723 | 11.30 | 11.29 | 11.30 | 11.15 | 11.46 | 8,964,230 | 11.280 | -1.22% |
| 2017-11-03 | 0 | 17.98 | 17.98 | 18.00 | 17.94 | 18.12 | 4,009,081 | 72,423,224 | 18.065 | 11.44 | 11.44 | 11.46 | 11.42 | 11.53 | 6,298,993 | 11.498 | 0.00% |
| 2017-11-02 | 0 | 17.98 | 17.96 | 17.98 | 17.84 | 18.08 | 8,268,424 | 148,288,242 | 17.934 | 11.44 | 11.43 | 11.44 | 11.35 | 11.51 | 12,991,192 | 11.415 | -0.22% |
| 2017-11-01 | 0 | 18.02 | 18.00 | 18.02 | 17.82 | 18.10 | 9,257,566 | 166,549,901 | 17.991 | 11.47 | 11.46 | 11.47 | 11.34 | 11.52 | 14,545,313 | 11.450 | 0.56% |
| 2017-10-31 | 0 | 17.92 | 17.90 | 17.92 | 17.88 | 18.04 | 5,479,107 | 98,512,364 | 17.980 | 11.41 | 11.39 | 11.41 | 11.38 | 11.48 | 8,608,670 | 11.443 | -0.44% |
| 2017-10-30 | 0 | 18.00 | 18.00 | 18.02 | 17.92 | 18.36 | 2,977,142 | 53,750,967 | 18.055 | 11.46 | 11.46 | 11.47 | 11.41 | 11.69 | 4,677,629 | 11.491 | -1.42% |
| 2017-10-27 | 0 | 18.26 | 18.26 | 18.28 | 18.12 | 18.46 | 6,828,979 | 124,656,093 | 18.254 | 11.62 | 11.62 | 11.63 | 11.53 | 11.75 | 10,729,563 | 11.618 | -0.54% |
| 2017-10-26 | 0 | 18.36 | 18.36 | 18.38 | 18.24 | 18.52 | 2,325,542 | 42,710,688 | 18.366 | 11.69 | 11.69 | 11.70 | 11.61 | 11.79 | 3,653,848 | 11.689 | -0.11% |
| 2017-10-25 | 0 | 18.38 | 18.36 | 18.38 | 18.32 | 18.60 | 2,257,682 | 41,527,450 | 18.394 | 11.70 | 11.69 | 11.70 | 11.66 | 11.84 | 3,547,227 | 11.707 | -0.65% |
| 2017-10-24 | 0 | 18.50 | 18.44 | 18.50 | 18.40 | 18.72 | 2,186,999 | 40,462,127 | 18.501 | 11.77 | 11.74 | 11.77 | 11.71 | 11.91 | 3,436,172 | 11.775 | -0.86% |
| 2017-10-23 | 0 | 18.66 | 18.60 | 18.66 | 18.52 | 18.96 | 2,213,123 | 41,212,027 | 18.622 | 11.88 | 11.84 | 11.88 | 11.79 | 12.07 | 3,477,217 | 11.852 | -0.74% |
| 2017-10-20 | 0 | 18.80 | 18.80 | 18.82 | 18.60 | 18.84 | 3,242,108 | 60,722,907 | 18.729 | 11.97 | 11.97 | 11.98 | 11.84 | 11.99 | 5,093,939 | 11.921 | 0.75% |
| 2017-10-19 | 0 | 18.66 | 18.66 | 18.68 | 18.66 | 19.14 | 9,636,796 | 182,944,586 | 18.984 | 11.88 | 11.88 | 11.89 | 11.88 | 12.18 | 15,141,152 | 12.083 | -2.00% |
| 2017-10-18 | 0 | 19.04 | 19.04 | 19.08 | 18.88 | 19.14 | 6,391,438 | 121,505,501 | 19.011 | 12.12 | 12.12 | 12.14 | 12.02 | 12.18 | 10,042,107 | 12.100 | 0.00% |
| 2017-10-17 | 0 | 19.04 | 19.04 | 19.06 | 18.94 | 19.12 | 3,712,759 | 70,720,897 | 19.048 | 12.12 | 12.12 | 12.13 | 12.05 | 12.17 | 5,833,417 | 12.123 | 0.11% |
| 2017-10-16 | 0 | 19.02 | 19.02 | 19.04 | 19.00 | 19.36 | 2,311,991 | 44,167,431 | 19.104 | 12.11 | 12.11 | 12.12 | 12.09 | 12.32 | 3,632,557 | 12.159 | -0.21% |
| 2017-10-13 | 0 | 19.06 | 19.04 | 19.06 | 18.94 | 19.10 | 2,173,220 | 41,373,668 | 19.038 | 12.13 | 12.12 | 12.13 | 12.05 | 12.16 | 3,414,522 | 12.117 | 0.00% |
| 2017-10-12 | 0 | 19.06 | 19.04 | 19.06 | 18.84 | 19.10 | 2,834,581 | 53,888,264 | 19.011 | 12.13 | 12.12 | 12.13 | 11.99 | 12.16 | 4,453,640 | 12.100 | 0.74% |
| 2017-10-11 | 0 | 18.92 | 18.92 | 18.94 | 18.82 | 19.18 | 2,600,787 | 49,392,168 | 18.991 | 12.04 | 12.04 | 12.05 | 11.98 | 12.21 | 4,086,308 | 12.087 | -0.94% |
| 2017-10-10 | 0 | 19.10 | 19.06 | 19.10 | 18.86 | 19.12 | 3,317,453 | 63,050,459 | 19.006 | 12.16 | 12.13 | 12.16 | 12.00 | 12.17 | 5,212,320 | 12.096 | 0.53% |
| 2017-10-09 | 0 | 19.00 | 18.98 | 19.00 | 18.88 | 19.18 | 2,062,000 | 39,102,730 | 18.963 | 12.09 | 12.08 | 12.09 | 12.02 | 12.21 | 3,239,776 | 12.070 | -0.73% |
| 2017-10-06 | 0 | 19.14 | 19.08 | 19.14 | 18.76 | 19.18 | 6,910,244 | 131,405,043 | 19.016 | 12.18 | 12.14 | 12.18 | 11.94 | 12.21 | 10,857,245 | 12.103 | 1.81% |
| 2017-10-04 | 0 | 18.80 | 18.78 | 18.80 | 18.64 | 18.90 | 3,031,650 | 56,948,462 | 18.785 | 11.97 | 11.95 | 11.97 | 11.86 | 12.03 | 4,763,271 | 11.956 | 0.32% |
| 2017-10-03 | 0 | 18.74 | 18.70 | 18.74 | 18.30 | 18.80 | 4,814,858 | 89,851,869 | 18.661 | 11.93 | 11.90 | 11.93 | 11.65 | 11.97 | 7,565,014 | 11.877 | 1.08% |
| 2017-09-29 | 0 | 18.54 | 18.52 | 18.54 | 17.98 | 18.54 | 9,792,834 | 180,038,601 | 18.385 | 11.80 | 11.79 | 11.80 | 11.44 | 11.80 | 15,386,316 | 11.701 | 2.89% |
| 2017-09-28 | 0 | 18.02 | 18.00 | 18.02 | 17.98 | 18.26 | 6,829,667 | 123,347,718 | 18.061 | 11.47 | 11.46 | 11.47 | 11.44 | 11.62 | 10,730,644 | 11.495 | 1.01% |
| 2017-09-27 | 0 | 17.84 | 17.84 | 17.86 | 17.80 | 17.92 | 2,224,372 | 39,719,641 | 17.857 | 11.35 | 11.35 | 11.37 | 11.33 | 11.41 | 3,494,891 | 11.365 | 0.11% |
| 2017-09-26 | 0 | 17.82 | 17.82 | 17.86 | 17.72 | 18.06 | 6,101,194 | 108,816,520 | 17.835 | 11.34 | 11.34 | 11.37 | 11.28 | 11.49 | 9,586,081 | 11.352 | -0.34% |
| 2017-09-25 | 0 | 17.88 | 17.88 | 17.90 | 17.88 | 18.16 | 5,109,410 | 91,676,825 | 17.943 | 11.38 | 11.38 | 11.39 | 11.38 | 11.56 | 8,027,809 | 11.420 | -1.54% |
| 2017-09-22 | 0 | 18.16 | 18.10 | 18.16 | 18.00 | 18.38 | 11,409,597 | 207,578,031 | 18.193 | 11.56 | 11.52 | 11.56 | 11.46 | 11.70 | 17,926,544 | 11.579 | -1.30% |
| 2017-09-21 | 0 | 18.40 | 18.38 | 18.40 | 18.38 | 18.78 | 5,074,222 | 93,955,101 | 18.516 | 11.71 | 11.70 | 11.71 | 11.70 | 11.95 | 7,972,522 | 11.785 | -1.50% |
| 2017-09-20 | 0 | 18.68 | 18.66 | 18.68 | 18.52 | 18.70 | 18,117,674 | 336,733,592 | 18.586 | 11.89 | 11.88 | 11.89 | 11.79 | 11.90 | 28,466,148 | 11.829 | 0.86% |
| 2017-09-19 | 0 | 18.52 | 18.46 | 18.52 | 18.12 | 18.54 | 8,770,185 | 161,646,027 | 18.431 | 11.79 | 11.75 | 11.79 | 11.53 | 11.80 | 13,779,550 | 11.731 | 0.65% |
| 2017-09-18 | 0 | 18.40 | 18.40 | 18.42 | 18.38 | 18.58 | 3,625,646 | 66,909,573 | 18.455 | 11.71 | 11.71 | 11.72 | 11.70 | 11.83 | 5,696,547 | 11.746 | 0.99% |
| 2017-09-15 | 0 | 18.22 | 18.22 | 18.24 | 18.00 | 18.40 | 9,456,119 | 172,052,763 | 18.195 | 11.60 | 11.60 | 11.61 | 11.46 | 11.71 | 14,857,276 | 11.580 | -0.87% |
| 2017-09-14 | 0 | 18.38 | 18.38 | 18.40 | 18.30 | 18.52 | 3,984,778 | 73,328,603 | 18.402 | 11.70 | 11.70 | 11.71 | 11.65 | 11.79 | 6,260,808 | 11.712 | -0.33% |
| 2017-09-13 | 0 | 18.44 | 18.42 | 18.44 | 18.40 | 18.84 | 31,935,285 | 581,056,930 | 18.195 | 11.74 | 11.72 | 11.74 | 11.71 | 11.99 | 50,176,118 | 11.580 | -2.02% |
| 2017-09-12 | 0 | 18.82 | 18.82 | 18.86 | 18.76 | 19.12 | 4,102,897 | 77,452,901 | 18.878 | 11.98 | 11.98 | 12.00 | 11.94 | 12.17 | 6,446,395 | 12.015 | -1.67% |
| 2017-09-11 | 0 | 19.14 | 19.14 | 19.16 | 19.10 | 19.28 | 3,394,719 | 65,088,192 | 19.173 | 12.18 | 12.18 | 12.19 | 12.16 | 12.27 | 5,333,719 | 12.203 | 0.79% |
| 2017-09-08 | 0 | 19.16 | 19.14 | 19.16 | 18.92 | 19.50 | 10,270,922 | 196,869,158 | 19.168 | 12.09 | 12.07 | 12.09 | 11.94 | 12.30 | 16,281,943 | 12.091 | 1.27% |
| 2017-09-07 | 0 | 18.92 | 18.92 | 18.96 | 18.90 | 19.18 | 3,309,740 | 62,779,315 | 18.968 | 11.94 | 11.94 | 11.96 | 11.92 | 12.10 | 5,246,754 | 11.965 | -0.32% |
| 2017-09-06 | 0 | 18.98 | 18.96 | 18.98 | 18.80 | 19.02 | 8,268,534 | 156,348,210 | 18.909 | 11.97 | 11.96 | 11.97 | 11.86 | 12.00 | 13,107,665 | 11.928 | 0.11% |
| 2017-09-05 | 0 | 18.96 | 18.94 | 18.96 | 18.92 | 19.08 | 2,646,371 | 50,174,310 | 18.960 | 11.96 | 11.95 | 11.96 | 11.94 | 12.04 | 4,195,150 | 11.960 | 0.11% |
| 2017-09-04 | 0 | 18.94 | 18.92 | 18.94 | 18.90 | 19.12 | 3,623,000 | 68,866,830 | 19.008 | 11.95 | 11.94 | 11.95 | 11.92 | 12.06 | 5,743,348 | 11.991 | -0.32% |
| 2017-09-01 | 0 | 19.00 | 18.98 | 19.00 | 18.90 | 19.10 | 2,521,808 | 47,922,752 | 19.003 | 11.99 | 11.97 | 11.99 | 11.92 | 12.05 | 3,997,687 | 11.988 | -0.21% |
| 2017-08-31 | 0 | 19.04 | 19.04 | 19.06 | 18.82 | 19.16 | 3,817,307 | 72,585,725 | 19.015 | 12.01 | 12.01 | 12.02 | 11.87 | 12.09 | 6,051,373 | 11.995 | 0.85% |
| 2017-08-30 | 0 | 18.88 | 18.88 | 18.92 | 18.76 | 18.96 | 4,928,444 | 93,093,712 | 18.889 | 11.91 | 11.91 | 11.94 | 11.83 | 11.96 | 7,812,799 | 11.916 | 0.64% |
| 2017-08-29 | 0 | 18.76 | 18.76 | 18.78 | 18.72 | 18.90 | 4,773,100 | 89,843,013 | 18.823 | 11.83 | 11.83 | 11.85 | 11.81 | 11.92 | 7,566,540 | 11.874 | -0.64% |
| 2017-08-28 | 0 | 18.88 | 18.88 | 18.90 | 18.86 | 19.06 | 4,426,434 | 83,823,605 | 18.937 | 11.91 | 11.91 | 11.92 | 11.90 | 12.02 | 7,016,989 | 11.946 | -0.32% |
| 2017-08-25 | 0 | 18.94 | 18.92 | 18.94 | 18.82 | 19.10 | 7,518,052 | 142,309,733 | 18.929 | 11.95 | 11.94 | 11.95 | 11.87 | 12.05 | 11,917,966 | 11.941 | -0.42% |
| 2017-08-24 | 0 | 19.02 | 19.02 | 19.04 | 19.02 | 19.20 | 4,252,059 | 81,106,227 | 19.075 | 12.00 | 12.00 | 12.01 | 12.00 | 12.11 | 6,740,562 | 12.033 | -1.45% |
| 2017-08-22 | 0 | 19.30 | 19.30 | 19.32 | 19.26 | 19.40 | 1,954,678 | 37,743,051 | 19.309 | 12.17 | 12.17 | 12.19 | 12.15 | 12.24 | 3,098,646 | 12.180 | -0.41% |
| 2017-08-21 | 0 | 19.38 | 19.36 | 19.38 | 19.26 | 19.52 | 2,007,649 | 38,804,528 | 19.328 | 12.23 | 12.21 | 12.23 | 12.15 | 12.31 | 3,182,619 | 12.193 | 0.41% |
| 2017-08-18 | 0 | 19.30 | 19.30 | 19.32 | 19.18 | 19.46 | 1,576,671 | 30,420,630 | 19.294 | 12.17 | 12.17 | 12.19 | 12.10 | 12.28 | 2,499,412 | 12.171 | -0.41% |
| 2017-08-17 | 0 | 19.38 | 19.38 | 19.40 | 19.32 | 19.64 | 2,246,000 | 43,589,939 | 19.408 | 12.23 | 12.23 | 12.24 | 12.19 | 12.39 | 3,560,464 | 12.243 | -1.52% |
| 2017-08-16 | 0 | 19.68 | 19.64 | 19.68 | 19.12 | 19.68 | 2,196,889 | 42,796,751 | 19.481 | 12.41 | 12.39 | 12.41 | 12.06 | 12.41 | 3,482,611 | 12.289 | 1.76% |
| 2017-08-15 | 0 | 19.34 | 19.32 | 19.34 | 19.22 | 19.66 | 3,983,720 | 76,944,853 | 19.315 | 12.20 | 12.19 | 12.20 | 12.12 | 12.40 | 6,315,178 | 12.184 | -1.63% |
| 2017-08-14 | 0 | 19.66 | 19.66 | 19.70 | 19.66 | 20.00 | 1,797,236 | 35,473,371 | 19.738 | 12.40 | 12.40 | 12.43 | 12.40 | 12.62 | 2,849,062 | 12.451 | -0.61% |
| 2017-08-11 | 0 | 19.78 | 19.78 | 19.80 | 19.70 | 20.00 | 2,946,463 | 58,404,438 | 19.822 | 12.48 | 12.48 | 12.49 | 12.43 | 12.62 | 4,670,870 | 12.504 | -0.40% |
| 2017-08-10 | 0 | 19.86 | 19.84 | 19.86 | 19.78 | 20.30 | 2,759,319 | 55,103,397 | 19.970 | 12.53 | 12.52 | 12.53 | 12.48 | 12.81 | 4,374,201 | 12.597 | -0.95% |
| 2017-08-09 | 0 | 20.05 | 20.00 | 20.05 | 19.66 | 20.15 | 3,562,481 | 70,973,319 | 19.922 | 12.65 | 12.62 | 12.65 | 12.40 | 12.71 | 5,647,411 | 12.567 | 0.86% |
| 2017-08-08 | 0 | 19.88 | 19.82 | 19.88 | 19.70 | 19.96 | 3,450,902 | 68,576,562 | 19.872 | 12.54 | 12.50 | 12.54 | 12.43 | 12.59 | 5,470,530 | 12.536 | -0.30% |
| 2017-08-07 | 0 | 19.94 | 19.92 | 19.94 | 19.92 | 20.30 | 2,209,257 | 44,155,277 | 19.986 | 12.58 | 12.57 | 12.58 | 12.57 | 12.81 | 3,502,217 | 12.608 | -0.55% |
| 2017-08-04 | 0 | 20.05 | 20.05 | 20.10 | 19.86 | 20.25 | 3,121,769 | 62,734,844 | 20.096 | 12.65 | 12.65 | 12.68 | 12.53 | 12.77 | 4,948,773 | 12.677 | 0.35% |
| 2017-08-03 | 0 | 19.98 | 19.96 | 19.98 | 19.84 | 20.10 | 2,730,480 | 54,487,907 | 19.955 | 12.60 | 12.59 | 12.60 | 12.52 | 12.68 | 4,328,484 | 12.588 | 0.10% |
| 2017-08-02 | 0 | 19.96 | 19.94 | 19.96 | 19.54 | 19.96 | 3,812,902 | 75,669,984 | 19.846 | 12.59 | 12.58 | 12.59 | 12.33 | 12.59 | 6,044,390 | 12.519 | 2.46% |
| 2017-08-01 | 0 | 19.48 | 19.46 | 19.48 | 19.34 | 19.56 | 3,639,009 | 70,700,415 | 19.428 | 12.29 | 12.28 | 12.29 | 12.20 | 12.34 | 5,768,726 | 12.256 | 0.10% |
| 2017-07-31 | 0 | 19.46 | 19.42 | 19.46 | 19.38 | 19.64 | 4,630,254 | 90,181,679 | 19.477 | 12.28 | 12.25 | 12.28 | 12.23 | 12.39 | 7,340,094 | 12.286 | -0.41% |
| 2017-07-28 | 0 | 19.54 | 19.50 | 19.54 | 19.28 | 19.54 | 5,714,631 | 111,274,010 | 19.472 | 12.33 | 12.30 | 12.33 | 12.16 | 12.33 | 9,059,099 | 12.283 | 1.14% |
| 2017-07-27 | 0 | 19.32 | 19.32 | 19.34 | 19.26 | 19.66 | 5,597,907 | 108,625,263 | 19.405 | 12.19 | 12.19 | 12.20 | 12.15 | 12.40 | 8,874,063 | 12.241 | -0.10% |
| 2017-07-26 | 0 | 19.34 | 19.32 | 19.34 | 19.30 | 19.40 | 1,392,462 | 26,937,569 | 19.345 | 12.20 | 12.19 | 12.20 | 12.17 | 12.24 | 2,207,396 | 12.203 | 0.31% |
| 2017-07-25 | 0 | 19.28 | 19.28 | 19.30 | 19.26 | 19.76 | 3,946,580 | 76,464,188 | 19.375 | 12.16 | 12.16 | 12.17 | 12.15 | 12.46 | 6,256,302 | 12.222 | -2.43% |
| 2017-07-24 | 0 | 19.76 | 19.76 | 19.78 | 19.62 | 19.88 | 2,932,480 | 57,907,179 | 19.747 | 12.46 | 12.46 | 12.48 | 12.38 | 12.54 | 4,648,704 | 12.457 | 0.51% |
| 2017-07-21 | 0 | 19.66 | 19.62 | 19.66 | 19.56 | 19.72 | 1,362,385 | 26,758,577 | 19.641 | 12.40 | 12.38 | 12.40 | 12.34 | 12.44 | 2,159,716 | 12.390 | -0.41% |
| 2017-07-20 | 0 | 19.74 | 19.74 | 19.76 | 19.54 | 19.86 | 2,195,730 | 43,335,585 | 19.736 | 12.45 | 12.45 | 12.46 | 12.33 | 12.53 | 3,480,773 | 12.450 | 0.00% |
| 2017-07-19 | 0 | 19.74 | 19.70 | 19.74 | 19.62 | 19.98 | 2,028,722 | 40,070,028 | 19.751 | 12.45 | 12.43 | 12.45 | 12.38 | 12.60 | 3,216,024 | 12.459 | 0.71% |
| 2017-07-18 | 0 | 19.60 | 19.56 | 19.60 | 19.40 | 19.70 | 1,812,101 | 35,438,227 | 19.556 | 12.36 | 12.34 | 12.36 | 12.24 | 12.43 | 2,872,627 | 12.337 | -0.10% |
| 2017-07-17 | 0 | 19.62 | 19.60 | 19.62 | 19.60 | 20.00 | 1,584,730 | 31,230,994 | 19.707 | 12.38 | 12.36 | 12.38 | 12.36 | 12.62 | 2,512,188 | 12.432 | -1.41% |
| 2017-07-14 | 0 | 19.90 | 19.82 | 19.90 | 19.62 | 19.90 | 2,219,721 | 43,986,680 | 19.816 | 12.55 | 12.50 | 12.55 | 12.38 | 12.55 | 3,518,805 | 12.500 | 0.61% |
| 2017-07-13 | 0 | 19.78 | 19.72 | 19.78 | 19.60 | 19.92 | 3,546,762 | 69,966,158 | 19.727 | 12.48 | 12.44 | 12.48 | 12.36 | 12.57 | 5,622,492 | 12.444 | 1.96% |
| 2017-07-12 | 0 | 19.40 | 19.40 | 19.42 | 19.36 | 19.72 | 4,937,410 | 96,049,783 | 19.453 | 12.24 | 12.24 | 12.25 | 12.21 | 12.44 | 7,827,012 | 12.272 | -1.52% |
| 2017-07-11 | 0 | 19.70 | 19.68 | 19.70 | 19.60 | 20.15 | 3,302,979 | 65,102,968 | 19.710 | 12.43 | 12.41 | 12.43 | 12.36 | 12.71 | 5,236,036 | 12.434 | -0.71% |
| 2017-07-10 | 0 | 19.84 | 19.84 | 19.88 | 19.84 | 20.20 | 1,678,082 | 33,467,025 | 19.944 | 12.52 | 12.52 | 12.54 | 12.52 | 12.74 | 2,660,174 | 12.581 | -0.40% |
| 2017-07-07 | 0 | 19.92 | 19.92 | 19.94 | 19.76 | 20.10 | 3,066,446 | 61,103,616 | 19.927 | 12.57 | 12.57 | 12.58 | 12.46 | 12.68 | 4,861,073 | 12.570 | -1.14% |
| 2017-07-06 | 0 | 20.15 | 20.15 | 20.20 | 19.80 | 20.50 | 4,138,561 | 83,116,465 | 20.083 | 12.71 | 12.71 | 12.74 | 12.49 | 12.93 | 6,560,639 | 12.669 | 1.87% |
| 2017-07-05 | 0 | 19.78 | 19.74 | 19.78 | 19.50 | 19.86 | 4,115,777 | 81,043,076 | 19.691 | 12.48 | 12.45 | 12.48 | 12.30 | 12.53 | 6,524,521 | 12.421 | 0.92% |
| 2017-07-04 | 0 | 19.60 | 19.60 | 19.62 | 19.32 | 19.82 | 5,830,623 | 114,219,965 | 19.590 | 12.36 | 12.36 | 12.38 | 12.19 | 12.50 | 9,242,975 | 12.357 | 0.20% |
| 2017-07-03 | 0 | 19.56 | 19.56 | 19.58 | 19.32 | 19.68 | 3,509,960 | 68,661,742 | 19.562 | 12.34 | 12.34 | 12.35 | 12.19 | 12.41 | 5,564,152 | 12.340 | 0.31% |
| 2017-06-30 | 0 | 19.50 | 19.48 | 19.50 | 19.20 | 19.64 | 4,729,875 | 92,126,446 | 19.478 | 12.30 | 12.29 | 12.30 | 12.11 | 12.39 | 7,498,018 | 12.287 | 0.41% |
| 2017-06-29 | 0 | 19.42 | 19.38 | 19.42 | 18.88 | 19.50 | 5,784,720 | 111,344,569 | 19.248 | 12.25 | 12.23 | 12.25 | 11.91 | 12.30 | 9,170,207 | 12.142 | 3.85% |
| 2017-06-28 | 0 | 18.70 | 18.70 | 18.74 | 18.68 | 19.12 | 3,334,100 | 62,618,634 | 18.781 | 11.80 | 11.80 | 11.82 | 11.78 | 12.06 | 5,285,370 | 11.848 | -1.89% |
| 2017-06-27 | 0 | 19.06 | 19.06 | 19.08 | 19.04 | 19.52 | 2,891,200 | 55,391,543 | 19.159 | 12.02 | 12.02 | 12.04 | 12.01 | 12.31 | 4,583,265 | 12.086 | -1.24% |
| 2017-06-26 | 0 | 19.30 | 19.30 | 19.32 | 19.14 | 19.44 | 1,880,000 | 36,332,230 | 19.326 | 12.17 | 12.17 | 12.19 | 12.07 | 12.26 | 2,980,263 | 12.191 | 0.31% |
| 2017-06-23 | 0 | 19.24 | 19.24 | 19.26 | 19.22 | 19.46 | 2,197,731 | 42,361,217 | 19.275 | 12.14 | 12.14 | 12.15 | 12.12 | 12.28 | 3,483,945 | 12.159 | -0.41% |
| 2017-06-22 | 0 | 19.32 | 19.32 | 19.40 | 19.24 | 19.60 | 3,149,736 | 61,111,923 | 19.402 | 12.19 | 12.19 | 12.24 | 12.14 | 12.36 | 4,993,108 | 12.239 | -0.41% |
| 2017-06-21 | 0 | 19.40 | 19.38 | 19.40 | 19.30 | 19.56 | 3,960,108 | 76,862,573 | 19.409 | 12.24 | 12.23 | 12.24 | 12.17 | 12.34 | 6,277,747 | 12.244 | -1.92% |
| 2017-06-20 | 0 | 19.78 | 19.78 | 19.80 | 19.78 | 20.10 | 3,711,897 | 73,731,352 | 19.864 | 12.48 | 12.48 | 12.49 | 12.48 | 12.68 | 5,884,272 | 12.530 | -0.20% |
| 2017-06-19 | 0 | 19.82 | 19.80 | 19.82 | 19.72 | 20.15 | 2,528,862 | 50,072,844 | 19.801 | 12.50 | 12.49 | 12.50 | 12.44 | 12.71 | 4,008,870 | 12.491 | 0.92% |
| 2017-06-16 | 0 | 19.64 | 19.64 | 19.72 | 19.64 | 20.20 | 8,552,398 | 169,042,261 | 19.765 | 12.39 | 12.39 | 12.44 | 12.39 | 12.74 | 13,557,659 | 12.468 | -1.80% |
| 2017-06-15 | 0 | 20.00 | 20.00 | 20.05 | 19.96 | 20.45 | 3,567,636 | 71,718,174 | 20.102 | 12.62 | 12.62 | 12.65 | 12.59 | 12.90 | 5,655,583 | 12.681 | -1.96% |
| 2017-06-14 | 0 | 20.40 | 20.40 | 20.45 | 20.25 | 20.80 | 5,202,288 | 106,503,089 | 20.472 | 12.87 | 12.87 | 12.90 | 12.77 | 13.12 | 8,246,909 | 12.914 | -1.45% |
| 2017-06-13 | 0 | 20.70 | 20.70 | 20.75 | 20.50 | 21.00 | 4,894,327 | 101,185,956 | 20.674 | 13.06 | 13.06 | 13.09 | 12.93 | 13.25 | 7,758,715 | 13.042 | -0.48% |
| 2017-06-12 | 0 | 20.80 | 20.80 | 20.85 | 20.55 | 21.20 | 1,991,533 | 41,391,252 | 20.784 | 13.12 | 13.12 | 13.15 | 12.96 | 13.37 | 3,157,071 | 13.111 | -1.65% |
| 2017-06-09 | 0 | 21.15 | 21.10 | 21.15 | 20.80 | 21.80 | 5,745,350 | 121,096,439 | 21.077 | 13.34 | 13.31 | 13.34 | 13.12 | 13.75 | 9,107,796 | 13.296 | 0.24% |
| 2017-06-08 | 0 | 21.10 | 21.10 | 21.15 | 20.85 | 21.40 | 7,429,118 | 156,173,486 | 21.022 | 13.31 | 13.31 | 13.34 | 13.15 | 13.50 | 11,776,983 | 13.261 | 1.44% |
| 2017-06-07 | 0 | 20.80 | 20.80 | 20.85 | 20.45 | 20.95 | 5,245,100 | 108,719,841 | 20.728 | 13.12 | 13.12 | 13.15 | 12.90 | 13.22 | 8,314,776 | 13.075 | 0.73% |
| 2017-06-06 | 0 | 20.65 | 20.60 | 20.65 | 20.10 | 20.85 | 4,509,710 | 92,925,942 | 20.606 | 13.03 | 12.99 | 13.03 | 12.68 | 13.15 | 7,149,002 | 12.998 | 1.72% |
| 2017-06-05 | 0 | 20.30 | 20.30 | 20.35 | 20.20 | 20.65 | 2,676,301 | 54,475,563 | 20.355 | 12.81 | 12.81 | 12.84 | 12.74 | 13.03 | 4,242,597 | 12.840 | -1.69% |
| 2017-06-02 | 0 | 20.65 | 20.55 | 20.65 | 20.25 | 20.65 | 5,138,230 | 105,239,502 | 20.482 | 13.03 | 12.96 | 13.03 | 12.77 | 13.03 | 8,145,361 | 12.920 | 0.98% |
| 2017-06-01 | 0 | 20.45 | 20.35 | 20.45 | 19.96 | 20.45 | 9,835,940 | 199,123,373 | 20.244 | 12.90 | 12.84 | 12.90 | 12.59 | 12.90 | 15,592,390 | 12.771 | 1.49% |
| 2017-05-31 | 0 | 20.15 | 20.15 | 20.20 | 19.82 | 20.20 | 13,687,372 | 275,232,637 | 20.109 | 12.71 | 12.71 | 12.74 | 12.50 | 12.74 | 21,697,859 | 12.685 | 1.05% |
| 2017-05-29 | 0 | 19.94 | 19.92 | 19.94 | 19.56 | 20.05 | 2,156,264 | 42,779,043 | 19.839 | 12.58 | 12.57 | 12.58 | 12.34 | 12.65 | 3,418,210 | 12.515 | 1.94% |
| 2017-05-26 | 0 | 19.56 | 19.56 | 19.58 | 19.48 | 19.66 | 2,471,319 | 48,323,768 | 19.554 | 12.34 | 12.34 | 12.35 | 12.29 | 12.40 | 3,917,650 | 12.335 | 0.41% |
| 2017-05-25 | 0 | 19.48 | 19.48 | 19.50 | 19.24 | 19.60 | 2,717,096 | 52,887,171 | 19.465 | 12.29 | 12.29 | 12.30 | 12.14 | 12.36 | 4,307,267 | 12.279 | 0.41% |
| 2017-05-24 | 0 | 19.40 | 19.38 | 19.42 | 19.22 | 19.44 | 3,340,670 | 64,597,269 | 19.337 | 12.24 | 12.23 | 12.25 | 12.12 | 12.26 | 5,295,785 | 12.198 | 0.21% |
| 2017-05-23 | 0 | 19.36 | 19.36 | 19.38 | 19.16 | 19.60 | 4,268,150 | 82,222,028 | 19.264 | 12.21 | 12.21 | 12.23 | 12.09 | 12.36 | 6,766,070 | 12.152 | -0.72% |
| 2017-05-22 | 0 | 19.50 | 19.46 | 19.50 | 19.30 | 19.64 | 2,272,778 | 44,333,788 | 19.506 | 12.30 | 12.28 | 12.30 | 12.17 | 12.39 | 3,602,913 | 12.305 | 0.00% |
| 2017-05-19 | 0 | 19.50 | 19.48 | 19.50 | 19.22 | 19.62 | 3,231,156 | 62,878,068 | 19.460 | 12.30 | 12.29 | 12.30 | 12.12 | 12.38 | 5,122,179 | 12.276 | 0.62% |
| 2017-05-18 | 0 | 19.38 | 19.36 | 19.38 | 19.28 | 19.68 | 3,394,940 | 65,872,483 | 19.403 | 12.23 | 12.21 | 12.23 | 12.16 | 12.41 | 5,381,817 | 12.240 | -0.72% |
| 2017-05-17 | 0 | 19.52 | 19.52 | 19.54 | 19.44 | 19.70 | 3,865,864 | 75,656,709 | 19.570 | 12.31 | 12.31 | 12.33 | 12.26 | 12.43 | 6,128,347 | 12.345 | 0.51% |
| 2017-05-16 | 0 | 19.42 | 19.40 | 19.42 | 19.06 | 19.46 | 6,099,334 | 117,723,837 | 19.301 | 12.25 | 12.24 | 12.25 | 12.02 | 12.28 | 9,668,948 | 12.175 | 0.94% |
| 2017-05-15 | 0 | 19.24 | 19.22 | 19.24 | 19.10 | 19.30 | 8,821,041 | 169,233,951 | 19.185 | 12.14 | 12.12 | 12.14 | 12.05 | 12.17 | 13,983,524 | 12.102 | 0.63% |
| 2017-05-12 | 0 | 19.12 | 19.10 | 19.12 | 18.98 | 19.76 | 3,972,710 | 76,289,064 | 19.203 | 12.06 | 12.05 | 12.06 | 11.97 | 12.46 | 6,297,725 | 12.114 | -2.45% |
| 2017-05-11 | 0 | 19.60 | 19.58 | 19.60 | 19.48 | 19.84 | 4,298,347 | 84,253,422 | 19.601 | 12.36 | 12.35 | 12.36 | 12.29 | 12.52 | 6,813,940 | 12.365 | -0.20% |
| 2017-05-10 | 0 | 19.64 | 19.58 | 19.64 | 19.40 | 19.68 | 4,114,934 | 80,371,923 | 19.532 | 12.39 | 12.35 | 12.39 | 12.24 | 12.41 | 6,523,185 | 12.321 | 1.45% |
| 2017-05-09 | 0 | 19.36 | 19.30 | 19.36 | 18.96 | 19.38 | 6,948,977 | 132,908,954 | 19.126 | 12.21 | 12.17 | 12.21 | 11.96 | 12.23 | 11,015,842 | 12.065 | 0.31% |
| 2017-05-08 | 0 | 19.30 | 19.20 | 19.30 | 19.12 | 19.42 | 2,389,668 | 46,014,312 | 19.256 | 12.17 | 12.11 | 12.17 | 12.06 | 12.25 | 3,788,213 | 12.147 | 0.42% |
| 2017-05-05 | 0 | 19.22 | 19.22 | 19.26 | 18.98 | 19.66 | 4,388,968 | 84,567,683 | 19.268 | 12.12 | 12.12 | 12.15 | 11.97 | 12.40 | 6,957,596 | 12.155 | -1.54% |
| 2017-05-04 | 0 | 19.52 | 19.46 | 19.52 | 19.30 | 20.15 | 5,940,034 | 116,172,355 | 19.558 | 12.31 | 12.28 | 12.31 | 12.17 | 12.71 | 9,416,418 | 12.337 | -1.11% |
| 2017-05-02 | 0 | 19.74 | 19.72 | 19.74 | 19.42 | 20.35 | 4,881,638 | 96,266,756 | 19.720 | 12.45 | 12.44 | 12.45 | 12.25 | 12.84 | 7,738,600 | 12.440 | -0.40% |
| 2017-04-28 | 0 | 20.40 | 20.35 | 20.40 | 20.05 | 20.50 | 3,412,178 | 69,304,590 | 20.311 | 12.50 | 12.47 | 12.50 | 12.29 | 12.56 | 5,567,433 | 12.448 | 0.25% |
| 2017-04-27 | 0 | 20.35 | 20.30 | 20.35 | 20.10 | 20.55 | 2,276,348 | 46,203,598 | 20.297 | 12.47 | 12.44 | 12.47 | 12.32 | 12.59 | 3,714,172 | 12.440 | -0.25% |
| 2017-04-26 | 0 | 20.40 | 20.35 | 20.40 | 20.05 | 20.45 | 5,048,899 | 102,541,081 | 20.310 | 12.50 | 12.47 | 12.50 | 12.29 | 12.53 | 8,237,966 | 12.447 | 1.75% |
| 2017-04-25 | 0 | 20.05 | 20.00 | 20.05 | 19.70 | 20.10 | 2,952,900 | 58,925,870 | 19.955 | 12.29 | 12.26 | 12.29 | 12.07 | 12.32 | 4,818,058 | 12.230 | 1.78% |
| 2017-04-24 | 0 | 19.70 | 19.70 | 19.74 | 19.60 | 19.76 | 2,441,278 | 48,080,283 | 19.695 | 12.07 | 12.07 | 12.10 | 12.01 | 12.11 | 3,983,277 | 12.071 | 0.20% |
| 2017-04-21 | 0 | 19.66 | 19.66 | 19.68 | 19.50 | 19.76 | 4,124,427 | 81,039,916 | 19.649 | 12.05 | 12.05 | 12.06 | 11.95 | 12.11 | 6,729,564 | 12.042 | -0.20% |
| 2017-04-20 | 0 | 19.70 | 19.70 | 19.72 | 19.60 | 19.94 | 4,227,259 | 83,394,846 | 19.728 | 12.07 | 12.07 | 12.09 | 12.01 | 12.22 | 6,897,349 | 12.091 | -0.30% |
| 2017-04-19 | 0 | 19.76 | 19.76 | 19.80 | 19.62 | 20.20 | 4,597,651 | 90,950,430 | 19.782 | 12.11 | 12.11 | 12.14 | 12.02 | 12.38 | 7,501,694 | 12.124 | -2.18% |
| 2017-04-18 | 0 | 20.20 | 20.20 | 20.25 | 20.15 | 21.00 | 3,059,621 | 62,525,255 | 20.436 | 12.38 | 12.38 | 12.41 | 12.35 | 12.87 | 4,992,188 | 12.525 | -2.65% |
| 2017-04-13 | 0 | 20.75 | 20.65 | 20.75 | 20.25 | 20.90 | 5,051,471 | 104,750,745 | 20.737 | 12.72 | 12.66 | 12.72 | 12.41 | 12.81 | 8,242,163 | 12.709 | 0.48% |
| 2017-04-12 | 0 | 20.65 | 20.60 | 20.65 | 20.20 | 20.70 | 5,207,544 | 106,640,491 | 20.478 | 12.66 | 12.63 | 12.66 | 12.38 | 12.69 | 8,496,817 | 12.551 | 0.98% |
| 2017-04-11 | 0 | 20.45 | 20.45 | 20.50 | 20.30 | 20.70 | 3,201,373 | 65,626,422 | 20.499 | 12.53 | 12.53 | 12.56 | 12.44 | 12.69 | 5,223,476 | 12.564 | -0.97% |
| 2017-04-10 | 0 | 20.65 | 20.60 | 20.65 | 20.50 | 20.90 | 3,788,430 | 78,456,984 | 20.710 | 12.66 | 12.63 | 12.66 | 12.56 | 12.81 | 6,181,339 | 12.693 | 0.98% |
| 2017-04-07 | 0 | 20.45 | 20.40 | 20.45 | 20.20 | 20.50 | 4,840,504 | 98,645,475 | 20.379 | 12.53 | 12.50 | 12.53 | 12.38 | 12.56 | 7,897,941 | 12.490 | -0.24% |
| 2017-04-06 | 0 | 20.50 | 20.50 | 20.55 | 20.00 | 20.75 | 4,612,468 | 94,668,612 | 20.525 | 12.56 | 12.56 | 12.59 | 12.26 | 12.72 | 7,525,870 | 12.579 | -0.97% |
| 2017-04-05 | 0 | 20.70 | 20.65 | 20.70 | 19.90 | 20.70 | 7,112,564 | 145,581,968 | 20.468 | 12.69 | 12.66 | 12.69 | 12.20 | 12.69 | 11,605,117 | 12.545 | 4.33% |
| 2017-04-03 | 0 | 19.84 | 19.84 | 19.86 | 19.70 | 20.00 | 10,176,760 | 201,995,905 | 19.849 | 12.16 | 12.16 | 12.17 | 12.07 | 12.26 | 16,604,770 | 12.165 | -1.78% |
| 2017-03-31 | 0 | 20.20 | 20.15 | 20.20 | 20.05 | 20.65 | 5,864,765 | 118,511,146 | 20.207 | 12.38 | 12.35 | 12.38 | 12.29 | 12.66 | 9,569,163 | 12.385 | -2.42% |
| 2017-03-30 | 0 | 20.70 | 20.70 | 20.75 | 20.65 | 20.90 | 5,749,111 | 119,207,882 | 20.735 | 12.69 | 12.69 | 12.72 | 12.66 | 12.81 | 9,380,457 | 12.708 | -0.24% |
| 2017-03-29 | 0 | 20.75 | 20.70 | 20.75 | 19.58 | 20.80 | 6,780,200 | 139,837,800 | 20.624 | 12.72 | 12.69 | 12.72 | 12.00 | 12.75 | 11,062,820 | 12.640 | 0.73% |
| 2017-03-28 | 0 | 20.60 | 20.55 | 20.60 | 20.45 | 20.95 | 2,549,029 | 52,653,635 | 20.656 | 12.63 | 12.59 | 12.63 | 12.53 | 12.84 | 4,159,088 | 12.660 | 0.00% |
| 2017-03-27 | 0 | 20.60 | 20.60 | 20.65 | 20.30 | 20.70 | 7,301,000 | 150,358,025 | 20.594 | 12.63 | 12.63 | 12.66 | 12.44 | 12.69 | 11,912,576 | 12.622 | -0.48% |
| 2017-03-24 | 0 | 20.70 | 20.70 | 20.75 | 20.40 | 20.70 | 3,749,790 | 77,246,281 | 20.600 | 12.69 | 12.69 | 12.72 | 12.50 | 12.69 | 6,118,293 | 12.625 | 0.24% |
| 2017-03-23 | 0 | 20.65 | 20.60 | 20.65 | 20.45 | 20.95 | 5,098,879 | 105,055,610 | 20.604 | 12.66 | 12.63 | 12.66 | 12.53 | 12.84 | 8,319,515 | 12.628 | 0.49% |
| 2017-03-22 | 0 | 20.55 | 20.50 | 20.55 | 20.30 | 20.90 | 7,809,459 | 160,121,362 | 20.504 | 12.59 | 12.56 | 12.59 | 12.44 | 12.81 | 12,742,196 | 12.566 | -0.96% |
| 2017-03-21 | 0 | 20.75 | 20.70 | 20.75 | 20.40 | 20.80 | 4,251,874 | 87,959,717 | 20.687 | 12.72 | 12.69 | 12.72 | 12.50 | 12.75 | 6,937,511 | 12.679 | 1.22% |
| 2017-03-20 | 0 | 20.50 | 20.45 | 20.50 | 20.05 | 20.50 | 2,943,943 | 59,881,122 | 20.340 | 12.56 | 12.53 | 12.56 | 12.29 | 12.56 | 4,803,444 | 12.466 | 1.23% |
| 2017-03-17 | 0 | 20.25 | 20.20 | 20.25 | 20.10 | 20.50 | 11,058,303 | 224,092,701 | 20.265 | 12.41 | 12.38 | 12.41 | 12.32 | 12.56 | 18,043,127 | 12.420 | 0.00% |
| 2017-03-16 | 0 | 20.25 | 20.20 | 20.25 | 20.00 | 20.45 | 7,710,165 | 156,216,973 | 20.261 | 12.41 | 12.38 | 12.41 | 12.26 | 12.53 | 12,580,184 | 12.418 | 1.00% |
| 2017-03-15 | 0 | 20.05 | 20.00 | 20.05 | 19.70 | 20.15 | 3,874,481 | 77,398,729 | 19.977 | 12.29 | 12.26 | 12.29 | 12.07 | 12.35 | 6,321,743 | 12.243 | -0.50% |
| 2017-03-14 | 0 | 20.15 | 20.10 | 20.15 | 20.00 | 20.45 | 6,978,920 | 140,750,288 | 20.168 | 12.35 | 12.32 | 12.35 | 12.26 | 12.53 | 11,387,058 | 12.361 | -1.23% |
| 2017-03-13 | 0 | 20.40 | 20.40 | 20.45 | 19.88 | 20.70 | 14,931,053 | 301,372,033 | 20.184 | 12.50 | 12.50 | 12.53 | 12.18 | 12.69 | 24,362,046 | 12.371 | 2.41% |
| 2017-03-10 | 0 | 19.92 | 19.88 | 19.92 | 19.52 | 19.98 | 10,972,896 | 217,526,681 | 19.824 | 12.21 | 12.18 | 12.21 | 11.96 | 12.25 | 17,903,774 | 12.150 | 1.32% |
| 2017-03-09 | 0 | 19.66 | 19.64 | 19.66 | 19.50 | 19.82 | 3,182,664 | 62,539,265 | 19.650 | 12.05 | 12.04 | 12.05 | 11.95 | 12.15 | 5,192,950 | 12.043 | -0.91% |
| 2017-03-08 | 0 | 19.84 | 19.82 | 19.84 | 19.50 | 19.90 | 12,648,926 | 248,563,118 | 19.651 | 12.16 | 12.15 | 12.16 | 11.95 | 12.20 | 20,638,445 | 12.044 | 0.40% |
| 2017-03-07 | 0 | 19.76 | 19.74 | 19.76 | 19.46 | 19.84 | 6,733,753 | 132,247,168 | 19.639 | 12.11 | 12.10 | 12.11 | 11.93 | 12.16 | 10,987,035 | 12.037 | 1.86% |
| 2017-03-06 | 0 | 19.40 | 19.40 | 19.42 | 19.26 | 19.64 | 2,350,279 | 45,578,722 | 19.393 | 11.89 | 11.89 | 11.90 | 11.80 | 12.04 | 3,834,800 | 11.886 | -0.10% |
| 2017-03-03 | 0 | 19.42 | 19.42 | 19.46 | 19.32 | 19.68 | 5,271,486 | 102,781,606 | 19.498 | 11.90 | 11.90 | 11.93 | 11.84 | 12.06 | 8,601,147 | 11.950 | -1.82% |
| 2017-03-02 | 0 | 19.78 | 19.74 | 19.78 | 19.68 | 19.88 | 5,126,778 | 101,340,808 | 19.767 | 12.12 | 12.10 | 12.12 | 12.06 | 12.18 | 8,365,036 | 12.115 | 0.92% |
| 2017-03-01 | 0 | 19.60 | 19.60 | 19.66 | 19.50 | 19.78 | 9,196,291 | 180,323,504 | 19.608 | 12.01 | 12.01 | 12.05 | 11.95 | 12.12 | 15,005,001 | 12.018 | 0.00% |
| 2017-02-28 | 0 | 19.60 | 19.58 | 19.60 | 19.60 | 19.94 | 6,688,320 | 131,774,255 | 19.702 | 12.01 | 12.00 | 12.01 | 12.01 | 12.22 | 10,912,905 | 12.075 | -0.51% |
| 2017-02-27 | 0 | 19.70 | 19.68 | 19.70 | 19.50 | 19.98 | 3,725,366 | 73,217,477 | 19.654 | 12.07 | 12.06 | 12.07 | 11.95 | 12.25 | 6,078,442 | 12.045 | -0.81% |
| 2017-02-24 | 0 | 19.86 | 19.84 | 19.86 | 19.74 | 20.00 | 9,408,112 | 187,181,526 | 19.896 | 12.17 | 12.16 | 12.17 | 12.10 | 12.26 | 15,350,616 | 12.194 | -0.50% |
| 2017-02-23 | 0 | 19.96 | 19.94 | 19.96 | 19.76 | 20.10 | 6,976,296 | 139,029,693 | 19.929 | 12.23 | 12.22 | 12.23 | 12.11 | 12.32 | 11,382,777 | 12.214 | 1.22% |
| 2017-02-22 | 0 | 19.72 | 19.72 | 19.74 | 19.68 | 20.05 | 4,936,466 | 97,596,664 | 19.771 | 12.09 | 12.09 | 12.10 | 12.06 | 12.29 | 8,054,516 | 12.117 | 0.10% |
| 2017-02-21 | 0 | 19.70 | 19.68 | 19.70 | 19.64 | 19.76 | 15,574,522 | 306,215,339 | 19.661 | 12.07 | 12.06 | 12.07 | 12.04 | 12.11 | 25,411,953 | 12.050 | 0.10% |
| 2017-02-20 | 0 | 19.68 | 19.64 | 19.68 | 19.58 | 19.90 | 2,792,000 | 54,861,560 | 19.650 | 12.06 | 12.04 | 12.06 | 12.00 | 12.20 | 4,555,528 | 12.043 | -1.11% |
| 2017-02-17 | 0 | 19.90 | 19.86 | 19.90 | 19.52 | 19.90 | 12,410,603 | 245,501,997 | 19.782 | 12.20 | 12.17 | 12.20 | 11.96 | 12.20 | 20,249,589 | 12.124 | 1.02% |
| 2017-02-16 | 0 | 19.70 | 19.70 | 19.72 | 19.50 | 19.74 | 3,139,810 | 61,734,986 | 19.662 | 12.07 | 12.07 | 12.09 | 11.95 | 12.10 | 5,123,028 | 12.050 | 0.20% |
| 2017-02-15 | 0 | 19.66 | 19.62 | 19.66 | 19.56 | 19.68 | 9,298,016 | 182,581,183 | 19.637 | 12.05 | 12.02 | 12.05 | 11.99 | 12.06 | 15,170,979 | 12.035 | 0.41% |
| 2017-02-14 | 0 | 19.58 | 19.54 | 19.58 | 19.44 | 19.60 | 7,006,146 | 136,732,544 | 19.516 | 12.00 | 11.98 | 12.00 | 11.91 | 12.01 | 11,431,481 | 11.961 | 0.00% |
| 2017-02-13 | 0 | 19.58 | 19.56 | 19.58 | 19.38 | 19.60 | 5,124,273 | 99,932,366 | 19.502 | 12.00 | 11.99 | 12.00 | 11.88 | 12.01 | 8,360,949 | 11.952 | 0.62% |
| 2017-02-10 | 0 | 19.46 | 19.44 | 19.46 | 19.32 | 19.50 | 4,918,036 | 95,467,322 | 19.412 | 11.93 | 11.91 | 11.93 | 11.84 | 11.95 | 8,024,445 | 11.897 | 0.52% |
| 2017-02-09 | 0 | 19.36 | 19.36 | 19.38 | 19.12 | 19.68 | 10,248,966 | 197,025,517 | 19.224 | 11.87 | 11.87 | 11.88 | 11.72 | 12.06 | 16,722,584 | 11.782 | -1.73% |
| 2017-02-08 | 0 | 19.70 | 19.68 | 19.70 | 19.62 | 19.76 | 9,586,842 | 188,850,193 | 19.699 | 12.07 | 12.06 | 12.07 | 12.02 | 12.11 | 15,642,238 | 12.073 | 0.61% |
| 2017-02-07 | 0 | 19.58 | 19.50 | 19.58 | 19.24 | 19.64 | 2,932,659 | 57,218,176 | 19.511 | 12.00 | 11.95 | 12.00 | 11.79 | 12.04 | 4,785,032 | 11.958 | 0.82% |
| 2017-02-06 | 0 | 19.42 | 19.38 | 19.42 | 19.26 | 19.58 | 9,092,987 | 175,838,321 | 19.338 | 11.90 | 11.88 | 11.90 | 11.80 | 12.00 | 14,836,446 | 11.852 | -0.21% |
| 2017-02-03 | 0 | 19.46 | 19.36 | 19.46 | 19.08 | 19.46 | 9,208,375 | 178,011,724 | 19.332 | 11.93 | 11.87 | 11.93 | 11.69 | 11.93 | 15,024,718 | 11.848 | 0.41% |
| 2017-02-02 | 0 | 19.38 | 19.32 | 19.38 | 19.14 | 19.50 | 6,123,161 | 118,264,801 | 19.314 | 11.88 | 11.84 | 11.88 | 11.73 | 11.95 | 9,990,771 | 11.837 | -0.82% |
| 2017-02-01 | 0 | 19.54 | 19.50 | 19.54 | 19.24 | 19.64 | 9,147,368 | 177,806,216 | 19.438 | 11.98 | 11.95 | 11.98 | 11.79 | 12.04 | 14,925,176 | 11.913 | 1.77% |
| 2017-01-27 | 0 | 19.20 | 19.18 | 19.20 | 19.00 | 19.20 | 7,906,120 | 151,368,607 | 19.146 | 11.77 | 11.76 | 11.77 | 11.64 | 11.77 | 12,899,911 | 11.734 | -0.10% |
| 2017-01-26 | 0 | 19.22 | 19.20 | 19.22 | 18.94 | 19.22 | 11,024,038 | 210,486,964 | 19.093 | 11.78 | 11.77 | 11.78 | 11.61 | 11.78 | 17,987,219 | 11.702 | 2.13% |
| 2017-01-25 | 0 | 18.82 | 18.80 | 18.82 | 18.66 | 18.88 | 5,894,540 | 110,805,572 | 18.798 | 11.53 | 11.52 | 11.53 | 11.44 | 11.57 | 9,617,745 | 11.521 | 1.73% |
| 2017-01-24 | 0 | 18.50 | 18.50 | 18.54 | 18.20 | 18.60 | 8,720,041 | 160,938,185 | 18.456 | 11.34 | 11.34 | 11.36 | 11.15 | 11.40 | 14,227,934 | 11.311 | 0.76% |
| 2017-01-23 | 0 | 18.36 | 18.34 | 18.36 | 17.92 | 18.36 | 6,749,679 | 123,146,915 | 18.245 | 11.25 | 11.24 | 11.25 | 10.98 | 11.25 | 11,013,020 | 11.182 | 0.88% |
| 2017-01-20 | 0 | 18.20 | 18.18 | 18.20 | 17.80 | 18.22 | 3,891,531 | 70,614,739 | 18.146 | 11.15 | 11.14 | 11.15 | 10.91 | 11.17 | 6,349,563 | 11.121 | 0.66% |
| 2017-01-19 | 0 | 18.08 | 18.06 | 18.08 | 18.00 | 18.16 | 7,349,696 | 132,699,134 | 18.055 | 11.08 | 11.07 | 11.08 | 11.03 | 11.13 | 11,992,030 | 11.066 | -0.66% |
| 2017-01-18 | 0 | 18.20 | 18.20 | 18.22 | 17.68 | 18.20 | 9,248,569 | 166,485,267 | 18.001 | 11.15 | 11.15 | 11.17 | 10.84 | 11.15 | 15,090,300 | 11.033 | 2.36% |
| 2017-01-17 | 0 | 17.78 | 17.76 | 17.78 | 17.58 | 17.82 | 4,167,556 | 73,835,592 | 17.717 | 10.90 | 10.88 | 10.90 | 10.77 | 10.92 | 6,799,935 | 10.858 | 0.23% |
| 2017-01-16 | 0 | 17.74 | 17.74 | 17.76 | 17.72 | 18.00 | 2,630,000 | 46,860,131 | 17.818 | 10.87 | 10.87 | 10.88 | 10.86 | 11.03 | 4,291,203 | 10.920 | -2.10% |
| 2017-01-13 | 0 | 18.12 | 18.12 | 18.14 | 17.90 | 18.20 | 5,723,968 | 103,586,559 | 18.097 | 11.11 | 11.11 | 11.12 | 10.97 | 11.15 | 9,339,433 | 11.091 | 0.67% |
| 2017-01-12 | 0 | 18.00 | 17.98 | 18.00 | 17.70 | 18.10 | 6,193,316 | 111,192,495 | 17.954 | 11.03 | 11.02 | 11.03 | 10.85 | 11.09 | 10,105,238 | 11.003 | 1.12% |
| 2017-01-11 | 0 | 17.80 | 17.80 | 17.84 | 17.54 | 17.96 | 7,195,839 | 127,733,386 | 17.751 | 10.91 | 10.91 | 10.93 | 10.75 | 11.01 | 11,740,991 | 10.879 | 1.95% |
| 2017-01-10 | 0 | 17.46 | 17.44 | 17.46 | 17.14 | 17.46 | 6,165,688 | 107,051,550 | 17.362 | 10.70 | 10.69 | 10.70 | 10.50 | 10.70 | 10,060,160 | 10.641 | 1.16% |
| 2017-01-09 | 0 | 17.26 | 17.24 | 17.26 | 17.16 | 17.48 | 3,576,087 | 61,653,418 | 17.240 | 10.58 | 10.57 | 10.58 | 10.52 | 10.71 | 5,834,873 | 10.566 | -0.23% |
| 2017-01-06 | 0 | 17.30 | 17.26 | 17.30 | 16.94 | 17.32 | 3,143,657 | 53,992,596 | 17.175 | 10.60 | 10.58 | 10.60 | 10.38 | 10.62 | 5,129,304 | 10.526 | 2.00% |
| 2017-01-05 | 0 | 16.96 | 16.94 | 16.96 | 16.84 | 17.08 | 3,152,913 | 53,435,172 | 16.948 | 10.39 | 10.38 | 10.39 | 10.32 | 10.47 | 5,144,407 | 10.387 | 0.24% |
| 2017-01-04 | 0 | 16.92 | 16.90 | 16.92 | 16.82 | 17.20 | 3,031,142 | 51,333,551 | 16.935 | 10.37 | 10.36 | 10.37 | 10.31 | 10.54 | 4,945,721 | 10.379 | 0.12% |
| 2017-01-03 | 0 | 16.90 | 16.86 | 16.90 | 16.48 | 16.90 | 6,633,002 | 110,575,698 | 16.671 | 10.36 | 10.33 | 10.36 | 10.10 | 10.36 | 10,822,646 | 10.217 | 2.80% |
| 2016-12-30 | 0 | 16.44 | 16.36 | 16.44 | 16.06 | 16.44 | 2,972,803 | 48,615,937 | 16.354 | 10.08 | 10.03 | 10.08 | 9.843 | 10.08 | 4,850,533 | 10.023 | 2.62% |
| 2016-12-29 | 0 | 16.02 | 16.02 | 16.04 | 15.96 | 16.12 | 5,485,673 | 87,960,469 | 16.035 | 9.818 | 9.818 | 9.831 | 9.782 | 9.880 | 8,950,622 | 9.8273 | -0.25% |
| 2016-12-28 | 0 | 16.06 | 16.04 | 16.06 | 15.86 | 16.18 | 2,774,087 | 44,493,538 | 16.039 | 9.843 | 9.831 | 9.843 | 9.720 | 9.916 | 4,526,301 | 9.8300 | -0.12% |
| 2016-12-23 | 0 | 16.08 | 16.08 | 16.10 | 16.04 | 16.30 | 2,347,007 | 37,838,534 | 16.122 | 9.855 | 9.855 | 9.867 | 9.831 | 9.990 | 3,829,462 | 9.8809 | -1.23% |
| 2016-12-22 | 0 | 16.28 | 16.26 | 16.28 | 16.14 | 16.50 | 4,342,616 | 70,438,876 | 16.220 | 9.978 | 9.965 | 9.978 | 9.892 | 10.11 | 7,085,569 | 9.9412 | -0.37% |
| 2016-12-21 | 0 | 16.34 | 16.34 | 16.42 | 16.28 | 16.56 | 2,529,094 | 41,392,256 | 16.366 | 10.01 | 10.01 | 10.06 | 9.978 | 10.15 | 4,126,561 | 10.031 | -0.85% |
| 2016-12-20 | 0 | 16.48 | 16.46 | 16.48 | 16.40 | 16.68 | 6,630,528 | 109,340,547 | 16.490 | 10.10 | 10.09 | 10.10 | 10.05 | 10.22 | 10,818,609 | 10.107 | -0.48% |
| 2016-12-19 | 0 | 16.56 | 16.56 | 16.58 | 16.54 | 16.94 | 4,097,464 | 68,263,123 | 16.660 | 10.15 | 10.15 | 10.16 | 10.14 | 10.38 | 6,685,570 | 10.211 | -1.78% |
| 2016-12-16 | 0 | 16.86 | 16.84 | 16.86 | 16.62 | 17.32 | 8,301,494 | 140,024,547 | 16.867 | 10.33 | 10.32 | 10.33 | 10.19 | 10.62 | 13,545,018 | 10.338 | 0.24% |
| 2016-12-15 | 0 | 16.82 | 16.82 | 16.84 | 16.78 | 17.30 | 6,506,476 | 110,213,142 | 16.939 | 10.31 | 10.31 | 10.32 | 10.28 | 10.60 | 10,616,202 | 10.382 | -3.11% |
| 2016-12-14 | 0 | 17.36 | 17.36 | 17.42 | 17.22 | 17.48 | 2,015,722 | 35,000,437 | 17.364 | 10.64 | 10.64 | 10.68 | 10.55 | 10.71 | 3,288,925 | 10.642 | 0.23% |
| 2016-12-13 | 0 | 17.32 | 17.28 | 17.32 | 17.00 | 17.38 | 3,692,565 | 63,581,699 | 17.219 | 10.62 | 10.59 | 10.62 | 10.42 | 10.65 | 6,024,923 | 10.553 | -0.69% |
| 2016-12-12 | 0 | 17.44 | 17.44 | 17.46 | 17.34 | 17.62 | 5,482,181 | 95,600,458 | 17.438 | 10.69 | 10.69 | 10.70 | 10.63 | 10.80 | 8,944,925 | 10.688 | -1.25% |
| 2016-12-09 | 0 | 17.66 | 17.64 | 17.66 | 17.42 | 17.80 | 2,591,899 | 45,636,489 | 17.607 | 10.82 | 10.81 | 10.82 | 10.68 | 10.91 | 4,229,036 | 10.791 | -0.56% |
| 2016-12-08 | 0 | 17.76 | 17.74 | 17.76 | 17.58 | 17.82 | 2,893,155 | 51,405,080 | 17.768 | 10.88 | 10.87 | 10.88 | 10.77 | 10.92 | 4,720,576 | 10.890 | 1.02% |
| 2016-12-07 | 0 | 17.58 | 17.52 | 17.58 | 17.24 | 17.66 | 2,313,565 | 40,440,224 | 17.480 | 10.77 | 10.74 | 10.77 | 10.57 | 10.82 | 3,774,896 | 10.713 | 1.74% |
| 2016-12-06 | 0 | 17.28 | 17.24 | 17.28 | 17.16 | 17.44 | 2,488,813 | 42,963,505 | 17.263 | 10.59 | 10.57 | 10.59 | 10.52 | 10.69 | 4,060,837 | 10.580 | 1.77% |
| 2016-12-05 | 0 | 16.98 | 16.98 | 17.00 | 16.84 | 17.16 | 3,651,190 | 62,121,419 | 17.014 | 10.41 | 10.41 | 10.42 | 10.32 | 10.52 | 5,957,414 | 10.428 | -0.24% |
| 2016-12-02 | 0 | 17.02 | 17.02 | 17.04 | 17.00 | 17.28 | 2,805,628 | 47,916,216 | 17.079 | 10.43 | 10.43 | 10.44 | 10.42 | 10.59 | 4,577,764 | 10.467 | -1.85% |
| 2016-12-01 | 0 | 17.34 | 17.32 | 17.34 | 17.30 | 17.58 | 3,143,315 | 54,723,638 | 17.410 | 10.63 | 10.62 | 10.63 | 10.60 | 10.77 | 5,128,746 | 10.670 | -0.80% |
| 2016-11-30 | 0 | 17.48 | 17.40 | 17.48 | 17.24 | 17.48 | 8,415,414 | 146,467,797 | 17.405 | 10.71 | 10.66 | 10.71 | 10.57 | 10.71 | 13,730,894 | 10.667 | 1.51% |
| 2016-11-29 | 0 | 17.22 | 17.22 | 17.24 | 17.14 | 17.36 | 4,183,946 | 72,239,137 | 17.266 | 10.55 | 10.55 | 10.57 | 10.50 | 10.64 | 6,826,678 | 10.582 | -1.15% |
| 2016-11-28 | 0 | 17.42 | 17.42 | 17.46 | 17.24 | 17.74 | 3,636,912 | 63,927,508 | 17.577 | 10.68 | 10.68 | 10.70 | 10.57 | 10.87 | 5,934,117 | 10.773 | 0.58% |
| 2016-11-25 | 0 | 17.32 | 17.30 | 17.32 | 17.18 | 17.50 | 2,848,201 | 49,295,527 | 17.308 | 10.62 | 10.60 | 10.62 | 10.53 | 10.73 | 4,647,228 | 10.608 | 0.58% |
| 2016-11-24 | 0 | 17.22 | 17.22 | 17.24 | 17.16 | 17.42 | 1,504,000 | 25,969,070 | 17.267 | 10.55 | 10.55 | 10.57 | 10.52 | 10.68 | 2,453,981 | 10.582 | -1.26% |
| 2016-11-23 | 0 | 17.44 | 17.44 | 17.48 | 17.20 | 17.54 | 3,722,190 | 64,970,263 | 17.455 | 10.69 | 10.69 | 10.71 | 10.54 | 10.75 | 6,073,260 | 10.698 | 0.35% |
| 2016-11-22 | 0 | 17.38 | 17.36 | 17.38 | 17.18 | 17.44 | 3,235,000 | 56,166,030 | 17.362 | 10.65 | 10.64 | 10.65 | 10.53 | 10.69 | 5,278,343 | 10.641 | 2.00% |
| 2016-11-21 | 0 | 17.04 | 17.04 | 17.10 | 16.86 | 17.26 | 2,887,651 | 49,363,803 | 17.095 | 10.44 | 10.44 | 10.48 | 10.33 | 10.58 | 4,711,596 | 10.477 | 0.24% |
| 2016-11-18 | 0 | 17.00 | 16.98 | 17.00 | 16.90 | 17.16 | 3,409,581 | 58,082,448 | 17.035 | 10.42 | 10.41 | 10.42 | 10.36 | 10.52 | 5,563,196 | 10.440 | -0.12% |
| 2016-11-17 | 0 | 17.02 | 17.00 | 17.02 | 16.60 | 17.24 | 8,266,093 | 140,516,029 | 16.999 | 10.43 | 10.42 | 10.43 | 10.17 | 10.57 | 13,487,256 | 10.418 | 1.55% |
| 2016-11-16 | 0 | 16.76 | 16.76 | 16.78 | 16.58 | 17.02 | 5,880,641 | 98,533,323 | 16.756 | 10.27 | 10.27 | 10.28 | 10.16 | 10.43 | 9,595,067 | 10.269 | 0.36% |
| 2016-11-15 | 0 | 16.70 | 16.68 | 16.70 | 16.42 | 16.90 | 6,294,432 | 105,059,574 | 16.691 | 10.24 | 10.22 | 10.24 | 10.06 | 10.36 | 10,270,223 | 10.230 | 2.08% |
| 2016-11-14 | 0 | 16.36 | 16.34 | 16.36 | 16.22 | 16.58 | 4,162,353 | 67,940,793 | 16.323 | 10.03 | 10.01 | 10.03 | 9.941 | 10.16 | 6,791,446 | 10.004 | -1.56% |
| 2016-11-11 | 0 | 16.62 | 16.60 | 16.62 | 16.50 | 16.68 | 2,842,367 | 47,155,341 | 16.590 | 10.19 | 10.17 | 10.19 | 10.11 | 10.22 | 4,637,709 | 10.168 | -1.19% |
| 2016-11-10 | 0 | 16.82 | 16.76 | 16.82 | 16.48 | 16.82 | 3,747,884 | 62,696,513 | 16.729 | 10.31 | 10.27 | 10.31 | 10.10 | 10.31 | 6,115,183 | 10.253 | 3.57% |
| 2016-11-09 | 0 | 16.24 | 16.24 | 16.26 | 15.94 | 16.74 | 6,532,394 | 105,740,379 | 16.187 | 9.953 | 9.953 | 9.965 | 9.769 | 10.26 | 10,658,490 | 9.9208 | -2.05% |
| 2016-11-08 | 0 | 16.58 | 16.56 | 16.58 | 16.28 | 16.72 | 2,755,295 | 45,612,076 | 16.554 | 10.16 | 10.15 | 10.16 | 9.978 | 10.25 | 4,495,639 | 10.146 | 1.47% |
| 2016-11-07 | 0 | 16.34 | 16.34 | 16.36 | 16.18 | 16.40 | 5,184,358 | 84,648,476 | 16.328 | 10.01 | 10.01 | 10.03 | 9.916 | 10.05 | 8,458,986 | 10.007 | -2.27% |
| 2016-11-04 | 0 | 16.72 | 16.72 | 16.74 | 16.62 | 16.90 | 3,702,281 | 61,905,462 | 16.721 | 10.25 | 10.25 | 10.26 | 10.19 | 10.36 | 6,040,776 | 10.248 | -0.95% |
| 2016-11-03 | 0 | 16.88 | 16.88 | 16.90 | 16.84 | 17.20 | 5,012,741 | 84,983,481 | 16.953 | 10.35 | 10.35 | 10.36 | 10.32 | 10.54 | 8,178,970 | 10.390 | -0.71% |
| 2016-11-02 | 0 | 17.00 | 16.96 | 17.00 | 16.96 | 17.18 | 5,092,549 | 86,613,298 | 17.008 | 10.42 | 10.39 | 10.42 | 10.39 | 10.53 | 8,309,187 | 10.424 | -1.39% |
| 2016-11-01 | 0 | 17.24 | 17.22 | 17.24 | 17.08 | 17.52 | 8,041,902 | 138,783,905 | 17.258 | 10.57 | 10.55 | 10.57 | 10.47 | 10.74 | 13,121,458 | 10.577 | 0.70% |
| 2016-10-31 | 0 | 17.12 | 17.12 | 17.16 | 16.94 | 17.26 | 4,183,475 | 71,682,854 | 17.135 | 10.49 | 10.49 | 10.52 | 10.38 | 10.58 | 6,825,909 | 10.502 | 0.12% |
| 2016-10-28 | 0 | 17.10 | 17.10 | 17.12 | 17.02 | 17.34 | 4,401,661 | 75,379,963 | 17.125 | 10.48 | 10.48 | 10.49 | 10.43 | 10.63 | 7,181,909 | 10.496 | -0.81% |
| 2016-10-27 | 0 | 17.24 | 17.24 | 17.28 | 17.24 | 17.50 | 2,323,931 | 40,214,909 | 17.305 | 10.57 | 10.57 | 10.59 | 10.57 | 10.73 | 3,791,810 | 10.606 | -0.92% |
| 2016-10-26 | 0 | 17.40 | 17.38 | 17.40 | 17.32 | 17.76 | 3,477,872 | 60,811,776 | 17.485 | 10.66 | 10.65 | 10.66 | 10.62 | 10.88 | 5,674,622 | 10.716 | -2.25% |
| 2016-10-25 | 0 | 17.80 | 17.80 | 17.86 | 17.52 | 17.90 | 3,685,813 | 65,657,715 | 17.814 | 10.91 | 10.91 | 10.95 | 10.74 | 10.97 | 6,013,906 | 10.918 | 0.79% |
| 2016-10-24 | 0 | 17.66 | 17.66 | 17.68 | 17.18 | 17.78 | 7,293,663 | 127,821,322 | 17.525 | 10.82 | 10.82 | 10.84 | 10.53 | 10.90 | 11,900,604 | 10.741 | 3.27% |
| 2016-10-20 | 0 | 17.10 | 17.08 | 17.10 | 16.98 | 17.30 | 3,910,289 | 66,923,981 | 17.115 | 10.48 | 10.47 | 10.48 | 10.41 | 10.60 | 6,380,169 | 10.489 | 0.59% |
| 2016-10-19 | 0 | 17.00 | 17.00 | 17.02 | 17.00 | 17.28 | 2,513,918 | 42,883,792 | 17.059 | 10.42 | 10.42 | 10.43 | 10.42 | 10.59 | 4,101,800 | 10.455 | -1.39% |
| 2016-10-18 | 0 | 17.24 | 17.24 | 17.28 | 17.00 | 17.30 | 2,136,959 | 36,756,824 | 17.201 | 10.57 | 10.57 | 10.59 | 10.42 | 10.60 | 3,486,740 | 10.542 | 1.41% |
| 2016-10-17 | 0 | 17.00 | 17.00 | 17.02 | 16.90 | 17.18 | 3,067,808 | 52,197,636 | 17.015 | 10.42 | 10.42 | 10.43 | 10.36 | 10.53 | 5,005,546 | 10.428 | -0.58% |
| 2016-10-14 | 0 | 17.10 | 17.10 | 17.12 | 16.98 | 17.16 | 3,644,724 | 62,303,627 | 17.094 | 10.48 | 10.48 | 10.49 | 10.41 | 10.52 | 5,946,863 | 10.477 | 0.35% |
| 2016-10-13 | 0 | 17.04 | 17.04 | 17.08 | 16.96 | 17.22 | 6,345,941 | 108,253,795 | 17.059 | 10.44 | 10.44 | 10.47 | 10.39 | 10.55 | 10,354,267 | 10.455 | -0.35% |
| 2016-10-12 | 0 | 17.10 | 17.08 | 17.10 | 16.98 | 17.28 | 6,680,011 | 114,181,057 | 17.093 | 10.48 | 10.47 | 10.48 | 10.41 | 10.59 | 10,899,348 | 10.476 | -0.47% |
| 2016-10-11 | 0 | 17.18 | 17.14 | 17.18 | 16.98 | 17.94 | 7,822,029 | 134,898,608 | 17.246 | 10.53 | 10.50 | 10.53 | 10.41 | 11.00 | 12,762,705 | 10.570 | -2.94% |
| 2016-10-07 | 0 | 17.70 | 17.70 | 17.72 | 17.56 | 17.82 | 2,175,365 | 38,428,784 | 17.665 | 10.85 | 10.85 | 10.86 | 10.76 | 10.92 | 3,549,404 | 10.827 | -0.23% |
| 2016-10-06 | 0 | 17.74 | 17.74 | 17.76 | 17.62 | 17.88 | 3,824,595 | 67,830,661 | 17.735 | 10.87 | 10.87 | 10.88 | 10.80 | 10.96 | 6,240,348 | 10.870 | -0.22% |
| 2016-10-05 | 0 | 17.78 | 17.78 | 17.82 | 17.50 | 17.88 | 2,911,820 | 51,771,514 | 17.780 | 10.90 | 10.90 | 10.92 | 10.73 | 10.96 | 4,751,031 | 10.897 | 0.00% |
| 2016-10-04 | 0 | 17.78 | 17.76 | 17.78 | 17.52 | 17.78 | 1,733,916 | 30,692,896 | 17.701 | 10.90 | 10.88 | 10.90 | 10.74 | 10.90 | 2,829,120 | 10.849 | 0.68% |
| 2016-10-03 | 0 | 17.66 | 17.62 | 17.66 | 17.52 | 17.88 | 3,786,048 | 66,691,541 | 17.615 | 10.82 | 10.80 | 10.82 | 10.74 | 10.96 | 6,177,453 | 10.796 | 1.26% |
| 2016-09-30 | 0 | 17.44 | 17.42 | 17.44 | 17.24 | 17.66 | 3,904,000 | 67,895,328 | 17.391 | 10.69 | 10.68 | 10.69 | 10.57 | 10.82 | 6,369,908 | 10.659 | -2.02% |
| 2016-09-29 | 0 | 17.80 | 17.80 | 17.82 | 17.62 | 17.96 | 1,779,466 | 31,574,857 | 17.744 | 10.91 | 10.91 | 10.92 | 10.80 | 11.01 | 2,903,441 | 10.875 | 1.25% |
| 2016-09-28 | 0 | 17.58 | 17.58 | 17.60 | 17.46 | 17.88 | 4,170,232 | 73,213,185 | 17.556 | 10.77 | 10.77 | 10.79 | 10.70 | 10.96 | 6,804,301 | 10.760 | -1.46% |
| 2016-09-27 | 0 | 17.84 | 17.82 | 17.86 | 17.58 | 17.86 | 2,559,105 | 45,447,580 | 17.759 | 10.93 | 10.92 | 10.95 | 10.77 | 10.95 | 4,175,528 | 10.884 | 1.71% |
| 2016-09-26 | 0 | 17.54 | 17.52 | 17.54 | 17.52 | 17.88 | 2,511,931 | 44,301,450 | 17.636 | 10.75 | 10.74 | 10.75 | 10.74 | 10.96 | 4,098,557 | 10.809 | -2.01% |
| 2016-09-23 | 0 | 17.90 | 17.90 | 17.92 | 17.88 | 18.20 | 3,612,202 | 65,162,071 | 18.039 | 10.97 | 10.97 | 10.98 | 10.96 | 11.15 | 5,893,799 | 11.056 | -1.10% |
| 2016-09-22 | 0 | 18.10 | 18.06 | 18.10 | 17.80 | 18.16 | 5,404,550 | 97,416,369 | 18.025 | 11.09 | 11.07 | 11.09 | 10.91 | 11.13 | 8,818,259 | 11.047 | 2.38% |
| 2016-09-21 | 0 | 17.68 | 17.68 | 17.72 | 17.68 | 17.94 | 4,252,710 | 75,516,841 | 17.757 | 10.84 | 10.84 | 10.86 | 10.84 | 11.00 | 6,938,875 | 10.883 | -2.10% |
| 2016-09-20 | 0 | 18.06 | 18.02 | 18.06 | 17.86 | 18.20 | 7,796,200 | 139,935,895 | 17.949 | 11.07 | 11.04 | 11.07 | 10.95 | 11.15 | 12,720,562 | 11.001 | -1.20% |
| 2016-09-19 | 0 | 18.28 | 18.26 | 18.28 | 17.64 | 18.28 | 6,390,957 | 115,597,727 | 18.088 | 11.20 | 11.19 | 11.20 | 10.81 | 11.20 | 10,427,717 | 11.086 | 3.39% |
| 2016-09-15 | 0 | 17.68 | 17.68 | 17.74 | 17.48 | 17.86 | 4,615,324 | 81,548,296 | 17.669 | 10.84 | 10.84 | 10.87 | 10.71 | 10.95 | 7,530,530 | 10.829 | -0.23% |
| 2016-09-14 | 0 | 17.72 | 17.70 | 17.72 | 17.60 | 17.98 | 4,982,142 | 88,347,046 | 17.733 | 10.86 | 10.85 | 10.86 | 10.79 | 11.02 | 8,129,043 | 10.868 | 0.11% |
| 2016-09-13 | 0 | 17.70 | 17.70 | 17.80 | 17.70 | 18.48 | 7,788,003 | 140,168,760 | 17.998 | 10.85 | 10.85 | 10.91 | 10.85 | 11.33 | 12,707,187 | 11.031 | -2.21% |
| 2016-09-12 | 0 | 18.10 | 18.10 | 18.16 | 18.08 | 18.72 | 5,092,520 | 93,397,733 | 18.340 | 11.09 | 11.09 | 11.13 | 11.08 | 11.47 | 8,309,140 | 11.240 | -4.38% |
| 2016-09-09 | 0 | 19.10 | 19.10 | 19.12 | 18.68 | 19.32 | 6,510,302 | 123,843,327 | 19.023 | 11.60 | 11.60 | 11.61 | 11.35 | 11.74 | 10,717,839 | 11.555 | 1.17% |
| 2016-09-08 | 0 | 18.88 | 18.84 | 18.88 | 18.16 | 18.94 | 7,807,808 | 145,986,660 | 18.698 | 11.47 | 11.44 | 11.47 | 11.03 | 11.50 | 12,853,908 | 11.357 | 2.39% |
| 2016-09-07 | 0 | 18.44 | 18.36 | 18.44 | 18.12 | 18.56 | 6,505,200 | 119,460,524 | 18.364 | 11.20 | 11.15 | 11.20 | 11.01 | 11.27 | 10,709,439 | 11.155 | 0.22% |
| 2016-09-06 | 0 | 18.40 | 18.32 | 18.42 | 18.02 | 18.40 | 2,201,056 | 40,208,092 | 18.268 | 11.18 | 11.13 | 11.19 | 10.95 | 11.18 | 3,623,574 | 11.096 | 1.21% |
| 2016-09-05 | 0 | 18.18 | 18.14 | 18.18 | 17.96 | 18.34 | 2,228,018 | 40,469,484 | 18.164 | 11.04 | 11.02 | 11.04 | 10.91 | 11.14 | 3,667,962 | 11.033 | 1.91% |
| 2016-09-02 | 0 | 17.84 | 17.72 | 17.84 | 17.50 | 17.84 | 4,525,722 | 80,058,009 | 17.690 | 10.84 | 10.76 | 10.84 | 10.63 | 10.84 | 7,450,646 | 10.745 | 0.34% |
| 2016-09-01 | 0 | 17.78 | 17.70 | 17.78 | 17.52 | 17.80 | 2,035,416 | 36,009,112 | 17.691 | 10.80 | 10.75 | 10.80 | 10.64 | 10.81 | 3,350,883 | 10.746 | 0.57% |
| 2016-08-31 | 0 | 17.68 | 17.68 | 17.70 | 17.48 | 17.76 | 6,247,561 | 110,323,562 | 17.659 | 10.74 | 10.74 | 10.75 | 10.62 | 10.79 | 10,285,291 | 10.726 | -0.34% |
| 2016-08-30 | 0 | 17.74 | 17.70 | 17.74 | 17.52 | 17.76 | 3,351,453 | 59,213,873 | 17.668 | 10.78 | 10.75 | 10.78 | 10.64 | 10.79 | 5,517,460 | 10.732 | 1.37% |
| 2016-08-29 | 0 | 17.50 | 17.50 | 17.52 | 17.44 | 17.86 | 2,964,000 | 52,014,769 | 17.549 | 10.63 | 10.63 | 10.64 | 10.59 | 10.85 | 4,879,601 | 10.660 | -1.13% |
| 2016-08-26 | 0 | 17.70 | 17.68 | 17.70 | 17.56 | 17.82 | 2,707,408 | 47,868,778 | 17.681 | 10.75 | 10.74 | 10.75 | 10.67 | 10.82 | 4,457,176 | 10.740 | 0.00% |
| 2016-08-25 | 0 | 17.70 | 17.68 | 17.70 | 17.46 | 17.74 | 2,813,152 | 49,695,508 | 17.665 | 10.75 | 10.74 | 10.75 | 10.61 | 10.78 | 4,631,261 | 10.730 | 0.00% |
| 2016-08-24 | 0 | 17.70 | 17.68 | 17.70 | 17.48 | 17.74 | 2,772,000 | 48,782,160 | 17.598 | 10.75 | 10.74 | 10.75 | 10.62 | 10.78 | 4,563,513 | 10.690 | 0.00% |
| 2016-08-23 | 0 | 17.70 | 17.68 | 17.70 | 17.62 | 17.76 | 3,282,200 | 58,055,120 | 17.688 | 10.75 | 10.74 | 10.75 | 10.70 | 10.79 | 5,403,450 | 10.744 | -0.45% |
| 2016-08-22 | 0 | 17.78 | 17.76 | 17.78 | 17.50 | 17.84 | 5,134,030 | 90,820,716 | 17.690 | 10.80 | 10.79 | 10.80 | 10.63 | 10.84 | 8,452,097 | 10.745 | 0.57% |
| 2016-08-19 | 0 | 17.68 | 17.68 | 17.70 | 17.62 | 17.80 | 7,497,504 | 132,619,258 | 17.688 | 10.74 | 10.74 | 10.75 | 10.70 | 10.81 | 12,343,058 | 10.744 | 0.00% |
| 2016-08-18 | 0 | 17.68 | 17.68 | 17.70 | 17.16 | 17.72 | 10,167,396 | 178,683,724 | 17.574 | 10.74 | 10.74 | 10.75 | 10.42 | 10.76 | 16,738,472 | 10.675 | 3.03% |
| 2016-08-17 | 0 | 17.16 | 17.16 | 17.22 | 17.16 | 17.38 | 3,482,482 | 60,145,199 | 17.271 | 10.42 | 10.42 | 10.46 | 10.42 | 10.56 | 5,733,172 | 10.491 | -0.58% |
| 2016-08-16 | 0 | 17.26 | 17.20 | 17.26 | 17.00 | 17.38 | 6,630,240 | 114,247,194 | 17.231 | 10.48 | 10.45 | 10.48 | 10.33 | 10.56 | 10,915,291 | 10.467 | 1.53% |
| 2016-08-15 | 0 | 17.00 | 16.98 | 17.00 | 16.92 | 17.18 | 9,738,647 | 165,408,049 | 16.985 | 10.33 | 10.31 | 10.33 | 10.28 | 10.44 | 16,032,627 | 10.317 | -1.05% |
| 2016-08-12 | 0 | 17.18 | 17.16 | 17.18 | 17.04 | 17.36 | 8,320,609 | 142,837,107 | 17.167 | 10.44 | 10.42 | 10.44 | 10.35 | 10.54 | 13,698,127 | 10.427 | 0.94% |
| 2016-08-11 | 0 | 17.02 | 17.00 | 17.02 | 16.88 | 17.18 | 5,939,800 | 101,339,034 | 17.061 | 10.34 | 10.33 | 10.34 | 10.25 | 10.44 | 9,778,627 | 10.363 | 0.59% |
| 2016-08-10 | 0 | 16.92 | 16.92 | 16.94 | 16.72 | 17.18 | 9,727,841 | 165,135,841 | 16.976 | 10.28 | 10.28 | 10.29 | 10.16 | 10.44 | 16,014,838 | 10.311 | -1.86% |
| 2016-08-09 | 0 | 17.24 | 17.20 | 17.24 | 17.00 | 17.34 | 3,254,891 | 55,896,701 | 17.173 | 10.47 | 10.45 | 10.47 | 10.33 | 10.53 | 5,358,491 | 10.431 | 0.23% |
| 2016-08-08 | 0 | 17.20 | 17.16 | 17.20 | 16.54 | 17.22 | 5,616,100 | 95,500,074 | 17.005 | 10.45 | 10.42 | 10.45 | 10.05 | 10.46 | 9,245,724 | 10.329 | 3.99% |
| 2016-08-05 | 0 | 16.54 | 16.54 | 16.58 | 16.48 | 16.64 | 3,102,472 | 51,402,415 | 16.568 | 10.05 | 10.05 | 10.07 | 10.01 | 10.11 | 5,107,566 | 10.064 | 0.73% |
| 2016-08-04 | 0 | 16.42 | 16.42 | 16.46 | 16.36 | 16.56 | 3,454,213 | 56,864,383 | 16.462 | 9.974 | 9.974 | 9.998 | 9.938 | 10.06 | 5,686,633 | 9.9997 | 0.37% |
| 2016-08-03 | 0 | 16.36 | 16.36 | 16.38 | 16.34 | 16.78 | 9,797,134 | 162,196,485 | 16.556 | 9.938 | 9.938 | 9.950 | 9.925 | 10.19 | 16,128,914 | 10.056 | -3.99% |
| 2016-08-01 | 0 | 17.04 | 17.00 | 17.04 | 16.86 | 17.28 | 7,735,971 | 131,950,292 | 17.057 | 10.35 | 10.33 | 10.35 | 10.24 | 10.50 | 12,735,644 | 10.361 | 1.43% |
| 2016-07-29 | 0 | 16.80 | 16.76 | 16.80 | 16.62 | 17.16 | 6,429,899 | 108,239,488 | 16.834 | 10.20 | 10.18 | 10.20 | 10.10 | 10.42 | 10,585,472 | 10.225 | -1.29% |
| 2016-07-28 | 0 | 17.02 | 17.00 | 17.02 | 16.68 | 17.28 | 8,373,900 | 142,818,879 | 17.055 | 10.34 | 10.33 | 10.34 | 10.13 | 10.50 | 13,785,859 | 10.360 | 1.79% |
| 2016-07-27 | 0 | 16.72 | 16.70 | 16.72 | 16.42 | 16.80 | 6,734,584 | 111,882,660 | 16.613 | 10.16 | 10.14 | 10.16 | 9.974 | 10.20 | 11,087,072 | 10.091 | 0.97% |
| 2016-07-26 | 0 | 16.56 | 16.54 | 16.56 | 16.42 | 16.94 | 5,091,600 | 84,663,942 | 16.628 | 10.06 | 10.05 | 10.06 | 9.974 | 10.29 | 8,382,245 | 10.100 | -0.48% |
| 2016-07-25 | 0 | 16.64 | 16.60 | 16.64 | 16.50 | 16.72 | 6,379,478 | 105,824,095 | 16.588 | 10.11 | 10.08 | 10.11 | 10.02 | 10.16 | 10,502,464 | 10.076 | 0.24% |
| 2016-07-22 | 0 | 16.60 | 16.56 | 16.62 | 16.52 | 16.90 | 6,265,553 | 103,983,543 | 16.596 | 10.08 | 10.06 | 10.10 | 10.03 | 10.27 | 10,314,911 | 10.081 | -1.89% |
| 2016-07-21 | 0 | 16.92 | 16.86 | 16.96 | 16.52 | 16.96 | 5,236,380 | 88,088,503 | 16.822 | 10.28 | 10.24 | 10.30 | 10.03 | 10.30 | 8,620,595 | 10.218 | 1.93% |
| 2016-07-20 | 0 | 16.60 | 16.60 | 16.62 | 16.34 | 16.74 | 4,934,750 | 81,847,989 | 16.586 | 10.08 | 10.08 | 10.10 | 9.925 | 10.17 | 8,124,025 | 10.075 | 0.97% |
| 2016-07-19 | 0 | 16.44 | 16.44 | 16.46 | 16.26 | 16.66 | 1,991,592 | 32,759,496 | 16.449 | 9.986 | 9.986 | 9.998 | 9.877 | 10.12 | 3,278,736 | 9.9915 | -1.32% |
| 2016-07-18 | 0 | 16.66 | 16.64 | 16.68 | 16.40 | 16.78 | 2,805,500 | 46,636,718 | 16.623 | 10.12 | 10.11 | 10.13 | 9.962 | 10.19 | 4,618,664 | 10.097 | 1.59% |
| 2016-07-15 | 0 | 16.40 | 16.38 | 16.44 | 16.20 | 16.58 | 3,652,732 | 60,082,257 | 16.449 | 9.962 | 9.950 | 9.986 | 9.840 | 10.07 | 6,013,453 | 9.9913 | 0.61% |
| 2016-07-14 | 0 | 16.30 | 16.28 | 16.34 | 15.90 | 16.34 | 3,773,145 | 60,922,784 | 16.146 | 9.901 | 9.889 | 9.925 | 9.658 | 9.925 | 6,211,687 | 9.8078 | 2.00% |
| 2016-07-13 | 0 | 15.98 | 15.98 | 16.04 | 15.98 | 16.24 | 4,097,480 | 65,946,190 | 16.094 | 9.707 | 9.707 | 9.743 | 9.707 | 9.865 | 6,745,636 | 9.7761 | -0.75% |
| 2016-07-12 | 0 | 16.10 | 16.06 | 16.10 | 15.68 | 16.10 | 3,349,738 | 53,241,755 | 15.894 | 9.780 | 9.755 | 9.780 | 9.524 | 9.780 | 5,514,637 | 9.6546 | 1.64% |
| 2016-07-11 | 0 | 15.84 | 15.78 | 15.86 | 15.76 | 15.90 | 3,280,064 | 51,914,425 | 15.827 | 9.622 | 9.585 | 9.634 | 9.573 | 9.658 | 5,399,933 | 9.6139 | 2.19% |
| 2016-07-08 | 0 | 15.50 | 15.46 | 15.52 | 15.20 | 15.52 | 3,428,748 | 52,756,690 | 15.387 | 9.415 | 9.391 | 9.427 | 9.233 | 9.427 | 5,644,710 | 9.3462 | 0.26% |
| 2016-07-07 | 0 | 15.46 | 15.42 | 15.52 | 15.28 | 15.58 | 2,448,841 | 37,882,923 | 15.470 | 9.391 | 9.367 | 9.427 | 9.281 | 9.464 | 4,031,500 | 9.3967 | 1.44% |
| 2016-07-06 | 0 | 15.24 | 15.20 | 15.26 | 15.10 | 15.50 | 6,247,905 | 95,279,923 | 15.250 | 9.257 | 9.233 | 9.269 | 9.172 | 9.415 | 10,285,857 | 9.2632 | -2.68% |
| 2016-07-05 | 0 | 15.66 | 15.66 | 15.68 | 15.66 | 16.10 | 3,398,699 | 54,010,826 | 15.892 | 9.512 | 9.512 | 9.524 | 9.512 | 9.780 | 5,595,241 | 9.6530 | -3.45% |
| 2016-07-04 | 0 | 16.22 | 16.20 | 16.22 | 15.58 | 16.30 | 6,461,095 | 104,076,097 | 16.108 | 9.852 | 9.840 | 9.852 | 9.464 | 9.901 | 10,636,830 | 9.7845 | 3.84% |
| 2016-06-30 | 0 | 15.62 | 15.64 | 15.66 | 15.38 | 15.80 | 7,561,603 | 117,805,965 | 15.579 | 9.488 | 9.500 | 9.512 | 9.342 | 9.597 | 12,448,584 | 9.4634 | 2.49% |
| 2016-06-29 | 0 | 15.24 | 15.20 | 15.26 | 15.06 | 15.34 | 4,017,864 | 61,304,632 | 15.258 | 9.257 | 9.233 | 9.269 | 9.148 | 9.318 | 6,614,565 | 9.2681 | 2.01% |
| 2016-06-28 | 0 | 14.94 | 14.92 | 14.98 | 14.72 | 15.08 | 4,948,196 | 73,555,545 | 14.865 | 9.075 | 9.063 | 9.099 | 8.941 | 9.160 | 8,146,161 | 9.0295 | -0.13% |
| 2016-06-27 | 0 | 14.96 | 14.94 | 14.96 | 14.56 | 15.04 | 3,900,582 | 57,681,250 | 14.788 | 9.087 | 9.075 | 9.087 | 8.844 | 9.136 | 6,421,485 | 8.9825 | -0.80% |
| 2016-06-24 | 0 | 15.08 | 15.02 | 15.10 | 14.56 | 15.48 | 8,231,438 | 123,177,846 | 14.964 | 9.160 | 9.124 | 9.172 | 8.844 | 9.403 | 13,551,326 | 9.0897 | -1.05% |
| 2016-06-23 | 0 | 15.24 | 15.22 | 15.26 | 15.12 | 15.36 | 2,605,398 | 39,592,192 | 15.196 | 9.257 | 9.245 | 9.269 | 9.184 | 9.330 | 4,289,238 | 9.2306 | -0.13% |
| 2016-06-22 | 0 | 15.26 | 15.24 | 15.28 | 14.70 | 15.32 | 3,687,919 | 55,559,059 | 15.065 | 9.269 | 9.257 | 9.281 | 8.929 | 9.306 | 6,071,380 | 9.1510 | 1.06% |
| 2016-06-21 | 0 | 15.10 | 15.06 | 15.12 | 15.00 | 15.36 | 3,802,379 | 57,519,180 | 15.127 | 9.172 | 9.148 | 9.184 | 9.111 | 9.330 | 6,259,815 | 9.1886 | 0.27% |
| 2016-06-20 | 0 | 15.06 | 14.98 | 15.06 | 14.76 | 15.10 | 9,945,100 | 147,028,388 | 14.784 | 9.148 | 9.099 | 9.148 | 8.966 | 9.172 | 16,372,509 | 8.9802 | 2.45% |
| 2016-06-17 | 0 | 14.70 | 14.98 | 15.00 | 14.40 | 15.12 | 13,622,895 | 200,115,534 | 14.690 | 8.929 | 9.099 | 9.111 | 8.747 | 9.184 | 22,427,222 | 8.9229 | 1.80% |
| 2016-06-16 | 0 | 14.44 | 14.40 | 14.46 | 14.22 | 14.60 | 4,344,545 | 62,516,961 | 14.390 | 8.771 | 8.747 | 8.783 | 8.638 | 8.868 | 7,152,377 | 8.7407 | -1.77% |
| 2016-06-15 | 0 | 14.70 | 14.68 | 14.72 | 14.48 | 14.84 | 3,648,432 | 53,659,833 | 14.708 | 8.929 | 8.917 | 8.941 | 8.796 | 9.014 | 6,006,373 | 8.9338 | -0.27% |
| 2016-06-14 | 0 | 14.74 | 14.70 | 14.76 | 14.58 | 14.84 | 4,364,464 | 64,476,582 | 14.773 | 8.953 | 8.929 | 8.966 | 8.856 | 9.014 | 7,185,169 | 8.9736 | -0.27% |
| 2016-06-13 | 0 | 14.78 | 14.72 | 14.78 | 14.60 | 15.26 | 5,667,730 | 83,399,949 | 14.715 | 8.978 | 8.941 | 8.978 | 8.868 | 9.269 | 9,330,722 | 8.9382 | -2.25% |
| 2016-06-10 | 0 | 15.12 | 15.12 | 15.14 | 15.10 | 15.66 | 2,730,264 | 41,789,260 | 15.306 | 9.184 | 9.184 | 9.196 | 9.172 | 9.512 | 4,494,804 | 9.2972 | -2.07% |
| 2016-06-08 | 0 | 15.44 | 15.40 | 15.44 | 15.08 | 15.50 | 3,236,263 | 49,792,992 | 15.386 | 9.379 | 9.354 | 9.379 | 9.160 | 9.415 | 5,327,824 | 9.3458 | 0.00% |
| 2016-06-07 | 0 | 15.44 | 15.42 | 15.44 | 15.32 | 15.76 | 3,837,416 | 59,350,581 | 15.466 | 9.379 | 9.367 | 9.379 | 9.306 | 9.573 | 6,317,496 | 9.3946 | 0.65% |
| 2016-06-06 | 0 | 15.34 | 15.30 | 15.32 | 15.00 | 15.40 | 5,548,270 | 84,381,705 | 15.209 | 9.318 | 9.294 | 9.306 | 9.111 | 9.354 | 9,134,056 | 9.2381 | 1.86% |
| 2016-06-03 | 0 | 15.06 | 14.96 | 15.04 | 14.84 | 15.20 | 10,149,132 | 152,182,833 | 14.995 | 9.148 | 9.087 | 9.136 | 9.014 | 9.233 | 16,708,404 | 9.1082 | 1.76% |
| 2016-06-02 | 0 | 14.80 | 14.78 | 14.82 | 14.78 | 15.08 | 3,696,919 | 55,038,091 | 14.888 | 8.990 | 8.978 | 9.002 | 8.978 | 9.160 | 6,086,197 | 9.0431 | 0.14% |
| 2016-06-01 | 0 | 14.78 | 14.78 | 14.80 | 14.70 | 14.90 | 3,566,000 | 52,715,810 | 14.783 | 8.978 | 8.978 | 8.990 | 8.929 | 9.051 | 5,870,667 | 8.9795 | -0.40% |
| 2016-05-31 | 0 | 14.84 | 14.80 | 14.82 | 14.64 | 15.10 | 8,310,358 | 123,637,074 | 14.877 | 9.014 | 8.990 | 9.002 | 8.893 | 9.172 | 13,681,251 | 9.0370 | 0.82% |
| 2016-05-30 | 0 | 14.72 | 14.68 | 14.70 | 14.50 | 14.72 | 4,309,890 | 63,219,803 | 14.669 | 8.941 | 8.917 | 8.929 | 8.808 | 8.941 | 7,095,324 | 8.9101 | 0.14% |
| 2016-05-27 | 0 | 14.70 | 14.66 | 14.70 | 14.44 | 14.78 | 4,404,615 | 64,493,821 | 14.642 | 8.929 | 8.905 | 8.929 | 8.771 | 8.978 | 7,251,269 | 8.8941 | 1.10% |
| 2016-05-26 | 0 | 14.54 | 14.54 | 14.60 | 14.40 | 14.68 | 2,515,030 | 36,517,761 | 14.520 | 8.832 | 8.832 | 8.868 | 8.747 | 8.917 | 4,140,466 | 8.8197 | 0.14% |
| 2016-05-25 | 0 | 14.52 | 14.48 | 14.54 | 14.30 | 14.62 | 3,669,496 | 53,300,753 | 14.525 | 8.820 | 8.796 | 8.832 | 8.686 | 8.881 | 6,041,051 | 8.8231 | 2.83% |
| 2016-05-24 | 0 | 14.12 | 14.10 | 14.16 | 14.00 | 14.32 | 2,509,202 | 35,374,910 | 14.098 | 8.577 | 8.565 | 8.601 | 8.504 | 8.698 | 4,130,872 | 8.5635 | -0.70% |
| 2016-05-23 | 0 | 14.22 | 14.20 | 14.28 | 14.10 | 14.32 | 4,770,062 | 67,892,449 | 14.233 | 8.638 | 8.625 | 8.674 | 8.565 | 8.698 | 7,852,901 | 8.6455 | 0.42% |
| 2016-05-20 | 0 | 14.16 | 14.14 | 14.18 | 13.80 | 14.24 | 4,238,096 | 59,859,215 | 14.124 | 8.601 | 8.589 | 8.613 | 8.382 | 8.650 | 6,977,131 | 8.5793 | 2.61% |
| 2016-05-19 | 0 | 13.80 | 13.80 | 13.82 | 13.70 | 14.00 | 4,217,233 | 58,071,680 | 13.770 | 8.382 | 8.382 | 8.395 | 8.322 | 8.504 | 6,942,784 | 8.3643 | 0.73% |
| 2016-05-18 | 0 | 13.70 | 13.70 | 13.76 | 13.64 | 14.00 | 4,924,343 | 67,548,652 | 13.717 | 8.322 | 8.322 | 8.358 | 8.285 | 8.504 | 8,106,892 | 8.3323 | -2.28% |
| 2016-05-17 | 0 | 14.02 | 13.96 | 14.02 | 13.68 | 14.02 | 2,924,000 | 40,530,890 | 13.861 | 8.516 | 8.480 | 8.516 | 8.310 | 8.516 | 4,813,749 | 8.4198 | 1.15% |
| 2016-05-16 | 0 | 13.86 | 13.86 | 13.88 | 13.74 | 14.00 | 14,052,000 | 194,012,720 | 13.807 | 8.419 | 8.419 | 8.431 | 8.346 | 8.504 | 23,133,653 | 8.3866 | -0.29% |
| 2016-05-13 | 0 | 13.90 | 13.90 | 13.92 | 13.70 | 14.08 | 9,601,277 | 133,095,807 | 13.862 | 8.443 | 8.443 | 8.455 | 8.322 | 8.553 | 15,806,477 | 8.4203 | -0.86% |
| 2016-05-12 | 0 | 14.02 | 14.02 | 14.04 | 14.00 | 14.28 | 5,049,354 | 70,911,071 | 14.044 | 8.516 | 8.516 | 8.528 | 8.504 | 8.674 | 8,312,696 | 8.5305 | -1.27% |
| 2016-05-11 | 0 | 14.20 | 14.20 | 14.22 | 14.00 | 14.40 | 5,968,787 | 84,211,797 | 14.109 | 8.625 | 8.625 | 8.638 | 8.504 | 8.747 | 9,826,348 | 8.5700 | -1.39% |
| 2016-05-10 | 0 | 14.40 | 14.38 | 14.40 | 14.32 | 14.40 | 4,725,541 | 67,980,824 | 14.386 | 8.747 | 8.735 | 8.747 | 8.698 | 8.747 | 7,779,606 | 8.7383 | -0.14% |
| 2016-05-09 | 0 | 14.42 | 14.40 | 14.42 | 14.34 | 14.56 | 8,359,693 | 120,435,412 | 14.407 | 8.759 | 8.747 | 8.759 | 8.710 | 8.844 | 13,762,471 | 8.7510 | 0.14% |
| 2016-05-06 | 0 | 14.40 | 14.40 | 14.42 | 14.30 | 14.64 | 5,416,660 | 78,207,191 | 14.438 | 8.747 | 8.747 | 8.759 | 8.686 | 8.893 | 8,917,388 | 8.7702 | -1.50% |
| 2016-05-05 | 0 | 14.62 | 14.60 | 14.62 | 14.46 | 14.86 | 3,813,701 | 55,748,525 | 14.618 | 8.881 | 8.868 | 8.881 | 8.783 | 9.026 | 6,278,454 | 8.8793 | -1.75% |
| 2016-05-04 | 0 | 14.88 | 14.88 | 14.90 | 14.76 | 14.94 | 4,256,551 | 63,271,540 | 14.865 | 9.039 | 9.039 | 9.051 | 8.966 | 9.075 | 7,007,513 | 9.0291 | 0.54% |
| 2016-05-03 | 0 | 14.80 | 14.78 | 14.82 | 14.74 | 14.94 | 8,114,850 | 120,465,679 | 14.845 | 8.990 | 8.978 | 9.002 | 8.953 | 9.075 | 13,359,388 | 9.0173 | -0.67% |
| 2016-04-29 | 0 | 15.48 | 15.48 | 15.52 | 15.46 | 15.76 | 7,556,840 | 117,655,145 | 15.569 | 9.051 | 9.051 | 9.074 | 9.039 | 9.214 | 12,925,013 | 9.1029 | -1.78% |
| 2016-04-28 | 0 | 15.76 | 15.76 | 15.82 | 15.70 | 16.04 | 11,862,738 | 187,822,206 | 15.833 | 9.214 | 9.214 | 9.249 | 9.179 | 9.378 | 20,289,704 | 9.2570 | 0.64% |
| 2016-04-27 | 0 | 15.66 | 15.64 | 15.66 | 15.64 | 15.98 | 10,560,791 | 166,332,752 | 15.750 | 9.156 | 9.144 | 9.156 | 9.144 | 9.343 | 18,062,889 | 9.2085 | -2.37% |
| 2016-04-26 | 0 | 16.04 | 15.98 | 16.04 | 15.90 | 16.44 | 7,774,490 | 124,647,301 | 16.033 | 9.378 | 9.343 | 9.378 | 9.296 | 9.612 | 13,297,276 | 9.3739 | -0.25% |
| 2016-04-25 | 0 | 16.08 | 16.06 | 16.08 | 15.96 | 16.22 | 2,805,000 | 45,181,600 | 16.108 | 9.401 | 9.390 | 9.401 | 9.331 | 9.483 | 4,797,596 | 9.4176 | -0.25% |
| 2016-04-22 | 0 | 16.12 | 16.12 | 16.16 | 15.90 | 16.18 | 2,878,470 | 46,352,045 | 16.103 | 9.425 | 9.425 | 9.448 | 9.296 | 9.460 | 4,923,257 | 9.4149 | -0.25% |
| 2016-04-21 | 0 | 16.16 | 16.14 | 16.20 | 16.04 | 16.22 | 6,699,866 | 108,151,240 | 16.142 | 9.448 | 9.437 | 9.472 | 9.378 | 9.483 | 11,459,268 | 9.4379 | 0.87% |
| 2016-04-20 | 0 | 16.02 | 16.00 | 16.02 | 15.88 | 16.10 | 6,038,067 | 96,408,299 | 15.967 | 9.366 | 9.355 | 9.366 | 9.285 | 9.413 | 10,327,345 | 9.3352 | 0.38% |
| 2016-04-19 | 0 | 15.96 | 15.94 | 16.00 | 15.68 | 16.00 | 6,115,700 | 96,939,681 | 15.851 | 9.331 | 9.320 | 9.355 | 9.168 | 9.355 | 10,460,127 | 9.2675 | 1.27% |
| 2016-04-18 | 0 | 15.76 | 15.74 | 15.76 | 15.54 | 15.78 | 3,836,755 | 60,140,809 | 15.675 | 9.214 | 9.203 | 9.214 | 9.086 | 9.226 | 6,562,281 | 9.1646 | 0.00% |
| 2016-04-15 | 0 | 15.76 | 15.76 | 15.82 | 15.76 | 16.00 | 9,596,156 | 152,082,989 | 15.848 | 9.214 | 9.214 | 9.249 | 9.214 | 9.355 | 16,413,004 | 9.2660 | 0.13% |
| 2016-04-14 | 0 | 15.74 | 15.70 | 15.76 | 15.40 | 15.78 | 9,971,725 | 155,239,724 | 15.568 | 9.203 | 9.179 | 9.214 | 9.004 | 9.226 | 17,055,367 | 9.1021 | 2.08% |
| 2016-04-13 | 0 | 15.42 | 15.42 | 15.44 | 14.74 | 15.46 | 18,288,422 | 276,594,620 | 15.124 | 9.016 | 9.016 | 9.027 | 8.618 | 9.039 | 31,280,018 | 8.8425 | 6.20% |
| 2016-04-12 | 0 | 14.52 | 14.54 | 14.60 | 14.46 | 14.66 | 8,032,104 | 117,162,573 | 14.587 | 8.489 | 8.501 | 8.536 | 8.454 | 8.571 | 13,737,892 | 8.5284 | -0.27% |
| 2016-04-11 | 0 | 14.56 | 14.54 | 14.58 | 14.22 | 14.64 | 11,082,073 | 161,184,907 | 14.545 | 8.513 | 8.501 | 8.524 | 8.314 | 8.560 | 18,954,475 | 8.5038 | 0.97% |
| 2016-04-08 | 0 | 14.42 | 14.36 | 14.42 | 14.12 | 14.42 | 3,991,404 | 57,012,646 | 14.284 | 8.431 | 8.396 | 8.431 | 8.256 | 8.431 | 6,826,789 | 8.3513 | 0.70% |
| 2016-04-07 | 0 | 14.32 | 14.26 | 14.34 | 14.20 | 14.34 | 4,315,492 | 61,510,045 | 14.253 | 8.372 | 8.337 | 8.384 | 8.302 | 8.384 | 7,381,100 | 8.3335 | 0.99% |
| 2016-04-06 | 0 | 14.18 | 14.16 | 14.18 | 14.10 | 14.20 | 8,041,088 | 113,861,139 | 14.160 | 8.291 | 8.279 | 8.291 | 8.244 | 8.302 | 13,753,258 | 8.2788 | -0.42% |
| 2016-04-05 | 0 | 14.24 | 14.20 | 14.24 | 14.10 | 14.60 | 9,856,620 | 140,253,354 | 14.229 | 8.326 | 8.302 | 8.326 | 8.244 | 8.536 | 16,858,494 | 8.3194 | -3.00% |
| 2016-04-01 | 0 | 14.68 | 14.64 | 14.70 | 14.62 | 14.86 | 4,862,162 | 71,570,719 | 14.720 | 8.583 | 8.560 | 8.595 | 8.548 | 8.688 | 8,316,109 | 8.6063 | -0.94% |
| 2016-03-31 | 0 | 14.82 | 14.80 | 14.84 | 14.72 | 14.86 | 9,392,152 | 139,026,759 | 14.802 | 8.665 | 8.653 | 8.676 | 8.606 | 8.688 | 16,064,081 | 8.6545 | 0.68% |
| 2016-03-30 | 0 | 14.72 | 14.68 | 14.72 | 14.54 | 14.78 | 7,398,185 | 108,626,331 | 14.683 | 8.606 | 8.583 | 8.606 | 8.501 | 8.641 | 12,653,654 | 8.5846 | 1.10% |
| 2016-03-29 | 0 | 14.56 | 14.52 | 14.60 | 14.42 | 14.68 | 7,088,913 | 102,971,769 | 14.526 | 8.513 | 8.489 | 8.536 | 8.431 | 8.583 | 12,124,683 | 8.4927 | -0.27% |
| 2016-03-24 | 0 | 14.60 | 14.58 | 14.62 | 14.54 | 14.74 | 5,414,027 | 79,213,095 | 14.631 | 8.536 | 8.524 | 8.548 | 8.501 | 8.618 | 9,260,004 | 8.5543 | -1.75% |
| 2016-03-23 | 0 | 14.86 | 14.78 | 14.82 | 14.72 | 15.06 | 13,780,556 | 204,431,995 | 14.835 | 8.688 | 8.641 | 8.665 | 8.606 | 8.805 | 23,569,887 | 8.6734 | 0.81% |
| 2016-03-22 | 0 | 14.74 | 14.72 | 14.74 | 14.68 | 14.98 | 5,650,080 | 83,505,257 | 14.779 | 8.618 | 8.606 | 8.618 | 8.583 | 8.758 | 9,663,743 | 8.6411 | -0.81% |
| 2016-03-21 | 0 | 14.86 | 14.82 | 14.86 | 14.64 | 14.94 | 6,547,641 | 97,296,256 | 14.860 | 8.688 | 8.665 | 8.688 | 8.560 | 8.735 | 11,198,907 | 8.6880 | 0.13% |
| 2016-03-18 | 0 | 14.84 | 14.82 | 14.84 | 14.76 | 15.14 | 13,658,293 | 202,983,830 | 14.862 | 8.676 | 8.665 | 8.676 | 8.630 | 8.852 | 23,360,772 | 8.6891 | -1.33% |
| 2016-03-17 | 0 | 15.04 | 15.02 | 15.06 | 14.90 | 15.10 | 6,414,741 | 96,441,561 | 15.034 | 8.793 | 8.782 | 8.805 | 8.712 | 8.828 | 10,971,598 | 8.7901 | 1.76% |
| 2016-03-16 | 0 | 14.78 | 14.78 | 14.80 | 14.66 | 14.92 | 5,072,850 | 75,142,007 | 14.813 | 8.641 | 8.641 | 8.653 | 8.571 | 8.723 | 8,676,464 | 8.6604 | 1.09% |
| 2016-03-15 | 0 | 14.62 | 14.58 | 14.60 | 14.58 | 14.78 | 3,887,756 | 57,139,221 | 14.697 | 8.548 | 8.524 | 8.536 | 8.524 | 8.641 | 6,649,512 | 8.5930 | -0.14% |
| 2016-03-14 | 0 | 14.64 | 14.62 | 14.64 | 14.50 | 14.78 | 7,019,000 | 102,756,900 | 14.640 | 8.560 | 8.548 | 8.560 | 8.478 | 8.641 | 12,005,106 | 8.5594 | 1.39% |
| 2016-03-11 | 0 | 14.44 | 14.44 | 14.46 | 14.34 | 14.58 | 3,813,232 | 55,142,249 | 14.461 | 8.443 | 8.443 | 8.454 | 8.384 | 8.524 | 6,522,048 | 8.4547 | -0.14% |
| 2016-03-10 | 0 | 14.46 | 14.46 | 14.48 | 14.44 | 14.72 | 3,096,745 | 45,128,953 | 14.573 | 8.454 | 8.454 | 8.466 | 8.443 | 8.606 | 5,296,588 | 8.5204 | -1.23% |
| 2016-03-09 | 0 | 14.64 | 14.62 | 14.66 | 14.60 | 14.76 | 2,872,388 | 42,163,560 | 14.679 | 8.560 | 8.548 | 8.571 | 8.536 | 8.630 | 4,912,854 | 8.5823 | -0.54% |
| 2016-03-08 | 0 | 14.72 | 14.70 | 14.72 | 14.60 | 14.84 | 3,354,716 | 49,467,741 | 14.746 | 8.606 | 8.595 | 8.606 | 8.536 | 8.676 | 5,737,815 | 8.6214 | -1.08% |
| 2016-03-07 | 0 | 14.88 | 14.88 | 14.96 | 14.88 | 15.08 | 8,498,521 | 127,333,973 | 14.983 | 8.700 | 8.700 | 8.747 | 8.700 | 8.817 | 14,535,639 | 8.7601 | 0.40% |
| 2016-03-04 | 0 | 14.82 | 14.78 | 14.80 | 14.50 | 14.88 | 7,823,908 | 114,929,088 | 14.689 | 8.665 | 8.641 | 8.653 | 8.478 | 8.700 | 13,381,799 | 8.5885 | 1.93% |
| 2016-03-03 | 0 | 14.54 | 14.54 | 14.56 | 14.40 | 14.72 | 6,213,467 | 90,405,467 | 14.550 | 8.501 | 8.501 | 8.513 | 8.419 | 8.606 | 10,627,345 | 8.5069 | 1.39% |
| 2016-03-02 | 0 | 14.34 | 14.32 | 14.38 | 13.78 | 14.46 | 6,471,393 | 92,452,517 | 14.286 | 8.384 | 8.372 | 8.408 | 8.057 | 8.454 | 11,068,494 | 8.3528 | 4.37% |
| 2016-03-01 | 0 | 13.74 | 13.76 | 13.80 | 13.46 | 13.80 | 3,906,304 | 53,295,671 | 13.644 | 8.033 | 8.045 | 8.068 | 7.870 | 8.068 | 6,681,236 | 7.9769 | 0.73% |
| 2016-02-29 | 0 | 13.64 | 13.60 | 13.62 | 13.44 | 13.68 | 10,214,308 | 138,429,664 | 13.553 | 7.975 | 7.951 | 7.963 | 7.858 | 7.998 | 17,470,274 | 7.9237 | 0.89% |
| 2016-02-26 | 0 | 13.52 | 13.52 | 13.60 | 13.32 | 13.60 | 6,142,086 | 82,637,903 | 13.454 | 7.905 | 7.905 | 7.951 | 7.788 | 7.951 | 10,505,256 | 7.8663 | 1.50% |
| 2016-02-25 | 0 | 13.32 | 13.30 | 13.36 | 13.28 | 13.60 | 6,031,000 | 80,723,868 | 13.385 | 7.788 | 7.776 | 7.811 | 7.764 | 7.951 | 10,315,258 | 7.8257 | -1.48% |
| 2016-02-24 | 0 | 13.52 | 13.50 | 13.52 | 13.42 | 13.94 | 4,447,358 | 60,348,634 | 13.570 | 7.905 | 7.893 | 7.905 | 7.846 | 8.150 | 7,606,640 | 7.9337 | -2.73% |
| 2016-02-23 | 0 | 13.90 | 13.88 | 13.92 | 13.84 | 14.08 | 3,554,869 | 49,488,335 | 13.921 | 8.127 | 8.115 | 8.139 | 8.092 | 8.232 | 6,080,151 | 8.1393 | -0.86% |
| 2016-02-22 | 0 | 14.02 | 13.98 | 14.04 | 13.66 | 14.18 | 5,560,587 | 77,596,422 | 13.955 | 8.197 | 8.174 | 8.209 | 7.987 | 8.291 | 9,510,676 | 8.1589 | 3.09% |
| 2016-02-19 | 0 | 13.60 | 13.60 | 13.62 | 13.54 | 13.72 | 8,020,979 | 109,092,068 | 13.601 | 7.951 | 7.951 | 7.963 | 7.916 | 8.022 | 13,718,864 | 7.9520 | 0.15% |
| 2016-02-18 | 0 | 13.58 | 13.58 | 13.60 | 13.56 | 13.76 | 7,429,542 | 101,110,488 | 13.609 | 7.940 | 7.940 | 7.951 | 7.928 | 8.045 | 12,707,286 | 7.9569 | 0.74% |
| 2016-02-17 | 0 | 13.48 | 13.46 | 13.48 | 13.44 | 13.68 | 4,521,148 | 61,265,875 | 13.551 | 7.881 | 7.870 | 7.881 | 7.858 | 7.998 | 7,732,848 | 7.9228 | -0.88% |
| 2016-02-16 | 0 | 13.60 | 13.58 | 13.62 | 13.42 | 13.70 | 4,899,070 | 66,584,656 | 13.591 | 7.951 | 7.940 | 7.963 | 7.846 | 8.010 | 8,379,236 | 7.9464 | 1.04% |
| 2016-02-15 | 0 | 13.46 | 13.44 | 13.46 | 13.40 | 13.56 | 5,829,834 | 78,391,579 | 13.447 | 7.870 | 7.858 | 7.870 | 7.835 | 7.928 | 9,971,189 | 7.8618 | 1.05% |
| 2016-02-12 | 0 | 13.32 | 13.30 | 13.34 | 13.16 | 13.40 | 6,976,288 | 93,017,866 | 13.333 | 7.788 | 7.776 | 7.799 | 7.694 | 7.835 | 11,932,053 | 7.7956 | -0.30% |
| 2016-02-11 | 0 | 13.36 | 13.36 | 13.38 | 13.00 | 13.38 | 9,644,126 | 127,566,137 | 13.227 | 7.811 | 7.811 | 7.823 | 7.601 | 7.823 | 16,495,050 | 7.7336 | -2.48% |
| 2016-02-05 | 0 | 13.70 | 13.68 | 13.78 | 13.68 | 13.88 | 7,355,350 | 101,432,578 | 13.790 | 8.010 | 7.998 | 8.057 | 7.998 | 8.115 | 12,580,390 | 8.0628 | 0.15% |
| 2016-02-04 | 0 | 13.68 | 13.64 | 13.68 | 13.50 | 13.76 | 9,244,830 | 126,290,688 | 13.661 | 7.998 | 7.975 | 7.998 | 7.893 | 8.045 | 15,812,105 | 7.9870 | 2.09% |
| 2016-02-03 | 0 | 13.40 | 13.40 | 13.42 | 13.26 | 13.74 | 10,326,925 | 138,559,336 | 13.417 | 7.835 | 7.835 | 7.846 | 7.753 | 8.033 | 17,662,891 | 7.8447 | -2.76% |
| 2016-02-02 | 0 | 13.78 | 13.74 | 13.80 | 13.48 | 13.96 | 97,817,271 | 1,336,203,937 | 13.660 | 8.057 | 8.033 | 8.068 | 7.881 | 8.162 | 167,303,993 | 7.9867 | -0.29% |
| 2016-02-01 | 0 | 13.82 | 13.80 | 13.90 | 13.74 | 14.50 | 13,959,463 | 195,929,533 | 14.036 | 8.080 | 8.068 | 8.127 | 8.033 | 8.478 | 23,875,885 | 8.2062 | -3.09% |
| 2016-01-29 | 0 | 14.26 | 14.28 | 14.32 | 14.14 | 14.46 | 14,988,658 | 213,527,087 | 14.246 | 8.337 | 8.349 | 8.372 | 8.267 | 8.454 | 25,636,192 | 8.3291 | -1.66% |
| 2016-01-28 | 0 | 14.50 | 14.50 | 14.52 | 14.42 | 14.98 | 7,120,627 | 103,302,494 | 14.507 | 8.478 | 8.478 | 8.489 | 8.431 | 8.758 | 12,178,926 | 8.4821 | 1.12% |
| 2016-01-27 | 0 | 14.34 | 14.32 | 14.34 | 14.14 | 14.50 | 7,417,857 | 106,341,845 | 14.336 | 8.384 | 8.372 | 8.384 | 8.267 | 8.478 | 12,687,300 | 8.3818 | 1.41% |
| 2016-01-26 | 0 | 14.14 | 14.12 | 14.14 | 14.04 | 14.90 | 11,743,126 | 167,638,211 | 14.275 | 8.267 | 8.256 | 8.267 | 8.209 | 8.712 | 20,085,123 | 8.3464 | -3.68% |
| 2016-01-25 | 0 | 14.68 | 14.68 | 14.70 | 14.60 | 14.92 | 4,877,115 | 71,789,292 | 14.720 | 8.583 | 8.583 | 8.595 | 8.536 | 8.723 | 8,341,685 | 8.6061 | 0.27% |
| 2016-01-22 | 0 | 14.64 | 14.60 | 14.66 | 14.48 | 14.98 | 12,078,526 | 175,911,876 | 14.564 | 8.560 | 8.536 | 8.571 | 8.466 | 8.758 | 20,658,782 | 8.5151 | 1.81% |
| 2016-01-21 | 0 | 14.38 | 14.36 | 14.40 | 14.26 | 15.60 | 9,162,315 | 134,236,072 | 14.651 | 8.408 | 8.396 | 8.419 | 8.337 | 9.121 | 15,670,974 | 8.5659 | -4.26% |
| 2016-01-20 | 0 | 15.02 | 15.00 | 15.10 | 15.00 | 15.54 | 6,701,949 | 101,074,199 | 15.081 | 8.782 | 8.770 | 8.828 | 8.770 | 9.086 | 11,462,831 | 8.8176 | -3.22% |
| 2016-01-19 | 0 | 15.52 | 15.46 | 15.50 | 15.22 | 15.52 | 3,086,873 | 47,550,071 | 15.404 | 9.074 | 9.039 | 9.062 | 8.899 | 9.074 | 5,279,703 | 9.0062 | 1.44% |
| 2016-01-18 | 0 | 15.30 | 15.30 | 15.32 | 15.20 | 15.42 | 3,435,601 | 52,515,713 | 15.286 | 8.945 | 8.945 | 8.957 | 8.887 | 9.016 | 5,876,158 | 8.9371 | -1.54% |
| 2016-01-15 | 0 | 15.54 | 15.48 | 15.54 | 15.28 | 15.80 | 8,317,100 | 128,784,274 | 15.484 | 9.086 | 9.051 | 9.086 | 8.934 | 9.238 | 14,225,341 | 9.0532 | -0.89% |
| 2016-01-14 | 0 | 15.68 | 15.68 | 15.72 | 15.50 | 15.90 | 5,898,556 | 92,241,303 | 15.638 | 9.168 | 9.168 | 9.191 | 9.062 | 9.296 | 10,088,729 | 9.1430 | -0.51% |
| 2016-01-13 | 0 | 15.76 | 15.74 | 15.82 | 15.74 | 16.00 | 6,473,634 | 102,461,267 | 15.827 | 9.214 | 9.203 | 9.249 | 9.203 | 9.355 | 11,072,327 | 9.2538 | -0.13% |
| 2016-01-12 | 0 | 15.78 | 15.74 | 15.76 | 15.72 | 16.04 | 5,284,625 | 83,877,063 | 15.872 | 9.226 | 9.203 | 9.214 | 9.191 | 9.378 | 9,038,679 | 9.2798 | -0.75% |
| 2016-01-11 | 0 | 15.90 | 15.88 | 15.96 | 15.80 | 16.34 | 7,258,178 | 115,863,880 | 15.963 | 9.296 | 9.285 | 9.331 | 9.238 | 9.553 | 12,414,190 | 9.3332 | -1.97% |
| 2016-01-08 | 0 | 16.22 | 16.22 | 16.28 | 16.18 | 16.98 | 6,605,328 | 108,344,981 | 16.403 | 9.483 | 9.483 | 9.518 | 9.460 | 9.928 | 11,297,573 | 9.5901 | -2.29% |
| 2016-01-07 | 0 | 16.60 | 16.60 | 16.62 | 16.56 | 16.86 | 7,028,234 | 116,989,382 | 16.646 | 9.705 | 9.705 | 9.717 | 9.682 | 9.858 | 12,020,900 | 9.7322 | -2.47% |
| 2016-01-06 | 0 | 17.02 | 17.00 | 17.04 | 17.00 | 17.50 | 4,670,336 | 80,129,780 | 17.157 | 9.951 | 9.939 | 9.963 | 9.939 | 10.23 | 7,988,015 | 10.031 | -2.30% |
| 2016-01-05 | 0 | 17.42 | 17.38 | 17.46 | 17.14 | 17.46 | 3,801,704 | 66,206,027 | 17.415 | 10.18 | 10.16 | 10.21 | 10.02 | 10.21 | 6,502,331 | 10.182 | 0.69% |
| 2016-01-04 | 0 | 17.30 | 17.30 | 17.36 | 17.12 | 17.70 | 3,465,201 | 59,833,302 | 17.267 | 10.11 | 10.11 | 10.15 | 10.01 | 10.35 | 5,926,785 | 10.095 | -1.93% |
| 2015-12-31 | 0 | 17.64 | 17.64 | 17.74 | 17.60 | 17.92 | 1,184,500 | 20,955,720 | 17.692 | 10.31 | 10.31 | 10.37 | 10.29 | 10.48 | 2,025,937 | 10.344 | -1.12% |
| 2015-12-30 | 0 | 17.84 | 17.82 | 17.84 | 17.80 | 18.12 | 1,516,843 | 27,165,928 | 17.910 | 10.43 | 10.42 | 10.43 | 10.41 | 10.59 | 2,594,367 | 10.471 | -0.89% |
| 2015-12-29 | 0 | 18.00 | 17.98 | 18.04 | 17.82 | 18.12 | 1,797,658 | 32,333,703 | 17.987 | 10.52 | 10.51 | 10.55 | 10.42 | 10.59 | 3,074,665 | 10.516 | 0.22% |
| 2015-12-28 | 0 | 17.96 | 17.92 | 17.96 | 17.90 | 18.20 | 1,366,151 | 24,613,332 | 18.017 | 10.50 | 10.48 | 10.50 | 10.47 | 10.64 | 2,336,627 | 10.534 | -1.10% |
| 2015-12-24 | 0 | 18.16 | 18.16 | 18.18 | 18.10 | 18.46 | 1,773,443 | 32,364,490 | 18.250 | 10.62 | 10.62 | 10.63 | 10.58 | 10.79 | 3,033,249 | 10.670 | 1.00% |
| 2015-12-23 | 0 | 17.98 | 17.96 | 17.98 | 17.62 | 18.04 | 2,208,410 | 39,613,638 | 17.938 | 10.51 | 10.50 | 10.51 | 10.30 | 10.55 | 3,777,204 | 10.488 | 1.70% |
| 2015-12-22 | 0 | 17.68 | 17.64 | 17.66 | 17.54 | 17.80 | 4,339,583 | 76,563,509 | 17.643 | 10.34 | 10.31 | 10.33 | 10.26 | 10.41 | 7,422,304 | 10.315 | -0.11% |
| 2015-12-21 | 0 | 17.70 | 17.70 | 17.72 | 17.60 | 17.76 | 3,142,431 | 55,623,716 | 17.701 | 10.35 | 10.35 | 10.36 | 10.29 | 10.38 | 5,374,728 | 10.349 | -0.23% |
| 2015-12-18 | 0 | 17.74 | 17.64 | 17.80 | 17.48 | 17.84 | 4,801,481 | 85,089,755 | 17.722 | 10.37 | 10.31 | 10.41 | 10.22 | 10.43 | 8,212,322 | 10.361 | 0.80% |
| 2015-12-17 | 0 | 17.60 | 17.60 | 17.62 | 17.54 | 17.98 | 4,533,506 | 79,921,045 | 17.629 | 10.29 | 10.29 | 10.30 | 10.26 | 10.51 | 7,753,985 | 10.307 | -0.68% |
| 2015-12-16 | 0 | 17.72 | 17.70 | 17.76 | 17.24 | 17.76 | 3,294,061 | 57,997,515 | 17.607 | 10.36 | 10.35 | 10.38 | 10.08 | 10.38 | 5,634,072 | 10.294 | 1.96% |
| 2015-12-15 | 0 | 17.38 | 17.36 | 17.38 | 17.36 | 17.60 | 6,112,444 | 106,573,519 | 17.436 | 10.16 | 10.15 | 10.16 | 10.15 | 10.29 | 10,454,558 | 10.194 | -1.81% |
| 2015-12-14 | 0 | 17.70 | 17.66 | 17.70 | 17.42 | 17.74 | 3,467,930 | 61,091,898 | 17.616 | 10.35 | 10.33 | 10.35 | 10.18 | 10.37 | 5,931,453 | 10.300 | -0.90% |
| 2015-12-11 | 0 | 17.86 | 17.84 | 17.88 | 17.80 | 18.12 | 3,466,781 | 61,892,572 | 17.853 | 10.44 | 10.43 | 10.45 | 10.41 | 10.59 | 5,929,488 | 10.438 | -0.45% |
| 2015-12-10 | 0 | 17.94 | 17.88 | 17.94 | 17.82 | 18.18 | 2,734,217 | 49,107,713 | 17.960 | 10.49 | 10.45 | 10.49 | 10.42 | 10.63 | 4,676,530 | 10.501 | -0.44% |
| 2015-12-09 | 0 | 18.02 | 18.00 | 18.02 | 18.00 | 18.24 | 3,748,830 | 67,606,678 | 18.034 | 10.54 | 10.52 | 10.54 | 10.52 | 10.66 | 6,411,897 | 10.544 | -0.77% |
| 2015-12-08 | 0 | 18.16 | 18.12 | 18.20 | 17.96 | 18.56 | 4,038,306 | 73,080,023 | 18.097 | 10.62 | 10.59 | 10.64 | 10.50 | 10.85 | 6,907,008 | 10.581 | -2.47% |
| 2015-12-07 | 0 | 18.62 | 18.62 | 18.64 | 18.54 | 18.76 | 2,341,544 | 43,737,768 | 18.679 | 10.89 | 10.89 | 10.90 | 10.84 | 10.97 | 4,004,913 | 10.921 | 0.43% |
| 2015-12-04 | 0 | 18.54 | 18.48 | 18.60 | 18.18 | 18.60 | 3,995,544 | 73,688,808 | 18.443 | 10.84 | 10.80 | 10.87 | 10.63 | 10.87 | 6,833,870 | 10.783 | 1.09% |
| 2015-12-03 | 0 | 18.34 | 18.34 | 18.36 | 18.30 | 18.52 | 4,518,869 | 82,961,185 | 18.359 | 10.72 | 10.72 | 10.73 | 10.70 | 10.83 | 7,728,950 | 10.734 | -0.76% |
| 2015-12-02 | 0 | 18.48 | 18.40 | 18.42 | 18.32 | 18.70 | 5,683,066 | 105,185,285 | 18.509 | 10.80 | 10.76 | 10.77 | 10.71 | 10.93 | 9,720,161 | 10.821 | 0.33% |
| 2015-12-01 | 0 | 18.42 | 18.36 | 18.46 | 18.12 | 18.46 | 4,048,167 | 74,075,227 | 18.298 | 10.77 | 10.73 | 10.79 | 10.59 | 10.79 | 6,923,874 | 10.699 | 1.43% |
| 2015-11-30 | 0 | 18.16 | 18.10 | 18.30 | 18.10 | 18.34 | 8,853,537 | 160,933,054 | 18.177 | 10.62 | 10.58 | 10.70 | 10.58 | 10.72 | 15,142,848 | 10.628 | -0.87% |
| 2015-11-27 | 0 | 18.32 | 18.28 | 18.34 | 18.26 | 18.96 | 4,727,925 | 87,304,230 | 18.466 | 10.71 | 10.69 | 10.72 | 10.68 | 11.09 | 8,086,514 | 10.796 | -2.97% |
| 2015-11-26 | 0 | 18.88 | 18.84 | 18.88 | 18.84 | 19.38 | 2,665,000 | 50,947,220 | 19.117 | 11.04 | 11.02 | 11.04 | 11.02 | 11.33 | 4,558,143 | 11.177 | -0.74% |
| 2015-11-25 | 0 | 19.02 | 19.00 | 19.02 | 18.98 | 19.22 | 1,785,417 | 34,055,073 | 19.074 | 11.12 | 11.11 | 11.12 | 11.10 | 11.24 | 3,053,729 | 11.152 | 0.00% |
| 2015-11-24 | 0 | 19.02 | 19.02 | 19.08 | 18.90 | 19.28 | 2,620,300 | 49,838,490 | 19.020 | 11.12 | 11.12 | 11.16 | 11.05 | 11.27 | 4,481,690 | 11.120 | -0.94% |
| 2015-11-23 | 0 | 19.20 | 19.14 | 19.18 | 19.10 | 19.38 | 1,391,866 | 26,740,535 | 19.212 | 11.23 | 11.19 | 11.21 | 11.17 | 11.33 | 2,380,610 | 11.233 | -0.83% |
| 2015-11-20 | 0 | 19.36 | 19.36 | 19.38 | 19.00 | 19.40 | 2,583,363 | 49,587,599 | 19.195 | 11.32 | 11.32 | 11.33 | 11.11 | 11.34 | 4,418,514 | 11.223 | 1.79% |
| 2015-11-19 | 0 | 19.02 | 19.00 | 19.02 | 18.98 | 19.26 | 2,419,697 | 46,076,252 | 19.042 | 11.12 | 11.11 | 11.12 | 11.10 | 11.26 | 4,138,584 | 11.133 | 1.28% |
| 2015-11-18 | 0 | 18.78 | 18.76 | 18.78 | 18.68 | 19.50 | 4,740,030 | 89,249,581 | 18.829 | 10.98 | 10.97 | 10.98 | 10.92 | 11.40 | 8,107,218 | 11.009 | 0.54% |
| 2015-11-17 | 0 | 18.68 | 18.70 | 18.72 | 18.50 | 18.78 | 3,442,542 | 64,101,197 | 18.620 | 10.92 | 10.93 | 10.94 | 10.82 | 10.98 | 5,888,030 | 10.887 | 1.08% |
| 2015-11-16 | 0 | 18.48 | 18.42 | 18.46 | 18.06 | 18.54 | 3,955,651 | 72,649,796 | 18.366 | 10.80 | 10.77 | 10.79 | 10.56 | 10.84 | 6,765,638 | 10.738 | -0.75% |
| 2015-11-13 | 0 | 18.62 | 18.62 | 18.66 | 18.52 | 19.30 | 2,739,488 | 51,067,158 | 18.641 | 10.89 | 10.89 | 10.91 | 10.83 | 11.28 | 4,685,546 | 10.899 | -1.79% |
| 2015-11-12 | 0 | 18.96 | 18.96 | 19.00 | 18.40 | 19.00 | 2,237,357 | 41,935,433 | 18.743 | 11.09 | 11.09 | 11.11 | 10.76 | 11.11 | 3,826,714 | 10.959 | 3.16% |
| 2015-11-11 | 0 | 18.38 | 18.34 | 18.40 | 18.28 | 18.64 | 2,297,093 | 42,364,778 | 18.443 | 10.75 | 10.72 | 10.76 | 10.69 | 10.90 | 3,928,885 | 10.783 | 0.00% |
| 2015-11-10 | 0 | 18.38 | 18.40 | 18.42 | 18.22 | 18.66 | 4,549,971 | 83,415,144 | 18.333 | 10.75 | 10.76 | 10.77 | 10.65 | 10.91 | 7,782,146 | 10.719 | -1.39% |
| 2015-11-09 | 0 | 18.64 | 18.60 | 18.68 | 18.60 | 18.82 | 2,117,000 | 39,478,312 | 18.648 | 10.90 | 10.87 | 10.92 | 10.87 | 11.00 | 3,620,859 | 10.903 | -1.27% |
| 2015-11-06 | 0 | 18.88 | 18.84 | 18.92 | 18.64 | 18.94 | 1,990,867 | 37,477,895 | 18.825 | 11.04 | 11.02 | 11.06 | 10.90 | 11.07 | 3,405,125 | 11.006 | 0.00% |
| 2015-11-05 | 0 | 18.88 | 18.86 | 18.88 | 18.80 | 19.24 | 2,461,866 | 46,593,607 | 18.926 | 11.04 | 11.03 | 11.04 | 10.99 | 11.25 | 4,210,708 | 11.066 | -1.26% |
| 2015-11-04 | 0 | 19.12 | 19.04 | 19.14 | 18.80 | 19.40 | 5,019,842 | 95,985,361 | 19.121 | 11.18 | 11.13 | 11.19 | 10.99 | 11.34 | 8,585,801 | 11.180 | 2.47% |
| 2015-11-03 | 0 | 18.66 | 18.60 | 18.68 | 18.54 | 19.04 | 3,867,875 | 72,406,257 | 18.720 | 10.91 | 10.87 | 10.92 | 10.84 | 11.13 | 6,615,508 | 10.945 | 0.43% |
| 2015-11-02 | 0 | 18.58 | 18.54 | 18.62 | 18.54 | 19.20 | 3,413,375 | 63,895,518 | 18.719 | 10.86 | 10.84 | 10.89 | 10.84 | 11.23 | 5,838,144 | 10.944 | -2.31% |
| 2015-10-30 | 0 | 19.02 | 18.98 | 19.04 | 18.98 | 19.50 | 3,174,816 | 60,691,886 | 19.117 | 11.12 | 11.10 | 11.13 | 11.10 | 11.40 | 5,430,119 | 11.177 | -1.65% |
| 2015-10-29 | 0 | 19.34 | 19.32 | 19.40 | 19.26 | 19.96 | 8,189,100 | 159,572,834 | 19.486 | 11.31 | 11.30 | 11.34 | 11.26 | 11.67 | 14,006,413 | 11.393 | -0.92% |
| 2015-10-28 | 0 | 19.52 | 19.44 | 19.54 | 19.40 | 19.70 | 2,294,726 | 44,741,137 | 19.497 | 11.41 | 11.37 | 11.42 | 11.34 | 11.52 | 3,924,837 | 11.399 | -0.41% |
| 2015-10-27 | 0 | 19.60 | 19.58 | 19.68 | 19.36 | 19.90 | 5,101,195 | 99,808,360 | 19.566 | 11.46 | 11.45 | 11.51 | 11.32 | 11.63 | 8,724,945 | 11.439 | -0.31% |
| 2015-10-26 | 0 | 19.66 | 19.64 | 19.66 | 19.64 | 20.30 | 2,442,970 | 48,424,260 | 19.822 | 11.49 | 11.48 | 11.49 | 11.48 | 11.87 | 4,178,389 | 11.589 | -1.21% |
| 2015-10-23 | 0 | 19.90 | 19.90 | 19.98 | 19.76 | 20.25 | 14,195,135 | 277,295,101 | 19.535 | 11.63 | 11.63 | 11.68 | 11.55 | 11.84 | 24,278,972 | 11.421 | 3.00% |
| 2015-10-22 | 0 | 19.32 | 19.32 | 19.34 | 19.14 | 19.50 | 27,287,509 | 527,340,892 | 19.325 | 11.30 | 11.30 | 11.31 | 11.19 | 11.40 | 46,671,811 | 11.299 | -0.21% |
| 2015-10-20 | 0 | 19.36 | 19.36 | 19.38 | 19.18 | 19.58 | 3,950,126 | 76,607,318 | 19.394 | 11.32 | 11.32 | 11.33 | 11.21 | 11.45 | 6,756,188 | 11.339 | -0.62% |
| 2015-10-19 | 0 | 19.48 | 19.44 | 19.52 | 19.30 | 19.60 | 3,850,640 | 74,829,047 | 19.433 | 11.39 | 11.37 | 11.41 | 11.28 | 11.46 | 6,586,030 | 11.362 | 0.00% |
| 2015-10-16 | 0 | 19.48 | 19.44 | 19.50 | 19.36 | 19.64 | 5,794,734 | 112,614,700 | 19.434 | 11.39 | 11.37 | 11.40 | 11.32 | 11.48 | 9,911,155 | 11.362 | 0.52% |
| 2015-10-15 | 0 | 19.38 | 19.34 | 19.38 | 19.04 | 19.46 | 7,075,327 | 136,680,907 | 19.318 | 11.33 | 11.31 | 11.33 | 11.13 | 11.38 | 12,101,446 | 11.295 | 1.36% |
| 2015-10-14 | 0 | 19.12 | 19.04 | 19.12 | 18.90 | 19.38 | 9,576,025 | 181,849,966 | 18.990 | 11.18 | 11.13 | 11.18 | 11.05 | 11.33 | 16,378,572 | 11.103 | 1.59% |
| 2015-10-13 | 0 | 18.82 | 18.78 | 18.86 | 18.74 | 19.20 | 8,195,519 | 155,152,942 | 18.931 | 11.00 | 10.98 | 11.03 | 10.96 | 11.23 | 14,017,392 | 11.069 | -0.11% |
| 2015-10-12 | 0 | 18.84 | 18.78 | 18.84 | 18.38 | 18.84 | 10,115,279 | 188,747,849 | 18.660 | 11.02 | 10.98 | 11.02 | 10.75 | 11.02 | 17,300,897 | 10.910 | 3.97% |
| 2015-10-09 | 0 | 18.12 | 18.06 | 18.12 | 18.06 | 18.30 | 8,051,045 | 145,881,799 | 18.120 | 10.59 | 10.56 | 10.59 | 10.56 | 10.70 | 13,770,288 | 10.594 | 0.11% |
| 2015-10-08 | 0 | 18.10 | 18.04 | 18.16 | 17.86 | 18.20 | 6,726,741 | 121,231,097 | 18.022 | 10.58 | 10.55 | 10.62 | 10.44 | 10.64 | 11,505,234 | 10.537 | 0.22% |
| 2015-10-07 | 0 | 18.06 | 18.02 | 18.10 | 17.72 | 18.12 | 21,592,176 | 382,680,893 | 17.723 | 10.56 | 10.54 | 10.58 | 10.36 | 10.59 | 36,930,669 | 10.362 | 0.33% |
| 2015-10-06 | 0 | 18.00 | 18.00 | 18.02 | 17.46 | 18.36 | 7,103,390 | 126,463,487 | 17.803 | 10.52 | 10.52 | 10.54 | 10.21 | 10.73 | 12,149,445 | 10.409 | -0.22% |
| 2015-10-05 | 0 | 18.04 | 18.00 | 18.08 | 17.68 | 18.20 | 8,295,000 | 148,169,249 | 17.862 | 10.55 | 10.52 | 10.57 | 10.34 | 10.64 | 14,187,542 | 10.444 | 3.68% |
| 2015-10-02 | 0 | 17.40 | 17.40 | 17.42 | 17.14 | 17.62 | 8,554,035 | 147,844,603 | 17.284 | 10.17 | 10.17 | 10.18 | 10.02 | 10.30 | 14,630,588 | 10.105 | 0.23% |
| 2015-09-30 | 0 | 17.36 | 17.32 | 17.42 | 17.06 | 17.42 | 9,842,287 | 169,932,828 | 17.266 | 10.15 | 10.13 | 10.18 | 9.974 | 10.18 | 16,833,979 | 10.095 | 1.28% |
| 2015-09-29 | 0 | 17.14 | 17.06 | 17.14 | 17.00 | 17.34 | 7,297,500 | 124,681,689 | 17.086 | 10.02 | 9.974 | 10.02 | 9.939 | 10.14 | 12,481,445 | 9.9894 | -2.39% |
| 2015-09-25 | 0 | 17.56 | 17.54 | 17.58 | 17.18 | 17.66 | 2,348,432 | 41,119,283 | 17.509 | 10.27 | 10.26 | 10.28 | 10.04 | 10.33 | 4,016,694 | 10.237 | 0.80% |
| 2015-09-24 | 0 | 17.42 | 17.40 | 17.44 | 17.14 | 17.46 | 6,036,356 | 104,722,231 | 17.349 | 10.18 | 10.17 | 10.20 | 10.02 | 10.21 | 10,324,419 | 10.143 | 1.40% |
| 2015-09-23 | 0 | 17.18 | 17.12 | 17.16 | 17.00 | 17.66 | 4,811,509 | 82,929,496 | 17.236 | 10.04 | 10.01 | 10.03 | 9.939 | 10.33 | 8,229,474 | 10.077 | -4.13% |
| 2015-09-22 | 0 | 17.92 | 17.88 | 17.92 | 17.60 | 18.16 | 3,072,050 | 55,105,132 | 17.938 | 10.48 | 10.45 | 10.48 | 10.29 | 10.62 | 5,254,351 | 10.488 | 1.24% |
| 2015-09-21 | 0 | 17.70 | 17.68 | 17.76 | 17.44 | 17.88 | 3,273,576 | 57,958,451 | 17.705 | 10.35 | 10.34 | 10.38 | 10.20 | 10.45 | 5,599,035 | 10.352 | -0.23% |
| 2015-09-18 | 0 | 17.74 | 17.74 | 17.88 | 17.50 | 17.88 | 11,639,723 | 206,593,607 | 17.749 | 10.37 | 10.37 | 10.45 | 10.23 | 10.45 | 19,908,265 | 10.377 | 1.14% |
| 2015-09-17 | 0 | 17.54 | 17.50 | 17.56 | 17.32 | 17.96 | 7,224,750 | 126,708,936 | 17.538 | 10.26 | 10.23 | 10.27 | 10.13 | 10.50 | 12,357,015 | 10.254 | -2.12% |
| 2015-09-16 | 0 | 17.92 | 17.86 | 17.88 | 17.50 | 17.98 | 6,713,610 | 119,057,162 | 17.734 | 10.48 | 10.44 | 10.45 | 10.23 | 10.51 | 11,482,775 | 10.368 | 1.24% |
| 2015-09-15 | 0 | 17.70 | 17.64 | 17.74 | 17.50 | 17.98 | 5,794,686 | 102,044,292 | 17.610 | 10.35 | 10.31 | 10.37 | 10.23 | 10.51 | 9,911,073 | 10.296 | -0.78% |
| 2015-09-14 | 0 | 17.84 | 17.82 | 17.84 | 17.72 | 18.04 | 3,204,436 | 57,105,883 | 17.821 | 10.43 | 10.42 | 10.43 | 10.36 | 10.55 | 5,480,780 | 10.419 | 0.45% |
| 2015-09-11 | 0 | 17.76 | 17.72 | 17.74 | 17.56 | 17.94 | 5,040,098 | 89,607,974 | 17.779 | 10.38 | 10.36 | 10.37 | 10.27 | 10.49 | 8,620,446 | 10.395 | 0.74% |
| 2015-09-10 | 0 | 17.80 | 17.80 | 17.86 | 17.68 | 18.02 | 4,490,512 | 79,987,245 | 17.813 | 10.31 | 10.31 | 10.34 | 10.24 | 10.44 | 7,754,509 | 10.315 | -2.41% |
| 2015-09-09 | 0 | 18.24 | 18.20 | 18.30 | 17.44 | 18.38 | 7,877,678 | 142,020,054 | 18.028 | 10.56 | 10.54 | 10.60 | 10.10 | 10.64 | 13,603,689 | 10.440 | 4.83% |
| 2015-09-08 | 0 | 17.40 | 17.40 | 17.42 | 17.00 | 17.48 | 7,259,875 | 125,001,003 | 17.218 | 10.08 | 10.08 | 10.09 | 9.844 | 10.12 | 12,536,826 | 9.9707 | 2.35% |
| 2015-09-07 | 0 | 17.00 | 17.00 | 17.02 | 16.96 | 17.56 | 7,119,005 | 121,910,523 | 17.125 | 9.844 | 9.844 | 9.856 | 9.821 | 10.17 | 12,293,562 | 9.9166 | -2.41% |
| 2015-09-04 | 0 | 17.42 | 17.40 | 17.42 | 17.32 | 17.96 | 7,025,749 | 122,420,215 | 17.425 | 10.09 | 10.08 | 10.09 | 10.03 | 10.40 | 12,132,522 | 10.090 | -0.80% |
| 2015-09-02 | 0 | 17.56 | 17.54 | 17.56 | 17.46 | 17.84 | 5,859,196 | 102,811,450 | 17.547 | 10.17 | 10.16 | 10.17 | 10.11 | 10.33 | 10,118,042 | 10.161 | -0.57% |
| 2015-09-01 | 0 | 17.66 | 17.64 | 17.68 | 17.36 | 17.86 | 4,979,672 | 87,873,656 | 17.646 | 10.23 | 10.22 | 10.24 | 10.05 | 10.34 | 8,599,223 | 10.219 | 0.91% |
| 2015-08-31 | 0 | 17.50 | 17.50 | 17.54 | 17.18 | 17.80 | 9,218,910 | 160,316,027 | 17.390 | 10.13 | 10.13 | 10.16 | 9.949 | 10.31 | 15,919,815 | 10.070 | -1.13% |
| 2015-08-28 | 0 | 17.70 | 17.68 | 17.72 | 17.68 | 18.62 | 4,874,243 | 87,369,966 | 17.925 | 10.25 | 10.24 | 10.26 | 10.24 | 10.78 | 8,417,161 | 10.380 | -2.43% |
| 2015-08-27 | 0 | 18.14 | 18.12 | 18.20 | 17.56 | 18.26 | 5,610,323 | 100,658,367 | 17.942 | 10.50 | 10.49 | 10.54 | 10.17 | 10.57 | 9,688,272 | 10.390 | 3.54% |
| 2015-08-26 | 0 | 17.52 | 17.50 | 17.52 | 17.32 | 17.88 | 6,358,865 | 111,823,368 | 17.585 | 10.15 | 10.13 | 10.15 | 10.03 | 10.35 | 10,980,903 | 10.183 | 0.46% |
| 2015-08-25 | 0 | 17.44 | 17.42 | 17.46 | 17.28 | 17.86 | 8,494,563 | 148,870,269 | 17.525 | 10.10 | 10.09 | 10.11 | 10.01 | 10.34 | 14,668,966 | 10.149 | 0.81% |
| 2015-08-24 | 0 | 17.30 | 17.28 | 17.30 | 17.18 | 17.90 | 7,760,876 | 135,244,595 | 17.426 | 10.02 | 10.01 | 10.02 | 9.949 | 10.37 | 13,401,987 | 10.091 | -5.46% |
| 2015-08-21 | 0 | 18.30 | 18.24 | 18.30 | 18.04 | 18.92 | 7,193,749 | 131,072,228 | 18.220 | 10.60 | 10.56 | 10.60 | 10.45 | 10.96 | 12,422,635 | 10.551 | -2.66% |
| 2015-08-20 | 0 | 18.80 | 18.76 | 18.80 | 18.54 | 19.00 | 5,890,010 | 110,296,877 | 18.726 | 10.89 | 10.86 | 10.89 | 10.74 | 11.00 | 10,171,254 | 10.844 | -0.84% |
| 2015-08-19 | 0 | 18.96 | 18.90 | 18.98 | 18.88 | 19.56 | 7,477,901 | 143,102,199 | 19.137 | 10.98 | 10.94 | 10.99 | 10.93 | 11.33 | 12,913,327 | 11.082 | -2.57% |
| 2015-08-18 | 0 | 19.46 | 19.48 | 19.50 | 19.36 | 19.94 | 5,426,852 | 106,002,217 | 19.533 | 11.27 | 11.28 | 11.29 | 11.21 | 11.55 | 9,371,442 | 11.311 | -1.42% |
| 2015-08-17 | 0 | 19.74 | 19.68 | 19.76 | 19.66 | 19.88 | 3,011,426 | 59,420,852 | 19.732 | 11.43 | 11.40 | 11.44 | 11.38 | 11.51 | 5,200,327 | 11.426 | 0.10% |
| 2015-08-14 | 0 | 19.72 | 19.70 | 19.74 | 19.68 | 19.96 | 4,966,310 | 98,126,458 | 19.758 | 11.42 | 11.41 | 11.43 | 11.40 | 11.56 | 8,576,148 | 11.442 | -0.40% |
| 2015-08-13 | 0 | 19.80 | 19.80 | 19.84 | 19.64 | 20.15 | 8,237,819 | 162,689,356 | 19.749 | 11.47 | 11.47 | 11.49 | 11.37 | 11.67 | 14,225,603 | 11.436 | -1.00% |
| 2015-08-12 | 0 | 20.00 | 19.98 | 20.00 | 19.88 | 20.45 | 8,156,912 | 164,035,613 | 20.110 | 11.58 | 11.57 | 11.58 | 11.51 | 11.84 | 14,085,888 | 11.645 | -2.68% |
| 2015-08-11 | 0 | 20.55 | 20.55 | 20.65 | 20.50 | 21.10 | 6,576,660 | 136,643,386 | 20.777 | 11.90 | 11.90 | 11.96 | 11.87 | 12.22 | 11,357,006 | 12.032 | -1.20% |
| 2015-08-10 | 0 | 20.80 | 20.80 | 20.85 | 20.55 | 21.15 | 8,061,249 | 167,630,653 | 20.795 | 12.04 | 12.04 | 12.07 | 11.90 | 12.25 | 13,920,691 | 12.042 | -1.65% |
| 2015-08-07 | 0 | 21.15 | 21.10 | 21.15 | 21.05 | 21.30 | 6,461,697 | 136,951,644 | 21.194 | 12.25 | 12.22 | 12.25 | 12.19 | 12.33 | 11,158,480 | 12.273 | -1.17% |
| 2015-08-06 | 0 | 21.40 | 21.40 | 21.50 | 21.25 | 21.65 | 4,749,531 | 101,964,813 | 21.468 | 12.39 | 12.39 | 12.45 | 12.31 | 12.54 | 8,201,800 | 12.432 | -1.15% |
| 2015-08-05 | 0 | 21.65 | 21.60 | 21.75 | 21.45 | 21.85 | 7,445,716 | 161,064,102 | 21.632 | 12.54 | 12.51 | 12.60 | 12.42 | 12.65 | 12,857,748 | 12.527 | -0.69% |
| 2015-08-04 | 0 | 21.80 | 21.75 | 21.85 | 21.50 | 21.90 | 7,087,936 | 153,655,693 | 21.678 | 12.62 | 12.60 | 12.65 | 12.45 | 12.68 | 12,239,910 | 12.554 | 0.69% |
| 2015-08-03 | 0 | 21.65 | 21.60 | 21.75 | 21.50 | 22.25 | 7,416,660 | 161,336,719 | 21.753 | 12.54 | 12.51 | 12.60 | 12.45 | 12.88 | 12,807,573 | 12.597 | -2.26% |
| 2015-07-31 | 0 | 22.15 | 22.05 | 22.25 | 21.85 | 22.25 | 4,369,898 | 96,413,774 | 22.063 | 12.83 | 12.77 | 12.88 | 12.65 | 12.88 | 7,546,225 | 12.776 | 0.45% |
| 2015-07-30 | 0 | 22.05 | 22.00 | 22.10 | 21.95 | 22.50 | 1,835,305 | 40,751,310 | 22.204 | 12.77 | 12.74 | 12.80 | 12.71 | 13.03 | 3,169,324 | 12.858 | 0.23% |
| 2015-07-29 | 0 | 22.00 | 21.95 | 22.05 | 21.80 | 22.15 | 2,978,877 | 65,329,781 | 21.931 | 12.74 | 12.71 | 12.77 | 12.62 | 12.83 | 5,144,119 | 12.700 | 0.00% |
| 2015-07-28 | 0 | 22.00 | 21.95 | 22.05 | 21.75 | 22.30 | 3,309,410 | 72,730,735 | 21.977 | 12.74 | 12.71 | 12.77 | 12.60 | 12.91 | 5,714,905 | 12.726 | 0.46% |
| 2015-07-27 | 0 | 21.90 | 21.90 | 21.95 | 21.75 | 22.40 | 4,329,534 | 95,150,001 | 21.977 | 12.68 | 12.68 | 12.71 | 12.60 | 12.97 | 7,476,522 | 12.727 | -2.88% |
| 2015-07-24 | 0 | 22.55 | 22.50 | 22.55 | 22.20 | 22.70 | 3,339,453 | 74,994,096 | 22.457 | 13.06 | 13.03 | 13.06 | 12.86 | 13.15 | 5,766,785 | 13.004 | 0.00% |
| 2015-07-23 | 0 | 22.55 | 22.45 | 22.55 | 22.40 | 22.80 | 2,671,124 | 60,365,051 | 22.599 | 13.06 | 13.00 | 13.06 | 12.97 | 13.20 | 4,612,671 | 13.087 | 0.22% |
| 2015-07-22 | 0 | 22.50 | 22.45 | 22.50 | 22.20 | 22.75 | 3,248,874 | 72,809,987 | 22.411 | 13.03 | 13.00 | 13.03 | 12.86 | 13.17 | 5,610,368 | 12.978 | -0.22% |
| 2015-07-21 | 0 | 22.55 | 22.50 | 22.60 | 22.30 | 22.80 | 2,388,277 | 54,001,270 | 22.611 | 13.06 | 13.03 | 13.09 | 12.91 | 13.20 | 4,124,233 | 13.094 | 0.22% |
| 2015-07-20 | 0 | 22.50 | 22.45 | 22.55 | 22.30 | 22.75 | 1,888,912 | 42,430,258 | 22.463 | 13.03 | 13.00 | 13.06 | 12.91 | 13.17 | 3,261,897 | 13.008 | -1.10% |
| 2015-07-17 | 0 | 22.75 | 22.60 | 22.75 | 22.20 | 22.80 | 2,281,895 | 51,498,415 | 22.568 | 13.17 | 13.09 | 13.17 | 12.86 | 13.20 | 3,940,525 | 13.069 | 1.56% |
| 2015-07-16 | 0 | 22.40 | 22.35 | 22.45 | 22.00 | 22.50 | 3,700,374 | 82,518,998 | 22.300 | 12.97 | 12.94 | 13.00 | 12.74 | 13.03 | 6,390,047 | 12.914 | 0.45% |
| 2015-07-15 | 0 | 22.30 | 22.10 | 22.35 | 22.00 | 22.35 | 3,569,947 | 79,041,821 | 22.141 | 12.91 | 12.80 | 12.94 | 12.74 | 12.94 | 6,164,817 | 12.821 | 0.68% |
| 2015-07-14 | 0 | 22.15 | 22.05 | 22.15 | 22.00 | 22.90 | 5,040,879 | 111,771,848 | 22.173 | 12.83 | 12.77 | 12.83 | 12.74 | 13.26 | 8,704,919 | 12.840 | -2.42% |
| 2015-07-13 | 0 | 22.70 | 22.60 | 22.75 | 21.15 | 22.75 | 7,613,079 | 167,385,833 | 21.987 | 13.15 | 13.09 | 13.17 | 12.25 | 13.17 | 13,146,762 | 12.732 | 4.61% |
| 2015-07-10 | 0 | 21.70 | 21.55 | 21.70 | 21.40 | 21.85 | 5,242,169 | 113,402,931 | 21.633 | 12.57 | 12.48 | 12.57 | 12.39 | 12.65 | 9,052,520 | 12.527 | 0.70% |
| 2015-07-09 | 0 | 21.55 | 21.50 | 21.60 | 20.85 | 22.00 | 9,881,005 | 211,919,994 | 21.447 | 12.48 | 12.45 | 12.51 | 12.07 | 12.74 | 17,063,164 | 12.420 | 4.87% |
| 2015-07-08 | 0 | 20.55 | 20.45 | 20.65 | 19.86 | 21.90 | 13,148,680 | 275,203,417 | 20.930 | 11.90 | 11.84 | 11.96 | 11.50 | 12.68 | 22,705,999 | 12.120 | -7.85% |
| 2015-07-07 | 0 | 22.30 | 22.25 | 22.30 | 22.20 | 22.90 | 2,814,284 | 62,901,913 | 22.351 | 12.91 | 12.88 | 12.91 | 12.86 | 13.26 | 4,859,889 | 12.943 | -1.55% |
| 2015-07-06 | 0 | 22.65 | 22.55 | 22.65 | 21.95 | 23.20 | 6,327,888 | 142,693,697 | 22.550 | 13.12 | 13.06 | 13.12 | 12.71 | 13.43 | 10,927,410 | 13.058 | -0.66% |
| 2015-07-03 | 0 | 22.80 | 22.70 | 22.80 | 22.55 | 23.70 | 4,578,067 | 105,158,851 | 22.970 | 13.20 | 13.15 | 13.20 | 13.06 | 13.72 | 7,905,705 | 13.302 | -2.56% |
| 2015-07-02 | 0 | 23.40 | 23.35 | 23.55 | 23.30 | 24.30 | 5,437,766 | 128,357,751 | 23.605 | 13.55 | 13.52 | 13.64 | 13.49 | 14.07 | 9,390,289 | 13.669 | 1.52% |
| 2015-06-30 | 0 | 23.05 | 23.00 | 23.10 | 23.00 | 23.40 | 4,198,108 | 96,748,860 | 23.046 | 13.35 | 13.32 | 13.38 | 13.32 | 13.55 | 7,249,567 | 13.345 | 0.22% |
| 2015-06-29 | 0 | 23.00 | 23.00 | 23.05 | 22.80 | 23.60 | 6,354,679 | 146,171,460 | 23.002 | 13.32 | 13.32 | 13.35 | 13.20 | 13.67 | 10,973,674 | 13.320 | -1.29% |
| 2015-06-26 | 0 | 23.30 | 23.20 | 23.30 | 23.20 | 23.85 | 6,344,092 | 148,816,598 | 23.458 | 13.49 | 13.43 | 13.49 | 13.43 | 13.81 | 10,955,392 | 13.584 | -3.32% |
| 2015-06-25 | 0 | 24.10 | 24.00 | 24.10 | 23.50 | 24.15 | 6,278,438 | 150,681,503 | 24.000 | 13.96 | 13.90 | 13.96 | 13.61 | 13.98 | 10,842,017 | 13.898 | 1.05% |
| 2015-06-24 | 0 | 23.85 | 23.80 | 23.85 | 23.60 | 24.00 | 4,005,957 | 95,223,674 | 23.771 | 13.81 | 13.78 | 13.81 | 13.67 | 13.90 | 6,917,748 | 13.765 | 0.42% |
| 2015-06-23 | 0 | 23.75 | 23.75 | 23.80 | 23.30 | 23.90 | 3,827,611 | 90,538,871 | 23.654 | 13.75 | 13.75 | 13.78 | 13.49 | 13.84 | 6,609,768 | 13.698 | 1.93% |
| 2015-06-22 | 0 | 23.30 | 23.30 | 23.35 | 23.00 | 23.80 | 5,320,514 | 124,222,172 | 23.348 | 13.49 | 13.49 | 13.52 | 13.32 | 13.78 | 9,187,811 | 13.520 | 1.08% |
| 2015-06-19 | 0 | 23.05 | 23.05 | 23.25 | 22.95 | 23.95 | 15,828,955 | 367,362,072 | 23.208 | 13.35 | 13.35 | 13.46 | 13.29 | 13.87 | 27,334,473 | 13.440 | -2.54% |
| 2015-06-18 | 0 | 23.65 | 23.60 | 23.70 | 23.25 | 23.75 | 6,031,594 | 142,242,211 | 23.583 | 13.70 | 13.67 | 13.72 | 13.46 | 13.75 | 10,415,750 | 13.656 | -0.63% |
| 2015-06-17 | 0 | 23.80 | 23.75 | 23.80 | 23.65 | 23.90 | 4,335,442 | 103,171,396 | 23.797 | 13.78 | 13.75 | 13.78 | 13.70 | 13.84 | 7,486,724 | 13.781 | 0.21% |
| 2015-06-16 | 0 | 23.75 | 23.75 | 23.80 | 23.55 | 23.95 | 1,455,765 | 34,602,765 | 23.769 | 13.75 | 13.75 | 13.78 | 13.64 | 13.87 | 2,513,910 | 13.765 | -1.25% |
| 2015-06-15 | 0 | 24.05 | 24.00 | 24.05 | 23.65 | 24.10 | 2,854,463 | 68,410,896 | 23.966 | 13.93 | 13.90 | 13.93 | 13.70 | 13.96 | 4,929,273 | 13.878 | -0.41% |
| 2015-06-12 | 0 | 24.15 | 24.05 | 24.15 | 23.75 | 24.30 | 6,360,831 | 152,532,144 | 23.980 | 13.98 | 13.93 | 13.98 | 13.75 | 14.07 | 10,984,298 | 13.886 | 1.68% |
| 2015-06-11 | 0 | 23.75 | 23.75 | 23.80 | 23.55 | 24.00 | 5,275,304 | 125,581,509 | 23.806 | 13.75 | 13.75 | 13.78 | 13.64 | 13.90 | 9,109,739 | 13.785 | 1.28% |
| 2015-06-10 | 0 | 23.45 | 23.40 | 23.45 | 23.00 | 24.00 | 5,507,300 | 129,907,785 | 23.588 | 13.58 | 13.55 | 13.58 | 13.32 | 13.90 | 9,510,365 | 13.660 | -1.68% |
| 2015-06-09 | 0 | 23.85 | 23.85 | 23.90 | 23.70 | 24.10 | 9,130,750 | 217,820,560 | 23.856 | 13.81 | 13.81 | 13.84 | 13.72 | 13.96 | 15,767,575 | 13.814 | 0.00% |
| 2015-06-08 | 0 | 23.85 | 23.80 | 23.85 | 23.70 | 24.10 | 7,691,441 | 183,850,771 | 23.903 | 13.81 | 13.78 | 13.81 | 13.72 | 13.96 | 13,282,082 | 13.842 | -0.83% |
| 2015-06-05 | 0 | 24.05 | 24.00 | 24.15 | 24.00 | 24.50 | 5,944,553 | 143,796,617 | 24.190 | 13.93 | 13.90 | 13.98 | 13.90 | 14.19 | 10,265,442 | 14.008 | -0.62% |
| 2015-06-04 | 0 | 24.20 | 24.30 | 24.35 | 24.00 | 24.65 | 13,860,555 | 336,210,888 | 24.257 | 14.01 | 14.07 | 14.10 | 13.90 | 14.27 | 23,935,311 | 14.047 | -1.63% |
| 2015-06-03 | 0 | 24.60 | 24.60 | 24.65 | 24.35 | 24.70 | 6,962,281 | 170,739,415 | 24.523 | 14.25 | 14.25 | 14.27 | 14.10 | 14.30 | 12,022,921 | 14.201 | 0.20% |
| 2015-06-02 | 0 | 24.55 | 24.55 | 24.65 | 24.25 | 24.65 | 6,847,862 | 167,841,645 | 24.510 | 14.22 | 14.22 | 14.27 | 14.04 | 14.27 | 11,825,335 | 14.193 | -0.20% |
| 2015-06-01 | 0 | 24.60 | 24.60 | 24.65 | 24.50 | 25.00 | 5,533,163 | 136,768,725 | 24.718 | 14.25 | 14.25 | 14.27 | 14.19 | 14.48 | 9,555,027 | 14.314 | 0.41% |
| 2015-05-29 | 0 | 24.50 | 24.40 | 24.45 | 24.40 | 25.45 | 11,140,983 | 276,275,808 | 24.798 | 14.19 | 14.13 | 14.16 | 14.13 | 14.74 | 19,238,977 | 14.360 | -2.97% |
| 2015-05-28 | 0 | 25.25 | 25.25 | 25.30 | 25.20 | 26.40 | 12,274,694 | 315,493,449 | 25.703 | 14.62 | 14.62 | 14.65 | 14.59 | 15.29 | 21,196,743 | 14.884 | -2.88% |
| 2015-05-27 | 0 | 26.00 | 26.00 | 26.05 | 25.60 | 26.25 | 11,979,059 | 310,040,700 | 25.882 | 15.06 | 15.06 | 15.09 | 14.82 | 15.20 | 20,686,221 | 14.988 | -1.14% |
| 2015-05-26 | 0 | 26.30 | 26.25 | 26.30 | 25.70 | 26.45 | 12,576,625 | 330,600,143 | 26.287 | 15.23 | 15.20 | 15.23 | 14.88 | 15.32 | 21,718,137 | 15.222 | 2.14% |
| 2015-05-22 | 0 | 25.75 | 25.70 | 25.75 | 25.60 | 25.85 | 5,073,274 | 130,605,915 | 25.744 | 14.91 | 14.88 | 14.91 | 14.82 | 14.97 | 8,760,861 | 14.908 | 0.59% |
| 2015-05-21 | 0 | 25.60 | 25.50 | 25.60 | 25.50 | 25.80 | 6,185,378 | 158,538,709 | 25.631 | 14.82 | 14.77 | 14.82 | 14.77 | 14.94 | 10,681,314 | 14.843 | -0.58% |
| 2015-05-20 | 0 | 25.75 | 25.60 | 25.80 | 25.15 | 25.80 | 8,654,086 | 222,120,999 | 25.667 | 14.91 | 14.82 | 14.94 | 14.56 | 14.94 | 14,944,441 | 14.863 | 1.98% |
| 2015-05-19 | 0 | 25.25 | 25.20 | 25.25 | 25.05 | 25.30 | 6,389,438 | 160,796,346 | 25.166 | 14.62 | 14.59 | 14.62 | 14.51 | 14.65 | 11,033,699 | 14.573 | 0.00% |
| 2015-05-18 | 0 | 25.25 | 25.20 | 25.30 | 25.00 | 25.30 | 7,253,426 | 182,134,766 | 25.110 | 14.62 | 14.59 | 14.65 | 14.48 | 14.65 | 12,525,689 | 14.541 | 0.60% |
| 2015-05-15 | 0 | 25.10 | 25.05 | 25.15 | 24.40 | 25.25 | 10,649,094 | 263,930,577 | 24.784 | 14.54 | 14.51 | 14.56 | 14.13 | 14.62 | 18,389,551 | 14.352 | 1.83% |
| 2015-05-14 | 0 | 24.65 | 24.55 | 24.65 | 24.45 | 24.85 | 5,346,315 | 131,295,031 | 24.558 | 14.27 | 14.22 | 14.27 | 14.16 | 14.39 | 9,232,366 | 14.221 | 0.82% |
| 2015-05-13 | 0 | 24.45 | 24.35 | 24.40 | 24.20 | 24.85 | 8,290,352 | 203,406,664 | 24.535 | 14.16 | 14.10 | 14.13 | 14.01 | 14.39 | 14,316,321 | 14.208 | -1.01% |
| 2015-05-12 | 0 | 24.70 | 24.65 | 24.70 | 24.50 | 24.90 | 5,293,015 | 130,919,772 | 24.734 | 14.30 | 14.27 | 14.30 | 14.19 | 14.42 | 9,140,324 | 14.323 | -0.40% |
| 2015-05-11 | 0 | 24.80 | 24.75 | 24.80 | 24.60 | 25.00 | 5,563,032 | 137,705,353 | 24.754 | 14.36 | 14.33 | 14.36 | 14.25 | 14.48 | 9,606,607 | 14.334 | -0.40% |
| 2015-05-08 | 0 | 24.90 | 24.85 | 24.95 | 24.75 | 25.35 | 10,256,271 | 256,310,436 | 24.991 | 14.42 | 14.39 | 14.45 | 14.33 | 14.68 | 17,711,198 | 14.472 | -0.60% |
| 2015-05-07 | 0 | 25.05 | 25.00 | 25.05 | 25.00 | 25.60 | 8,781,809 | 220,757,149 | 25.138 | 14.51 | 14.48 | 14.51 | 14.48 | 14.82 | 15,165,001 | 14.557 | -1.18% |
| 2015-05-06 | 0 | 25.35 | 25.30 | 25.45 | 25.20 | 25.70 | 8,683,385 | 220,495,883 | 25.393 | 14.68 | 14.65 | 14.74 | 14.59 | 14.88 | 14,995,036 | 14.705 | 0.00% |
| 2015-05-05 | 0 | 25.35 | 25.35 | 25.40 | 25.10 | 25.70 | 8,814,484 | 223,721,038 | 25.381 | 14.68 | 14.68 | 14.71 | 14.54 | 14.88 | 15,221,426 | 14.698 | 0.20% |
| 2015-05-04 | 0 | 25.30 | 25.30 | 25.35 | 24.90 | 26.00 | 18,491,131 | 465,279,656 | 25.162 | 14.65 | 14.65 | 14.68 | 14.42 | 15.06 | 31,931,692 | 14.571 | -1.40% |
| 2015-04-30 | 0 | 26.25 | 26.20 | 26.35 | 25.25 | 26.35 | 10,771,032 | 279,358,486 | 25.936 | 14.86 | 14.83 | 14.92 | 14.29 | 14.92 | 19,027,793 | 14.682 | 0.19% |
| 2015-04-29 | 0 | 26.20 | 26.05 | 26.30 | 24.30 | 26.35 | 44,338,004 | 1,093,055,908 | 24.653 | 14.83 | 14.75 | 14.89 | 13.76 | 14.92 | 78,326,234 | 13.955 | 7.82% |
| 2015-04-28 | 0 | 24.30 | 24.20 | 24.25 | 23.90 | 24.35 | 4,363,911 | 105,490,440 | 24.173 | 13.76 | 13.70 | 13.73 | 13.53 | 13.78 | 7,709,159 | 13.684 | 0.00% |
| 2015-04-27 | 0 | 24.30 | 24.15 | 24.30 | 23.80 | 24.35 | 7,959,709 | 191,659,980 | 24.079 | 13.76 | 13.67 | 13.76 | 13.47 | 13.78 | 14,061,392 | 13.630 | 1.89% |
| 2015-04-24 | 0 | 23.85 | 23.75 | 23.80 | 23.50 | 23.90 | 5,827,562 | 138,303,331 | 23.733 | 13.50 | 13.44 | 13.47 | 13.30 | 13.53 | 10,294,802 | 13.434 | 0.63% |
| 2015-04-23 | 0 | 23.70 | 23.60 | 23.80 | 23.60 | 23.95 | 8,912,163 | 212,120,500 | 23.801 | 13.42 | 13.36 | 13.47 | 13.36 | 13.56 | 15,743,969 | 13.473 | 0.64% |
| 2015-04-22 | 0 | 23.55 | 23.60 | 23.65 | 23.50 | 23.85 | 4,803,117 | 113,406,805 | 23.611 | 13.33 | 13.36 | 13.39 | 13.30 | 13.50 | 8,485,047 | 13.365 | 0.21% |
| 2015-04-21 | 0 | 23.50 | 23.50 | 23.55 | 23.15 | 23.65 | 3,040,951 | 71,203,379 | 23.415 | 13.30 | 13.30 | 13.33 | 13.10 | 13.39 | 5,372,056 | 13.254 | 2.17% |
| 2015-04-20 | 0 | 23.00 | 23.00 | 23.15 | 23.00 | 23.70 | 5,678,814 | 132,424,629 | 23.319 | 13.02 | 13.02 | 13.10 | 13.02 | 13.42 | 10,032,028 | 13.200 | -2.54% |
| 2015-04-17 | 0 | 23.60 | 23.50 | 23.60 | 23.45 | 23.80 | 4,108,746 | 96,869,998 | 23.577 | 13.36 | 13.30 | 13.36 | 13.27 | 13.47 | 7,258,392 | 13.346 | -0.21% |
| 2015-04-16 | 0 | 23.65 | 23.60 | 23.65 | 23.50 | 23.80 | 6,072,901 | 143,818,896 | 23.682 | 13.39 | 13.36 | 13.39 | 13.30 | 13.47 | 10,728,211 | 13.406 | -0.42% |
| 2015-04-15 | 0 | 23.75 | 23.70 | 23.75 | 23.65 | 24.40 | 7,372,141 | 176,939,831 | 24.001 | 13.44 | 13.42 | 13.44 | 13.39 | 13.81 | 13,023,411 | 13.586 | -1.25% |
| 2015-04-14 | 0 | 24.05 | 24.05 | 24.15 | 24.00 | 24.70 | 12,189,805 | 295,331,098 | 24.228 | 13.61 | 13.61 | 13.67 | 13.59 | 13.98 | 21,534,157 | 13.715 | -0.41% |
| 2015-04-13 | 0 | 24.15 | 24.15 | 24.25 | 23.90 | 24.45 | 11,267,648 | 273,179,158 | 24.245 | 13.67 | 13.67 | 13.73 | 13.53 | 13.84 | 19,905,101 | 13.724 | 0.00% |
| 2015-04-10 | 0 | 24.15 | 24.05 | 24.15 | 23.35 | 24.15 | 9,618,809 | 228,825,240 | 23.789 | 13.67 | 13.61 | 13.67 | 13.22 | 13.67 | 16,992,310 | 13.466 | 3.21% |
| 2015-04-09 | 0 | 23.40 | 23.40 | 23.45 | 22.70 | 23.55 | 11,929,170 | 277,471,382 | 23.260 | 13.25 | 13.25 | 13.27 | 12.85 | 13.33 | 21,073,726 | 13.167 | 2.86% |
| 2015-04-08 | 0 | 22.75 | 22.60 | 22.70 | 22.35 | 22.90 | 11,019,891 | 249,096,265 | 22.604 | 12.88 | 12.79 | 12.85 | 12.65 | 12.96 | 19,467,420 | 12.796 | 2.71% |
| 2015-04-02 | 0 | 22.15 | 22.10 | 22.20 | 21.90 | 22.20 | 4,865,180 | 107,503,244 | 22.096 | 12.54 | 12.51 | 12.57 | 12.40 | 12.57 | 8,594,686 | 12.508 | 0.68% |
| 2015-04-01 | 0 | 22.00 | 21.85 | 22.05 | 21.75 | 22.05 | 7,749,288 | 168,928,014 | 21.799 | 12.45 | 12.37 | 12.48 | 12.31 | 12.48 | 13,689,668 | 12.340 | 0.92% |
| 2015-03-31 | 0 | 21.80 | 21.70 | 21.90 | 21.25 | 21.90 | 9,659,006 | 209,533,188 | 21.693 | 12.34 | 12.28 | 12.40 | 12.03 | 12.40 | 17,063,320 | 12.280 | 1.63% |
| 2015-03-30 | 0 | 21.45 | 21.35 | 21.45 | 21.25 | 21.55 | 5,107,250 | 109,163,873 | 21.374 | 12.14 | 12.09 | 12.14 | 12.03 | 12.20 | 9,022,320 | 12.099 | 0.23% |
| 2015-03-27 | 0 | 21.40 | 21.35 | 21.40 | 21.15 | 21.45 | 2,964,974 | 63,321,053 | 21.356 | 12.11 | 12.09 | 12.11 | 11.97 | 12.14 | 5,237,837 | 12.089 | 0.94% |
| 2015-03-26 | 0 | 21.20 | 21.10 | 21.20 | 21.10 | 21.50 | 5,439,680 | 115,651,937 | 21.261 | 12.00 | 11.94 | 12.00 | 11.94 | 12.17 | 9,609,581 | 12.035 | -0.24% |
| 2015-03-25 | 0 | 21.25 | 21.25 | 21.35 | 21.20 | 21.40 | 8,562,814 | 182,422,196 | 21.304 | 12.03 | 12.03 | 12.09 | 12.00 | 12.11 | 15,126,819 | 12.060 | -0.47% |
| 2015-03-24 | 0 | 21.35 | 21.30 | 21.40 | 21.25 | 21.60 | 6,170,470 | 131,997,444 | 21.392 | 12.09 | 12.06 | 12.11 | 12.03 | 12.23 | 10,900,574 | 12.109 | -0.23% |
| 2015-03-23 | 0 | 21.40 | 21.35 | 21.40 | 21.25 | 21.50 | 13,207,852 | 281,467,482 | 21.311 | 12.11 | 12.09 | 12.11 | 12.03 | 12.17 | 23,332,609 | 12.063 | 1.18% |
| 2015-03-20 | 0 | 21.15 | 21.10 | 21.25 | 21.10 | 21.60 | 8,266,883 | 175,445,150 | 21.223 | 11.97 | 11.94 | 12.03 | 11.94 | 12.23 | 14,604,036 | 12.013 | -1.17% |
| 2015-03-19 | 0 | 21.40 | 21.45 | 21.50 | 21.25 | 21.75 | 7,041,930 | 151,159,366 | 21.466 | 12.11 | 12.14 | 12.17 | 12.03 | 12.31 | 12,440,070 | 12.151 | -0.93% |
| 2015-03-18 | 0 | 21.60 | 21.45 | 21.50 | 21.45 | 21.70 | 10,011,978 | 216,269,963 | 21.601 | 12.23 | 12.14 | 12.17 | 12.14 | 12.28 | 17,686,871 | 12.228 | 0.23% |
| 2015-03-17 | 0 | 21.55 | 21.55 | 21.60 | 21.50 | 21.70 | 9,533,821 | 206,221,751 | 21.631 | 12.20 | 12.20 | 12.23 | 12.17 | 12.28 | 16,842,172 | 12.244 | -0.69% |
| 2015-03-16 | 0 | 21.70 | 21.65 | 21.70 | 21.50 | 21.80 | 5,148,206 | 111,592,725 | 21.676 | 12.28 | 12.26 | 12.28 | 12.17 | 12.34 | 9,094,672 | 12.270 | -0.23% |
| 2015-03-13 | 0 | 21.75 | 21.70 | 21.75 | 21.60 | 21.85 | 4,422,985 | 96,006,458 | 21.706 | 12.31 | 12.28 | 12.31 | 12.23 | 12.37 | 7,813,517 | 12.287 | -0.23% |
| 2015-03-12 | 0 | 21.80 | 21.75 | 21.80 | 21.70 | 21.95 | 4,857,686 | 105,985,776 | 21.818 | 12.34 | 12.31 | 12.34 | 12.28 | 12.43 | 8,581,447 | 12.351 | -0.68% |
| 2015-03-11 | 0 | 21.95 | 21.85 | 21.95 | 21.70 | 22.00 | 4,601,027 | 100,600,069 | 21.865 | 12.43 | 12.37 | 12.43 | 12.28 | 12.45 | 8,128,041 | 12.377 | 0.46% |
| 2015-03-10 | 0 | 21.85 | 21.85 | 21.95 | 21.70 | 21.95 | 5,785,387 | 126,239,955 | 21.820 | 12.37 | 12.37 | 12.43 | 12.28 | 12.43 | 10,220,297 | 12.352 | 0.00% |
| 2015-03-09 | 0 | 21.85 | 21.85 | 21.95 | 21.70 | 21.95 | 4,244,378 | 92,671,177 | 21.834 | 12.37 | 12.37 | 12.43 | 12.28 | 12.43 | 7,497,995 | 12.359 | -0.46% |
| 2015-03-06 | 0 | 21.95 | 21.95 | 22.00 | 21.85 | 22.10 | 6,318,598 | 138,766,534 | 21.962 | 12.43 | 12.43 | 12.45 | 12.37 | 12.51 | 11,162,252 | 12.432 | -0.23% |
| 2015-03-05 | 0 | 22.00 | 21.95 | 22.05 | 21.95 | 22.40 | 5,054,698 | 111,600,155 | 22.079 | 12.45 | 12.43 | 12.48 | 12.43 | 12.68 | 8,929,483 | 12.498 | -2.00% |
| 2015-03-04 | 0 | 22.45 | 22.35 | 22.45 | 22.30 | 22.60 | 7,506,552 | 168,644,690 | 22.466 | 12.71 | 12.65 | 12.71 | 12.62 | 12.79 | 13,260,857 | 12.717 | 0.22% |
| 2015-03-03 | 0 | 22.40 | 22.40 | 22.45 | 22.15 | 22.50 | 5,746,374 | 128,576,828 | 22.375 | 12.68 | 12.68 | 12.71 | 12.54 | 12.74 | 10,151,378 | 12.666 | 1.82% |
| 2015-03-02 | 0 | 22.00 | 22.00 | 22.10 | 21.80 | 22.10 | 4,364,605 | 95,937,585 | 21.981 | 12.45 | 12.45 | 12.51 | 12.34 | 12.51 | 7,710,385 | 12.443 | 0.00% |
| 2015-02-27 | 0 | 22.00 | 21.95 | 22.05 | 21.90 | 22.25 | 6,740,083 | 148,728,328 | 22.066 | 12.45 | 12.43 | 12.48 | 12.40 | 12.60 | 11,906,836 | 12.491 | 0.00% |
| 2015-02-26 | 0 | 22.00 | 22.00 | 22.10 | 22.00 | 22.35 | 3,868,876 | 85,432,354 | 22.082 | 12.45 | 12.45 | 12.51 | 12.45 | 12.65 | 6,834,644 | 12.500 | -0.45% |
| 2015-02-25 | 0 | 22.10 | 22.05 | 22.15 | 22.00 | 22.35 | 3,768,780 | 83,487,647 | 22.152 | 12.51 | 12.48 | 12.54 | 12.45 | 12.65 | 6,657,818 | 12.540 | 0.23% |
| 2015-02-24 | 0 | 22.05 | 22.00 | 22.10 | 21.95 | 22.40 | 4,461,072 | 98,279,852 | 22.031 | 12.48 | 12.45 | 12.51 | 12.43 | 12.68 | 7,880,801 | 12.471 | -0.45% |
| 2015-02-23 | 0 | 22.15 | 22.05 | 22.15 | 21.90 | 22.30 | 3,760,011 | 83,023,913 | 22.081 | 12.54 | 12.48 | 12.54 | 12.40 | 12.62 | 6,642,327 | 12.499 | -0.45% |
| 2015-02-18 | 0 | 22.25 | 22.15 | 22.25 | 22.10 | 22.40 | 3,817,380 | 84,992,486 | 22.265 | 12.60 | 12.54 | 12.60 | 12.51 | 12.68 | 6,743,673 | 12.603 | 0.45% |
| 2015-02-17 | 0 | 22.15 | 22.15 | 22.25 | 22.15 | 22.45 | 2,924,270 | 64,968,382 | 22.217 | 12.54 | 12.54 | 12.60 | 12.54 | 12.71 | 5,165,931 | 12.576 | -1.34% |
| 2015-02-16 | 0 | 22.45 | 22.35 | 22.45 | 22.10 | 22.65 | 2,885,594 | 64,295,047 | 22.281 | 12.71 | 12.65 | 12.71 | 12.51 | 12.82 | 5,097,607 | 12.613 | -0.22% |
| 2015-02-13 | 0 | 22.50 | 22.40 | 22.50 | 21.85 | 22.50 | 4,682,343 | 104,345,068 | 22.285 | 12.74 | 12.68 | 12.74 | 12.37 | 12.74 | 8,271,692 | 12.615 | 2.97% |
| 2015-02-12 | 0 | 21.85 | 21.85 | 21.95 | 21.70 | 22.05 | 3,985,763 | 87,235,395 | 21.887 | 12.37 | 12.37 | 12.43 | 12.28 | 12.48 | 7,041,134 | 12.389 | -0.68% |
| 2015-02-11 | 0 | 22.00 | 22.00 | 22.10 | 21.75 | 22.30 | 2,949,808 | 64,931,331 | 22.012 | 12.45 | 12.45 | 12.51 | 12.31 | 12.62 | 5,211,045 | 12.460 | -1.35% |
| 2015-02-10 | 0 | 22.30 | 22.25 | 22.35 | 21.90 | 22.35 | 7,417,894 | 163,968,218 | 22.104 | 12.62 | 12.60 | 12.65 | 12.40 | 12.65 | 13,104,237 | 12.513 | 1.36% |
| 2015-02-09 | 0 | 22.00 | 22.00 | 22.05 | 21.90 | 22.50 | 5,546,618 | 123,491,539 | 22.264 | 12.45 | 12.45 | 12.48 | 12.40 | 12.74 | 9,798,495 | 12.603 | -2.00% |
| 2015-02-06 | 0 | 22.45 | 22.40 | 22.45 | 22.35 | 22.70 | 3,150,694 | 70,951,685 | 22.519 | 12.71 | 12.68 | 12.71 | 12.65 | 12.85 | 5,565,925 | 12.748 | 0.45% |
| 2015-02-05 | 0 | 22.35 | 22.35 | 22.40 | 22.15 | 22.75 | 3,584,812 | 80,389,148 | 22.425 | 12.65 | 12.65 | 12.68 | 12.54 | 12.88 | 6,332,825 | 12.694 | -1.11% |
| 2015-02-04 | 0 | 22.60 | 22.50 | 22.60 | 22.35 | 22.80 | 4,966,724 | 112,093,916 | 22.569 | 12.79 | 12.74 | 12.79 | 12.65 | 12.91 | 8,774,071 | 12.776 | 0.44% |
| 2015-02-03 | 0 | 22.50 | 22.45 | 22.50 | 22.40 | 22.85 | 4,601,355 | 103,927,987 | 22.586 | 12.74 | 12.71 | 12.74 | 12.68 | 12.93 | 8,128,621 | 12.785 | -1.53% |
| 2015-02-02 | 0 | 22.85 | 22.70 | 22.85 | 22.60 | 22.90 | 4,421,597 | 100,746,493 | 22.785 | 12.93 | 12.85 | 12.93 | 12.79 | 12.96 | 7,811,065 | 12.898 | 0.00% |
| 2015-01-30 | 0 | 22.85 | 22.75 | 22.80 | 22.75 | 23.15 | 7,200,576 | 164,993,979 | 22.914 | 12.93 | 12.88 | 12.91 | 12.88 | 13.10 | 12,720,329 | 12.971 | 0.44% |
| 2015-01-29 | 0 | 22.75 | 22.70 | 22.80 | 22.55 | 22.90 | 5,452,058 | 123,758,265 | 22.699 | 12.88 | 12.85 | 12.91 | 12.76 | 12.96 | 9,631,448 | 12.849 | 0.22% |
| 2015-01-28 | 0 | 22.70 | 22.60 | 22.70 | 21.90 | 22.70 | 7,893,846 | 177,003,140 | 22.423 | 12.85 | 12.79 | 12.85 | 12.40 | 12.85 | 13,945,040 | 12.693 | 3.42% |
| 2015-01-27 | 0 | 21.95 | 21.90 | 21.95 | 21.75 | 22.25 | 10,173,100 | 223,246,040 | 21.945 | 12.43 | 12.40 | 12.43 | 12.31 | 12.60 | 17,971,504 | 12.422 | -0.90% |
| 2015-01-26 | 0 | 22.15 | 22.05 | 22.10 | 21.80 | 22.35 | 8,602,783 | 189,816,471 | 22.065 | 12.54 | 12.48 | 12.51 | 12.34 | 12.65 | 15,197,427 | 12.490 | 1.14% |
| 2015-01-23 | 0 | 21.90 | 21.85 | 21.90 | 21.55 | 21.95 | 6,258,165 | 136,310,703 | 21.781 | 12.40 | 12.37 | 12.40 | 12.20 | 12.43 | 11,055,493 | 12.330 | 0.92% |
| 2015-01-22 | 0 | 21.70 | 21.70 | 21.80 | 21.50 | 21.80 | 3,662,993 | 79,493,544 | 21.702 | 12.28 | 12.28 | 12.34 | 12.17 | 12.34 | 6,470,937 | 12.285 | 1.17% |
| 2015-01-21 | 0 | 21.45 | 21.40 | 21.50 | 21.15 | 21.50 | 3,255,455 | 69,505,218 | 21.350 | 12.14 | 12.11 | 12.17 | 11.97 | 12.17 | 5,750,993 | 12.086 | 1.42% |
| 2015-01-20 | 0 | 21.15 | 21.15 | 21.25 | 21.10 | 21.35 | 4,429,112 | 93,922,750 | 21.206 | 11.97 | 11.97 | 12.03 | 11.94 | 12.09 | 7,824,341 | 12.004 | -0.24% |
| 2015-01-19 | 0 | 21.20 | 21.10 | 21.20 | 21.05 | 21.45 | 4,244,200 | 90,077,945 | 21.224 | 12.00 | 11.94 | 12.00 | 11.92 | 12.14 | 7,497,681 | 12.014 | -0.24% |
| 2015-01-16 | 0 | 21.25 | 21.20 | 21.30 | 21.15 | 21.40 | 3,391,038 | 72,106,037 | 21.264 | 12.03 | 12.00 | 12.06 | 11.97 | 12.11 | 5,990,510 | 12.037 | 0.24% |
| 2015-01-15 | 0 | 21.20 | 21.15 | 21.25 | 21.10 | 21.50 | 5,853,967 | 124,143,948 | 21.207 | 12.00 | 11.97 | 12.03 | 11.94 | 12.17 | 10,341,449 | 12.005 | -0.24% |
| 2015-01-14 | 0 | 21.25 | 21.20 | 21.35 | 21.20 | 21.60 | 2,050,570 | 43,741,300 | 21.331 | 12.03 | 12.00 | 12.09 | 12.00 | 12.23 | 3,622,478 | 12.075 | -0.70% |
| 2015-01-13 | 0 | 21.40 | 21.35 | 21.40 | 21.20 | 21.55 | 3,789,574 | 80,797,015 | 21.321 | 12.11 | 12.09 | 12.11 | 12.00 | 12.20 | 6,694,552 | 12.069 | 0.94% |
| 2015-01-12 | 0 | 21.20 | 21.10 | 21.15 | 21.05 | 21.45 | 8,493,734 | 179,846,801 | 21.174 | 12.00 | 11.94 | 11.97 | 11.92 | 12.14 | 15,004,785 | 11.986 | 0.47% |
| 2015-01-09 | 0 | 21.10 | 21.10 | 21.15 | 21.05 | 21.45 | 3,568,467 | 75,793,749 | 21.240 | 11.94 | 11.94 | 11.97 | 11.92 | 12.14 | 6,303,951 | 12.023 | -0.94% |
| 2015-01-08 | 0 | 21.30 | 21.20 | 21.30 | 21.20 | 21.60 | 2,882,980 | 61,579,754 | 21.360 | 12.06 | 12.00 | 12.06 | 12.00 | 12.23 | 5,092,989 | 12.091 | 0.47% |
| 2015-01-07 | 0 | 21.20 | 21.20 | 21.30 | 21.00 | 21.40 | 3,390,698 | 71,734,513 | 21.156 | 12.00 | 12.00 | 12.06 | 11.89 | 12.11 | 5,989,909 | 11.976 | -0.24% |
| 2015-01-06 | 0 | 21.25 | 21.20 | 21.25 | 21.05 | 21.75 | 4,369,188 | 92,962,885 | 21.277 | 12.03 | 12.00 | 12.03 | 11.92 | 12.31 | 7,718,481 | 12.044 | -1.39% |
| 2015-01-05 | 0 | 21.55 | 21.60 | 21.65 | 21.30 | 21.85 | 6,524,978 | 140,534,320 | 21.538 | 12.20 | 12.23 | 12.26 | 12.06 | 12.37 | 11,526,837 | 12.192 | -1.60% |
| 2015-01-02 | 0 | 21.90 | 21.85 | 21.95 | 21.45 | 21.95 | 2,573,853 | 55,947,752 | 21.737 | 12.40 | 12.37 | 12.43 | 12.14 | 12.43 | 4,546,894 | 12.305 | 0.69% |
| 2014-12-31 | 0 | 21.75 | 21.75 | 21.95 | 21.60 | 21.95 | 2,175,020 | 47,372,460 | 21.780 | 12.31 | 12.31 | 12.43 | 12.23 | 12.43 | 3,842,327 | 12.329 | 0.00% |
| 2014-12-30 | 0 | 21.75 | 21.70 | 21.85 | 21.55 | 22.30 | 2,356,622 | 51,203,316 | 21.727 | 12.31 | 12.28 | 12.37 | 12.20 | 12.62 | 4,163,140 | 12.299 | -0.68% |
| 2014-12-29 | 0 | 21.90 | 21.90 | 21.95 | 21.40 | 22.00 | 2,693,877 | 58,885,321 | 21.859 | 12.40 | 12.40 | 12.43 | 12.11 | 12.45 | 4,758,925 | 12.374 | 2.34% |
| 2014-12-24 | 0 | 21.40 | 21.35 | 21.45 | 21.15 | 21.50 | 970,885 | 20,780,428 | 21.404 | 12.11 | 12.09 | 12.14 | 11.97 | 12.17 | 1,715,137 | 12.116 | 0.23% |
| 2014-12-23 | 0 | 21.35 | 21.35 | 21.40 | 21.20 | 21.50 | 5,979,541 | 127,481,087 | 21.320 | 12.09 | 12.09 | 12.11 | 12.00 | 12.17 | 10,563,284 | 12.068 | -0.93% |
| 2014-12-22 | 0 | 21.55 | 21.55 | 21.65 | 21.30 | 21.65 | 3,122,414 | 67,229,516 | 21.531 | 12.20 | 12.20 | 12.26 | 12.06 | 12.26 | 5,515,966 | 12.188 | 0.94% |
| 2014-12-19 | 0 | 21.35 | 21.25 | 21.35 | 21.20 | 21.50 | 4,358,139 | 92,962,884 | 21.331 | 12.09 | 12.03 | 12.09 | 12.00 | 12.17 | 7,698,962 | 12.075 | 0.00% |
| 2014-12-18 | 0 | 21.35 | 21.30 | 21.45 | 21.00 | 21.60 | 4,763,215 | 101,726,512 | 21.357 | 12.09 | 12.06 | 12.14 | 11.89 | 12.23 | 8,414,558 | 12.089 | 1.18% |
| 2014-12-17 | 0 | 21.10 | 21.05 | 21.15 | 20.90 | 21.30 | 3,897,278 | 82,302,521 | 21.118 | 11.94 | 11.92 | 11.97 | 11.83 | 12.06 | 6,884,819 | 11.954 | -0.24% |
| 2014-12-16 | 0 | 21.15 | 21.05 | 21.20 | 21.00 | 21.25 | 3,943,267 | 83,334,759 | 21.133 | 11.97 | 11.92 | 12.00 | 11.89 | 12.03 | 6,966,061 | 11.963 | -0.94% |
| 2014-12-15 | 0 | 21.35 | 21.30 | 21.40 | 21.20 | 21.50 | 3,907,567 | 83,429,891 | 21.351 | 12.09 | 12.06 | 12.11 | 12.00 | 12.17 | 6,902,995 | 12.086 | -1.61% |
| 2014-12-12 | 0 | 21.70 | 21.60 | 21.65 | 21.40 | 21.80 | 4,451,972 | 96,261,373 | 21.622 | 12.28 | 12.23 | 12.26 | 12.11 | 12.34 | 7,864,725 | 12.240 | 0.23% |
| 2014-12-11 | 0 | 21.65 | 21.60 | 21.70 | 21.20 | 21.85 | 5,362,819 | 116,192,539 | 21.666 | 12.26 | 12.23 | 12.28 | 12.00 | 12.37 | 9,473,801 | 12.265 | 0.00% |
| 2014-12-10 | 0 | 21.65 | 21.60 | 21.75 | 21.50 | 22.00 | 3,701,086 | 80,636,292 | 21.787 | 12.26 | 12.23 | 12.31 | 12.17 | 12.45 | 6,538,231 | 12.333 | -0.23% |
| 2014-12-09 | 0 | 21.70 | 21.60 | 21.70 | 21.50 | 22.00 | 6,527,000 | 141,577,375 | 21.691 | 12.28 | 12.23 | 12.28 | 12.17 | 12.45 | 11,530,409 | 12.279 | -2.47% |
| 2014-12-08 | 0 | 22.25 | 22.25 | 22.30 | 22.05 | 22.40 | 3,806,906 | 84,679,645 | 22.244 | 12.60 | 12.60 | 12.62 | 12.48 | 12.68 | 6,725,170 | 12.591 | 0.91% |
| 2014-12-05 | 0 | 22.05 | 22.05 | 22.15 | 22.00 | 22.50 | 6,929,520 | 153,687,221 | 22.179 | 12.48 | 12.48 | 12.54 | 12.45 | 12.74 | 12,241,489 | 12.555 | -0.23% |
| 2014-12-04 | 0 | 22.10 | 22.05 | 22.10 | 22.05 | 22.40 | 4,852,372 | 107,412,071 | 22.136 | 12.51 | 12.48 | 12.51 | 12.48 | 12.68 | 8,572,060 | 12.530 | -0.45% |
| 2014-12-03 | 0 | 22.20 | 22.20 | 22.25 | 22.00 | 22.90 | 6,260,999 | 140,224,312 | 22.396 | 12.57 | 12.57 | 12.60 | 12.45 | 12.96 | 11,060,500 | 12.678 | -2.63% |
| 2014-12-02 | 0 | 22.80 | 22.65 | 22.80 | 22.40 | 22.85 | 2,882,829 | 65,255,518 | 22.636 | 12.91 | 12.82 | 12.91 | 12.68 | 12.93 | 5,092,722 | 12.813 | 0.88% |
| 2014-12-01 | 0 | 22.60 | 22.45 | 22.65 | 22.45 | 23.05 | 4,711,761 | 106,819,648 | 22.671 | 12.79 | 12.71 | 12.82 | 12.71 | 13.05 | 8,323,661 | 12.833 | -3.00% |
| 2014-11-28 | 0 | 23.30 | 23.30 | 23.45 | 23.30 | 23.60 | 3,703,095 | 86,725,936 | 23.420 | 13.19 | 13.19 | 13.27 | 13.19 | 13.36 | 6,541,780 | 13.257 | 0.00% |
| 2014-11-27 | 0 | 23.30 | 23.30 | 23.40 | 23.30 | 23.90 | 2,468,374 | 57,956,603 | 23.480 | 13.19 | 13.19 | 13.25 | 13.19 | 13.53 | 4,360,558 | 13.291 | -1.27% |
| 2014-11-26 | 0 | 23.60 | 23.60 | 23.65 | 23.25 | 23.80 | 3,667,214 | 86,550,622 | 23.601 | 13.36 | 13.36 | 13.39 | 13.16 | 13.47 | 6,478,394 | 13.360 | 0.21% |
| 2014-11-25 | 0 | 23.55 | 23.40 | 23.65 | 23.40 | 23.70 | 6,648,036 | 156,630,974 | 23.560 | 13.33 | 13.25 | 13.39 | 13.25 | 13.42 | 11,744,228 | 13.337 | 0.86% |
| 2014-11-24 | 0 | 23.35 | 23.30 | 23.40 | 22.80 | 23.50 | 4,277,483 | 99,578,133 | 23.280 | 13.22 | 13.19 | 13.25 | 12.91 | 13.30 | 7,556,478 | 13.178 | 3.78% |
| 2014-11-21 | 0 | 22.50 | 22.45 | 22.55 | 22.40 | 22.75 | 3,197,489 | 72,074,069 | 22.541 | 12.74 | 12.71 | 12.76 | 12.68 | 12.88 | 5,648,592 | 12.760 | 0.00% |
| 2014-11-20 | 0 | 22.50 | 22.40 | 22.50 | 22.35 | 22.85 | 3,370,388 | 76,028,637 | 22.558 | 12.74 | 12.68 | 12.74 | 12.65 | 12.93 | 5,954,030 | 12.769 | -0.22% |
| 2014-11-19 | 0 | 22.55 | 22.45 | 22.60 | 22.35 | 22.80 | 2,746,960 | 61,906,023 | 22.536 | 12.76 | 12.71 | 12.79 | 12.65 | 12.91 | 4,852,700 | 12.757 | -0.44% |
| 2014-11-18 | 0 | 22.65 | 22.55 | 22.65 | 22.50 | 23.20 | 1,867,030 | 42,477,416 | 22.751 | 12.82 | 12.76 | 12.82 | 12.74 | 13.13 | 3,298,241 | 12.879 | -1.52% |
| 2014-11-17 | 0 | 23.00 | 23.00 | 23.10 | 22.95 | 23.50 | 1,949,600 | 45,143,013 | 23.155 | 13.02 | 13.02 | 13.08 | 12.99 | 13.30 | 3,444,107 | 13.107 | -0.65% |
| 2014-11-14 | 0 | 23.15 | 23.05 | 23.20 | 22.95 | 23.25 | 2,129,153 | 49,179,845 | 23.098 | 13.10 | 13.05 | 13.13 | 12.99 | 13.16 | 3,761,300 | 13.075 | 0.22% |
| 2014-11-13 | 0 | 23.10 | 23.05 | 23.15 | 22.75 | 23.15 | 2,535,238 | 58,227,646 | 22.967 | 13.08 | 13.05 | 13.10 | 12.88 | 13.10 | 4,478,678 | 13.001 | 0.65% |
| 2014-11-12 | 0 | 22.95 | 22.80 | 22.95 | 22.70 | 23.15 | 2,996,153 | 68,557,915 | 22.882 | 12.99 | 12.91 | 12.99 | 12.85 | 13.10 | 5,292,917 | 12.953 | -0.22% |
| 2014-11-11 | 0 | 23.00 | 22.90 | 23.00 | 22.80 | 23.10 | 4,045,114 | 92,673,137 | 22.910 | 13.02 | 12.96 | 13.02 | 12.91 | 13.08 | 7,145,981 | 12.969 | 0.44% |
| 2014-11-10 | 0 | 22.90 | 22.85 | 22.95 | 22.80 | 23.45 | 4,952,577 | 114,320,822 | 23.083 | 12.96 | 12.93 | 12.99 | 12.91 | 13.27 | 8,749,079 | 13.067 | 0.22% |
| 2014-11-07 | 0 | 22.85 | 22.75 | 22.80 | 22.65 | 23.40 | 5,250,188 | 120,482,340 | 22.948 | 12.93 | 12.88 | 12.91 | 12.82 | 13.25 | 9,274,830 | 12.990 | -0.87% |
| 2014-11-06 | 0 | 23.05 | 22.90 | 23.05 | 22.90 | 23.55 | 5,521,348 | 127,942,066 | 23.172 | 13.05 | 12.96 | 13.05 | 12.96 | 13.33 | 9,753,854 | 13.117 | -1.71% |
| 2014-11-05 | 0 | 23.45 | 23.45 | 23.50 | 23.25 | 23.80 | 3,473,575 | 81,549,880 | 23.477 | 13.27 | 13.27 | 13.30 | 13.16 | 13.47 | 6,136,317 | 13.290 | -2.29% |
| 2014-11-04 | 0 | 24.00 | 23.90 | 24.05 | 23.75 | 24.40 | 3,883,994 | 93,456,716 | 24.062 | 13.59 | 13.53 | 13.61 | 13.44 | 13.81 | 6,861,351 | 13.621 | -0.62% |
| 2014-11-03 | 0 | 24.15 | 24.10 | 24.15 | 23.95 | 24.50 | 2,399,928 | 58,011,167 | 24.172 | 13.67 | 13.64 | 13.67 | 13.56 | 13.87 | 4,239,643 | 13.683 | -0.21% |
| 2014-10-31 | 0 | 24.20 | 24.05 | 24.20 | 23.55 | 24.40 | 4,464,216 | 107,160,442 | 24.004 | 13.70 | 13.61 | 13.70 | 13.33 | 13.81 | 7,886,355 | 13.588 | 2.98% |
| 2014-10-30 | 0 | 23.50 | 23.50 | 23.55 | 23.30 | 23.75 | 6,400,000 | 150,280,763 | 23.481 | 13.30 | 13.30 | 13.33 | 13.19 | 13.44 | 11,306,055 | 13.292 | 0.21% |
| 2014-10-29 | 0 | 23.45 | 23.35 | 23.45 | 23.00 | 23.45 | 3,441,800 | 80,526,405 | 23.397 | 13.27 | 13.22 | 13.27 | 13.02 | 13.27 | 6,080,184 | 13.244 | 0.43% |
| 2014-10-28 | 0 | 23.35 | 23.35 | 23.40 | 22.65 | 23.40 | 3,666,463 | 84,933,765 | 23.165 | 13.22 | 13.22 | 13.25 | 12.82 | 13.25 | 6,477,067 | 13.113 | 2.64% |
| 2014-10-27 | 0 | 22.75 | 22.65 | 22.80 | 22.65 | 23.40 | 1,180,315 | 26,907,376 | 22.797 | 12.88 | 12.82 | 12.91 | 12.82 | 13.25 | 2,085,110 | 12.905 | -1.30% |
| 2014-10-24 | 0 | 23.05 | 22.95 | 23.15 | 22.65 | 23.15 | 1,958,851 | 45,076,657 | 23.012 | 13.05 | 12.99 | 13.10 | 12.82 | 13.10 | 3,460,449 | 13.026 | -0.22% |
| 2014-10-23 | 0 | 23.10 | 23.00 | 23.10 | 22.65 | 23.10 | 1,248,831 | 28,675,744 | 22.962 | 13.08 | 13.02 | 13.08 | 12.82 | 13.08 | 2,206,149 | 12.998 | 0.22% |
| 2014-10-22 | 0 | 23.05 | 22.95 | 23.10 | 22.75 | 23.15 | 2,500,657 | 57,383,085 | 22.947 | 13.05 | 12.99 | 13.08 | 12.88 | 13.10 | 4,417,588 | 12.990 | 1.32% |
| 2014-10-21 | 0 | 22.75 | 22.65 | 22.70 | 22.45 | 22.85 | 2,683,585 | 60,835,265 | 22.669 | 12.88 | 12.82 | 12.85 | 12.71 | 12.93 | 4,740,744 | 12.832 | 0.44% |
| 2014-10-20 | 0 | 22.65 | 22.65 | 22.70 | 22.55 | 22.95 | 3,487,436 | 79,206,046 | 22.712 | 12.82 | 12.82 | 12.85 | 12.76 | 12.99 | 6,160,803 | 12.856 | -0.66% |
| 2014-10-17 | 0 | 22.80 | 22.75 | 22.85 | 22.60 | 23.00 | 3,012,515 | 68,680,600 | 22.798 | 12.91 | 12.88 | 12.93 | 12.79 | 13.02 | 5,321,822 | 12.905 | 0.22% |
| 2014-10-16 | 0 | 22.75 | 22.85 | 22.90 | 22.60 | 22.95 | 3,894,300 | 88,824,656 | 22.809 | 12.88 | 12.93 | 12.96 | 12.79 | 12.99 | 6,879,558 | 12.911 | -2.57% |
| 2014-10-15 | 0 | 23.35 | 23.25 | 23.35 | 22.55 | 23.40 | 2,873,624 | 66,172,650 | 23.028 | 13.22 | 13.16 | 13.22 | 12.76 | 13.25 | 5,076,461 | 13.035 | 1.97% |
| 2014-10-14 | 0 | 22.90 | 22.85 | 22.90 | 22.70 | 23.45 | 2,205,330 | 50,697,325 | 22.989 | 12.96 | 12.93 | 12.96 | 12.85 | 13.27 | 3,895,872 | 13.013 | -1.51% |
| 2014-10-13 | 0 | 23.25 | 23.20 | 23.25 | 22.75 | 23.25 | 2,181,114 | 50,194,476 | 23.013 | 13.16 | 13.13 | 13.16 | 12.88 | 13.16 | 3,853,093 | 13.027 | 0.65% |
| 2014-10-10 | 0 | 23.10 | 23.10 | 23.15 | 22.95 | 23.25 | 3,838,270 | 88,769,021 | 23.127 | 13.08 | 13.08 | 13.10 | 12.99 | 13.16 | 6,780,577 | 13.092 | -0.43% |
| 2014-10-09 | 0 | 23.20 | 23.20 | 23.25 | 22.75 | 23.40 | 2,864,000 | 66,327,006 | 23.159 | 13.13 | 13.13 | 13.16 | 12.88 | 13.25 | 5,059,459 | 13.110 | 1.31% |
| 2014-10-08 | 0 | 22.90 | 22.80 | 22.90 | 22.55 | 23.05 | 3,563,124 | 81,413,478 | 22.849 | 12.96 | 12.91 | 12.96 | 12.76 | 13.05 | 6,294,512 | 12.934 | 0.00% |
| 2014-10-07 | 0 | 22.90 | 22.85 | 22.95 | 22.45 | 23.00 | 5,660,001 | 128,455,627 | 22.695 | 12.96 | 12.93 | 12.99 | 12.71 | 13.02 | 9,998,794 | 12.847 | 0.44% |
| 2014-10-06 | 0 | 22.80 | 22.70 | 22.80 | 22.10 | 22.85 | 5,017,678 | 112,974,134 | 22.515 | 12.91 | 12.85 | 12.91 | 12.51 | 12.93 | 8,864,085 | 12.745 | 0.88% |
| 2014-10-03 | 0 | 22.60 | 22.55 | 22.60 | 21.75 | 22.75 | 8,064,876 | 179,865,922 | 22.302 | 12.79 | 12.76 | 12.79 | 12.31 | 12.88 | 14,247,176 | 12.625 | 2.26% |
| 2014-09-30 | 0 | 22.10 | 22.05 | 22.20 | 22.05 | 22.55 | 3,997,804 | 88,675,948 | 22.181 | 12.51 | 12.48 | 12.57 | 12.48 | 12.76 | 7,062,405 | 12.556 | -2.00% |
| 2014-09-29 | 0 | 22.55 | 22.50 | 22.55 | 22.10 | 23.00 | 4,428,200 | 99,879,740 | 22.555 | 12.76 | 12.74 | 12.76 | 12.51 | 13.02 | 7,822,730 | 12.768 | -3.63% |
| 2014-09-26 | 0 | 23.40 | 23.35 | 23.45 | 23.35 | 23.75 | 3,402,648 | 79,613,207 | 23.397 | 13.25 | 13.22 | 13.27 | 13.22 | 13.44 | 6,011,019 | 13.245 | -1.47% |
| 2014-09-25 | 0 | 23.75 | 23.70 | 23.80 | 23.60 | 24.20 | 3,580,658 | 85,566,828 | 23.897 | 13.44 | 13.42 | 13.47 | 13.36 | 13.70 | 6,325,487 | 13.527 | 0.64% |
| 2014-09-24 | 0 | 23.60 | 23.50 | 23.65 | 23.40 | 23.65 | 2,978,000 | 70,087,820 | 23.535 | 13.36 | 13.30 | 13.39 | 13.25 | 13.39 | 5,260,849 | 13.323 | 0.64% |
| 2014-09-23 | 0 | 23.45 | 23.40 | 23.50 | 23.35 | 23.80 | 2,234,263 | 52,496,121 | 23.496 | 13.27 | 13.25 | 13.30 | 13.22 | 13.47 | 3,946,984 | 13.300 | 0.43% |
| 2014-09-22 | 0 | 23.35 | 23.35 | 23.45 | 23.30 | 23.80 | 3,498,709 | 82,007,379 | 23.439 | 13.22 | 13.22 | 13.27 | 13.19 | 13.47 | 6,180,718 | 13.268 | -1.06% |
| 2014-09-19 | 0 | 23.60 | 23.55 | 23.75 | 23.40 | 23.95 | 6,016,205 | 142,373,253 | 23.665 | 13.36 | 13.33 | 13.44 | 13.25 | 13.56 | 10,628,054 | 13.396 | -0.84% |
| 2014-09-18 | 0 | 23.80 | 23.75 | 23.80 | 23.75 | 24.30 | 2,882,295 | 69,054,032 | 23.958 | 13.47 | 13.44 | 13.47 | 13.44 | 13.76 | 5,091,779 | 13.562 | -1.86% |
| 2014-09-17 | 0 | 24.25 | 24.25 | 24.35 | 24.15 | 24.60 | 3,315,297 | 80,677,552 | 24.335 | 13.73 | 13.73 | 13.78 | 13.67 | 13.93 | 5,856,708 | 13.775 | -0.82% |
| 2014-09-16 | 0 | 24.45 | 24.45 | 24.50 | 24.35 | 24.75 | 2,292,218 | 56,223,185 | 24.528 | 13.84 | 13.84 | 13.87 | 13.78 | 14.01 | 4,049,366 | 13.884 | -0.20% |
| 2014-09-15 | 0 | 24.50 | 24.40 | 24.50 | 24.15 | 24.60 | 2,359,380 | 57,597,524 | 24.412 | 13.87 | 13.81 | 13.87 | 13.67 | 13.93 | 4,168,012 | 13.819 | -1.21% |
| 2014-09-12 | 0 | 24.80 | 24.70 | 24.80 | 24.40 | 24.90 | 1,833,434 | 45,313,181 | 24.715 | 14.04 | 13.98 | 14.04 | 13.81 | 14.10 | 3,238,891 | 13.990 | 0.49% |
| 2014-09-11 | 0 | 24.85 | 24.70 | 24.80 | 24.50 | 25.45 | 4,490,965 | 111,716,200 | 24.876 | 13.97 | 13.89 | 13.94 | 13.77 | 14.31 | 7,988,257 | 13.985 | -1.97% |
| 2014-09-10 | 0 | 25.35 | 25.20 | 25.35 | 25.05 | 25.60 | 2,551,000 | 64,437,075 | 25.260 | 14.25 | 14.17 | 14.25 | 14.08 | 14.39 | 4,537,564 | 14.201 | -0.78% |
| 2014-09-08 | 0 | 25.55 | 25.50 | 25.55 | 25.05 | 25.65 | 2,292,178 | 58,202,202 | 25.392 | 14.36 | 14.34 | 14.36 | 14.08 | 14.42 | 4,077,188 | 14.275 | 0.99% |
| 2014-09-05 | 0 | 25.30 | 25.20 | 25.30 | 25.20 | 25.70 | 4,833,791 | 122,539,233 | 25.351 | 14.22 | 14.17 | 14.22 | 14.17 | 14.45 | 8,598,055 | 14.252 | -2.32% |
| 2014-09-04 | 0 | 25.90 | 25.80 | 26.00 | 25.60 | 26.00 | 2,485,528 | 64,093,707 | 25.787 | 14.56 | 14.50 | 14.62 | 14.39 | 14.62 | 4,421,107 | 14.497 | -0.19% |
| 2014-09-03 | 0 | 25.95 | 26.00 | 26.05 | 25.30 | 26.05 | 4,885,104 | 126,011,192 | 25.795 | 14.59 | 14.62 | 14.65 | 14.22 | 14.65 | 8,689,327 | 14.502 | 1.76% |
| 2014-09-02 | 0 | 25.50 | 25.40 | 25.50 | 25.15 | 25.75 | 4,491,682 | 114,417,273 | 25.473 | 14.34 | 14.28 | 14.34 | 14.14 | 14.48 | 7,989,532 | 14.321 | 1.39% |
| 2014-09-01 | 0 | 25.15 | 25.10 | 25.15 | 25.00 | 25.70 | 3,926,063 | 99,350,897 | 25.305 | 14.14 | 14.11 | 14.14 | 14.05 | 14.45 | 6,983,443 | 14.227 | -1.76% |
| 2014-08-29 | 0 | 25.60 | 25.45 | 25.65 | 25.20 | 25.80 | 4,726,826 | 120,329,200 | 25.457 | 14.39 | 14.31 | 14.42 | 14.17 | 14.50 | 8,407,792 | 14.312 | -1.35% |
| 2014-08-28 | 0 | 25.95 | 25.85 | 26.00 | 25.00 | 26.15 | 5,470,395 | 141,435,167 | 25.855 | 14.59 | 14.53 | 14.62 | 14.05 | 14.70 | 9,730,408 | 14.535 | 1.17% |
| 2014-08-27 | 0 | 25.65 | 25.65 | 25.75 | 25.60 | 26.30 | 2,897,286 | 74,710,541 | 25.786 | 14.42 | 14.42 | 14.48 | 14.39 | 14.79 | 5,153,517 | 14.497 | -0.97% |
| 2014-08-26 | 0 | 25.90 | 25.90 | 26.00 | 25.70 | 26.45 | 4,360,840 | 113,312,979 | 25.984 | 14.56 | 14.56 | 14.62 | 14.45 | 14.87 | 7,756,798 | 14.608 | 0.78% |
| 2014-08-25 | 0 | 25.70 | 25.70 | 25.85 | 25.15 | 26.20 | 6,509,884 | 167,816,885 | 25.779 | 14.45 | 14.45 | 14.53 | 14.14 | 14.73 | 11,579,388 | 14.493 | 0.98% |
| 2014-08-22 | 0 | 25.45 | 25.35 | 25.45 | 24.55 | 25.50 | 10,310,658 | 260,300,075 | 25.246 | 14.31 | 14.25 | 14.31 | 13.80 | 14.34 | 18,339,975 | 14.193 | 3.25% |
| 2014-08-21 | 0 | 24.65 | 24.60 | 24.70 | 24.25 | 24.70 | 4,669,213 | 114,622,591 | 24.549 | 13.86 | 13.83 | 13.89 | 13.63 | 13.89 | 8,305,314 | 13.801 | 0.00% |
| 2014-08-20 | 0 | 24.65 | 24.50 | 24.65 | 23.90 | 24.65 | 12,317,629 | 298,651,762 | 24.246 | 13.86 | 13.77 | 13.86 | 13.44 | 13.86 | 21,909,853 | 13.631 | 3.35% |
| 2014-08-19 | 0 | 23.85 | 23.80 | 23.90 | 23.30 | 23.95 | 3,401,560 | 80,432,050 | 23.646 | 13.41 | 13.38 | 13.44 | 13.10 | 13.46 | 6,050,489 | 13.293 | 1.92% |
| 2014-08-18 | 0 | 23.40 | 23.40 | 23.45 | 23.20 | 23.45 | 2,996,000 | 69,953,005 | 23.349 | 13.16 | 13.16 | 13.18 | 13.04 | 13.18 | 5,329,104 | 13.127 | 0.00% |
| 2014-08-15 | 0 | 23.40 | 23.40 | 23.50 | 23.30 | 23.50 | 5,779,044 | 135,333,176 | 23.418 | 13.16 | 13.16 | 13.21 | 13.10 | 13.21 | 10,279,414 | 13.165 | -0.64% |
| 2014-08-14 | 0 | 23.55 | 23.45 | 23.50 | 23.40 | 23.70 | 3,069,827 | 72,152,189 | 23.504 | 13.24 | 13.18 | 13.21 | 13.16 | 13.32 | 5,460,423 | 13.214 | -0.42% |
| 2014-08-13 | 0 | 23.65 | 23.55 | 23.65 | 23.45 | 23.75 | 2,045,676 | 48,261,769 | 23.592 | 13.30 | 13.24 | 13.30 | 13.18 | 13.35 | 3,638,725 | 13.263 | 0.64% |
| 2014-08-12 | 0 | 23.50 | 23.50 | 23.55 | 23.45 | 23.70 | 3,485,365 | 82,059,146 | 23.544 | 13.21 | 13.21 | 13.24 | 13.18 | 13.32 | 6,199,556 | 13.236 | -0.84% |
| 2014-08-11 | 0 | 23.70 | 23.70 | 23.75 | 23.45 | 23.75 | 2,323,000 | 54,810,975 | 23.595 | 13.32 | 13.32 | 13.35 | 13.18 | 13.35 | 4,132,012 | 13.265 | 0.64% |
| 2014-08-08 | 0 | 23.55 | 23.50 | 23.60 | 23.30 | 23.60 | 2,701,094 | 63,366,277 | 23.459 | 13.24 | 13.21 | 13.27 | 13.10 | 13.27 | 4,804,543 | 13.189 | 0.43% |
| 2014-08-07 | 0 | 23.45 | 23.40 | 23.50 | 23.20 | 23.50 | 3,144,648 | 73,474,426 | 23.365 | 13.18 | 13.16 | 13.21 | 13.04 | 13.21 | 5,593,510 | 13.136 | 0.43% |
| 2014-08-06 | 0 | 23.35 | 23.35 | 23.40 | 23.35 | 23.60 | 5,141,537 | 120,686,341 | 23.473 | 13.13 | 13.13 | 13.16 | 13.13 | 13.27 | 9,145,455 | 13.196 | -2.10% |
| 2014-08-05 | 0 | 23.85 | 23.80 | 23.90 | 23.30 | 24.00 | 6,899,883 | 163,108,682 | 23.639 | 13.41 | 13.38 | 13.44 | 13.10 | 13.49 | 12,273,094 | 13.290 | 0.21% |
| 2014-08-04 | 0 | 23.80 | 23.75 | 23.85 | 23.50 | 23.85 | 2,447,000 | 58,001,137 | 23.703 | 13.38 | 13.35 | 13.41 | 13.21 | 13.41 | 4,352,576 | 13.326 | 0.00% |
| 2014-08-01 | 0 | 23.80 | 23.75 | 23.85 | 23.60 | 24.00 | 5,845,531 | 138,977,045 | 23.775 | 13.38 | 13.35 | 13.41 | 13.27 | 13.49 | 10,397,677 | 13.366 | -1.04% |
| 2014-07-31 | 0 | 24.05 | 24.00 | 24.05 | 23.95 | 24.40 | 9,021,130 | 218,280,895 | 24.197 | 13.52 | 13.49 | 13.52 | 13.46 | 13.72 | 16,046,240 | 13.603 | -1.64% |
| 2014-07-30 | 0 | 24.45 | 24.40 | 24.45 | 23.60 | 24.50 | 8,405,008 | 203,930,615 | 24.263 | 13.75 | 13.72 | 13.75 | 13.27 | 13.77 | 14,950,320 | 13.641 | 3.38% |
| 2014-07-29 | 0 | 23.65 | 23.65 | 23.75 | 23.25 | 23.70 | 4,788,186 | 112,477,096 | 23.491 | 13.30 | 13.30 | 13.35 | 13.07 | 13.32 | 8,516,936 | 13.206 | 1.07% |
| 2014-07-28 | 0 | 23.40 | 23.40 | 23.45 | 23.40 | 23.65 | 3,728,946 | 87,603,503 | 23.493 | 13.16 | 13.16 | 13.18 | 13.16 | 13.30 | 6,632,824 | 13.208 | -1.06% |
| 2014-07-25 | 0 | 23.65 | 23.50 | 23.60 | 23.50 | 23.95 | 3,661,942 | 86,535,589 | 23.631 | 13.30 | 13.21 | 13.27 | 13.21 | 13.46 | 6,513,641 | 13.285 | -1.05% |
| 2014-07-24 | 0 | 23.90 | 23.85 | 23.90 | 23.60 | 24.00 | 3,615,280 | 86,128,672 | 23.824 | 13.44 | 13.41 | 13.44 | 13.27 | 13.49 | 6,430,641 | 13.393 | 0.42% |
| 2014-07-23 | 0 | 23.80 | 23.75 | 23.85 | 23.55 | 23.90 | 4,325,800 | 102,722,007 | 23.746 | 13.38 | 13.35 | 13.41 | 13.24 | 13.44 | 7,694,471 | 13.350 | 0.85% |
| 2014-07-22 | 0 | 23.60 | 23.60 | 23.70 | 23.20 | 23.75 | 2,490,759 | 58,857,711 | 23.630 | 13.27 | 13.27 | 13.32 | 13.04 | 13.35 | 4,430,411 | 13.285 | 1.07% |
| 2014-07-21 | 0 | 23.35 | 23.25 | 23.35 | 23.20 | 23.45 | 1,858,000 | 43,357,025 | 23.335 | 13.13 | 13.07 | 13.13 | 13.04 | 13.18 | 3,304,898 | 13.119 | -0.43% |
| 2014-07-18 | 0 | 23.45 | 23.35 | 23.50 | 23.00 | 23.50 | 2,219,311 | 51,818,605 | 23.349 | 13.18 | 13.13 | 13.21 | 12.93 | 13.21 | 3,947,576 | 13.127 | 0.00% |
| 2014-07-17 | 0 | 23.45 | 23.45 | 23.50 | 23.40 | 23.65 | 2,715,000 | 63,822,077 | 23.507 | 13.18 | 13.18 | 13.21 | 13.16 | 13.30 | 4,829,278 | 13.216 | 0.00% |
| 2014-07-16 | 0 | 23.45 | 23.45 | 23.50 | 23.30 | 23.60 | 2,737,708 | 64,267,036 | 23.475 | 13.18 | 13.18 | 13.21 | 13.10 | 13.27 | 4,869,669 | 13.197 | 0.00% |
| 2014-07-15 | 0 | 23.45 | 23.45 | 23.50 | 23.40 | 23.75 | 3,720,078 | 87,658,469 | 23.564 | 13.18 | 13.18 | 13.21 | 13.16 | 13.35 | 6,617,050 | 13.247 | -0.64% |
| 2014-07-14 | 0 | 23.60 | 23.50 | 23.60 | 23.50 | 23.75 | 2,374,318 | 56,006,948 | 23.589 | 13.27 | 13.21 | 13.27 | 13.21 | 13.35 | 4,223,293 | 13.261 | 0.00% |
| 2014-07-11 | 0 | 23.60 | 23.60 | 23.70 | 23.50 | 23.80 | 6,525,611 | 155,015,285 | 23.755 | 13.27 | 13.27 | 13.32 | 13.21 | 13.38 | 11,607,362 | 13.355 | -0.84% |
| 2014-07-10 | 0 | 23.80 | 23.75 | 23.85 | 23.75 | 24.05 | 1,824,002 | 43,535,272 | 23.868 | 13.38 | 13.35 | 13.41 | 13.35 | 13.52 | 3,244,424 | 13.418 | -0.42% |
| 2014-07-09 | 0 | 23.90 | 23.85 | 23.95 | 23.85 | 24.20 | 3,098,000 | 74,174,825 | 23.943 | 13.44 | 13.41 | 13.46 | 13.41 | 13.61 | 5,510,535 | 13.461 | -0.83% |
| 2014-07-08 | 0 | 24.10 | 24.00 | 24.15 | 23.90 | 24.25 | 2,442,660 | 58,706,182 | 24.034 | 13.55 | 13.49 | 13.58 | 13.44 | 13.63 | 4,344,856 | 13.512 | -0.41% |
| 2014-07-07 | 0 | 24.20 | 24.10 | 24.20 | 24.00 | 24.35 | 1,662,000 | 40,158,700 | 24.163 | 13.61 | 13.55 | 13.61 | 13.49 | 13.69 | 2,956,265 | 13.584 | 0.41% |
| 2014-07-04 | 0 | 24.10 | 24.05 | 24.10 | 23.95 | 24.15 | 1,272,969 | 30,625,191 | 24.058 | 13.55 | 13.52 | 13.55 | 13.46 | 13.58 | 2,264,280 | 13.525 | 0.42% |
| 2014-07-03 | 0 | 24.00 | 23.95 | 24.00 | 23.95 | 24.40 | 8,906,761 | 214,061,434 | 24.034 | 13.49 | 13.46 | 13.49 | 13.46 | 13.72 | 15,842,808 | 13.512 | -1.23% |
| 2014-07-02 | 0 | 24.30 | 24.25 | 24.40 | 24.10 | 24.80 | 6,871,786 | 166,602,657 | 24.244 | 13.66 | 13.63 | 13.72 | 13.55 | 13.94 | 12,223,117 | 13.630 | 1.67% |
| 2014-06-30 | 0 | 23.90 | 23.90 | 24.05 | 23.65 | 24.40 | 6,028,089 | 144,353,190 | 23.947 | 13.44 | 13.44 | 13.52 | 13.30 | 13.72 | 10,722,400 | 13.463 | -0.62% |
| 2014-06-27 | 0 | 24.05 | 23.95 | 24.10 | 23.85 | 24.15 | 2,762,520 | 66,342,842 | 24.015 | 13.52 | 13.46 | 13.55 | 13.41 | 13.58 | 4,913,803 | 13.501 | 0.42% |
| 2014-06-26 | 0 | 23.95 | 23.95 | 24.00 | 23.65 | 24.00 | 3,195,500 | 76,441,975 | 23.922 | 13.46 | 13.46 | 13.49 | 13.30 | 13.49 | 5,683,962 | 13.449 | 1.27% |
| 2014-06-25 | 0 | 23.65 | 23.65 | 23.70 | 23.50 | 23.80 | 6,418,775 | 151,132,447 | 23.545 | 13.30 | 13.30 | 13.32 | 13.21 | 13.38 | 11,417,329 | 13.237 | 0.64% |
| 2014-06-24 | 0 | 23.50 | 23.45 | 23.55 | 23.30 | 23.70 | 2,371,181 | 55,694,813 | 23.488 | 13.21 | 13.18 | 13.24 | 13.10 | 13.32 | 4,217,713 | 13.205 | -0.21% |
| 2014-06-23 | 0 | 23.55 | 23.50 | 23.60 | 23.45 | 24.25 | 6,117,303 | 144,836,231 | 23.676 | 13.24 | 13.21 | 13.27 | 13.18 | 13.63 | 10,881,088 | 13.311 | -0.42% |
| 2014-06-20 | 0 | 23.65 | 23.55 | 23.65 | 23.50 | 24.00 | 4,009,671 | 95,239,804 | 23.753 | 13.30 | 13.24 | 13.30 | 13.21 | 13.49 | 7,132,160 | 13.354 | -1.05% |
| 2014-06-19 | 0 | 23.90 | 23.80 | 23.85 | 23.80 | 24.00 | 7,607,273 | 181,542,451 | 23.864 | 13.44 | 13.38 | 13.41 | 13.38 | 13.49 | 13,531,357 | 13.416 | 0.21% |
| 2014-06-18 | 0 | 23.85 | 23.80 | 23.85 | 23.65 | 24.00 | 7,180,084 | 170,819,311 | 23.791 | 13.41 | 13.38 | 13.41 | 13.30 | 13.49 | 12,771,499 | 13.375 | 0.42% |
| 2014-06-17 | 0 | 23.75 | 23.70 | 23.80 | 23.55 | 24.05 | 26,092,062 | 619,189,571 | 23.731 | 13.35 | 13.32 | 13.38 | 13.24 | 13.52 | 46,410,981 | 13.341 | -0.21% |
| 2014-06-16 | 0 | 23.80 | 23.75 | 23.85 | 23.50 | 23.85 | 3,365,012 | 79,715,542 | 23.690 | 13.38 | 13.35 | 13.41 | 13.21 | 13.41 | 5,985,480 | 13.318 | 1.49% |
| 2014-06-13 | 0 | 23.45 | 23.45 | 23.55 | 23.25 | 23.65 | 5,511,595 | 129,610,491 | 23.516 | 13.18 | 13.18 | 13.24 | 13.07 | 13.30 | 9,803,692 | 13.221 | 0.64% |
| 2014-06-12 | 0 | 23.30 | 23.30 | 23.35 | 23.25 | 23.65 | 5,548,702 | 129,766,011 | 23.387 | 13.10 | 13.10 | 13.13 | 13.07 | 13.30 | 9,869,695 | 13.148 | -1.69% |
| 2014-06-11 | 0 | 23.70 | 23.60 | 23.70 | 23.60 | 23.95 | 6,214,644 | 147,594,296 | 23.749 | 13.32 | 13.27 | 13.32 | 13.27 | 13.46 | 11,054,233 | 13.352 | -1.25% |
| 2014-06-10 | 0 | 24.00 | 23.95 | 24.00 | 23.80 | 24.35 | 3,490,442 | 83,726,175 | 23.987 | 13.49 | 13.46 | 13.49 | 13.38 | 13.69 | 6,208,587 | 13.486 | -0.41% |
| 2014-06-09 | 0 | 24.10 | 24.05 | 24.15 | 24.05 | 24.55 | 3,390,089 | 81,989,645 | 24.185 | 13.55 | 13.52 | 13.58 | 13.52 | 13.80 | 6,030,085 | 13.597 | -0.21% |
| 2014-06-06 | 0 | 24.15 | 24.10 | 24.15 | 24.10 | 24.55 | 3,122,506 | 75,964,297 | 24.328 | 13.58 | 13.55 | 13.58 | 13.55 | 13.80 | 5,554,125 | 13.677 | -1.02% |
| 2014-06-05 | 0 | 24.40 | 24.40 | 24.45 | 24.25 | 24.65 | 2,035,422 | 49,661,871 | 24.399 | 13.72 | 13.72 | 13.75 | 13.63 | 13.86 | 3,620,485 | 13.717 | -0.20% |
| 2014-06-04 | 0 | 24.45 | 24.40 | 24.45 | 24.30 | 24.80 | 3,424,500 | 83,697,688 | 24.441 | 13.75 | 13.72 | 13.75 | 13.66 | 13.94 | 6,091,293 | 13.741 | -1.81% |
| 2014-06-03 | 0 | 24.90 | 24.85 | 24.90 | 24.45 | 24.90 | 6,129,060 | 151,585,722 | 24.732 | 14.00 | 13.97 | 14.00 | 13.75 | 14.00 | 10,902,001 | 13.904 | 1.22% |
| 2014-05-30 | 0 | 24.60 | 24.55 | 24.65 | 24.00 | 24.70 | 4,849,116 | 118,719,473 | 24.483 | 13.83 | 13.80 | 13.86 | 13.49 | 13.89 | 8,625,314 | 13.764 | 1.03% |
| 2014-05-29 | 0 | 24.35 | 24.35 | 24.40 | 23.70 | 24.40 | 2,824,922 | 68,596,486 | 24.283 | 13.69 | 13.69 | 13.72 | 13.32 | 13.72 | 5,024,800 | 13.652 | 1.88% |
| 2014-05-28 | 0 | 23.90 | 23.90 | 24.00 | 23.60 | 24.30 | 5,099,755 | 122,680,781 | 24.056 | 13.44 | 13.44 | 13.49 | 13.27 | 13.66 | 9,071,136 | 13.524 | 0.42% |
| 2014-05-27 | 0 | 23.80 | 23.80 | 23.85 | 23.60 | 23.90 | 1,962,226 | 46,771,643 | 23.836 | 13.38 | 13.38 | 13.41 | 13.27 | 13.44 | 3,490,289 | 13.401 | 0.21% |
| 2014-05-26 | 0 | 23.75 | 23.75 | 23.80 | 23.50 | 24.00 | 2,370,500 | 56,327,840 | 23.762 | 13.35 | 13.35 | 13.38 | 13.21 | 13.49 | 4,216,502 | 13.359 | 0.00% |
| 2014-05-23 | 0 | 23.75 | 23.75 | 23.85 | 23.45 | 23.90 | 4,613,635 | 109,687,389 | 23.775 | 13.35 | 13.35 | 13.41 | 13.18 | 13.44 | 8,206,455 | 13.366 | 1.50% |
| 2014-05-22 | 0 | 23.40 | 23.35 | 23.40 | 23.25 | 23.55 | 3,300,495 | 77,329,129 | 23.430 | 13.16 | 13.13 | 13.16 | 13.07 | 13.24 | 5,870,721 | 13.172 | -0.21% |
| 2014-05-21 | 0 | 23.45 | 23.40 | 23.45 | 23.35 | 23.65 | 3,020,578 | 70,942,571 | 23.486 | 13.18 | 13.16 | 13.18 | 13.13 | 13.30 | 5,372,821 | 13.204 | -0.64% |
| 2014-05-20 | 0 | 23.60 | 23.50 | 23.60 | 23.50 | 23.85 | 2,982,437 | 70,619,344 | 23.678 | 13.27 | 13.21 | 13.27 | 13.21 | 13.41 | 5,304,978 | 13.312 | -0.21% |
| 2014-05-19 | 0 | 23.65 | 23.55 | 23.70 | 23.40 | 23.90 | 3,752,340 | 88,747,323 | 23.651 | 13.30 | 13.24 | 13.32 | 13.16 | 13.44 | 6,674,435 | 13.297 | -1.05% |
| 2014-05-16 | 0 | 23.90 | 23.80 | 23.90 | 23.45 | 23.90 | 5,698,116 | 135,218,649 | 23.730 | 13.44 | 13.38 | 13.44 | 13.18 | 13.44 | 10,135,464 | 13.341 | 0.84% |
| 2014-05-15 | 0 | 23.70 | 23.65 | 23.75 | 23.20 | 23.80 | 2,090,145 | 49,356,345 | 23.614 | 13.32 | 13.30 | 13.35 | 13.04 | 13.38 | 3,717,823 | 13.276 | 0.42% |
| 2014-05-14 | 0 | 23.60 | 23.55 | 23.65 | 22.95 | 23.75 | 6,228,010 | 146,168,835 | 23.470 | 13.27 | 13.24 | 13.30 | 12.90 | 13.35 | 11,078,007 | 13.195 | 1.07% |
| 2014-05-13 | 0 | 23.35 | 23.20 | 23.30 | 22.85 | 23.60 | 5,676,232 | 131,874,621 | 23.233 | 13.13 | 13.04 | 13.10 | 12.85 | 13.27 | 10,096,538 | 13.061 | 1.52% |
| 2014-05-12 | 0 | 23.00 | 22.95 | 23.05 | 22.10 | 23.45 | 4,448,000 | 101,993,349 | 22.930 | 12.93 | 12.90 | 12.96 | 12.42 | 13.18 | 7,911,833 | 12.891 | 3.14% |
| 2014-05-09 | 0 | 22.30 | 22.20 | 22.35 | 21.95 | 22.45 | 2,242,124 | 49,988,246 | 22.295 | 12.54 | 12.48 | 12.57 | 12.34 | 12.62 | 3,988,155 | 12.534 | -0.22% |
| 2014-05-08 | 0 | 22.35 | 22.25 | 22.30 | 22.25 | 22.90 | 3,977,138 | 89,422,540 | 22.484 | 12.57 | 12.51 | 12.54 | 12.51 | 12.87 | 7,074,292 | 12.640 | 0.00% |
| 2014-05-07 | 0 | 22.35 | 22.30 | 22.40 | 22.30 | 23.15 | 7,498,174 | 168,861,725 | 22.520 | 12.57 | 12.54 | 12.59 | 12.54 | 13.01 | 13,337,298 | 12.661 | -2.61% |
| 2014-05-05 | 0 | 22.95 | 22.90 | 22.95 | 22.80 | 23.50 | 3,799,688 | 87,411,818 | 23.005 | 12.90 | 12.87 | 12.90 | 12.82 | 13.21 | 6,758,655 | 12.933 | -1.08% |
| 2014-05-02 | 0 | 23.20 | 23.20 | 23.25 | 22.85 | 23.40 | 3,904,656 | 90,837,300 | 23.264 | 13.04 | 13.04 | 13.07 | 12.85 | 13.16 | 6,945,366 | 13.079 | 0.65% |
| 2014-04-30 | 0 | 23.05 | 23.00 | 23.15 | 22.50 | 23.35 | 8,241,000 | 189,675,725 | 23.016 | 12.96 | 12.93 | 13.01 | 12.65 | 13.13 | 14,658,592 | 12.940 | -1.07% |
| 2014-04-29 | 0 | 23.30 | 23.20 | 23.30 | 22.30 | 23.30 | 6,234,716 | 143,542,454 | 23.023 | 13.10 | 13.04 | 13.10 | 12.54 | 13.10 | 11,089,936 | 12.943 | 4.48% |
| 2014-04-28 | 0 | 22.30 | 22.25 | 22.35 | 22.05 | 22.60 | 3,338,625 | 74,590,877 | 22.342 | 12.54 | 12.51 | 12.57 | 12.40 | 12.71 | 5,938,544 | 12.560 | -0.54% |
| 2014-04-25 | 0 | 23.00 | 22.95 | 23.05 | 22.90 | 23.35 | 4,310,659 | 99,349,109 | 23.047 | 12.60 | 12.58 | 12.63 | 12.55 | 12.80 | 7,865,897 | 12.630 | -1.71% |
| 2014-04-24 | 0 | 23.40 | 23.40 | 23.50 | 23.15 | 23.60 | 5,720,792 | 133,800,319 | 23.388 | 12.82 | 12.82 | 12.88 | 12.69 | 12.93 | 10,439,044 | 12.817 | -0.21% |
| 2014-04-23 | 0 | 23.45 | 23.35 | 23.45 | 23.30 | 24.00 | 5,043,049 | 118,818,173 | 23.561 | 12.85 | 12.80 | 12.85 | 12.77 | 13.15 | 9,202,329 | 12.912 | -1.68% |
| 2014-04-22 | 0 | 23.85 | 23.85 | 23.90 | 23.65 | 24.00 | 2,023,000 | 48,128,208 | 23.791 | 13.07 | 13.07 | 13.10 | 12.96 | 13.15 | 3,691,479 | 13.038 | 0.63% |
| 2014-04-17 | 0 | 23.70 | 23.60 | 23.70 | 23.45 | 23.85 | 3,333,537 | 78,739,556 | 23.620 | 12.99 | 12.93 | 12.99 | 12.85 | 13.07 | 6,082,888 | 12.944 | 0.00% |
| 2014-04-16 | 0 | 23.70 | 23.65 | 23.75 | 23.55 | 24.10 | 4,539,900 | 108,312,496 | 23.858 | 12.99 | 12.96 | 13.02 | 12.91 | 13.21 | 8,284,205 | 13.075 | 0.00% |
| 2014-04-15 | 0 | 23.70 | 23.65 | 23.75 | 23.60 | 24.00 | 4,593,768 | 109,368,187 | 23.808 | 12.99 | 12.96 | 13.02 | 12.93 | 13.15 | 8,382,501 | 13.047 | -1.04% |
| 2014-04-14 | 0 | 23.95 | 23.90 | 23.95 | 23.60 | 24.10 | 4,693,607 | 112,447,637 | 23.958 | 13.13 | 13.10 | 13.13 | 12.93 | 13.21 | 8,564,683 | 13.129 | 0.63% |
| 2014-04-11 | 0 | 23.80 | 23.70 | 23.80 | 23.65 | 24.60 | 10,264,453 | 246,027,946 | 23.969 | 13.04 | 12.99 | 13.04 | 12.96 | 13.48 | 18,730,112 | 13.135 | -1.04% |
| 2014-04-10 | 0 | 24.05 | 24.00 | 24.05 | 23.70 | 24.20 | 7,807,039 | 185,967,674 | 23.821 | 13.18 | 13.15 | 13.18 | 12.99 | 13.26 | 14,245,934 | 13.054 | 2.12% |
| 2014-04-09 | 0 | 23.55 | 23.50 | 23.55 | 23.30 | 23.90 | 6,358,387 | 150,238,676 | 23.628 | 12.91 | 12.88 | 12.91 | 12.77 | 13.10 | 11,602,499 | 12.949 | 0.64% |
| 2014-04-08 | 0 | 23.40 | 23.35 | 23.40 | 22.75 | 23.40 | 3,749,371 | 87,117,556 | 23.235 | 12.82 | 12.80 | 12.82 | 12.47 | 12.82 | 6,841,684 | 12.733 | 0.86% |
| 2014-04-07 | 0 | 23.20 | 23.15 | 23.20 | 22.75 | 23.35 | 3,754,500 | 86,892,505 | 23.144 | 12.71 | 12.69 | 12.71 | 12.47 | 12.80 | 6,851,043 | 12.683 | 1.09% |
| 2014-04-04 | 0 | 22.95 | 22.95 | 23.00 | 22.75 | 23.20 | 2,587,804 | 59,478,833 | 22.984 | 12.58 | 12.58 | 12.60 | 12.47 | 12.71 | 4,722,108 | 12.596 | -1.08% |
| 2014-04-03 | 0 | 23.20 | 23.10 | 23.15 | 22.75 | 23.55 | 4,691,000 | 108,176,752 | 23.060 | 12.71 | 12.66 | 12.69 | 12.47 | 12.91 | 8,559,926 | 12.638 | -1.28% |
| 2014-04-02 | 0 | 23.50 | 23.50 | 23.55 | 22.55 | 23.60 | 6,342,679 | 147,880,424 | 23.315 | 12.88 | 12.88 | 12.91 | 12.36 | 12.93 | 11,573,836 | 12.777 | 3.75% |
| 2014-04-01 | 0 | 22.65 | 22.60 | 22.80 | 22.10 | 22.90 | 4,535,414 | 102,366,096 | 22.570 | 12.41 | 12.39 | 12.49 | 12.11 | 12.55 | 8,276,020 | 12.369 | 1.57% |
| 2014-03-31 | 0 | 22.30 | 22.25 | 22.35 | 21.95 | 22.35 | 4,093,014 | 91,009,528 | 22.235 | 12.22 | 12.19 | 12.25 | 12.03 | 12.25 | 7,468,748 | 12.185 | 1.36% |
| 2014-03-28 | 0 | 22.00 | 22.00 | 22.10 | 21.65 | 22.10 | 3,706,146 | 81,099,877 | 21.883 | 12.06 | 12.06 | 12.11 | 11.86 | 12.11 | 6,762,809 | 11.992 | 2.80% |
| 2014-03-27 | 0 | 21.40 | 21.35 | 21.40 | 21.30 | 21.80 | 3,979,091 | 85,517,319 | 21.492 | 11.73 | 11.70 | 11.73 | 11.67 | 11.95 | 7,260,866 | 11.778 | 0.00% |
| 2014-03-26 | 0 | 21.40 | 21.40 | 21.50 | 21.15 | 21.65 | 4,312,600 | 92,358,521 | 21.416 | 11.73 | 11.73 | 11.78 | 11.59 | 11.86 | 7,869,439 | 11.736 | 0.23% |
| 2014-03-25 | 0 | 21.35 | 21.25 | 21.35 | 20.60 | 21.60 | 5,629,608 | 119,358,201 | 21.202 | 11.70 | 11.65 | 11.70 | 11.29 | 11.84 | 10,272,656 | 11.619 | 2.64% |
| 2014-03-24 | 0 | 20.80 | 20.85 | 20.90 | 20.25 | 20.90 | 4,501,288 | 92,463,835 | 20.542 | 11.40 | 11.43 | 11.45 | 11.10 | 11.45 | 8,213,748 | 11.257 | 1.96% |
| 2014-03-21 | 0 | 20.40 | 20.35 | 20.40 | 20.15 | 20.55 | 7,112,931 | 144,766,562 | 20.353 | 11.18 | 11.15 | 11.18 | 11.04 | 11.26 | 12,979,357 | 11.154 | 0.99% |
| 2014-03-20 | 0 | 20.20 | 20.15 | 20.20 | 20.15 | 20.65 | 4,478,704 | 91,062,840 | 20.332 | 11.07 | 11.04 | 11.07 | 11.04 | 11.32 | 8,172,538 | 11.143 | -1.94% |
| 2014-03-19 | 0 | 20.60 | 20.55 | 20.60 | 20.10 | 20.70 | 5,067,139 | 103,819,891 | 20.489 | 11.29 | 11.26 | 11.29 | 11.02 | 11.34 | 9,246,288 | 11.228 | 0.49% |
| 2014-03-18 | 0 | 20.50 | 20.40 | 20.50 | 20.20 | 20.70 | 10,497,457 | 215,050,945 | 20.486 | 11.23 | 11.18 | 11.23 | 11.07 | 11.34 | 19,155,288 | 11.227 | 0.00% |
| 2014-03-17 | 0 | 20.50 | 20.45 | 20.50 | 20.20 | 20.60 | 3,620,000 | 74,261,166 | 20.514 | 11.23 | 11.21 | 11.23 | 11.07 | 11.29 | 6,605,613 | 11.242 | 1.99% |
| 2014-03-14 | 0 | 20.10 | 20.10 | 20.15 | 19.80 | 20.40 | 6,419,682 | 128,792,480 | 20.062 | 11.02 | 11.02 | 11.04 | 10.85 | 11.18 | 11,714,347 | 10.994 | 0.00% |
| 2014-03-13 | 0 | 20.10 | 20.10 | 20.15 | 20.00 | 20.55 | 4,729,113 | 95,647,056 | 20.225 | 11.02 | 11.02 | 11.04 | 10.96 | 11.26 | 8,629,473 | 11.084 | -1.95% |
| 2014-03-12 | 0 | 20.50 | 20.45 | 20.50 | 20.40 | 21.00 | 4,521,990 | 92,913,193 | 20.547 | 11.23 | 11.21 | 11.23 | 11.18 | 11.51 | 8,251,524 | 11.260 | -2.15% |
| 2014-03-11 | 0 | 20.95 | 20.95 | 21.00 | 20.65 | 21.20 | 2,498,630 | 52,521,942 | 21.020 | 11.48 | 11.48 | 11.51 | 11.32 | 11.62 | 4,559,388 | 11.520 | 0.72% |
| 2014-03-10 | 0 | 20.80 | 20.70 | 20.85 | 20.60 | 21.05 | 3,826,182 | 79,369,220 | 20.744 | 11.40 | 11.34 | 11.43 | 11.29 | 11.54 | 6,981,845 | 11.368 | -2.12% |
| 2014-03-07 | 0 | 21.25 | 21.25 | 21.30 | 21.10 | 21.55 | 3,885,006 | 82,805,702 | 21.314 | 11.65 | 11.65 | 11.67 | 11.56 | 11.81 | 7,089,184 | 11.681 | 0.00% |
| 2014-03-06 | 0 | 21.25 | 21.20 | 21.30 | 20.85 | 21.30 | 2,025,290 | 42,792,216 | 21.129 | 11.65 | 11.62 | 11.67 | 11.43 | 11.67 | 3,695,658 | 11.579 | 0.47% |
| 2014-03-05 | 0 | 21.15 | 21.05 | 21.15 | 20.85 | 21.30 | 2,140,440 | 45,119,408 | 21.080 | 11.59 | 11.54 | 11.59 | 11.43 | 11.67 | 3,905,779 | 11.552 | -0.24% |
| 2014-03-04 | 0 | 21.20 | 21.20 | 21.30 | 21.00 | 21.45 | 2,865,451 | 60,935,393 | 21.266 | 11.62 | 11.62 | 11.67 | 11.51 | 11.76 | 5,228,746 | 11.654 | 0.71% |
| 2014-03-03 | 0 | 21.05 | 21.00 | 21.05 | 20.90 | 21.50 | 3,684,175 | 77,635,513 | 21.073 | 11.54 | 11.51 | 11.54 | 11.45 | 11.78 | 6,722,717 | 11.548 | -2.32% |
| 2014-02-28 | 0 | 21.55 | 21.45 | 21.60 | 21.10 | 21.70 | 4,609,500 | 98,482,741 | 21.365 | 11.81 | 11.76 | 11.84 | 11.56 | 11.89 | 8,411,208 | 11.709 | 0.23% |
| 2014-02-27 | 0 | 21.50 | 21.40 | 21.55 | 20.85 | 21.55 | 4,579,582 | 97,501,031 | 21.290 | 11.78 | 11.73 | 11.81 | 11.43 | 11.81 | 8,356,615 | 11.668 | 1.42% |
| 2014-02-26 | 0 | 21.20 | 21.10 | 21.20 | 20.60 | 21.30 | 5,418,923 | 113,660,907 | 20.975 | 11.62 | 11.56 | 11.62 | 11.29 | 11.67 | 9,888,207 | 11.495 | 0.95% |
| 2014-02-25 | 0 | 21.00 | 21.00 | 21.05 | 20.85 | 21.45 | 4,022,338 | 85,224,949 | 21.188 | 11.51 | 11.51 | 11.54 | 11.43 | 11.76 | 7,339,782 | 11.611 | -0.47% |
| 2014-02-24 | 0 | 21.10 | 21.00 | 21.15 | 20.75 | 21.70 | 8,600,187 | 180,843,109 | 21.028 | 11.56 | 11.51 | 11.59 | 11.37 | 11.89 | 15,693,235 | 11.524 | -2.76% |
| 2014-02-21 | 0 | 21.70 | 21.65 | 21.70 | 21.55 | 21.80 | 5,588,000 | 121,163,039 | 21.683 | 11.89 | 11.86 | 11.89 | 11.81 | 11.95 | 10,196,731 | 11.883 | 0.70% |
| 2014-02-20 | 0 | 21.55 | 21.50 | 21.60 | 21.30 | 21.90 | 4,945,818 | 106,794,637 | 21.593 | 11.81 | 11.78 | 11.84 | 11.67 | 12.00 | 9,024,906 | 11.833 | -1.15% |
| 2014-02-19 | 0 | 21.80 | 21.75 | 21.80 | 21.70 | 22.10 | 4,748,663 | 103,910,182 | 21.882 | 11.95 | 11.92 | 11.95 | 11.89 | 12.11 | 8,665,147 | 11.992 | -0.91% |
| 2014-02-18 | 0 | 22.00 | 21.90 | 22.00 | 21.65 | 22.15 | 2,676,000 | 58,703,100 | 21.937 | 12.06 | 12.00 | 12.06 | 11.86 | 12.14 | 4,883,045 | 12.022 | 0.69% |
| 2014-02-17 | 0 | 21.85 | 21.85 | 21.90 | 21.80 | 22.10 | 4,366,750 | 95,476,250 | 21.864 | 11.97 | 11.97 | 12.00 | 11.95 | 12.11 | 7,968,249 | 11.982 | -0.46% |
| 2014-02-14 | 0 | 21.95 | 22.00 | 22.05 | 21.85 | 22.30 | 5,960,000 | 130,888,475 | 21.961 | 12.03 | 12.06 | 12.08 | 11.97 | 12.22 | 10,875,540 | 12.035 | -0.90% |
| 2014-02-13 | 0 | 22.15 | 22.10 | 22.25 | 22.00 | 22.40 | 4,010,783 | 88,724,452 | 22.121 | 12.14 | 12.11 | 12.19 | 12.06 | 12.28 | 7,318,697 | 12.123 | -1.12% |
| 2014-02-12 | 0 | 22.40 | 22.35 | 22.45 | 21.90 | 22.60 | 5,977,815 | 133,746,767 | 22.374 | 12.28 | 12.25 | 12.30 | 12.00 | 12.39 | 10,908,048 | 12.261 | 1.59% |
| 2014-02-11 | 0 | 22.05 | 21.95 | 22.10 | 21.75 | 22.10 | 4,597,126 | 100,724,542 | 21.910 | 12.08 | 12.03 | 12.11 | 11.92 | 12.11 | 8,388,629 | 12.007 | 1.38% |
| 2014-02-10 | 0 | 21.75 | 21.70 | 21.75 | 21.65 | 22.05 | 4,953,974 | 108,175,632 | 21.836 | 11.92 | 11.89 | 11.92 | 11.86 | 12.08 | 9,039,789 | 11.967 | -1.36% |
| 2014-02-07 | 0 | 22.05 | 21.95 | 22.00 | 21.30 | 22.10 | 10,208,495 | 222,244,482 | 21.771 | 12.08 | 12.03 | 12.06 | 11.67 | 12.11 | 18,628,003 | 11.931 | 2.08% |
| 2014-02-06 | 0 | 21.60 | 21.55 | 21.65 | 21.10 | 21.80 | 9,232,820 | 198,369,814 | 21.485 | 11.84 | 11.81 | 11.86 | 11.56 | 11.95 | 16,847,635 | 11.774 | 1.65% |
| 2014-02-05 | 0 | 21.25 | 21.20 | 21.30 | 21.15 | 21.95 | 9,824,787 | 209,688,517 | 21.343 | 11.65 | 11.62 | 11.67 | 11.59 | 12.03 | 17,927,830 | 11.696 | -1.85% |
| 2014-02-04 | 0 | 21.65 | 21.60 | 21.70 | 21.30 | 22.20 | 7,802,217 | 168,525,418 | 21.600 | 11.86 | 11.84 | 11.89 | 11.67 | 12.17 | 14,237,135 | 11.837 | 0.46% |
| 2014-01-30 | 0 | 21.55 | 21.50 | 21.70 | 21.35 | 21.80 | 5,874,410 | 126,509,572 | 21.536 | 11.81 | 11.78 | 11.89 | 11.70 | 11.95 | 10,719,359 | 11.802 | -2.05% |
| 2014-01-29 | 0 | 22.00 | 21.95 | 22.00 | 21.90 | 22.85 | 9,975,279 | 220,340,838 | 22.089 | 12.06 | 12.03 | 12.06 | 12.00 | 12.52 | 18,202,441 | 12.105 | -1.57% |
| 2014-01-28 | 0 | 22.35 | 22.30 | 22.35 | 22.20 | 23.10 | 9,570,694 | 214,429,692 | 22.405 | 12.25 | 12.22 | 12.25 | 12.17 | 12.66 | 17,464,172 | 12.278 | -2.83% |
| 2014-01-27 | 0 | 23.00 | 22.95 | 23.05 | 22.60 | 23.20 | 8,151,928 | 187,094,913 | 22.951 | 12.60 | 12.58 | 12.63 | 12.39 | 12.71 | 14,875,272 | 12.578 | -1.29% |
| 2014-01-24 | 0 | 23.30 | 23.30 | 23.40 | 22.50 | 23.45 | 7,068,240 | 162,984,601 | 23.059 | 12.77 | 12.77 | 12.82 | 12.33 | 12.85 | 12,897,807 | 12.637 | 0.87% |
| 2014-01-23 | 0 | 23.10 | 23.05 | 23.15 | 23.00 | 24.30 | 11,014,100 | 258,521,930 | 23.472 | 12.66 | 12.63 | 12.69 | 12.60 | 13.32 | 20,098,035 | 12.863 | -5.13% |
| 2014-01-22 | 0 | 24.35 | 24.25 | 24.40 | 24.20 | 24.40 | 4,336,476 | 105,542,225 | 24.338 | 13.34 | 13.29 | 13.37 | 13.26 | 13.37 | 7,913,007 | 13.338 | -0.20% |
| 2014-01-21 | 0 | 24.40 | 24.35 | 24.40 | 24.20 | 24.50 | 3,046,937 | 74,338,723 | 24.398 | 13.37 | 13.34 | 13.37 | 13.26 | 13.43 | 5,559,914 | 13.370 | 1.24% |
| 2014-01-20 | 0 | 24.10 | 24.10 | 24.15 | 24.10 | 24.60 | 2,505,712 | 60,939,400 | 24.320 | 13.21 | 13.21 | 13.23 | 13.21 | 13.48 | 4,572,311 | 13.328 | -2.03% |
| 2014-01-17 | 0 | 24.60 | 24.55 | 24.65 | 23.95 | 24.65 | 4,996,647 | 121,582,001 | 24.333 | 13.48 | 13.45 | 13.51 | 13.13 | 13.51 | 9,117,657 | 13.335 | 1.86% |
| 2014-01-16 | 0 | 24.15 | 24.15 | 24.20 | 23.95 | 24.50 | 2,529,194 | 61,126,956 | 24.169 | 13.23 | 13.23 | 13.26 | 13.13 | 13.43 | 4,615,160 | 13.245 | 1.05% |
| 2014-01-15 | 0 | 23.90 | 23.85 | 23.95 | 23.60 | 24.25 | 2,328,637 | 55,546,016 | 23.853 | 13.10 | 13.07 | 13.13 | 12.93 | 13.29 | 4,249,192 | 13.072 | 0.21% |
| 2014-01-14 | 0 | 23.85 | 23.80 | 23.85 | 23.60 | 23.95 | 3,592,312 | 85,465,817 | 23.791 | 13.07 | 13.04 | 13.07 | 12.93 | 13.13 | 6,555,089 | 13.038 | -0.42% |
| 2014-01-13 | 0 | 23.95 | 23.95 | 24.00 | 23.80 | 24.50 | 3,730,551 | 89,486,743 | 23.988 | 13.13 | 13.13 | 13.15 | 13.04 | 13.43 | 6,807,342 | 13.146 | 0.84% |
| 2014-01-10 | 0 | 23.75 | 23.65 | 23.70 | 23.20 | 24.15 | 8,819,900 | 210,014,358 | 23.811 | 13.02 | 12.96 | 12.99 | 12.71 | 13.23 | 16,094,157 | 13.049 | 1.93% |
| 2014-01-09 | 0 | 23.30 | 23.25 | 23.30 | 23.05 | 23.55 | 4,074,944 | 94,959,881 | 23.303 | 12.77 | 12.74 | 12.77 | 12.63 | 12.91 | 7,435,775 | 12.771 | 0.00% |
| 2014-01-08 | 0 | 23.30 | 23.25 | 23.30 | 23.05 | 23.45 | 3,105,974 | 72,046,216 | 23.196 | 12.77 | 12.74 | 12.77 | 12.63 | 12.85 | 5,667,642 | 12.712 | 0.43% |
| 2014-01-07 | 0 | 23.20 | 23.10 | 23.20 | 23.10 | 23.55 | 3,263,711 | 76,281,836 | 23.373 | 12.71 | 12.66 | 12.71 | 12.66 | 12.91 | 5,955,473 | 12.809 | -0.22% |
| 2014-01-06 | 0 | 23.25 | 23.20 | 23.25 | 23.10 | 23.45 | 2,452,610 | 57,001,635 | 23.241 | 12.74 | 12.71 | 12.74 | 12.66 | 12.85 | 4,475,412 | 12.737 | -1.27% |
| 2014-01-03 | 0 | 23.55 | 23.50 | 23.55 | 23.50 | 24.35 | 4,001,844 | 95,005,470 | 23.740 | 12.91 | 12.88 | 12.91 | 12.88 | 13.34 | 7,302,385 | 13.010 | -3.88% |
| 2014-01-02 | 0 | 24.50 | 24.45 | 24.50 | 24.35 | 24.80 | 2,866,906 | 70,273,649 | 24.512 | 13.43 | 13.40 | 13.43 | 13.34 | 13.59 | 5,231,401 | 13.433 | 0.00% |
| 2013-12-31 | 0 | 24.50 | 24.45 | 24.60 | 24.30 | 24.65 | 1,647,798 | 40,438,249 | 24.541 | 13.43 | 13.40 | 13.48 | 13.32 | 13.51 | 3,006,828 | 13.449 | 1.24% |
| 2013-12-30 | 0 | 24.20 | 24.20 | 24.25 | 24.00 | 24.35 | 3,704,255 | 89,390,128 | 24.132 | 13.26 | 13.26 | 13.29 | 13.15 | 13.34 | 6,759,358 | 13.225 | 0.83% |
| 2013-12-27 | 0 | 24.00 | 23.95 | 24.00 | 23.90 | 24.45 | 3,949,454 | 94,986,111 | 24.050 | 13.15 | 13.13 | 13.15 | 13.10 | 13.40 | 7,206,786 | 13.180 | -1.84% |
| 2013-12-24 | 0 | 24.45 | 24.35 | 24.40 | 24.00 | 24.45 | 2,089,494 | 50,797,553 | 24.311 | 13.40 | 13.34 | 13.37 | 13.15 | 13.40 | 3,812,815 | 13.323 | 2.73% |
| 2013-12-23 | 0 | 23.80 | 23.70 | 23.80 | 23.70 | 24.15 | 3,349,769 | 80,019,812 | 23.888 | 13.04 | 12.99 | 13.04 | 12.99 | 13.23 | 6,112,508 | 13.091 | -0.83% |
| 2013-12-20 | 0 | 24.00 | 24.00 | 24.05 | 23.80 | 24.45 | 6,075,900 | 146,760,736 | 24.155 | 13.15 | 13.15 | 13.18 | 13.04 | 13.40 | 11,087,029 | 13.237 | 0.00% |
| 2013-12-19 | 0 | 24.00 | 23.90 | 24.00 | 23.75 | 25.30 | 8,941,667 | 218,078,136 | 24.389 | 13.15 | 13.10 | 13.15 | 13.02 | 13.86 | 16,316,352 | 13.366 | -4.57% |
| 2013-12-18 | 0 | 25.15 | 25.05 | 25.20 | 25.00 | 25.30 | 4,429,512 | 111,344,763 | 25.137 | 13.78 | 13.73 | 13.81 | 13.70 | 13.86 | 8,082,774 | 13.776 | 0.80% |
| 2013-12-17 | 0 | 24.95 | 24.90 | 24.95 | 24.80 | 25.10 | 3,722,509 | 92,824,987 | 24.936 | 13.67 | 13.65 | 13.67 | 13.59 | 13.76 | 6,792,667 | 13.665 | -0.80% |
| 2013-12-16 | 0 | 25.15 | 25.05 | 25.15 | 25.00 | 25.40 | 2,422,077 | 60,796,279 | 25.101 | 13.78 | 13.73 | 13.78 | 13.70 | 13.92 | 4,419,697 | 13.756 | -0.40% |
| 2013-12-13 | 0 | 25.25 | 25.20 | 25.30 | 24.70 | 25.35 | 3,263,427 | 81,923,271 | 25.103 | 13.84 | 13.81 | 13.86 | 13.54 | 13.89 | 5,954,955 | 13.757 | 0.20% |
| 2013-12-12 | 0 | 25.20 | 25.15 | 25.20 | 24.75 | 25.25 | 4,230,145 | 105,896,491 | 25.034 | 13.81 | 13.78 | 13.81 | 13.56 | 13.84 | 7,718,978 | 13.719 | 1.20% |
| 2013-12-11 | 0 | 24.90 | 24.90 | 24.95 | 24.85 | 25.55 | 8,011,113 | 199,918,265 | 24.955 | 13.65 | 13.65 | 13.67 | 13.62 | 14.00 | 14,618,319 | 13.676 | -2.54% |
| 2013-12-10 | 0 | 25.55 | 25.55 | 25.60 | 25.00 | 25.65 | 3,063,859 | 77,717,025 | 25.366 | 14.00 | 14.00 | 14.03 | 13.70 | 14.06 | 5,590,792 | 13.901 | 1.19% |
| 2013-12-09 | 0 | 25.25 | 25.20 | 25.25 | 25.20 | 25.75 | 2,219,274 | 56,241,384 | 25.342 | 13.84 | 13.81 | 13.84 | 13.81 | 14.11 | 4,049,631 | 13.888 | -0.79% |
| 2013-12-06 | 0 | 25.45 | 25.45 | 25.50 | 25.40 | 25.75 | 3,505,250 | 89,479,789 | 25.527 | 13.95 | 13.95 | 13.97 | 13.92 | 14.11 | 6,396,223 | 13.989 | -0.78% |
| 2013-12-05 | 0 | 25.65 | 25.60 | 25.75 | 25.50 | 25.80 | 3,535,000 | 90,656,851 | 25.646 | 14.06 | 14.03 | 14.11 | 13.97 | 14.14 | 6,450,509 | 14.054 | -0.39% |
| 2013-12-04 | 0 | 25.75 | 25.70 | 25.80 | 25.65 | 26.00 | 5,096,761 | 131,263,752 | 25.754 | 14.11 | 14.08 | 14.14 | 14.06 | 14.25 | 9,300,340 | 14.114 | -1.34% |
| 2013-12-03 | 0 | 26.10 | 26.00 | 26.15 | 26.00 | 26.25 | 2,238,260 | 58,433,338 | 26.107 | 14.30 | 14.25 | 14.33 | 14.25 | 14.39 | 4,084,276 | 14.307 | -0.57% |
| 2013-12-02 | 0 | 26.25 | 26.20 | 26.30 | 25.95 | 26.45 | 2,582,762 | 67,589,853 | 26.170 | 14.39 | 14.36 | 14.41 | 14.22 | 14.50 | 4,712,908 | 14.341 | 0.77% |
| 2013-11-29 | 0 | 26.05 | 26.00 | 26.10 | 26.00 | 26.35 | 1,385,000 | 36,163,750 | 26.111 | 14.28 | 14.25 | 14.30 | 14.25 | 14.44 | 2,527,286 | 14.309 | -0.19% |
| 2013-11-28 | 0 | 26.10 | 26.05 | 26.10 | 26.00 | 26.65 | 2,034,100 | 53,530,772 | 26.317 | 14.30 | 14.28 | 14.30 | 14.25 | 14.60 | 3,711,734 | 14.422 | -0.76% |
| 2013-11-27 | 0 | 26.30 | 26.20 | 26.35 | 25.95 | 26.45 | 2,692,791 | 70,839,292 | 26.307 | 14.41 | 14.36 | 14.44 | 14.22 | 14.50 | 4,913,684 | 14.417 | 0.77% |
| 2013-11-26 | 0 | 26.10 | 25.95 | 26.20 | 25.70 | 26.35 | 4,590,070 | 119,688,852 | 26.076 | 14.30 | 14.22 | 14.36 | 14.08 | 14.44 | 8,375,753 | 14.290 | 1.16% |
| 2013-11-25 | 0 | 25.80 | 25.80 | 25.85 | 25.75 | 26.60 | 3,424,818 | 88,896,778 | 25.957 | 14.14 | 14.14 | 14.17 | 14.11 | 14.58 | 6,249,454 | 14.225 | -2.82% |
| 2013-11-22 | 0 | 26.55 | 26.50 | 26.55 | 26.40 | 27.00 | 3,484,471 | 92,432,695 | 26.527 | 14.55 | 14.52 | 14.55 | 14.47 | 14.80 | 6,358,306 | 14.537 | 1.34% |
| 2013-11-21 | 0 | 26.20 | 26.10 | 26.20 | 26.05 | 26.70 | 4,126,000 | 108,422,925 | 26.278 | 14.36 | 14.30 | 14.36 | 14.28 | 14.63 | 7,528,939 | 14.401 | -0.57% |
| 2013-11-20 | 0 | 26.35 | 26.40 | 26.50 | 26.35 | 26.90 | 6,231,726 | 165,564,218 | 26.568 | 14.44 | 14.47 | 14.52 | 14.44 | 14.74 | 11,371,374 | 14.560 | 0.00% |
| 2013-11-19 | 0 | 26.35 | 26.35 | 26.45 | 26.30 | 26.80 | 6,047,611 | 160,879,311 | 26.602 | 14.44 | 14.44 | 14.50 | 14.41 | 14.69 | 11,035,409 | 14.578 | -0.57% |
| 2013-11-18 | 0 | 26.50 | 26.50 | 26.60 | 25.65 | 26.80 | 5,942,608 | 157,023,791 | 26.423 | 14.52 | 14.52 | 14.58 | 14.06 | 14.69 | 10,843,804 | 14.481 | 4.33% |
| 2013-11-15 | 0 | 25.40 | 25.40 | 25.50 | 25.20 | 25.55 | 3,044,964 | 77,322,217 | 25.393 | 13.92 | 13.92 | 13.97 | 13.81 | 14.00 | 5,556,313 | 13.916 | 0.79% |
| 2013-11-14 | 0 | 25.20 | 25.15 | 25.20 | 25.05 | 25.35 | 2,728,149 | 68,648,158 | 25.163 | 13.81 | 13.78 | 13.81 | 13.73 | 13.89 | 4,978,204 | 13.790 | 0.00% |
| 2013-11-13 | 0 | 25.20 | 25.10 | 25.25 | 25.00 | 25.65 | 4,317,583 | 108,770,330 | 25.192 | 13.81 | 13.76 | 13.84 | 13.70 | 14.06 | 7,878,531 | 13.806 | -1.75% |
| 2013-11-12 | 0 | 25.65 | 25.60 | 25.65 | 25.55 | 25.85 | 1,626,218 | 41,694,715 | 25.639 | 14.06 | 14.03 | 14.06 | 14.00 | 14.17 | 2,967,450 | 14.051 | -0.77% |
| 2013-11-11 | 0 | 25.85 | 25.75 | 25.85 | 25.50 | 25.90 | 1,357,548 | 34,925,523 | 25.727 | 14.17 | 14.11 | 14.17 | 13.97 | 14.19 | 2,477,193 | 14.099 | 0.58% |
| 2013-11-08 | 0 | 25.70 | 25.70 | 25.75 | 25.50 | 25.75 | 3,250,992 | 83,276,896 | 25.616 | 14.08 | 14.08 | 14.11 | 13.97 | 14.11 | 5,932,264 | 14.038 | -0.39% |
| 2013-11-07 | 0 | 25.80 | 25.75 | 25.80 | 25.65 | 25.95 | 2,767,875 | 71,379,331 | 25.788 | 14.14 | 14.11 | 14.14 | 14.06 | 14.22 | 5,050,694 | 14.133 | -0.19% |
| 2013-11-06 | 0 | 25.85 | 25.80 | 25.85 | 25.60 | 25.95 | 4,443,721 | 114,692,492 | 25.810 | 14.17 | 14.14 | 14.17 | 14.03 | 14.22 | 8,108,702 | 14.144 | 0.19% |
| 2013-11-05 | 0 | 25.80 | 25.75 | 25.85 | 25.60 | 26.15 | 3,089,237 | 79,659,723 | 25.786 | 14.14 | 14.11 | 14.17 | 14.03 | 14.33 | 5,637,101 | 14.131 | -0.96% |
| 2013-11-04 | 0 | 26.05 | 26.00 | 26.05 | 25.80 | 26.10 | 4,242,000 | 110,199,047 | 25.978 | 14.28 | 14.25 | 14.28 | 14.14 | 14.30 | 7,740,611 | 14.236 | 0.97% |
| 2013-11-01 | 0 | 25.80 | 25.75 | 25.80 | 25.60 | 25.95 | 2,888,849 | 74,392,418 | 25.752 | 14.14 | 14.11 | 14.14 | 14.03 | 14.22 | 5,271,442 | 14.112 | 0.98% |
| 2013-10-31 | 0 | 25.55 | 25.50 | 25.55 | 25.40 | 25.90 | 2,994,689 | 76,536,118 | 25.557 | 14.00 | 13.97 | 14.00 | 13.92 | 14.19 | 5,464,574 | 14.006 | -0.20% |
| 2013-10-30 | 0 | 25.60 | 25.60 | 25.70 | 25.35 | 25.75 | 2,772,200 | 70,897,569 | 25.574 | 14.03 | 14.03 | 14.08 | 13.89 | 14.11 | 5,058,586 | 14.015 | 0.39% |
| 2013-10-29 | 0 | 25.50 | 25.45 | 25.55 | 25.15 | 25.80 | 3,758,500 | 96,039,205 | 25.553 | 13.97 | 13.95 | 14.00 | 13.78 | 14.14 | 6,858,342 | 14.003 | 1.80% |
| 2013-10-28 | 0 | 25.05 | 25.05 | 25.10 | 24.70 | 25.15 | 1,460,219 | 36,475,809 | 24.980 | 13.73 | 13.73 | 13.76 | 13.54 | 13.78 | 2,664,542 | 13.689 | 0.60% |
| 2013-10-25 | 0 | 24.90 | 24.85 | 24.95 | 24.85 | 25.05 | 5,470,897 | 136,427,987 | 24.937 | 13.65 | 13.62 | 13.67 | 13.62 | 13.73 | 9,983,047 | 13.666 | -0.80% |
| 2013-10-24 | 0 | 25.10 | 25.05 | 25.15 | 25.00 | 25.55 | 6,006,401 | 151,519,805 | 25.226 | 13.76 | 13.73 | 13.78 | 13.70 | 14.00 | 10,960,211 | 13.825 | -1.76% |
| 2013-10-23 | 0 | 25.55 | 25.50 | 25.55 | 25.35 | 26.20 | 4,490,854 | 115,788,549 | 25.783 | 14.00 | 13.97 | 14.00 | 13.89 | 14.36 | 8,194,709 | 14.130 | 0.20% |
| 2013-10-22 | 0 | 25.50 | 25.50 | 25.60 | 25.40 | 25.80 | 1,480,000 | 37,896,325 | 25.606 | 13.97 | 13.97 | 14.03 | 13.92 | 14.14 | 2,700,637 | 14.032 | -0.78% |
| 2013-10-21 | 0 | 25.70 | 25.60 | 25.65 | 25.35 | 25.75 | 1,224,453 | 31,346,993 | 25.601 | 14.08 | 14.03 | 14.06 | 13.89 | 14.11 | 2,234,327 | 14.030 | 0.78% |
| 2013-10-18 | 0 | 25.50 | 25.40 | 25.55 | 25.35 | 25.60 | 2,792,000 | 71,133,314 | 25.478 | 13.97 | 13.92 | 14.00 | 13.89 | 14.03 | 5,094,716 | 13.962 | 0.00% |
| 2013-10-17 | 0 | 25.50 | 25.45 | 25.55 | 25.40 | 25.70 | 10,094,748 | 257,908,330 | 25.549 | 13.97 | 13.95 | 14.00 | 13.92 | 14.08 | 18,420,442 | 14.001 | 0.59% |
| 2013-10-16 | 0 | 25.35 | 25.35 | 25.40 | 25.30 | 25.65 | 6,358,705 | 161,593,645 | 25.413 | 13.89 | 13.89 | 13.92 | 13.86 | 14.06 | 11,603,079 | 13.927 | -1.55% |
| 2013-10-15 | 0 | 25.75 | 25.70 | 25.75 | 25.70 | 26.05 | 4,261,282 | 110,044,283 | 25.824 | 14.11 | 14.08 | 14.11 | 14.08 | 14.28 | 7,775,796 | 14.152 | -0.77% |
| 2013-10-11 | 0 | 25.95 | 25.90 | 25.95 | 25.85 | 26.30 | 4,397,450 | 114,497,116 | 26.037 | 14.22 | 14.19 | 14.22 | 14.17 | 14.41 | 8,024,269 | 14.269 | 0.39% |
| 2013-10-10 | 0 | 25.85 | 25.80 | 25.90 | 25.40 | 26.25 | 3,098,448 | 79,814,307 | 25.759 | 14.17 | 14.14 | 14.19 | 13.92 | 14.39 | 5,653,909 | 14.117 | -0.96% |
| 2013-10-09 | 0 | 26.10 | 26.05 | 26.10 | 25.75 | 26.35 | 4,656,630 | 121,556,925 | 26.104 | 14.30 | 14.28 | 14.30 | 14.11 | 14.44 | 8,497,209 | 14.306 | 0.77% |
| 2013-10-08 | 0 | 25.90 | 25.85 | 26.00 | 25.70 | 26.25 | 5,713,157 | 148,539,394 | 26.000 | 14.19 | 14.17 | 14.25 | 14.08 | 14.39 | 10,425,112 | 14.248 | 0.39% |
| 2013-10-07 | 0 | 25.80 | 25.80 | 25.85 | 25.70 | 26.55 | 6,943,057 | 180,193,176 | 25.953 | 14.14 | 14.14 | 14.17 | 14.08 | 14.55 | 12,669,378 | 14.223 | -0.58% |
| 2013-10-04 | 0 | 25.95 | 25.85 | 25.95 | 25.85 | 26.10 | 5,562,633 | 144,408,469 | 25.960 | 14.22 | 14.17 | 14.22 | 14.17 | 14.30 | 10,150,443 | 14.227 | -0.57% |
| 2013-10-03 | 0 | 26.10 | 26.05 | 26.10 | 25.90 | 26.35 | 4,489,416 | 117,255,391 | 26.118 | 14.30 | 14.28 | 14.30 | 14.19 | 14.44 | 8,192,085 | 14.313 | 0.19% |
| 2013-10-02 | 0 | 26.05 | 26.00 | 26.10 | 25.75 | 26.80 | 7,359,599 | 192,799,144 | 26.197 | 14.28 | 14.25 | 14.30 | 14.11 | 14.69 | 13,429,465 | 14.356 | -1.33% |
| 2013-09-30 | 0 | 26.40 | 26.25 | 26.50 | 25.80 | 26.55 | 4,136,917 | 108,879,134 | 26.319 | 14.47 | 14.39 | 14.52 | 14.14 | 14.55 | 7,548,860 | 14.423 | -0.38% |
| 2013-09-27 | 0 | 26.50 | 26.40 | 26.50 | 26.15 | 26.55 | 3,181,206 | 84,060,494 | 26.424 | 14.52 | 14.47 | 14.52 | 14.33 | 14.55 | 5,804,922 | 14.481 | 1.73% |
| 2013-09-26 | 0 | 26.05 | 26.05 | 26.10 | 25.75 | 26.50 | 3,426,294 | 89,628,334 | 26.159 | 14.28 | 14.28 | 14.30 | 14.11 | 14.52 | 6,252,147 | 14.336 | 0.19% |
| 2013-09-25 | 0 | 26.00 | 25.90 | 26.05 | 25.80 | 26.50 | 5,486,224 | 142,482,612 | 25.971 | 14.25 | 14.19 | 14.28 | 14.14 | 14.52 | 10,011,015 | 14.233 | -0.95% |
| 2013-09-24 | 0 | 26.25 | 26.20 | 26.35 | 26.15 | 27.10 | 4,442,845 | 117,422,142 | 26.429 | 14.39 | 14.36 | 14.44 | 14.33 | 14.85 | 8,107,104 | 14.484 | -2.23% |
| 2013-09-23 | 0 | 26.85 | 26.85 | 27.00 | 26.35 | 28.35 | 6,093,149 | 164,129,193 | 26.937 | 14.71 | 14.71 | 14.80 | 14.44 | 15.54 | 11,118,504 | 14.762 | 1.70% |
| 2013-09-19 | 0 | 26.40 | 26.35 | 26.45 | 26.25 | 26.60 | 7,845,948 | 207,708,077 | 26.473 | 14.47 | 14.44 | 14.50 | 14.39 | 14.58 | 14,316,933 | 14.508 | 1.34% |
| 2013-09-18 | 0 | 26.05 | 26.05 | 26.10 | 25.80 | 26.45 | 4,814,923 | 125,385,540 | 26.041 | 14.28 | 14.28 | 14.30 | 14.14 | 14.50 | 8,786,055 | 14.271 | 0.19% |
| 2013-09-17 | 0 | 26.00 | 25.90 | 26.10 | 25.55 | 26.20 | 7,208,976 | 188,042,154 | 26.084 | 14.25 | 14.19 | 14.30 | 14.00 | 14.36 | 13,154,615 | 14.295 | 0.78% |
| 2013-09-16 | 0 | 25.80 | 25.75 | 25.85 | 25.40 | 26.10 | 5,040,520 | 129,425,330 | 25.677 | 14.14 | 14.11 | 14.17 | 13.92 | 14.30 | 9,197,714 | 14.071 | 0.98% |
| 2013-09-13 | 0 | 25.55 | 25.50 | 25.55 | 25.25 | 25.80 | 4,609,896 | 117,430,144 | 25.473 | 14.00 | 13.97 | 14.00 | 13.84 | 14.14 | 8,411,931 | 13.960 | 0.20% |
| 2013-09-12 | 0 | 25.50 | 25.45 | 25.60 | 25.40 | 26.10 | 5,618,354 | 144,065,596 | 25.642 | 13.97 | 13.95 | 14.03 | 13.92 | 14.30 | 10,252,120 | 14.052 | -2.49% |
| 2013-09-11 | 0 | 26.15 | 26.10 | 26.20 | 25.80 | 26.25 | 5,573,751 | 144,968,489 | 26.009 | 14.33 | 14.30 | 14.36 | 14.14 | 14.39 | 10,170,730 | 14.253 | 1.16% |
| 2013-09-10 | 0 | 25.85 | 25.85 | 25.90 | 25.80 | 26.60 | 5,123,359 | 133,631,044 | 26.083 | 14.17 | 14.17 | 14.19 | 14.14 | 14.58 | 9,348,875 | 14.294 | -0.19% |
| 2013-09-09 | 0 | 25.90 | 25.85 | 25.90 | 25.55 | 26.25 | 5,376,054 | 139,143,598 | 25.882 | 14.19 | 14.17 | 14.19 | 14.00 | 14.39 | 9,809,982 | 14.184 | 1.77% |
| 2013-09-06 | 0 | 25.45 | 25.45 | 25.50 | 25.20 | 26.15 | 5,766,657 | 147,019,763 | 25.495 | 13.95 | 13.95 | 13.97 | 13.81 | 14.33 | 10,522,737 | 13.972 | -0.90% |
| 2013-09-05 | 0 | 25.85 | 25.80 | 25.85 | 25.55 | 25.95 | 6,538,130 | 168,733,307 | 25.808 | 14.07 | 14.05 | 14.07 | 13.91 | 14.13 | 12,009,465 | 14.050 | 1.77% |
| 2013-09-04 | 0 | 25.40 | 25.40 | 25.45 | 25.00 | 25.65 | 4,869,517 | 123,673,134 | 25.397 | 13.83 | 13.83 | 13.86 | 13.61 | 13.96 | 8,944,498 | 13.827 | 0.59% |
| 2013-09-03 | 0 | 25.25 | 25.20 | 25.25 | 24.80 | 25.30 | 2,657,851 | 66,774,495 | 25.123 | 13.75 | 13.72 | 13.75 | 13.50 | 13.77 | 4,882,033 | 13.678 | 2.02% |
| 2013-09-02 | 0 | 24.75 | 24.75 | 24.80 | 24.30 | 24.80 | 4,874,522 | 119,755,881 | 24.568 | 13.47 | 13.47 | 13.50 | 13.23 | 13.50 | 8,953,692 | 13.375 | 2.06% |
| 2013-08-30 | 0 | 24.25 | 24.15 | 24.25 | 23.90 | 24.30 | 6,735,617 | 162,982,266 | 24.197 | 13.20 | 13.15 | 13.20 | 13.01 | 13.23 | 12,372,216 | 13.173 | 0.83% |
| 2013-08-29 | 0 | 24.05 | 24.00 | 24.15 | 23.90 | 24.50 | 5,539,430 | 133,160,477 | 24.039 | 13.09 | 13.07 | 13.15 | 13.01 | 13.34 | 10,175,018 | 13.087 | -0.62% |
| 2013-08-28 | 0 | 24.20 | 24.20 | 24.25 | 24.20 | 24.65 | 4,465,600 | 108,530,030 | 24.304 | 13.17 | 13.17 | 13.20 | 13.17 | 13.42 | 8,202,570 | 13.231 | -2.42% |
| 2013-08-27 | 0 | 24.80 | 24.80 | 24.85 | 24.50 | 25.05 | 2,849,762 | 70,412,325 | 24.708 | 13.50 | 13.50 | 13.53 | 13.34 | 13.64 | 5,234,542 | 13.451 | -0.20% |
| 2013-08-26 | 0 | 24.85 | 24.85 | 24.90 | 24.55 | 24.90 | 2,051,519 | 50,757,013 | 24.741 | 13.53 | 13.53 | 13.56 | 13.37 | 13.56 | 3,768,302 | 13.469 | 0.20% |
| 2013-08-23 | 0 | 24.80 | 24.80 | 24.85 | 24.25 | 24.90 | 4,444,485 | 109,411,035 | 24.617 | 13.50 | 13.50 | 13.53 | 13.20 | 13.56 | 8,163,785 | 13.402 | 1.85% |
| 2013-08-22 | 0 | 24.35 | 24.35 | 24.50 | 24.00 | 24.60 | 5,404,940 | 131,246,934 | 24.283 | 13.26 | 13.26 | 13.34 | 13.07 | 13.39 | 9,927,982 | 13.220 | -0.41% |
| 2013-08-21 | 0 | 24.45 | 24.40 | 24.50 | 24.20 | 24.90 | 7,947,584 | 194,643,349 | 24.491 | 13.31 | 13.28 | 13.34 | 13.17 | 13.56 | 14,598,399 | 13.333 | -2.98% |
| 2013-08-20 | 0 | 25.20 | 25.10 | 25.15 | 25.00 | 25.70 | 5,123,711 | 129,406,545 | 25.256 | 13.72 | 13.66 | 13.69 | 13.61 | 13.99 | 9,411,411 | 13.750 | -0.98% |
| 2013-08-19 | 0 | 25.45 | 25.40 | 25.50 | 25.35 | 26.00 | 3,360,809 | 86,048,786 | 25.604 | 13.86 | 13.83 | 13.88 | 13.80 | 14.15 | 6,173,251 | 13.939 | -1.36% |
| 2013-08-16 | 0 | 25.80 | 25.80 | 25.85 | 25.55 | 26.10 | 5,783,479 | 149,227,542 | 25.802 | 14.05 | 14.05 | 14.07 | 13.91 | 14.21 | 10,623,296 | 14.047 | -0.96% |
| 2013-08-15 | 0 | 26.05 | 26.00 | 26.15 | 25.90 | 26.55 | 4,922,218 | 129,491,652 | 26.308 | 14.18 | 14.15 | 14.24 | 14.10 | 14.45 | 9,041,301 | 14.322 | -0.38% |
| 2013-08-13 | 0 | 26.15 | 26.10 | 26.20 | 25.70 | 26.25 | 7,137,759 | 185,974,658 | 26.055 | 14.24 | 14.21 | 14.26 | 13.99 | 14.29 | 13,110,884 | 14.185 | 1.95% |
| 2013-08-12 | 0 | 25.65 | 25.60 | 25.65 | 24.65 | 25.80 | 5,101,967 | 130,746,878 | 25.627 | 13.96 | 13.94 | 13.96 | 13.42 | 14.05 | 9,371,471 | 13.952 | 3.01% |
| 2013-08-09 | 0 | 24.90 | 24.90 | 25.00 | 24.60 | 25.05 | 4,880,000 | 121,443,175 | 24.886 | 13.56 | 13.56 | 13.61 | 13.39 | 13.64 | 8,963,754 | 13.548 | -0.99% |
| 2013-08-08 | 0 | 25.15 | 25.15 | 25.20 | 24.75 | 25.35 | 5,079,311 | 127,521,277 | 25.106 | 13.69 | 13.69 | 13.72 | 13.47 | 13.80 | 9,329,855 | 13.668 | 0.80% |
| 2013-08-07 | 0 | 24.95 | 24.85 | 24.95 | 24.65 | 25.50 | 8,079,716 | 203,250,811 | 25.156 | 13.58 | 13.53 | 13.58 | 13.42 | 13.88 | 14,841,104 | 13.695 | -2.35% |
| 2013-08-06 | 0 | 25.55 | 25.50 | 25.60 | 25.20 | 25.75 | 5,667,414 | 144,928,560 | 25.572 | 13.91 | 13.88 | 13.94 | 13.72 | 14.02 | 10,410,103 | 13.922 | -0.39% |
| 2013-08-05 | 0 | 25.65 | 25.65 | 25.70 | 25.25 | 25.75 | 3,475,111 | 89,052,323 | 25.626 | 13.96 | 13.96 | 13.99 | 13.75 | 14.02 | 6,383,205 | 13.951 | 0.59% |
| 2013-08-02 | 0 | 25.50 | 25.50 | 25.55 | 25.40 | 25.80 | 4,415,608 | 112,828,414 | 25.552 | 13.88 | 13.88 | 13.91 | 13.83 | 14.05 | 8,110,743 | 13.911 | -0.39% |
| 2013-08-01 | 0 | 25.60 | 25.55 | 25.60 | 25.10 | 25.90 | 11,298,573 | 288,087,439 | 25.498 | 13.94 | 13.91 | 13.94 | 13.66 | 14.10 | 20,753,612 | 13.881 | 1.79% |
| 2013-07-31 | 0 | 25.15 | 25.10 | 25.20 | 24.85 | 25.65 | 13,589,331 | 343,253,724 | 25.259 | 13.69 | 13.66 | 13.72 | 13.53 | 13.96 | 24,961,356 | 13.751 | 0.20% |
| 2013-07-30 | 0 | 25.10 | 25.15 | 25.25 | 24.70 | 25.30 | 11,311,738 | 284,194,849 | 25.124 | 13.66 | 13.69 | 13.75 | 13.45 | 13.77 | 20,777,794 | 13.678 | 1.41% |
| 2013-07-29 | 0 | 24.75 | 24.75 | 24.80 | 24.75 | 25.00 | 2,710,652 | 67,255,979 | 24.812 | 13.47 | 13.47 | 13.50 | 13.47 | 13.61 | 4,979,020 | 13.508 | -0.20% |
| 2013-07-26 | 0 | 24.80 | 24.80 | 24.85 | 24.40 | 25.20 | 3,630,000 | 90,202,301 | 24.849 | 13.50 | 13.50 | 13.53 | 13.28 | 13.72 | 6,667,710 | 13.528 | 1.02% |
| 2013-07-25 | 0 | 24.55 | 24.55 | 24.65 | 24.50 | 24.80 | 4,811,647 | 118,451,955 | 24.618 | 13.37 | 13.37 | 13.42 | 13.34 | 13.50 | 8,838,201 | 13.402 | -0.61% |
| 2013-07-24 | 0 | 24.70 | 24.70 | 24.75 | 24.30 | 25.05 | 6,820,806 | 168,429,155 | 24.693 | 13.45 | 13.45 | 13.47 | 13.23 | 13.64 | 12,528,694 | 13.443 | -1.40% |
| 2013-07-23 | 0 | 25.05 | 25.00 | 25.10 | 24.80 | 25.20 | 9,404,629 | 235,678,795 | 25.060 | 13.64 | 13.61 | 13.66 | 13.50 | 13.72 | 17,274,750 | 13.643 | 1.01% |
| 2013-07-22 | 0 | 24.80 | 24.75 | 24.80 | 24.45 | 24.90 | 4,420,480 | 109,173,305 | 24.697 | 13.50 | 13.47 | 13.50 | 13.31 | 13.56 | 8,119,692 | 13.445 | 0.61% |
| 2013-07-19 | 0 | 24.65 | 24.60 | 24.70 | 24.50 | 24.95 | 4,987,943 | 122,952,401 | 24.650 | 13.42 | 13.39 | 13.45 | 13.34 | 13.58 | 9,162,027 | 13.420 | -1.20% |
| 2013-07-18 | 0 | 24.95 | 24.85 | 25.00 | 24.80 | 25.00 | 2,700,608 | 67,271,463 | 24.910 | 13.58 | 13.53 | 13.61 | 13.50 | 13.61 | 4,960,571 | 13.561 | 0.20% |
| 2013-07-17 | 0 | 24.90 | 24.85 | 24.90 | 24.70 | 25.15 | 6,492,681 | 162,003,883 | 24.952 | 13.56 | 13.53 | 13.56 | 13.45 | 13.69 | 11,925,983 | 13.584 | -0.60% |
| 2013-07-16 | 0 | 25.05 | 25.05 | 25.10 | 24.90 | 25.45 | 10,263,000 | 257,555,325 | 25.096 | 13.64 | 13.64 | 13.66 | 13.56 | 13.86 | 18,851,436 | 13.662 | -2.34% |
| 2013-07-15 | 0 | 25.65 | 25.55 | 25.70 | 25.25 | 25.85 | 6,343,345 | 162,128,038 | 25.559 | 13.96 | 13.91 | 13.99 | 13.75 | 14.07 | 11,651,677 | 13.915 | 1.18% |
| 2013-07-12 | 0 | 25.35 | 25.30 | 25.35 | 25.25 | 26.25 | 6,469,053 | 165,198,186 | 25.537 | 13.80 | 13.77 | 13.80 | 13.75 | 14.29 | 11,882,582 | 13.903 | -2.87% |
| 2013-07-11 | 0 | 26.10 | 26.05 | 26.15 | 25.60 | 26.15 | 8,878,710 | 230,077,863 | 25.913 | 14.21 | 14.18 | 14.24 | 13.94 | 14.24 | 16,308,724 | 14.108 | 1.36% |
| 2013-07-10 | 0 | 25.75 | 25.70 | 25.80 | 25.35 | 26.00 | 4,063,873 | 104,578,164 | 25.734 | 14.02 | 13.99 | 14.05 | 13.80 | 14.15 | 7,464,663 | 14.010 | 0.59% |
| 2013-07-09 | 0 | 25.60 | 25.50 | 25.60 | 25.35 | 25.70 | 3,101,635 | 79,169,555 | 25.525 | 13.94 | 13.88 | 13.94 | 13.80 | 13.99 | 5,697,191 | 13.896 | 0.39% |
| 2013-07-08 | 0 | 25.50 | 25.45 | 25.60 | 24.95 | 25.95 | 6,370,008 | 161,621,056 | 25.372 | 13.88 | 13.86 | 13.94 | 13.58 | 14.13 | 11,700,652 | 13.813 | -3.77% |
| 2013-07-05 | 0 | 26.50 | 26.40 | 26.50 | 25.85 | 26.70 | 5,526,475 | 145,408,571 | 26.311 | 14.43 | 14.37 | 14.43 | 14.07 | 14.54 | 10,151,222 | 14.324 | 4.13% |
| 2013-07-04 | 0 | 25.45 | 25.45 | 25.50 | 25.20 | 25.80 | 4,790,113 | 122,051,879 | 25.480 | 13.86 | 13.86 | 13.88 | 13.72 | 14.05 | 8,798,646 | 13.872 | 0.00% |
| 2013-07-03 | 0 | 25.45 | 25.40 | 25.45 | 25.30 | 26.50 | 8,098,324 | 207,654,464 | 25.642 | 13.86 | 13.83 | 13.86 | 13.77 | 14.43 | 14,875,284 | 13.960 | -4.50% |
| 2013-07-02 | 0 | 26.65 | 26.50 | 26.55 | 26.35 | 27.25 | 8,223,573 | 218,946,757 | 26.624 | 14.51 | 14.43 | 14.45 | 14.35 | 14.84 | 15,105,345 | 14.495 | -1.48% |
| 2013-06-28 | 0 | 27.05 | 27.05 | 27.35 | 26.50 | 27.35 | 11,803,207 | 317,498,349 | 26.899 | 14.73 | 14.73 | 14.89 | 14.43 | 14.89 | 21,680,542 | 14.644 | 1.69% |
| 2013-06-27 | 0 | 26.60 | 26.45 | 26.60 | 25.85 | 26.70 | 14,377,827 | 380,567,716 | 26.469 | 14.48 | 14.40 | 14.48 | 14.07 | 14.54 | 26,409,693 | 14.410 | 0.19% |
| 2013-06-26 | 0 | 26.55 | 26.60 | 26.70 | 25.50 | 26.75 | 11,038,135 | 289,457,877 | 26.223 | 14.45 | 14.48 | 14.54 | 13.88 | 14.56 | 20,275,231 | 14.276 | 1.53% |
| 2013-06-25 | 0 | 26.15 | 26.10 | 26.30 | 25.10 | 26.40 | 12,645,059 | 324,694,436 | 25.678 | 14.24 | 14.21 | 14.32 | 13.66 | 14.37 | 23,226,885 | 13.979 | 2.55% |
| 2013-06-24 | 0 | 25.50 | 25.45 | 25.50 | 25.15 | 25.85 | 13,916,465 | 355,035,145 | 25.512 | 13.88 | 13.86 | 13.88 | 13.69 | 14.07 | 25,562,247 | 13.889 | -1.54% |
| 2013-06-21 | 0 | 25.90 | 25.85 | 26.05 | 25.30 | 26.20 | 13,180,245 | 341,214,828 | 25.888 | 14.10 | 14.07 | 14.18 | 13.77 | 14.26 | 24,209,933 | 14.094 | -3.54% |
| 2013-06-20 | 0 | 26.85 | 26.65 | 26.95 | 26.50 | 27.10 | 14,165,735 | 379,950,039 | 26.822 | 14.62 | 14.51 | 14.67 | 14.43 | 14.75 | 26,020,115 | 14.602 | -2.19% |
| 2013-06-19 | 0 | 27.45 | 27.35 | 27.45 | 27.30 | 27.55 | 8,365,164 | 229,534,995 | 27.439 | 14.94 | 14.89 | 14.94 | 14.86 | 15.00 | 15,365,425 | 14.938 | -0.18% |
| 2013-06-18 | 0 | 27.50 | 27.50 | 27.60 | 27.30 | 27.70 | 10,389,660 | 285,897,930 | 27.518 | 14.97 | 14.97 | 15.03 | 14.86 | 15.08 | 19,084,089 | 14.981 | -0.72% |
| 2013-06-17 | 0 | 27.70 | 27.60 | 27.65 | 26.35 | 27.70 | 11,065,611 | 302,253,530 | 27.315 | 15.08 | 15.03 | 15.05 | 14.35 | 15.08 | 20,325,700 | 14.871 | 4.14% |
| 2013-06-14 | 0 | 26.60 | 26.45 | 26.60 | 25.85 | 26.75 | 10,917,636 | 288,770,524 | 26.450 | 14.48 | 14.40 | 14.48 | 14.07 | 14.56 | 20,053,894 | 14.400 | 3.70% |
| 2013-06-13 | 0 | 25.65 | 25.60 | 25.70 | 24.00 | 25.75 | 9,821,591 | 246,057,098 | 25.053 | 13.96 | 13.94 | 13.99 | 13.07 | 14.02 | 18,040,640 | 13.639 | 1.38% |
| 2013-06-11 | 0 | 25.30 | 25.30 | 25.35 | 24.90 | 25.85 | 15,728,306 | 396,836,515 | 25.231 | 13.77 | 13.77 | 13.80 | 13.56 | 14.07 | 28,890,300 | 13.736 | -3.80% |
| 2013-06-10 | 0 | 26.30 | 26.20 | 26.25 | 25.85 | 26.50 | 8,181,555 | 214,064,139 | 26.164 | 14.32 | 14.26 | 14.29 | 14.07 | 14.43 | 15,028,165 | 14.244 | -0.94% |
| 2013-06-07 | 0 | 26.55 | 26.50 | 26.55 | 25.85 | 26.70 | 11,544,370 | 303,203,380 | 26.264 | 14.45 | 14.43 | 14.45 | 14.07 | 14.54 | 21,205,101 | 14.299 | -0.19% |
| 2013-06-06 | 0 | 26.60 | 26.55 | 26.65 | 26.55 | 26.95 | 7,824,736 | 208,888,956 | 26.696 | 14.48 | 14.45 | 14.51 | 14.45 | 14.67 | 14,372,748 | 14.534 | -3.10% |
| 2013-06-05 | 0 | 27.45 | 27.50 | 27.55 | 26.60 | 27.60 | 9,948,706 | 270,399,717 | 27.179 | 14.94 | 14.97 | 15.00 | 14.48 | 15.03 | 18,274,130 | 14.797 | -0.18% |
| 2013-06-04 | 0 | 27.50 | 27.40 | 27.45 | 27.00 | 27.60 | 5,575,169 | 152,235,402 | 27.306 | 14.97 | 14.92 | 14.94 | 14.70 | 15.03 | 10,240,665 | 14.866 | -0.90% |
| 2013-06-03 | 0 | 27.75 | 27.75 | 27.80 | 27.25 | 28.55 | 7,447,749 | 206,770,462 | 27.763 | 15.11 | 15.11 | 15.13 | 14.84 | 15.54 | 13,680,285 | 15.114 | 1.65% |
| 2013-05-31 | 0 | 27.30 | 27.25 | 27.40 | 27.20 | 27.80 | 7,118,361 | 195,523,716 | 27.468 | 14.86 | 14.84 | 14.92 | 14.81 | 15.13 | 13,075,253 | 14.954 | -1.80% |
| 2013-05-30 | 0 | 27.80 | 27.75 | 27.80 | 27.70 | 28.60 | 6,929,951 | 193,594,843 | 27.936 | 15.13 | 15.11 | 15.13 | 15.08 | 15.57 | 12,729,175 | 15.209 | -2.63% |
| 2013-05-29 | 0 | 28.55 | 28.45 | 28.50 | 28.45 | 29.40 | 6,048,733 | 174,619,487 | 28.869 | 15.54 | 15.49 | 15.52 | 15.49 | 16.01 | 11,110,523 | 15.717 | -3.55% |
| 2013-05-28 | 0 | 29.60 | 29.60 | 29.65 | 29.40 | 29.80 | 2,541,105 | 75,163,423 | 29.579 | 16.11 | 16.11 | 16.14 | 16.01 | 16.22 | 4,667,590 | 16.103 | 0.00% |
| 2013-05-27 | 0 | 29.60 | 29.55 | 29.65 | 29.45 | 30.05 | 1,184,949 | 35,159,937 | 29.672 | 16.11 | 16.09 | 16.14 | 16.03 | 16.36 | 2,176,556 | 16.154 | -0.34% |
| 2013-05-24 | 0 | 29.70 | 29.60 | 29.65 | 29.35 | 29.95 | 1,795,938 | 53,357,958 | 29.710 | 16.17 | 16.11 | 16.14 | 15.98 | 16.31 | 3,298,841 | 16.175 | 1.19% |
| 2013-05-23 | 0 | 29.35 | 29.35 | 29.40 | 29.30 | 30.30 | 6,804,885 | 202,842,721 | 29.808 | 15.98 | 15.98 | 16.01 | 15.95 | 16.50 | 12,499,450 | 16.228 | -3.45% |
| 2013-05-22 | 0 | 30.40 | 30.30 | 30.40 | 30.10 | 30.90 | 2,616,210 | 79,570,368 | 30.414 | 16.55 | 16.50 | 16.55 | 16.39 | 16.82 | 4,805,546 | 16.558 | 0.50% |
| 2013-05-21 | 0 | 30.25 | 30.30 | 30.35 | 30.05 | 30.55 | 2,251,010 | 68,297,634 | 30.341 | 16.47 | 16.50 | 16.52 | 16.36 | 16.63 | 4,134,734 | 16.518 | 0.33% |
| 2013-05-20 | 0 | 30.15 | 30.10 | 30.15 | 30.05 | 30.90 | 3,920,680 | 119,140,708 | 30.388 | 16.41 | 16.39 | 16.41 | 16.36 | 16.82 | 7,201,642 | 16.544 | 0.84% |
| 2013-05-16 | 0 | 29.90 | 29.85 | 29.90 | 29.80 | 30.35 | 3,633,669 | 108,846,820 | 29.955 | 16.28 | 16.25 | 16.28 | 16.22 | 16.52 | 6,674,450 | 16.308 | -1.32% |
| 2013-05-15 | 0 | 30.30 | 30.30 | 30.40 | 30.00 | 30.60 | 2,960,970 | 89,865,337 | 30.350 | 16.50 | 16.50 | 16.55 | 16.33 | 16.66 | 5,438,813 | 16.523 | 0.66% |
| 2013-05-14 | 0 | 30.10 | 30.10 | 30.15 | 29.95 | 30.50 | 4,550,495 | 137,064,506 | 30.121 | 16.39 | 16.39 | 16.41 | 16.31 | 16.60 | 8,358,508 | 16.398 | 1.01% |
| 2013-05-13 | 0 | 29.80 | 29.70 | 29.85 | 29.60 | 30.25 | 26,451,467 | 792,988,124 | 29.979 | 16.22 | 16.17 | 16.25 | 16.11 | 16.47 | 48,586,976 | 16.321 | -0.67% |
| 2013-05-10 | 0 | 30.00 | 29.90 | 30.05 | 29.65 | 30.35 | 10,903,120 | 325,546,904 | 29.858 | 16.33 | 16.28 | 16.36 | 16.14 | 16.52 | 20,027,230 | 16.255 | -0.83% |
| 2013-05-09 | 0 | 30.25 | 30.15 | 30.30 | 30.10 | 30.65 | 2,151,372 | 65,260,740 | 30.334 | 16.47 | 16.41 | 16.50 | 16.39 | 16.69 | 3,951,715 | 16.515 | -0.33% |
| 2013-05-08 | 0 | 30.35 | 30.30 | 30.35 | 30.25 | 30.70 | 7,065,606 | 215,059,340 | 30.437 | 16.52 | 16.50 | 16.52 | 16.47 | 16.71 | 12,978,351 | 16.571 | -1.30% |
| 2013-05-07 | 0 | 30.75 | 30.60 | 30.75 | 30.50 | 30.90 | 13,698,904 | 421,461,913 | 30.766 | 16.74 | 16.66 | 16.74 | 16.60 | 16.82 | 25,162,624 | 16.750 | -0.49% |
| 2013-05-06 | 0 | 30.90 | 30.85 | 30.90 | 30.40 | 30.95 | 13,711,221 | 418,176,354 | 30.499 | 16.82 | 16.80 | 16.82 | 16.55 | 16.85 | 25,185,248 | 16.604 | 1.81% |
| 2013-05-03 | 0 | 30.35 | 30.30 | 30.35 | 30.15 | 31.00 | 7,260,090 | 221,833,203 | 30.555 | 16.52 | 16.50 | 16.52 | 16.41 | 16.88 | 13,335,586 | 16.635 | -1.30% |
| 2013-05-02 | 0 | 30.75 | 30.75 | 30.85 | 30.35 | 31.00 | 5,169,472 | 158,981,566 | 30.754 | 16.74 | 16.74 | 16.80 | 16.52 | 16.88 | 9,495,466 | 16.743 | 1.82% |
| 2013-04-30 | 0 | 30.20 | 30.10 | 30.30 | 30.05 | 30.90 | 5,742,224 | 174,342,856 | 30.362 | 16.44 | 16.39 | 16.50 | 16.36 | 16.82 | 10,547,517 | 16.529 | -1.15% |
| 2013-04-29 | 0 | 30.55 | 30.50 | 30.55 | 30.30 | 30.70 | 8,011,650 | 244,827,250 | 30.559 | 16.63 | 16.60 | 16.63 | 16.50 | 16.71 | 14,716,078 | 16.637 | 1.50% |
| 2013-04-26 | 0 | 30.10 | 30.00 | 30.10 | 30.00 | 30.75 | 4,383,518 | 133,024,422 | 30.346 | 16.39 | 16.33 | 16.39 | 16.33 | 16.74 | 8,051,798 | 16.521 | -0.66% |
| 2013-04-25 | 0 | 30.30 | 30.25 | 30.30 | 29.90 | 30.40 | 2,144,500 | 64,806,340 | 30.220 | 16.50 | 16.47 | 16.50 | 16.28 | 16.55 | 3,939,092 | 16.452 | 1.00% |
| 2013-04-24 | 0 | 30.00 | 30.00 | 30.10 | 29.30 | 30.15 | 4,323,624 | 129,112,529 | 29.862 | 16.33 | 16.33 | 16.39 | 15.95 | 16.41 | 7,941,783 | 16.257 | 2.74% |
| 2013-04-23 | 0 | 29.20 | 29.05 | 29.15 | 29.00 | 30.00 | 4,148,209 | 121,321,158 | 29.247 | 15.90 | 15.82 | 15.87 | 15.79 | 16.33 | 7,619,575 | 15.922 | -2.01% |
| 2013-04-22 | 0 | 29.80 | 29.80 | 29.85 | 29.50 | 29.95 | 2,588,593 | 76,956,062 | 29.729 | 16.22 | 16.22 | 16.25 | 16.06 | 16.31 | 4,754,818 | 16.185 | 0.40% |
| 2013-04-19 | 0 | 30.25 | 30.20 | 30.25 | 29.35 | 30.45 | 7,152,142 | 213,829,134 | 29.897 | 16.16 | 16.13 | 16.16 | 15.68 | 16.27 | 13,389,603 | 15.970 | 2.20% |
| 2013-04-18 | 0 | 29.60 | 29.50 | 29.55 | 29.00 | 29.85 | 4,981,077 | 147,428,480 | 29.598 | 15.81 | 15.76 | 15.78 | 15.49 | 15.94 | 9,325,129 | 15.810 | 0.17% |
| 2013-04-17 | 0 | 29.55 | 29.40 | 29.60 | 29.35 | 29.90 | 8,982,895 | 265,227,688 | 29.526 | 15.78 | 15.70 | 15.81 | 15.68 | 15.97 | 16,816,976 | 15.771 | 1.03% |
| 2013-04-16 | 0 | 29.25 | 29.25 | 29.40 | 28.90 | 29.70 | 6,150,730 | 179,746,573 | 29.224 | 15.62 | 15.62 | 15.70 | 15.44 | 15.86 | 11,514,849 | 15.610 | -0.34% |
| 2013-04-15 | 0 | 29.35 | 29.30 | 29.45 | 29.30 | 29.90 | 4,178,568 | 123,288,455 | 29.505 | 15.68 | 15.65 | 15.73 | 15.65 | 15.97 | 7,822,743 | 15.760 | -1.01% |
| 2013-04-12 | 0 | 29.65 | 29.65 | 29.70 | 29.20 | 29.85 | 4,702,537 | 139,508,401 | 29.667 | 15.84 | 15.84 | 15.86 | 15.60 | 15.94 | 8,803,671 | 15.847 | 1.19% |
| 2013-04-11 | 0 | 29.30 | 29.15 | 29.35 | 29.10 | 29.95 | 6,633,953 | 195,461,086 | 29.464 | 15.65 | 15.57 | 15.68 | 15.54 | 16.00 | 12,419,496 | 15.738 | 0.69% |
| 2013-04-10 | 0 | 29.10 | 29.05 | 29.10 | 29.00 | 29.30 | 4,823,249 | 140,505,379 | 29.131 | 15.54 | 15.52 | 15.54 | 15.49 | 15.65 | 9,029,657 | 15.560 | 0.00% |
| 2013-04-09 | 0 | 29.10 | 29.00 | 29.05 | 28.65 | 29.25 | 3,789,539 | 110,125,650 | 29.060 | 15.54 | 15.49 | 15.52 | 15.30 | 15.62 | 7,094,437 | 15.523 | 0.87% |
| 2013-04-08 | 0 | 28.85 | 28.80 | 28.90 | 28.40 | 29.15 | 3,720,195 | 107,304,596 | 28.844 | 15.41 | 15.38 | 15.44 | 15.17 | 15.57 | 6,964,618 | 15.407 | -0.52% |
| 2013-04-05 | 0 | 29.00 | 28.85 | 29.00 | 28.60 | 29.55 | 11,421,304 | 333,891,165 | 29.234 | 15.49 | 15.41 | 15.49 | 15.28 | 15.78 | 21,381,948 | 15.616 | -3.81% |
| 2013-04-03 | 0 | 30.15 | 30.10 | 30.15 | 29.90 | 30.45 | 6,249,895 | 187,827,878 | 30.053 | 16.10 | 16.08 | 16.10 | 15.97 | 16.27 | 11,700,497 | 16.053 | 1.17% |
| 2013-04-02 | 0 | 29.80 | 29.75 | 29.85 | 28.85 | 29.85 | 7,111,832 | 208,286,597 | 29.287 | 15.92 | 15.89 | 15.94 | 15.41 | 15.94 | 13,314,139 | 15.644 | 2.76% |
| 2013-03-28 | 0 | 29.00 | 28.85 | 29.05 | 28.70 | 29.05 | 5,513,740 | 159,276,878 | 28.887 | 15.49 | 15.41 | 15.52 | 15.33 | 15.52 | 10,322,333 | 15.430 | 0.87% |
| 2013-03-27 | 0 | 28.75 | 28.80 | 28.85 | 28.65 | 29.15 | 6,861,853 | 198,423,623 | 28.917 | 15.36 | 15.38 | 15.41 | 15.30 | 15.57 | 12,846,150 | 15.446 | -1.03% |
| 2013-03-26 | 0 | 29.05 | 29.05 | 29.10 | 28.75 | 29.40 | 3,175,000 | 92,400,936 | 29.103 | 15.52 | 15.52 | 15.54 | 15.36 | 15.70 | 5,943,952 | 15.545 | 0.87% |
| 2013-03-25 | 0 | 28.80 | 28.70 | 28.85 | 28.65 | 29.15 | 3,530,694 | 101,738,596 | 28.815 | 15.38 | 15.33 | 15.41 | 15.30 | 15.57 | 6,609,851 | 15.392 | -0.86% |
| 2013-03-22 | 0 | 29.05 | 29.00 | 29.10 | 28.40 | 29.15 | 7,885,910 | 227,412,128 | 28.838 | 15.52 | 15.49 | 15.54 | 15.17 | 15.57 | 14,763,299 | 15.404 | 0.35% |
| 2013-03-21 | 0 | 28.95 | 28.85 | 29.00 | 28.55 | 29.30 | 8,605,482 | 249,481,607 | 28.991 | 15.46 | 15.41 | 15.49 | 15.25 | 15.65 | 16,110,417 | 15.486 | -0.17% |
| 2013-03-20 | 0 | 29.00 | 29.00 | 29.05 | 28.60 | 29.25 | 8,144,585 | 235,660,942 | 28.935 | 15.49 | 15.49 | 15.52 | 15.28 | 15.62 | 15,247,567 | 15.456 | -0.68% |
| 2013-03-19 | 0 | 29.20 | 29.15 | 29.20 | 28.25 | 29.25 | 6,644,687 | 191,899,315 | 28.880 | 15.60 | 15.57 | 15.60 | 15.09 | 15.62 | 12,439,591 | 15.426 | 1.57% |
| 2013-03-18 | 0 | 28.75 | 28.65 | 28.75 | 28.40 | 29.85 | 7,743,766 | 223,526,969 | 28.865 | 15.36 | 15.30 | 15.36 | 15.17 | 15.94 | 14,497,189 | 15.419 | -3.04% |
| 2013-03-15 | 0 | 29.65 | 29.45 | 29.65 | 29.20 | 29.85 | 12,998,228 | 384,109,147 | 29.551 | 15.84 | 15.73 | 15.84 | 15.60 | 15.94 | 24,334,125 | 15.785 | -0.34% |
| 2013-03-14 | 0 | 29.75 | 29.70 | 29.75 | 29.40 | 30.40 | 6,362,435 | 189,296,774 | 29.752 | 15.89 | 15.86 | 15.89 | 15.70 | 16.24 | 11,911,184 | 15.892 | -1.98% |
| 2013-03-13 | 0 | 30.35 | 30.25 | 30.30 | 29.55 | 30.50 | 5,335,988 | 161,191,293 | 30.208 | 16.21 | 16.16 | 16.18 | 15.78 | 16.29 | 9,989,562 | 16.136 | -0.16% |
| 2013-03-12 | 0 | 30.40 | 30.40 | 30.45 | 30.20 | 30.70 | 7,836,437 | 238,606,463 | 30.448 | 16.24 | 16.24 | 16.27 | 16.13 | 16.40 | 14,670,680 | 16.264 | 0.33% |
| 2013-03-11 | 0 | 30.30 | 30.25 | 30.30 | 29.50 | 30.30 | 4,710,619 | 141,588,251 | 30.057 | 16.18 | 16.16 | 16.18 | 15.76 | 16.18 | 8,818,801 | 16.055 | 1.68% |
| 2013-03-08 | 0 | 29.80 | 29.80 | 29.90 | 29.35 | 30.35 | 10,381,719 | 309,383,702 | 29.801 | 15.92 | 15.92 | 15.97 | 15.68 | 16.21 | 19,435,730 | 15.918 | 0.51% |
| 2013-03-07 | 0 | 29.65 | 29.55 | 29.65 | 28.90 | 29.65 | 9,440,331 | 278,165,694 | 29.466 | 15.84 | 15.78 | 15.84 | 15.44 | 15.84 | 17,673,347 | 15.739 | 2.95% |
| 2013-03-06 | 0 | 28.80 | 28.80 | 28.90 | 28.30 | 29.00 | 5,555,664 | 160,067,059 | 28.812 | 15.38 | 15.38 | 15.44 | 15.12 | 15.49 | 10,400,819 | 15.390 | 0.35% |
| 2013-03-05 | 0 | 28.70 | 28.65 | 28.70 | 28.50 | 28.95 | 6,020,245 | 172,910,757 | 28.722 | 15.33 | 15.30 | 15.33 | 15.22 | 15.46 | 11,270,567 | 15.342 | 1.41% |
| 2013-03-04 | 0 | 28.30 | 28.25 | 28.30 | 28.15 | 29.40 | 12,362,830 | 355,668,386 | 28.769 | 15.12 | 15.09 | 15.12 | 15.04 | 15.70 | 23,144,590 | 15.367 | -2.75% |
| 2013-03-01 | 0 | 29.10 | 29.05 | 29.20 | 29.00 | 30.05 | 9,350,806 | 273,910,269 | 29.293 | 15.54 | 15.52 | 15.60 | 15.49 | 16.05 | 17,505,746 | 15.647 | -3.16% |
| 2013-02-28 | 0 | 30.05 | 29.90 | 29.95 | 29.35 | 30.10 | 9,552,268 | 284,659,779 | 29.800 | 16.05 | 15.97 | 16.00 | 15.68 | 16.08 | 17,882,906 | 15.918 | 2.21% |
| 2013-02-27 | 0 | 29.40 | 29.40 | 29.45 | 29.30 | 29.75 | 6,179,423 | 182,389,272 | 29.516 | 15.70 | 15.70 | 15.73 | 15.65 | 15.89 | 11,568,566 | 15.766 | 0.51% |
| 2013-02-26 | 0 | 29.25 | 29.20 | 29.25 | 29.10 | 29.70 | 7,024,934 | 206,476,158 | 29.392 | 15.62 | 15.60 | 15.62 | 15.54 | 15.86 | 13,151,456 | 15.700 | -1.68% |
| 2013-02-25 | 0 | 29.75 | 29.80 | 29.85 | 29.50 | 30.10 | 5,473,788 | 162,794,036 | 29.741 | 15.89 | 15.92 | 15.94 | 15.76 | 16.08 | 10,247,539 | 15.886 | -0.67% |
| 2013-02-22 | 0 | 29.95 | 29.85 | 30.00 | 29.75 | 30.45 | 3,608,160 | 108,742,844 | 30.138 | 16.00 | 15.94 | 16.02 | 15.89 | 16.27 | 6,754,876 | 16.098 | 0.00% |
| 2013-02-21 | 0 | 29.95 | 29.90 | 29.95 | 29.65 | 30.45 | 6,324,455 | 189,519,676 | 29.966 | 16.00 | 15.97 | 16.00 | 15.84 | 16.27 | 11,840,082 | 16.007 | -1.80% |
| 2013-02-20 | 0 | 30.50 | 30.50 | 30.65 | 30.35 | 30.75 | 5,254,938 | 160,465,516 | 30.536 | 16.29 | 16.29 | 16.37 | 16.21 | 16.43 | 9,837,827 | 16.311 | 2.01% |
| 2013-02-19 | 0 | 29.90 | 29.90 | 29.95 | 29.85 | 30.85 | 4,266,995 | 128,945,151 | 30.219 | 15.97 | 15.97 | 16.00 | 15.94 | 16.48 | 7,988,288 | 16.142 | -2.61% |
| 2013-02-18 | 0 | 30.70 | 30.55 | 30.70 | 30.50 | 30.80 | 5,407,196 | 165,308,730 | 30.572 | 16.40 | 16.32 | 16.40 | 16.29 | 16.45 | 10,122,871 | 16.330 | 0.99% |
| 2013-02-15 | 0 | 30.40 | 30.40 | 30.45 | 30.00 | 30.50 | 8,002,704 | 242,122,805 | 30.255 | 16.24 | 16.24 | 16.27 | 16.02 | 16.29 | 14,981,950 | 16.161 | 0.00% |
| 2013-02-14 | 0 | 30.40 | 30.40 | 30.45 | 30.10 | 30.60 | 6,856,130 | 208,642,502 | 30.432 | 16.24 | 16.24 | 16.27 | 16.08 | 16.35 | 12,835,436 | 16.255 | 0.00% |
| 2013-02-08 | 0 | 30.40 | 30.40 | 30.45 | 30.10 | 30.90 | 8,049,394 | 245,027,146 | 30.440 | 16.24 | 16.24 | 16.27 | 16.08 | 16.51 | 15,069,359 | 16.260 | 1.16% |
| 2013-02-07 | 0 | 30.05 | 30.00 | 30.05 | 29.60 | 30.05 | 9,894,024 | 295,666,925 | 29.883 | 16.05 | 16.02 | 16.05 | 15.81 | 16.05 | 18,522,711 | 15.962 | 1.69% |
| 2013-02-06 | 0 | 29.55 | 29.50 | 29.60 | 29.35 | 30.00 | 11,699,714 | 347,417,532 | 29.695 | 15.78 | 15.76 | 15.81 | 15.68 | 16.02 | 21,903,163 | 15.862 | 1.03% |
| 2013-02-05 | 0 | 29.25 | 29.15 | 29.30 | 29.10 | 29.90 | 11,948,940 | 351,877,875 | 29.448 | 15.62 | 15.57 | 15.65 | 15.54 | 15.97 | 22,369,742 | 15.730 | -1.02% |
| 2013-02-04 | 0 | 29.55 | 29.55 | 29.65 | 29.35 | 29.95 | 6,776,506 | 201,825,645 | 29.783 | 15.78 | 15.78 | 15.84 | 15.68 | 16.00 | 12,686,371 | 15.909 | -0.17% |
| 2013-02-01 | 0 | 29.60 | 29.50 | 29.60 | 29.45 | 30.50 | 12,134,389 | 360,868,853 | 29.739 | 15.81 | 15.76 | 15.81 | 15.73 | 16.29 | 22,716,923 | 15.885 | 1.20% |
| 2013-01-31 | 0 | 29.25 | 29.25 | 29.30 | 29.05 | 29.95 | 7,601,755 | 223,785,656 | 29.439 | 15.62 | 15.62 | 15.65 | 15.52 | 16.00 | 14,231,329 | 15.725 | -1.02% |
| 2013-01-30 | 0 | 29.55 | 29.50 | 29.55 | 29.50 | 30.05 | 7,105,485 | 211,371,096 | 29.748 | 15.78 | 15.76 | 15.78 | 15.76 | 16.05 | 13,302,256 | 15.890 | 0.51% |
| 2013-01-29 | 0 | 29.40 | 29.40 | 29.45 | 29.35 | 30.00 | 4,350,330 | 128,496,274 | 29.537 | 15.70 | 15.70 | 15.73 | 15.68 | 16.02 | 8,144,300 | 15.777 | -0.34% |
| 2013-01-28 | 0 | 29.50 | 29.45 | 29.50 | 29.35 | 29.75 | 6,338,391 | 186,849,140 | 29.479 | 15.76 | 15.73 | 15.76 | 15.68 | 15.89 | 11,866,171 | 15.746 | 1.03% |
| 2013-01-25 | 0 | 29.20 | 29.15 | 29.30 | 29.10 | 29.50 | 6,865,527 | 201,106,410 | 29.292 | 15.60 | 15.57 | 15.65 | 15.54 | 15.76 | 12,853,028 | 15.647 | -0.85% |
| 2013-01-24 | 0 | 29.45 | 29.40 | 29.45 | 29.40 | 30.25 | 8,775,641 | 260,250,092 | 29.656 | 15.73 | 15.70 | 15.73 | 15.70 | 16.16 | 16,428,974 | 15.841 | -1.83% |
| 2013-01-23 | 0 | 30.00 | 29.90 | 30.00 | 29.85 | 30.35 | 4,943,893 | 148,589,273 | 30.055 | 16.02 | 15.97 | 16.02 | 15.94 | 16.21 | 9,255,516 | 16.054 | -0.66% |
| 2013-01-22 | 0 | 30.20 | 30.10 | 30.20 | 29.90 | 30.25 | 4,924,725 | 148,127,549 | 30.078 | 16.13 | 16.08 | 16.13 | 15.97 | 16.16 | 9,219,632 | 16.067 | -0.49% |
| 2013-01-21 | 0 | 30.35 | 30.30 | 30.35 | 29.90 | 30.65 | 5,959,064 | 180,994,541 | 30.373 | 16.21 | 16.18 | 16.21 | 15.97 | 16.37 | 11,156,029 | 16.224 | 0.50% |
| 2013-01-18 | 0 | 30.20 | 30.15 | 30.30 | 30.00 | 30.40 | 6,070,935 | 183,563,010 | 30.236 | 16.13 | 16.10 | 16.18 | 16.02 | 16.24 | 11,365,464 | 16.151 | 1.68% |
| 2013-01-17 | 0 | 29.70 | 29.70 | 29.75 | 29.70 | 30.60 | 5,735,200 | 171,376,360 | 29.881 | 15.86 | 15.86 | 15.89 | 15.86 | 16.35 | 10,736,931 | 15.961 | -2.14% |
| 2013-01-16 | 0 | 30.35 | 30.25 | 30.35 | 29.90 | 30.55 | 5,163,364 | 156,383,158 | 30.287 | 16.21 | 16.16 | 16.21 | 15.97 | 16.32 | 9,666,390 | 16.178 | -1.46% |
| 2013-01-15 | 0 | 30.80 | 30.65 | 30.85 | 30.50 | 31.00 | 2,809,619 | 86,167,238 | 30.669 | 16.45 | 16.37 | 16.48 | 16.29 | 16.56 | 5,259,919 | 16.382 | 0.00% |
| 2013-01-14 | 0 | 30.80 | 30.80 | 30.85 | 30.70 | 31.20 | 4,489,704 | 138,242,759 | 30.791 | 16.45 | 16.45 | 16.48 | 16.40 | 16.67 | 8,405,224 | 16.447 | -0.16% |
| 2013-01-11 | 0 | 30.85 | 30.85 | 31.00 | 30.75 | 31.65 | 7,526,987 | 234,950,145 | 31.214 | 16.48 | 16.48 | 16.56 | 16.43 | 16.91 | 14,091,355 | 16.673 | -1.28% |
| 2013-01-10 | 0 | 31.25 | 31.20 | 31.30 | 30.80 | 31.65 | 5,801,262 | 180,981,992 | 31.197 | 16.69 | 16.67 | 16.72 | 16.45 | 16.91 | 10,860,606 | 16.664 | 0.32% |
| 2013-01-09 | 0 | 31.15 | 31.10 | 31.30 | 30.75 | 31.30 | 5,886,713 | 182,934,876 | 31.076 | 16.64 | 16.61 | 16.72 | 16.43 | 16.72 | 11,020,580 | 16.599 | 1.63% |
| 2013-01-08 | 0 | 30.65 | 30.55 | 30.70 | 30.40 | 30.90 | 4,086,260 | 125,186,385 | 30.636 | 16.37 | 16.32 | 16.40 | 16.24 | 16.51 | 7,649,932 | 16.364 | -0.16% |
| 2013-01-07 | 0 | 30.70 | 30.70 | 30.75 | 30.45 | 30.95 | 4,962,949 | 152,247,203 | 30.677 | 16.40 | 16.40 | 16.43 | 16.27 | 16.53 | 9,291,191 | 16.386 | -0.65% |
| 2013-01-04 | 0 | 30.90 | 30.85 | 30.90 | 30.55 | 31.05 | 4,658,434 | 143,376,074 | 30.778 | 16.51 | 16.48 | 16.51 | 16.32 | 16.59 | 8,721,105 | 16.440 | 0.00% |
| 2013-01-03 | 0 | 30.90 | 30.80 | 30.85 | 30.65 | 31.20 | 7,483,578 | 231,285,389 | 30.906 | 16.51 | 16.45 | 16.48 | 16.37 | 16.67 | 14,010,088 | 16.508 | -0.16% |
| 2013-01-02 | 0 | 30.95 | 30.95 | 31.00 | 30.70 | 31.45 | 8,729,091 | 269,460,010 | 30.869 | 16.53 | 16.53 | 16.56 | 16.40 | 16.80 | 16,341,827 | 16.489 | 0.49% |
| 2012-12-31 | 0 | 30.80 | 30.75 | 30.80 | 30.30 | 31.15 | 3,043,300 | 93,989,223 | 30.884 | 16.45 | 16.43 | 16.45 | 16.18 | 16.64 | 5,697,395 | 16.497 | 1.32% |
| 2012-12-28 | 0 | 30.40 | 30.40 | 30.45 | 30.20 | 31.15 | 4,829,026 | 147,180,039 | 30.478 | 16.24 | 16.24 | 16.27 | 16.13 | 16.64 | 9,040,472 | 16.280 | -1.46% |
| 2012-12-27 | 0 | 30.85 | 30.75 | 30.85 | 30.75 | 31.20 | 6,898,649 | 213,798,722 | 30.991 | 16.48 | 16.43 | 16.48 | 16.43 | 16.67 | 12,915,036 | 16.554 | 1.48% |
| 2012-12-24 | 0 | 30.40 | 30.35 | 30.50 | 29.70 | 30.50 | 1,818,180 | 54,864,740 | 30.176 | 16.24 | 16.21 | 16.29 | 15.86 | 16.29 | 3,403,835 | 16.119 | 0.50% |
| 2012-12-21 | 0 | 30.25 | 30.10 | 30.15 | 29.70 | 30.40 | 10,575,146 | 319,385,831 | 30.202 | 16.16 | 16.08 | 16.10 | 15.86 | 16.24 | 19,797,847 | 16.132 | 0.67% |
| 2012-12-20 | 0 | 30.05 | 30.00 | 30.10 | 29.65 | 30.15 | 8,678,833 | 259,674,010 | 29.920 | 16.05 | 16.02 | 16.08 | 15.84 | 16.10 | 16,247,738 | 15.982 | 0.67% |
| 2012-12-19 | 0 | 29.85 | 29.85 | 29.95 | 29.75 | 30.05 | 4,455,277 | 133,180,912 | 29.893 | 15.94 | 15.94 | 16.00 | 15.89 | 16.05 | 8,340,773 | 15.967 | 0.00% |
| 2012-12-18 | 0 | 29.85 | 29.85 | 29.90 | 29.75 | 30.00 | 8,311,377 | 248,007,040 | 29.839 | 15.94 | 15.94 | 15.97 | 15.89 | 16.02 | 15,559,820 | 15.939 | -0.67% |
| 2012-12-17 | 0 | 30.05 | 30.00 | 30.05 | 29.55 | 30.05 | 10,866,378 | 324,432,637 | 29.857 | 16.05 | 16.02 | 16.05 | 15.78 | 16.05 | 20,343,065 | 15.948 | 0.33% |
| 2012-12-14 | 0 | 29.95 | 29.90 | 30.00 | 29.50 | 30.00 | 6,243,676 | 186,313,732 | 29.840 | 16.00 | 15.97 | 16.02 | 15.76 | 16.02 | 11,688,854 | 15.939 | 1.53% |
| 2012-12-13 | 0 | 29.50 | 29.45 | 29.50 | 29.25 | 31.00 | 6,316,154 | 188,085,862 | 29.779 | 15.76 | 15.73 | 15.76 | 15.62 | 16.56 | 11,824,541 | 15.906 | -1.34% |
| 2012-12-12 | 0 | 29.90 | 29.85 | 29.90 | 29.30 | 30.05 | 5,585,885 | 166,210,784 | 29.755 | 15.97 | 15.94 | 15.97 | 15.65 | 16.05 | 10,457,397 | 15.894 | 1.36% |
| 2012-12-11 | 0 | 29.50 | 29.35 | 29.50 | 28.90 | 29.50 | 5,855,437 | 171,441,933 | 29.279 | 15.76 | 15.68 | 15.76 | 15.44 | 15.76 | 10,962,028 | 15.640 | 1.55% |
| 2012-12-10 | 0 | 29.05 | 28.90 | 29.05 | 28.70 | 29.55 | 4,709,984 | 136,940,524 | 29.075 | 15.52 | 15.44 | 15.52 | 15.33 | 15.78 | 8,817,613 | 15.530 | -0.34% |
| 2012-12-07 | 0 | 29.15 | 29.15 | 29.25 | 28.75 | 29.60 | 8,141,796 | 238,349,188 | 29.275 | 15.57 | 15.57 | 15.62 | 15.36 | 15.81 | 15,242,346 | 15.637 | -0.34% |
| 2012-12-06 | 0 | 29.25 | 29.15 | 29.20 | 29.10 | 30.20 | 9,237,267 | 272,266,847 | 29.475 | 15.62 | 15.57 | 15.60 | 15.54 | 16.13 | 17,293,189 | 15.744 | 0.17% |
| 2012-12-05 | 0 | 29.20 | 29.15 | 29.25 | 28.35 | 29.25 | 8,598,835 | 248,632,887 | 28.915 | 15.60 | 15.57 | 15.62 | 15.14 | 15.62 | 16,097,973 | 15.445 | 2.82% |
| 2012-12-04 | 0 | 28.40 | 28.35 | 28.45 | 27.80 | 28.55 | 6,114,806 | 173,131,427 | 28.313 | 15.17 | 15.14 | 15.20 | 14.85 | 15.25 | 11,447,595 | 15.124 | 1.07% |
| 2012-12-03 | 0 | 28.10 | 28.00 | 28.10 | 27.85 | 28.65 | 9,147,548 | 258,151,433 | 28.221 | 15.01 | 14.96 | 15.01 | 14.88 | 15.30 | 17,125,225 | 15.074 | -1.06% |
| 2012-11-30 | 0 | 28.40 | 28.35 | 28.45 | 28.00 | 28.60 | 10,053,276 | 285,222,732 | 28.371 | 15.17 | 15.14 | 15.20 | 14.96 | 15.28 | 18,820,848 | 15.155 | 0.89% |
| 2012-11-29 | 0 | 28.15 | 28.10 | 28.15 | 27.70 | 28.20 | 10,148,587 | 283,900,890 | 27.974 | 15.04 | 15.01 | 15.04 | 14.80 | 15.06 | 18,999,281 | 14.943 | 1.81% |
| 2012-11-28 | 0 | 27.65 | 27.60 | 27.70 | 27.35 | 27.80 | 4,115,613 | 113,624,562 | 27.608 | 14.77 | 14.74 | 14.80 | 14.61 | 14.85 | 7,704,884 | 14.747 | -0.72% |
| 2012-11-27 | 0 | 27.85 | 27.80 | 27.85 | 27.70 | 28.10 | 5,704,006 | 159,074,836 | 27.888 | 14.88 | 14.85 | 14.88 | 14.80 | 15.01 | 10,678,532 | 14.897 | -0.36% |
| 2012-11-26 | 0 | 27.95 | 27.90 | 27.95 | 27.60 | 28.00 | 7,136,473 | 198,819,093 | 27.860 | 14.93 | 14.90 | 14.93 | 14.74 | 14.96 | 13,360,269 | 14.881 | 1.27% |
| 2012-11-23 | 0 | 27.60 | 27.60 | 27.65 | 26.90 | 27.70 | 6,093,000 | 167,104,116 | 27.426 | 14.74 | 14.74 | 14.77 | 14.37 | 14.80 | 11,406,772 | 14.650 | 2.22% |
| 2012-11-22 | 0 | 27.00 | 26.95 | 27.00 | 26.75 | 27.05 | 6,121,200 | 164,367,500 | 26.852 | 14.42 | 14.40 | 14.42 | 14.29 | 14.45 | 11,459,566 | 14.343 | 1.50% |
| 2012-11-21 | 0 | 26.60 | 26.60 | 26.70 | 26.35 | 26.80 | 4,727,000 | 125,661,499 | 26.584 | 14.21 | 14.21 | 14.26 | 14.08 | 14.32 | 8,849,469 | 14.200 | 0.19% |
| 2012-11-20 | 0 | 26.55 | 26.50 | 26.55 | 26.45 | 27.15 | 4,894,906 | 130,641,771 | 26.689 | 14.18 | 14.16 | 14.18 | 14.13 | 14.50 | 9,163,807 | 14.256 | -1.30% |
| 2012-11-19 | 0 | 26.90 | 26.80 | 26.90 | 26.35 | 27.00 | 4,827,000 | 129,268,496 | 26.780 | 14.37 | 14.32 | 14.37 | 14.08 | 14.42 | 9,036,680 | 14.305 | 1.89% |
| 2012-11-16 | 0 | 26.40 | 26.35 | 26.45 | 26.20 | 26.90 | 6,455,295 | 170,353,069 | 26.390 | 14.10 | 14.08 | 14.13 | 13.99 | 14.37 | 12,085,029 | 14.096 | -0.94% |
| 2012-11-15 | 0 | 26.65 | 26.60 | 26.70 | 26.45 | 27.05 | 7,206,353 | 192,388,946 | 26.697 | 14.24 | 14.21 | 14.26 | 14.13 | 14.45 | 13,491,092 | 14.260 | -1.48% |
| 2012-11-14 | 0 | 27.05 | 26.95 | 27.15 | 26.60 | 27.20 | 7,162,442 | 193,182,381 | 26.972 | 14.45 | 14.40 | 14.50 | 14.21 | 14.53 | 13,408,886 | 14.407 | 1.69% |
| 2012-11-13 | 0 | 26.60 | 26.60 | 26.65 | 26.40 | 26.95 | 7,534,956 | 200,814,062 | 26.651 | 14.21 | 14.21 | 14.24 | 14.10 | 14.40 | 14,106,274 | 14.236 | -2.03% |
| 2012-11-12 | 0 | 27.15 | 27.15 | 27.20 | 26.80 | 27.50 | 3,584,669 | 97,230,370 | 27.124 | 14.50 | 14.50 | 14.53 | 14.32 | 14.69 | 6,710,898 | 14.488 | 1.12% |
| 2012-11-09 | 0 | 26.85 | 26.80 | 26.85 | 26.80 | 27.45 | 3,767,400 | 102,054,425 | 27.089 | 14.34 | 14.32 | 14.34 | 14.32 | 14.66 | 7,052,991 | 14.470 | -2.19% |
| 2012-11-08 | 0 | 27.45 | 27.40 | 27.50 | 27.30 | 27.75 | 4,163,988 | 114,924,173 | 27.600 | 14.66 | 14.64 | 14.69 | 14.58 | 14.82 | 7,795,448 | 14.742 | -2.49% |
| 2012-11-07 | 0 | 28.15 | 28.15 | 28.20 | 27.55 | 28.25 | 7,058,642 | 197,561,446 | 27.989 | 15.04 | 15.04 | 15.06 | 14.72 | 15.09 | 13,214,561 | 14.950 | 1.81% |
| 2012-11-06 | 0 | 27.65 | 27.60 | 27.75 | 27.20 | 27.90 | 4,173,164 | 115,214,793 | 27.608 | 14.77 | 14.74 | 14.82 | 14.53 | 14.90 | 7,812,626 | 14.747 | 0.55% |
| 2012-11-05 | 0 | 27.50 | 27.50 | 27.55 | 27.15 | 27.95 | 5,122,855 | 140,910,098 | 27.506 | 14.69 | 14.69 | 14.72 | 14.50 | 14.93 | 9,590,553 | 14.693 | -1.26% |
| 2012-11-02 | 0 | 27.85 | 27.80 | 27.90 | 27.30 | 27.95 | 5,247,340 | 145,255,775 | 27.682 | 14.88 | 14.85 | 14.90 | 14.58 | 14.93 | 9,823,603 | 14.786 | 2.58% |
| 2012-11-01 | 0 | 27.15 | 27.10 | 27.15 | 26.75 | 27.30 | 9,872,433 | 266,707,603 | 27.015 | 14.50 | 14.48 | 14.50 | 14.29 | 14.58 | 18,482,290 | 14.430 | 0.74% |
| 2012-10-31 | 0 | 26.95 | 26.85 | 27.00 | 26.65 | 27.05 | 4,156,690 | 112,008,016 | 26.946 | 14.40 | 14.34 | 14.42 | 14.24 | 14.45 | 7,781,785 | 14.394 | 0.56% |
| 2012-10-30 | 0 | 26.80 | 26.75 | 26.80 | 26.55 | 27.00 | 4,230,435 | 113,394,339 | 26.804 | 14.32 | 14.29 | 14.32 | 14.18 | 14.42 | 7,919,844 | 14.318 | 1.13% |
| 2012-10-29 | 0 | 26.50 | 26.50 | 26.60 | 26.15 | 26.60 | 7,090,163 | 187,402,554 | 26.431 | 14.16 | 14.16 | 14.21 | 13.97 | 14.21 | 13,273,572 | 14.118 | -1.85% |
| 2012-10-26 | 0 | 27.00 | 27.00 | 27.05 | 26.90 | 27.25 | 8,078,253 | 218,294,890 | 27.023 | 14.42 | 14.42 | 14.45 | 14.37 | 14.56 | 15,123,386 | 14.434 | -0.37% |
| 2012-10-25 | 0 | 27.10 | 27.10 | 27.20 | 27.00 | 27.45 | 5,410,331 | 146,973,718 | 27.165 | 14.48 | 14.48 | 14.53 | 14.42 | 14.66 | 10,128,740 | 14.511 | -0.73% |
| 2012-10-24 | 0 | 27.30 | 27.25 | 27.35 | 26.70 | 27.65 | 13,205,471 | 360,070,159 | 27.267 | 14.58 | 14.56 | 14.61 | 14.26 | 14.77 | 24,722,107 | 14.565 | 2.82% |
| 2012-10-22 | 0 | 26.55 | 26.55 | 26.65 | 26.40 | 26.75 | 7,812,341 | 207,665,149 | 26.582 | 14.18 | 14.18 | 14.24 | 14.10 | 14.29 | 14,625,569 | 14.199 | -0.19% |
| 2012-10-19 | 0 | 26.60 | 26.55 | 26.60 | 26.20 | 26.75 | 10,835,298 | 287,433,352 | 26.527 | 14.21 | 14.18 | 14.21 | 13.99 | 14.29 | 20,284,880 | 14.170 | 1.33% |
| 2012-10-18 | 0 | 26.25 | 26.25 | 26.30 | 26.20 | 26.60 | 6,243,867 | 164,651,650 | 26.370 | 14.02 | 14.02 | 14.05 | 13.99 | 14.21 | 11,689,212 | 14.086 | -0.38% |
| 2012-10-17 | 0 | 26.35 | 26.30 | 26.40 | 26.20 | 26.75 | 5,969,725 | 157,742,521 | 26.424 | 14.08 | 14.05 | 14.10 | 13.99 | 14.29 | 11,175,988 | 14.114 | -0.57% |
| 2012-10-16 | 0 | 26.50 | 26.45 | 26.55 | 26.20 | 26.55 | 4,649,915 | 122,766,344 | 26.402 | 14.16 | 14.13 | 14.18 | 13.99 | 14.18 | 8,705,157 | 14.103 | 1.15% |
| 2012-10-15 | 0 | 26.20 | 26.10 | 26.30 | 25.85 | 26.35 | 4,760,637 | 124,419,203 | 26.135 | 13.99 | 13.94 | 14.05 | 13.81 | 14.08 | 8,912,441 | 13.960 | 0.77% |
| 2012-10-12 | 0 | 26.00 | 25.95 | 26.10 | 25.55 | 26.25 | 7,358,169 | 191,435,585 | 26.017 | 13.89 | 13.86 | 13.94 | 13.65 | 14.02 | 13,775,309 | 13.897 | 0.97% |
| 2012-10-11 | 0 | 25.75 | 25.70 | 25.75 | 25.70 | 26.75 | 13,447,808 | 352,606,909 | 26.220 | 13.75 | 13.73 | 13.75 | 13.73 | 14.29 | 25,175,789 | 14.006 | -3.74% |
| 2012-10-10 | 0 | 26.75 | 26.70 | 26.85 | 26.60 | 27.05 | 6,907,307 | 185,412,638 | 26.843 | 14.29 | 14.26 | 14.34 | 14.21 | 14.45 | 12,931,245 | 14.338 | -0.93% |
| 2012-10-09 | 0 | 27.00 | 27.05 | 27.10 | 26.85 | 27.25 | 7,435,380 | 200,886,466 | 27.018 | 14.42 | 14.45 | 14.48 | 14.34 | 14.56 | 13,919,856 | 14.432 | 0.75% |
| 2012-10-08 | 0 | 26.80 | 26.80 | 26.85 | 26.60 | 27.05 | 4,808,892 | 128,887,448 | 26.802 | 14.32 | 14.32 | 14.34 | 14.21 | 14.45 | 9,002,779 | 14.316 | 0.19% |
| 2012-10-05 | 0 | 26.75 | 26.70 | 26.80 | 26.65 | 26.95 | 4,691,662 | 125,718,280 | 26.796 | 14.29 | 14.26 | 14.32 | 14.24 | 14.40 | 8,783,312 | 14.313 | 0.38% |
| 2012-10-04 | 0 | 26.65 | 26.65 | 26.80 | 26.60 | 27.10 | 3,668,327 | 98,268,789 | 26.788 | 14.24 | 14.24 | 14.32 | 14.21 | 14.48 | 6,867,515 | 14.309 | -1.66% |
| 2012-10-03 | 0 | 27.10 | 27.05 | 27.10 | 26.10 | 27.35 | 12,447,208 | 333,134,325 | 26.764 | 14.48 | 14.45 | 14.48 | 13.94 | 14.61 | 23,302,555 | 14.296 | 2.26% |
| 2012-09-28 | 0 | 26.50 | 26.50 | 26.55 | 26.30 | 26.80 | 11,439,625 | 304,321,637 | 26.602 | 14.16 | 14.16 | 14.18 | 14.05 | 14.32 | 21,416,247 | 14.210 | -0.75% |
| 2012-09-27 | 0 | 26.70 | 26.70 | 26.80 | 26.60 | 27.20 | 7,538,345 | 202,326,243 | 26.840 | 14.26 | 14.26 | 14.32 | 14.21 | 14.53 | 14,112,618 | 14.337 | -0.37% |
| 2012-09-26 | 0 | 26.80 | 26.80 | 26.85 | 26.30 | 26.90 | 9,303,162 | 248,820,443 | 26.746 | 14.32 | 14.32 | 14.34 | 14.05 | 14.37 | 17,416,552 | 14.286 | 0.00% |
| 2012-09-25 | 0 | 26.80 | 26.80 | 26.85 | 26.30 | 26.90 | 5,699,009 | 152,092,106 | 26.687 | 14.32 | 14.32 | 14.34 | 14.05 | 14.37 | 10,669,177 | 14.255 | 0.56% |
| 2012-09-24 | 0 | 26.65 | 26.55 | 26.70 | 26.25 | 26.85 | 4,322,580 | 114,887,519 | 26.578 | 14.24 | 14.18 | 14.26 | 14.02 | 14.34 | 8,092,349 | 14.197 | 0.00% |
| 2012-09-21 | 0 | 26.65 | 26.65 | 26.80 | 26.50 | 27.45 | 13,664,659 | 366,440,652 | 26.817 | 14.24 | 14.24 | 14.32 | 14.16 | 14.66 | 25,581,758 | 14.324 | -2.02% |
| 2012-09-20 | 0 | 27.20 | 27.10 | 27.20 | 26.90 | 27.55 | 6,654,616 | 180,843,944 | 27.176 | 14.53 | 14.48 | 14.53 | 14.37 | 14.72 | 12,458,180 | 14.516 | -1.98% |
| 2012-09-19 | 0 | 27.75 | 27.75 | 27.80 | 27.75 | 28.10 | 6,563,414 | 183,103,015 | 27.898 | 14.82 | 14.82 | 14.85 | 14.82 | 15.01 | 12,287,439 | 14.902 | 0.18% |
| 2012-09-18 | 0 | 27.70 | 27.70 | 27.85 | 27.50 | 28.05 | 5,196,835 | 144,531,064 | 27.811 | 14.80 | 14.80 | 14.88 | 14.69 | 14.98 | 9,729,052 | 14.856 | -0.54% |
| 2012-09-17 | 0 | 27.85 | 27.85 | 27.90 | 27.75 | 28.20 | 3,550,039 | 99,115,473 | 27.920 | 14.88 | 14.88 | 14.90 | 14.82 | 15.06 | 6,646,067 | 14.913 | -0.71% |
| 2012-09-14 | 0 | 28.05 | 28.00 | 28.10 | 28.00 | 28.40 | 7,954,569 | 224,333,013 | 28.202 | 14.98 | 14.96 | 15.01 | 14.96 | 15.17 | 14,891,836 | 15.064 | 1.81% |
| 2012-09-13 | 0 | 27.55 | 27.55 | 27.65 | 27.15 | 27.70 | 2,916,742 | 80,129,056 | 27.472 | 14.72 | 14.72 | 14.77 | 14.50 | 14.80 | 5,460,465 | 14.674 | -0.18% |
| 2012-09-12 | 0 | 27.60 | 27.55 | 27.65 | 27.10 | 27.70 | 6,110,025 | 167,924,915 | 27.484 | 14.74 | 14.72 | 14.77 | 14.48 | 14.80 | 11,438,645 | 14.680 | 2.60% |
| 2012-09-11 | 0 | 26.90 | 26.80 | 26.85 | 26.35 | 27.00 | 4,790,440 | 128,086,476 | 26.738 | 14.37 | 14.32 | 14.34 | 14.08 | 14.42 | 8,968,235 | 14.282 | 1.13% |
| 2012-09-10 | 0 | 26.60 | 26.55 | 26.60 | 26.25 | 26.85 | 5,751,492 | 152,609,517 | 26.534 | 14.21 | 14.18 | 14.21 | 14.02 | 14.34 | 10,767,431 | 14.173 | 0.38% |
| 2012-09-07 | 0 | 26.50 | 26.40 | 26.50 | 25.75 | 26.55 | 9,470,676 | 248,218,744 | 26.209 | 14.16 | 14.10 | 14.16 | 13.75 | 14.18 | 17,730,156 | 14.000 | 4.13% |
| 2012-09-06 | 0 | 25.45 | 25.40 | 25.50 | 25.05 | 26.15 | 7,864,082 | 200,134,298 | 25.449 | 13.59 | 13.57 | 13.62 | 13.38 | 13.97 | 14,722,434 | 13.594 | -1.36% |
| 2012-09-05 | 0 | 25.80 | 25.80 | 25.85 | 25.60 | 26.50 | 5,359,178 | 138,621,196 | 25.866 | 13.78 | 13.78 | 13.81 | 13.67 | 14.16 | 10,032,976 | 13.817 | -2.09% |
| 2012-09-04 | 0 | 26.35 | 26.25 | 26.35 | 26.20 | 26.60 | 1,161,557 | 30,677,423 | 26.411 | 14.08 | 14.02 | 14.08 | 13.99 | 14.21 | 2,174,564 | 14.107 | -0.19% |
| 2012-09-03 | 0 | 26.40 | 26.40 | 26.50 | 25.95 | 26.60 | 2,706,590 | 71,395,398 | 26.378 | 14.10 | 14.10 | 14.16 | 13.86 | 14.21 | 5,067,037 | 14.090 | -0.38% |
| 2012-08-31 | 0 | 26.50 | 26.40 | 26.45 | 25.95 | 26.60 | 5,183,036 | 137,095,981 | 26.451 | 14.16 | 14.10 | 14.13 | 13.86 | 14.21 | 9,703,219 | 14.129 | 1.34% |
| 2012-08-30 | 0 | 26.15 | 26.10 | 26.15 | 25.60 | 26.50 | 4,759,520 | 124,142,191 | 26.083 | 13.97 | 13.94 | 13.97 | 13.67 | 14.16 | 8,910,350 | 13.932 | -2.61% |
| 2012-08-29 | 0 | 26.85 | 26.80 | 26.85 | 26.65 | 27.10 | 3,276,675 | 88,031,193 | 26.866 | 14.34 | 14.32 | 14.34 | 14.24 | 14.48 | 6,134,299 | 14.351 | 0.19% |
| 2012-08-28 | 0 | 26.80 | 26.70 | 26.80 | 26.45 | 26.85 | 1,867,437 | 49,718,409 | 26.624 | 14.32 | 14.26 | 14.32 | 14.13 | 14.34 | 3,496,049 | 14.221 | 0.19% |
| 2012-08-27 | 0 | 26.75 | 26.75 | 26.85 | 26.65 | 27.40 | 2,651,955 | 71,304,693 | 26.888 | 14.29 | 14.29 | 14.34 | 14.24 | 14.64 | 4,964,754 | 14.362 | -1.58% |
| 2012-08-24 | 0 | 27.35 | 27.30 | 27.40 | 27.10 | 27.65 | 2,858,400 | 78,005,288 | 27.290 | 14.52 | 14.49 | 14.54 | 14.39 | 14.68 | 5,384,712 | 14.486 | -1.26% |
| 2012-08-23 | 0 | 27.70 | 27.65 | 27.70 | 26.95 | 27.80 | 6,158,853 | 169,145,415 | 27.464 | 14.70 | 14.68 | 14.70 | 14.31 | 14.76 | 11,602,172 | 14.579 | 1.28% |
| 2012-08-22 | 0 | 27.35 | 27.20 | 27.25 | 27.20 | 27.60 | 2,988,649 | 81,852,136 | 27.388 | 14.52 | 14.44 | 14.47 | 14.44 | 14.65 | 5,630,078 | 14.538 | -0.91% |
| 2012-08-21 | 0 | 27.60 | 27.55 | 27.60 | 27.40 | 27.65 | 2,988,194 | 82,353,369 | 27.560 | 14.65 | 14.62 | 14.65 | 14.54 | 14.68 | 5,629,220 | 14.630 | 1.10% |
| 2012-08-20 | 0 | 27.30 | 27.30 | 27.35 | 27.05 | 27.45 | 3,220,124 | 87,902,617 | 27.298 | 14.49 | 14.49 | 14.52 | 14.36 | 14.57 | 6,066,135 | 14.491 | 0.18% |
| 2012-08-17 | 0 | 27.25 | 27.20 | 27.25 | 27.05 | 27.40 | 5,495,492 | 149,614,786 | 27.225 | 14.47 | 14.44 | 14.47 | 14.36 | 14.54 | 10,352,519 | 14.452 | 0.55% |
| 2012-08-16 | 0 | 27.10 | 27.05 | 27.10 | 27.00 | 27.80 | 4,968,559 | 135,555,736 | 27.283 | 14.39 | 14.36 | 14.39 | 14.33 | 14.76 | 9,359,872 | 14.483 | -1.28% |
| 2012-08-15 | 0 | 27.45 | 27.35 | 27.45 | 27.30 | 27.85 | 4,983,273 | 137,020,882 | 27.496 | 14.57 | 14.52 | 14.57 | 14.49 | 14.78 | 9,387,591 | 14.596 | -0.90% |
| 2012-08-14 | 0 | 27.70 | 27.60 | 27.65 | 27.10 | 28.00 | 6,588,657 | 181,522,505 | 27.551 | 14.70 | 14.65 | 14.68 | 14.39 | 14.86 | 12,411,846 | 14.625 | -0.54% |
| 2012-08-13 | 0 | 27.85 | 27.75 | 27.80 | 27.20 | 27.90 | 3,652,346 | 100,821,388 | 27.605 | 14.78 | 14.73 | 14.76 | 14.44 | 14.81 | 6,880,363 | 14.653 | 0.36% |
| 2012-08-10 | 0 | 27.75 | 27.70 | 27.75 | 27.65 | 27.95 | 4,759,135 | 132,335,377 | 27.807 | 14.73 | 14.70 | 14.73 | 14.68 | 14.84 | 8,965,355 | 14.761 | 0.18% |
| 2012-08-09 | 0 | 27.70 | 27.65 | 27.75 | 27.00 | 27.80 | 4,815,159 | 132,589,945 | 27.536 | 14.70 | 14.68 | 14.73 | 14.33 | 14.76 | 9,070,894 | 14.617 | 1.84% |
| 2012-08-08 | 0 | 27.20 | 27.15 | 27.20 | 26.95 | 28.15 | 6,298,319 | 171,781,988 | 27.274 | 14.44 | 14.41 | 14.44 | 14.31 | 14.94 | 11,864,901 | 14.478 | -2.16% |
| 2012-08-07 | 0 | 27.80 | 27.70 | 27.80 | 27.35 | 27.95 | 9,450,112 | 261,907,190 | 27.715 | 14.76 | 14.70 | 14.76 | 14.52 | 14.84 | 17,802,312 | 14.712 | -0.71% |
| 2012-08-06 | 0 | 28.00 | 27.90 | 28.00 | 27.40 | 28.30 | 4,826,633 | 134,714,617 | 27.911 | 14.86 | 14.81 | 14.86 | 14.54 | 15.02 | 9,092,509 | 14.816 | 2.56% |
| 2012-08-03 | 0 | 27.30 | 27.20 | 27.30 | 26.25 | 27.35 | 3,600,793 | 97,250,932 | 27.008 | 14.49 | 14.44 | 14.49 | 13.93 | 14.52 | 6,783,247 | 14.337 | 1.30% |
| 2012-08-02 | 0 | 26.95 | 26.90 | 26.95 | 26.70 | 27.60 | 4,992,095 | 134,706,200 | 26.984 | 14.31 | 14.28 | 14.31 | 14.17 | 14.65 | 9,404,210 | 14.324 | -0.74% |
| 2012-08-01 | 0 | 27.15 | 27.15 | 27.20 | 27.00 | 27.90 | 9,241,465 | 251,989,953 | 27.267 | 14.41 | 14.41 | 14.44 | 14.33 | 14.81 | 17,409,259 | 14.474 | -1.63% |
| 2012-07-31 | 0 | 27.60 | 27.60 | 27.75 | 26.80 | 27.85 | 11,739,997 | 322,059,923 | 27.433 | 14.65 | 14.65 | 14.73 | 14.23 | 14.78 | 22,116,044 | 14.562 | 3.76% |
| 2012-07-30 | 0 | 26.60 | 26.55 | 26.65 | 26.30 | 26.70 | 9,489,380 | 251,400,400 | 26.493 | 14.12 | 14.09 | 14.15 | 13.96 | 14.17 | 17,876,286 | 14.063 | 2.50% |
| 2012-07-27 | 0 | 25.95 | 25.85 | 25.95 | 25.80 | 26.30 | 4,471,372 | 116,005,030 | 25.944 | 13.78 | 13.72 | 13.78 | 13.70 | 13.96 | 8,423,261 | 13.772 | 1.76% |
| 2012-07-26 | 0 | 25.50 | 25.45 | 25.60 | 25.40 | 25.85 | 2,871,438 | 73,402,768 | 25.563 | 13.54 | 13.51 | 13.59 | 13.48 | 13.72 | 5,409,273 | 13.570 | -0.20% |
| 2012-07-25 | 0 | 25.55 | 25.55 | 25.60 | 25.45 | 25.95 | 3,613,322 | 92,649,033 | 25.641 | 13.56 | 13.56 | 13.59 | 13.51 | 13.78 | 6,806,849 | 13.611 | -1.54% |
| 2012-07-24 | 0 | 25.95 | 25.95 | 26.00 | 25.60 | 26.25 | 2,981,400 | 77,683,523 | 26.056 | 13.78 | 13.78 | 13.80 | 13.59 | 13.93 | 5,616,422 | 13.831 | -0.95% |
| 2012-07-23 | 0 | 26.20 | 26.15 | 26.20 | 26.05 | 26.45 | 5,078,000 | 133,386,259 | 26.267 | 13.91 | 13.88 | 13.91 | 13.83 | 14.04 | 9,566,039 | 13.944 | -2.96% |
| 2012-07-20 | 0 | 27.00 | 26.90 | 27.00 | 26.60 | 27.05 | 4,860,629 | 130,632,248 | 26.876 | 14.33 | 14.28 | 14.33 | 14.12 | 14.36 | 9,156,551 | 14.267 | -0.18% |
| 2012-07-19 | 0 | 27.05 | 26.95 | 27.00 | 26.60 | 27.10 | 3,733,186 | 100,370,208 | 26.886 | 14.36 | 14.31 | 14.33 | 14.12 | 14.39 | 7,032,651 | 14.272 | 1.50% |
| 2012-07-18 | 0 | 26.65 | 26.60 | 26.70 | 26.25 | 27.05 | 3,683,223 | 98,486,358 | 26.739 | 14.15 | 14.12 | 14.17 | 13.93 | 14.36 | 6,938,530 | 14.194 | -1.66% |
| 2012-07-17 | 0 | 27.10 | 27.10 | 27.20 | 26.05 | 27.20 | 5,725,283 | 153,434,016 | 26.799 | 14.39 | 14.39 | 14.44 | 13.83 | 14.44 | 10,785,404 | 14.226 | 3.44% |
| 2012-07-16 | 0 | 26.20 | 26.20 | 26.25 | 26.05 | 26.95 | 3,119,401 | 81,914,083 | 26.260 | 13.91 | 13.91 | 13.93 | 13.83 | 14.31 | 5,876,391 | 13.940 | -1.50% |
| 2012-07-13 | 0 | 26.60 | 26.50 | 26.60 | 26.00 | 26.80 | 4,497,207 | 119,467,062 | 26.565 | 14.12 | 14.07 | 14.12 | 13.80 | 14.23 | 8,471,930 | 14.102 | 1.33% |
| 2012-07-12 | 0 | 26.25 | 26.20 | 26.25 | 25.90 | 26.75 | 4,867,390 | 127,850,870 | 26.267 | 13.93 | 13.91 | 13.93 | 13.75 | 14.20 | 9,169,288 | 13.943 | -1.69% |
| 2012-07-11 | 0 | 26.70 | 26.65 | 26.75 | 26.35 | 26.85 | 4,542,927 | 120,920,011 | 26.617 | 14.17 | 14.15 | 14.20 | 13.99 | 14.25 | 8,558,058 | 14.129 | -0.19% |
| 2012-07-10 | 0 | 26.75 | 26.70 | 26.75 | 26.65 | 27.30 | 4,205,824 | 113,204,010 | 26.916 | 14.20 | 14.17 | 14.20 | 14.15 | 14.49 | 7,923,016 | 14.288 | -1.29% |
| 2012-07-09 | 0 | 27.10 | 27.10 | 27.15 | 27.05 | 27.80 | 5,195,710 | 142,701,690 | 27.465 | 14.39 | 14.39 | 14.41 | 14.36 | 14.76 | 9,787,784 | 14.580 | -4.07% |
| 2012-07-06 | 0 | 28.25 | 28.15 | 28.25 | 27.70 | 28.30 | 5,327,911 | 149,375,891 | 28.036 | 15.00 | 14.94 | 15.00 | 14.70 | 15.02 | 10,036,827 | 14.883 | 1.07% |
| 2012-07-05 | 0 | 27.95 | 28.00 | 28.05 | 27.25 | 28.05 | 4,397,199 | 121,990,026 | 27.743 | 14.84 | 14.86 | 14.89 | 14.47 | 14.89 | 8,283,533 | 14.727 | 1.82% |
| 2012-07-04 | 0 | 27.45 | 27.30 | 27.45 | 26.90 | 27.55 | 3,323,270 | 90,335,212 | 27.183 | 14.57 | 14.49 | 14.57 | 14.28 | 14.62 | 6,260,443 | 14.430 | 0.37% |
| 2012-07-03 | 0 | 27.35 | 27.25 | 27.35 | 26.10 | 27.40 | 6,410,686 | 172,760,195 | 26.949 | 14.52 | 14.47 | 14.52 | 13.85 | 14.54 | 12,076,580 | 14.305 | 4.39% |
| 2012-06-29 | 0 | 26.20 | 26.15 | 26.20 | 25.45 | 26.70 | 7,913,759 | 207,826,377 | 26.261 | 13.91 | 13.88 | 13.91 | 13.51 | 14.17 | 14,908,100 | 13.941 | 1.55% |
| 2012-06-28 | 0 | 25.80 | 25.80 | 25.85 | 25.75 | 26.60 | 5,793,361 | 150,753,807 | 26.022 | 13.70 | 13.70 | 13.72 | 13.67 | 14.12 | 10,913,651 | 13.813 | -0.19% |
| 2012-06-27 | 0 | 25.85 | 25.75 | 25.85 | 24.95 | 25.85 | 4,772,090 | 122,168,894 | 25.601 | 13.72 | 13.67 | 13.72 | 13.24 | 13.72 | 8,989,760 | 13.590 | 2.38% |
| 2012-06-26 | 0 | 25.25 | 25.20 | 25.25 | 24.95 | 25.35 | 4,734,385 | 119,091,182 | 25.155 | 13.40 | 13.38 | 13.40 | 13.24 | 13.46 | 8,918,730 | 13.353 | -1.17% |
| 2012-06-25 | 0 | 25.55 | 25.50 | 25.60 | 24.80 | 25.90 | 5,546,762 | 142,050,520 | 25.610 | 13.56 | 13.54 | 13.59 | 13.16 | 13.75 | 10,449,103 | 13.595 | 2.20% |
| 2012-06-22 | 0 | 25.00 | 25.00 | 25.10 | 24.65 | 25.30 | 5,978,255 | 149,420,197 | 24.994 | 13.27 | 13.27 | 13.32 | 13.09 | 13.43 | 11,261,958 | 13.268 | -0.99% |
| 2012-06-21 | 0 | 25.25 | 25.25 | 25.30 | 25.10 | 25.90 | 6,137,209 | 155,476,533 | 25.333 | 13.40 | 13.40 | 13.43 | 13.32 | 13.75 | 11,561,399 | 13.448 | -1.75% |
| 2012-06-20 | 0 | 25.70 | 25.65 | 25.75 | 25.60 | 25.85 | 5,257,917 | 135,297,227 | 25.732 | 13.64 | 13.62 | 13.67 | 13.59 | 13.72 | 9,904,971 | 13.660 | 0.39% |
| 2012-06-19 | 0 | 25.60 | 25.50 | 25.70 | 25.30 | 25.90 | 5,443,470 | 139,413,727 | 25.611 | 13.59 | 13.54 | 13.64 | 13.43 | 13.75 | 10,254,519 | 13.595 | -0.39% |
| 2012-06-18 | 0 | 25.70 | 25.65 | 25.75 | 25.50 | 25.90 | 4,746,359 | 121,994,125 | 25.703 | 13.64 | 13.62 | 13.67 | 13.54 | 13.75 | 8,941,287 | 13.644 | 0.98% |
| 2012-06-15 | 0 | 25.45 | 25.40 | 25.50 | 24.85 | 25.60 | 12,389,507 | 314,262,617 | 25.365 | 13.51 | 13.48 | 13.54 | 13.19 | 13.59 | 23,339,604 | 13.465 | 0.99% |
| 2012-06-14 | 0 | 25.20 | 25.15 | 25.25 | 25.00 | 25.55 | 4,702,253 | 118,716,358 | 25.247 | 13.38 | 13.35 | 13.40 | 13.27 | 13.56 | 8,858,199 | 13.402 | 0.00% |
| 2012-06-13 | 0 | 25.20 | 25.15 | 25.25 | 24.50 | 25.25 | 6,084,003 | 152,090,904 | 24.998 | 13.38 | 13.35 | 13.40 | 13.01 | 13.40 | 11,461,168 | 13.270 | -0.59% |
| 2012-06-12 | 0 | 25.35 | 25.35 | 25.40 | 25.10 | 25.50 | 5,875,542 | 148,425,790 | 25.262 | 13.46 | 13.46 | 13.48 | 13.32 | 13.54 | 11,068,465 | 13.410 | -0.78% |
| 2012-06-11 | 0 | 25.55 | 25.55 | 25.60 | 25.15 | 25.80 | 8,067,205 | 205,913,318 | 25.525 | 13.56 | 13.56 | 13.59 | 13.35 | 13.70 | 15,197,164 | 13.549 | 1.59% |
| 2012-06-08 | 0 | 25.15 | 25.10 | 25.20 | 25.10 | 25.40 | 8,820,791 | 222,160,115 | 25.186 | 13.35 | 13.32 | 13.38 | 13.32 | 13.48 | 16,616,785 | 13.370 | -0.59% |
| 2012-06-07 | 0 | 25.30 | 25.30 | 25.35 | 25.25 | 25.95 | 3,821,805 | 97,382,877 | 25.481 | 13.43 | 13.43 | 13.46 | 13.40 | 13.78 | 7,199,594 | 13.526 | -0.20% |
| 2012-06-06 | 0 | 25.35 | 25.05 | 25.35 | 24.90 | 25.35 | 6,557,689 | 164,450,317 | 25.077 | 13.46 | 13.30 | 13.46 | 13.22 | 13.46 | 12,353,507 | 13.312 | 1.81% |
| 2012-06-05 | 0 | 24.90 | 24.80 | 24.95 | 24.40 | 25.05 | 7,787,508 | 192,736,409 | 24.749 | 13.22 | 13.16 | 13.24 | 12.95 | 13.30 | 14,670,265 | 13.138 | 2.47% |
| 2012-06-04 | 0 | 24.30 | 24.15 | 24.35 | 23.80 | 24.35 | 6,622,620 | 159,538,070 | 24.090 | 12.90 | 12.82 | 12.93 | 12.63 | 12.93 | 12,475,826 | 12.788 | -1.82% |
| 2012-06-01 | 0 | 24.75 | 24.75 | 24.90 | 24.20 | 25.05 | 7,848,242 | 194,052,911 | 24.726 | 13.14 | 13.14 | 13.22 | 12.85 | 13.30 | 14,784,677 | 13.125 | 0.00% |
| 2012-05-31 | 0 | 24.75 | 24.75 | 24.95 | 24.10 | 25.00 | 21,932,343 | 541,511,397 | 24.690 | 13.14 | 13.14 | 13.24 | 12.79 | 13.27 | 41,316,592 | 13.106 | 0.00% |
| 2012-05-30 | 0 | 24.75 | 24.65 | 24.75 | 24.45 | 25.20 | 9,080,192 | 224,897,943 | 24.768 | 13.14 | 13.09 | 13.14 | 12.98 | 13.38 | 17,105,450 | 13.148 | -3.13% |
| 2012-05-29 | 0 | 25.55 | 25.50 | 25.60 | 24.65 | 25.65 | 5,355,511 | 135,499,354 | 25.301 | 13.56 | 13.54 | 13.59 | 13.09 | 13.62 | 10,088,820 | 13.431 | 2.61% |
| 2012-05-28 | 0 | 24.90 | 24.85 | 24.90 | 24.50 | 24.95 | 4,056,980 | 100,618,761 | 24.801 | 13.22 | 13.19 | 13.22 | 13.01 | 13.24 | 7,642,621 | 13.165 | -0.60% |
| 2012-05-25 | 0 | 25.05 | 25.00 | 25.05 | 24.50 | 25.15 | 5,711,535 | 141,896,173 | 24.844 | 13.30 | 13.27 | 13.30 | 13.01 | 13.35 | 10,759,505 | 13.188 | 2.24% |
| 2012-05-24 | 0 | 24.50 | 24.45 | 24.50 | 24.20 | 24.70 | 5,402,044 | 132,028,788 | 24.441 | 13.01 | 12.98 | 13.01 | 12.85 | 13.11 | 10,176,480 | 12.974 | 1.66% |
| 2012-05-23 | 0 | 24.10 | 24.05 | 24.10 | 24.05 | 25.00 | 6,596,557 | 160,300,063 | 24.301 | 12.79 | 12.77 | 12.79 | 12.77 | 13.27 | 12,426,728 | 12.900 | -3.41% |
| 2012-05-22 | 0 | 24.95 | 24.95 | 25.05 | 24.95 | 25.45 | 6,523,040 | 163,555,876 | 25.074 | 13.24 | 13.24 | 13.30 | 13.24 | 13.51 | 12,288,235 | 13.310 | 0.81% |
| 2012-05-21 | 0 | 24.75 | 24.75 | 24.80 | 24.40 | 24.90 | 4,512,107 | 110,971,950 | 24.594 | 13.14 | 13.14 | 13.16 | 12.95 | 13.22 | 8,499,999 | 13.056 | 2.27% |
| 2012-05-18 | 0 | 24.20 | 24.20 | 24.25 | 23.85 | 24.75 | 10,037,829 | 242,910,783 | 24.200 | 12.85 | 12.85 | 12.87 | 12.66 | 13.14 | 18,909,466 | 12.846 | -2.02% |
| 2012-05-17 | 0 | 24.70 | 24.65 | 24.70 | 24.50 | 25.25 | 6,745,198 | 167,666,679 | 24.857 | 13.11 | 13.09 | 13.11 | 13.01 | 13.40 | 12,706,741 | 13.195 | 1.02% |
| 2012-05-16 | 0 | 24.45 | 24.40 | 24.45 | 24.40 | 25.40 | 10,143,386 | 250,607,339 | 24.706 | 12.98 | 12.95 | 12.98 | 12.95 | 13.48 | 19,108,316 | 13.115 | -5.23% |
| 2012-05-15 | 0 | 25.80 | 25.70 | 25.80 | 25.40 | 26.30 | 6,331,425 | 162,865,875 | 25.723 | 13.70 | 13.64 | 13.70 | 13.48 | 13.96 | 11,927,267 | 13.655 | 0.58% |
| 2012-05-14 | 0 | 25.65 | 25.55 | 25.60 | 25.50 | 26.15 | 7,906,137 | 204,078,418 | 25.813 | 13.62 | 13.56 | 13.59 | 13.54 | 13.88 | 14,893,741 | 13.702 | 0.20% |
| 2012-05-11 | 0 | 25.60 | 25.50 | 25.60 | 25.50 | 26.20 | 7,235,882 | 185,839,496 | 25.683 | 13.59 | 13.54 | 13.59 | 13.54 | 13.91 | 13,631,101 | 13.633 | -2.48% |
| 2012-05-10 | 0 | 26.25 | 26.15 | 26.20 | 26.05 | 27.10 | 7,437,411 | 196,681,351 | 26.445 | 13.93 | 13.88 | 13.91 | 13.83 | 14.39 | 14,010,746 | 14.038 | -2.96% |
| 2012-05-09 | 0 | 27.05 | 27.00 | 27.05 | 26.90 | 27.25 | 5,653,776 | 152,943,029 | 27.051 | 14.36 | 14.33 | 14.36 | 14.28 | 14.47 | 10,650,698 | 14.360 | -0.92% |
| 2012-05-08 | 0 | 27.30 | 27.25 | 27.30 | 26.75 | 27.35 | 5,617,833 | 152,267,005 | 27.104 | 14.49 | 14.47 | 14.49 | 14.20 | 14.52 | 10,582,988 | 14.388 | 0.18% |
| 2012-05-07 | 0 | 27.25 | 27.15 | 27.20 | 27.00 | 27.75 | 4,004,742 | 109,372,817 | 27.311 | 14.47 | 14.41 | 14.44 | 14.33 | 14.73 | 7,544,214 | 14.498 | -3.37% |
| 2012-05-04 | 0 | 28.20 | 28.15 | 28.20 | 28.05 | 28.35 | 4,728,712 | 133,887,894 | 28.314 | 14.97 | 14.94 | 14.97 | 14.89 | 15.05 | 8,908,043 | 15.030 | -1.57% |
| 2012-05-03 | 0 | 28.65 | 28.55 | 28.65 | 28.50 | 28.80 | 5,513,388 | 157,873,861 | 28.635 | 15.21 | 15.16 | 15.21 | 15.13 | 15.29 | 10,386,232 | 15.200 | -0.17% |
| 2012-05-02 | 0 | 28.70 | 28.70 | 28.75 | 28.55 | 29.15 | 7,751,586 | 222,666,467 | 28.725 | 15.23 | 15.23 | 15.26 | 15.16 | 15.47 | 14,602,595 | 15.248 | 0.00% |
| 2012-04-30 | 0 | 28.70 | 28.70 | 28.75 | 28.40 | 28.75 | 3,601,926 | 102,934,524 | 28.578 | 15.23 | 15.23 | 15.26 | 15.08 | 15.26 | 6,785,381 | 15.170 | 1.59% |
| 2012-04-27 | 0 | 28.25 | 28.25 | 28.35 | 28.00 | 29.50 | 4,806,727 | 136,526,189 | 28.403 | 15.00 | 15.00 | 15.05 | 14.86 | 15.66 | 9,055,010 | 15.077 | -2.08% |
| 2012-04-26 | 0 | 28.85 | 28.85 | 28.90 | 28.40 | 29.10 | 3,124,158 | 90,102,714 | 28.841 | 15.31 | 15.31 | 15.34 | 15.08 | 15.45 | 5,885,352 | 15.310 | 0.35% |
| 2012-04-25 | 0 | 28.75 | 28.70 | 28.75 | 28.65 | 29.15 | 3,243,312 | 93,646,952 | 28.874 | 15.26 | 15.23 | 15.26 | 15.21 | 15.47 | 6,109,817 | 15.327 | 0.35% |
| 2012-04-24 | 0 | 28.65 | 28.55 | 28.60 | 27.85 | 28.75 | 5,927,273 | 168,498,685 | 28.428 | 15.21 | 15.16 | 15.18 | 14.78 | 15.26 | 11,165,917 | 15.090 | 0.70% |
| 2012-04-23 | 0 | 28.45 | 28.45 | 28.50 | 28.35 | 29.05 | 5,817,298 | 167,693,476 | 28.827 | 15.10 | 15.10 | 15.13 | 15.05 | 15.42 | 10,958,744 | 15.302 | -2.07% |
| 2012-04-20 | 0 | 29.05 | 28.95 | 29.05 | 28.70 | 29.20 | 4,857,992 | 141,080,908 | 29.041 | 15.42 | 15.37 | 15.42 | 15.23 | 15.50 | 9,151,584 | 15.416 | 0.03% |
| 2012-04-19 | 0 | 29.40 | 29.35 | 29.40 | 29.15 | 29.80 | 3,887,705 | 114,288,220 | 29.397 | 15.42 | 15.39 | 15.42 | 15.28 | 15.63 | 7,414,528 | 15.414 | 0.68% |
| 2012-04-18 | 0 | 29.20 | 29.20 | 29.25 | 29.05 | 29.35 | 3,791,564 | 110,824,683 | 29.229 | 15.31 | 15.31 | 15.34 | 15.23 | 15.39 | 7,231,170 | 15.326 | 1.21% |
| 2012-04-17 | 0 | 28.85 | 28.75 | 28.85 | 28.50 | 29.25 | 6,412,430 | 184,865,082 | 28.829 | 15.13 | 15.07 | 15.13 | 14.94 | 15.34 | 12,229,616 | 15.116 | 0.35% |
| 2012-04-16 | 0 | 28.75 | 28.75 | 28.80 | 28.45 | 28.90 | 3,288,520 | 94,117,564 | 28.620 | 15.07 | 15.07 | 15.10 | 14.92 | 15.15 | 6,271,778 | 15.007 | -0.69% |
| 2012-04-13 | 0 | 28.95 | 28.90 | 29.05 | 28.75 | 29.35 | 7,111,204 | 205,809,780 | 28.942 | 15.18 | 15.15 | 15.23 | 15.07 | 15.39 | 13,562,299 | 15.175 | 0.70% |
| 2012-04-12 | 0 | 28.75 | 28.70 | 28.80 | 28.60 | 29.50 | 7,258,768 | 208,614,278 | 28.740 | 15.07 | 15.05 | 15.10 | 15.00 | 15.47 | 13,843,729 | 15.069 | 0.35% |
| 2012-04-11 | 0 | 28.65 | 28.60 | 28.65 | 28.15 | 28.80 | 3,113,418 | 88,980,635 | 28.580 | 15.02 | 15.00 | 15.02 | 14.76 | 15.10 | 5,937,828 | 14.985 | -1.04% |
| 2012-04-10 | 0 | 28.95 | 28.90 | 29.10 | 28.55 | 29.45 | 5,268,554 | 152,801,240 | 29.003 | 15.18 | 15.15 | 15.26 | 14.97 | 15.44 | 10,048,046 | 15.207 | -1.19% |
| 2012-04-05 | 0 | 29.30 | 29.25 | 29.30 | 28.85 | 29.85 | 5,800,200 | 169,939,343 | 29.299 | 15.36 | 15.34 | 15.36 | 15.13 | 15.65 | 11,061,987 | 15.362 | -2.01% |
| 2012-04-03 | 0 | 29.90 | 29.90 | 29.95 | 28.75 | 29.95 | 7,672,576 | 226,968,040 | 29.582 | 15.68 | 15.68 | 15.70 | 15.07 | 15.70 | 14,632,933 | 15.511 | 4.00% |
| 2012-04-02 | 0 | 28.75 | 28.65 | 28.80 | 28.45 | 28.95 | 6,209,317 | 178,170,838 | 28.694 | 15.07 | 15.02 | 15.10 | 14.92 | 15.18 | 11,842,244 | 15.045 | 1.05% |
| 2012-03-30 | 0 | 28.45 | 28.30 | 28.50 | 27.40 | 28.55 | 14,075,298 | 398,357,560 | 28.302 | 14.92 | 14.84 | 14.94 | 14.37 | 14.97 | 26,844,034 | 14.840 | 0.53% |
| 2012-03-29 | 0 | 28.30 | 28.30 | 28.35 | 28.25 | 28.80 | 5,352,136 | 152,295,460 | 28.455 | 14.84 | 14.84 | 14.86 | 14.81 | 15.10 | 10,207,451 | 14.920 | -1.05% |
| 2012-03-28 | 0 | 28.60 | 28.50 | 28.65 | 28.30 | 28.65 | 3,803,000 | 108,279,769 | 28.472 | 15.00 | 14.94 | 15.02 | 14.84 | 15.02 | 7,252,980 | 14.929 | 0.88% |
| 2012-03-27 | 0 | 28.35 | 28.30 | 28.40 | 28.20 | 28.50 | 5,772,218 | 163,738,987 | 28.367 | 14.86 | 14.84 | 14.89 | 14.79 | 14.94 | 11,008,621 | 14.874 | 0.89% |
| 2012-03-26 | 0 | 28.10 | 28.10 | 28.15 | 28.00 | 29.00 | 3,650,550 | 103,737,444 | 28.417 | 14.73 | 14.73 | 14.76 | 14.68 | 15.21 | 6,962,232 | 14.900 | 0.72% |
| 2012-03-23 | 0 | 27.90 | 27.85 | 27.95 | 27.65 | 28.20 | 6,563,071 | 183,800,547 | 28.005 | 14.63 | 14.60 | 14.66 | 14.50 | 14.79 | 12,516,914 | 14.684 | -0.53% |
| 2012-03-22 | 0 | 28.05 | 28.10 | 28.15 | 28.05 | 28.25 | 4,453,554 | 125,360,775 | 28.148 | 14.71 | 14.73 | 14.76 | 14.71 | 14.81 | 8,493,700 | 14.759 | -0.18% |
| 2012-03-21 | 0 | 28.10 | 28.05 | 28.20 | 28.00 | 28.55 | 4,441,818 | 125,038,768 | 28.150 | 14.73 | 14.71 | 14.79 | 14.68 | 14.97 | 8,471,317 | 14.760 | -0.71% |
| 2012-03-20 | 0 | 28.30 | 28.25 | 28.40 | 28.05 | 28.60 | 5,885,910 | 166,977,755 | 28.369 | 14.84 | 14.81 | 14.89 | 14.71 | 15.00 | 11,225,451 | 14.875 | -0.35% |
| 2012-03-19 | 0 | 28.40 | 28.30 | 28.45 | 28.10 | 28.65 | 6,134,137 | 174,348,514 | 28.423 | 14.89 | 14.84 | 14.92 | 14.73 | 15.02 | 11,698,863 | 14.903 | 0.35% |
| 2012-03-16 | 0 | 28.30 | 28.20 | 28.45 | 27.95 | 28.50 | 11,608,205 | 327,615,157 | 28.223 | 14.84 | 14.79 | 14.92 | 14.66 | 14.94 | 22,138,860 | 14.798 | 0.71% |
| 2012-03-15 | 0 | 28.10 | 28.05 | 28.20 | 28.00 | 28.35 | 2,560,214 | 72,121,479 | 28.170 | 14.73 | 14.71 | 14.79 | 14.68 | 14.86 | 4,882,772 | 14.771 | -0.71% |
| 2012-03-14 | 0 | 28.30 | 28.15 | 28.30 | 28.10 | 28.85 | 5,612,921 | 159,554,348 | 28.426 | 14.84 | 14.76 | 14.84 | 14.73 | 15.13 | 10,704,814 | 14.905 | 0.35% |
| 2012-03-13 | 0 | 28.20 | 28.05 | 28.20 | 27.85 | 28.20 | 6,312,619 | 176,782,182 | 28.005 | 14.79 | 14.71 | 14.79 | 14.60 | 14.79 | 12,039,259 | 14.684 | 1.62% |
| 2012-03-12 | 0 | 27.75 | 27.70 | 27.80 | 27.45 | 28.30 | 3,606,143 | 99,884,446 | 27.698 | 14.55 | 14.52 | 14.58 | 14.39 | 14.84 | 6,877,540 | 14.523 | -0.18% |
| 2012-03-09 | 0 | 27.80 | 27.80 | 28.00 | 27.55 | 28.25 | 4,072,078 | 113,719,960 | 27.927 | 14.58 | 14.58 | 14.68 | 14.45 | 14.81 | 7,766,159 | 14.643 | -1.07% |
| 2012-03-08 | 0 | 28.10 | 28.00 | 28.20 | 27.65 | 28.45 | 5,378,369 | 150,736,927 | 28.027 | 14.73 | 14.68 | 14.79 | 14.50 | 14.92 | 10,257,482 | 14.695 | 0.54% |
| 2012-03-07 | 0 | 27.95 | 27.85 | 27.95 | 27.40 | 28.20 | 9,466,562 | 263,782,281 | 27.865 | 14.66 | 14.60 | 14.66 | 14.37 | 14.79 | 18,054,375 | 14.610 | 1.27% |
| 2012-03-06 | 0 | 27.60 | 27.50 | 27.70 | 27.40 | 28.40 | 6,143,761 | 170,358,934 | 27.729 | 14.47 | 14.42 | 14.52 | 14.37 | 14.89 | 11,717,218 | 14.539 | -1.78% |
| 2012-03-05 | 0 | 28.10 | 28.10 | 28.15 | 28.05 | 28.95 | 2,958,077 | 83,734,465 | 28.307 | 14.73 | 14.73 | 14.76 | 14.71 | 15.18 | 5,641,566 | 14.842 | -2.09% |
| 2012-03-02 | 0 | 28.70 | 28.65 | 28.75 | 28.50 | 29.15 | 4,495,217 | 129,264,098 | 28.756 | 15.05 | 15.02 | 15.07 | 14.94 | 15.28 | 8,573,158 | 15.078 | 0.17% |
| 2012-03-01 | 0 | 28.65 | 28.60 | 28.80 | 28.60 | 29.80 | 4,328,329 | 125,359,736 | 28.963 | 15.02 | 15.00 | 15.10 | 15.00 | 15.63 | 8,254,874 | 15.186 | -2.39% |
| 2012-02-29 | 0 | 29.35 | 29.15 | 29.35 | 28.80 | 29.40 | 6,216,890 | 181,140,741 | 29.137 | 15.39 | 15.28 | 15.39 | 15.10 | 15.42 | 11,856,687 | 15.278 | 0.34% |
| 2012-02-28 | 0 | 29.25 | 29.25 | 29.35 | 28.60 | 29.50 | 5,159,683 | 150,444,101 | 29.158 | 15.34 | 15.34 | 15.39 | 15.00 | 15.47 | 9,840,410 | 15.288 | 1.74% |
| 2012-02-27 | 0 | 28.75 | 28.75 | 28.80 | 28.30 | 29.15 | 6,144,238 | 176,837,902 | 28.781 | 15.07 | 15.07 | 15.10 | 14.84 | 15.28 | 11,718,127 | 15.091 | 0.00% |
| 2012-02-24 | 0 | 28.75 | 28.75 | 28.90 | 28.55 | 29.10 | 8,389,295 | 241,563,953 | 28.794 | 15.07 | 15.07 | 15.15 | 14.97 | 15.26 | 15,999,840 | 15.098 | -1.03% |
| 2012-02-23 | 0 | 29.05 | 28.95 | 29.05 | 28.75 | 29.30 | 6,341,548 | 184,503,308 | 29.094 | 15.23 | 15.18 | 15.23 | 15.07 | 15.36 | 12,094,432 | 15.255 | -0.68% |
| 2012-02-22 | 0 | 29.25 | 29.25 | 29.30 | 28.90 | 29.60 | 3,864,927 | 113,274,073 | 29.308 | 15.34 | 15.34 | 15.36 | 15.15 | 15.52 | 7,371,086 | 15.367 | -0.34% |
| 2012-02-21 | 0 | 29.35 | 29.25 | 29.30 | 28.85 | 29.70 | 4,206,676 | 123,656,354 | 29.395 | 15.39 | 15.34 | 15.36 | 15.13 | 15.57 | 8,022,861 | 15.413 | -1.68% |
| 2012-02-20 | 0 | 29.85 | 29.70 | 29.95 | 29.70 | 30.50 | 5,381,722 | 162,330,765 | 30.163 | 15.65 | 15.57 | 15.70 | 15.57 | 15.99 | 10,263,877 | 15.816 | 0.17% |
| 2012-02-17 | 0 | 29.80 | 29.70 | 29.75 | 28.95 | 29.90 | 6,068,719 | 179,276,889 | 29.541 | 15.63 | 15.57 | 15.60 | 15.18 | 15.68 | 11,574,099 | 15.489 | 3.65% |
| 2012-02-16 | 0 | 28.75 | 28.70 | 28.75 | 28.45 | 29.35 | 4,914,721 | 141,629,844 | 28.817 | 15.07 | 15.05 | 15.07 | 14.92 | 15.39 | 9,373,225 | 15.110 | -1.03% |
| 2012-02-15 | 0 | 29.05 | 29.15 | 29.20 | 28.40 | 29.70 | 10,873,579 | 316,263,162 | 29.085 | 15.23 | 15.28 | 15.31 | 14.89 | 15.57 | 20,737,801 | 15.251 | 3.38% |
| 2012-02-14 | 0 | 28.10 | 28.05 | 28.20 | 27.75 | 28.40 | 5,719,525 | 160,795,753 | 28.113 | 14.73 | 14.71 | 14.79 | 14.55 | 14.89 | 10,908,126 | 14.741 | 1.08% |
| 2012-02-13 | 0 | 27.80 | 27.80 | 27.85 | 27.65 | 28.10 | 2,329,055 | 64,801,918 | 27.823 | 14.58 | 14.58 | 14.60 | 14.50 | 14.73 | 4,441,912 | 14.589 | -0.54% |
| 2012-02-10 | 0 | 27.95 | 27.90 | 28.00 | 27.80 | 28.15 | 2,988,076 | 83,575,205 | 27.970 | 14.66 | 14.63 | 14.68 | 14.58 | 14.76 | 5,698,779 | 14.665 | -0.53% |
| 2012-02-09 | 0 | 28.10 | 27.95 | 28.15 | 27.55 | 28.15 | 4,697,598 | 131,209,063 | 27.931 | 14.73 | 14.66 | 14.76 | 14.45 | 14.76 | 8,959,134 | 14.645 | 1.26% |
| 2012-02-08 | 0 | 27.75 | 27.75 | 27.90 | 27.60 | 28.15 | 6,570,714 | 182,400,846 | 27.760 | 14.55 | 14.55 | 14.63 | 14.47 | 14.76 | 12,531,491 | 14.555 | -0.18% |
| 2012-02-07 | 0 | 27.80 | 27.80 | 27.95 | 27.75 | 28.15 | 8,902,352 | 247,975,216 | 27.855 | 14.58 | 14.58 | 14.66 | 14.55 | 14.76 | 16,978,329 | 14.605 | 0.00% |
| 2012-02-06 | 0 | 27.80 | 27.55 | 27.80 | 27.10 | 27.80 | 11,285,641 | 311,245,562 | 27.579 | 14.58 | 14.45 | 14.58 | 14.21 | 14.58 | 21,523,674 | 14.461 | 2.77% |
| 2012-02-03 | 0 | 27.05 | 27.05 | 27.10 | 26.85 | 27.25 | 5,916,509 | 160,167,236 | 27.071 | 14.18 | 14.18 | 14.21 | 14.08 | 14.29 | 11,283,809 | 14.194 | 0.37% |
| 2012-02-02 | 0 | 26.95 | 26.95 | 27.05 | 26.65 | 27.65 | 6,454,805 | 175,094,212 | 27.126 | 14.13 | 14.13 | 14.18 | 13.97 | 14.50 | 12,310,432 | 14.223 | 0.19% |
| 2012-02-01 | 0 | 26.90 | 26.80 | 27.00 | 26.10 | 27.20 | 9,113,583 | 243,780,169 | 26.749 | 14.10 | 14.05 | 14.16 | 13.69 | 14.26 | 17,381,183 | 14.026 | 0.94% |
| 2012-01-31 | 0 | 26.65 | 26.55 | 26.65 | 26.40 | 27.05 | 9,173,560 | 245,459,404 | 26.757 | 13.97 | 13.92 | 13.97 | 13.84 | 14.18 | 17,495,570 | 14.030 | -0.19% |
| 2012-01-30 | 0 | 26.70 | 26.70 | 26.80 | 26.20 | 27.40 | 8,480,708 | 226,742,090 | 26.736 | 14.00 | 14.00 | 14.05 | 13.74 | 14.37 | 16,174,181 | 14.019 | -1.29% |
| 2012-01-27 | 0 | 27.05 | 27.00 | 27.05 | 27.00 | 27.50 | 7,606,875 | 206,361,277 | 27.128 | 14.18 | 14.16 | 14.18 | 14.16 | 14.42 | 14,507,630 | 14.224 | -0.37% |
| 2012-01-26 | 0 | 27.15 | 27.00 | 27.15 | 26.45 | 27.30 | 11,248,157 | 303,719,882 | 27.002 | 14.24 | 14.16 | 14.24 | 13.87 | 14.31 | 21,452,186 | 14.158 | 3.63% |
| 2012-01-20 | 0 | 26.20 | 26.05 | 26.25 | 25.75 | 26.50 | 9,059,602 | 236,644,470 | 26.121 | 13.74 | 13.66 | 13.76 | 13.50 | 13.89 | 17,278,232 | 13.696 | -1.13% |
| 2012-01-19 | 0 | 26.50 | 26.45 | 26.50 | 24.50 | 26.55 | 13,359,650 | 342,954,594 | 25.671 | 13.89 | 13.87 | 13.89 | 12.85 | 13.92 | 25,479,169 | 13.460 | 9.73% |
| 2012-01-18 | 0 | 24.15 | 24.05 | 24.15 | 23.85 | 24.70 | 6,873,685 | 166,468,500 | 24.218 | 12.66 | 12.61 | 12.66 | 12.51 | 12.95 | 13,109,309 | 12.698 | -1.43% |
| 2012-01-17 | 0 | 24.50 | 24.40 | 24.50 | 23.75 | 24.55 | 3,235,312 | 78,232,708 | 24.181 | 12.85 | 12.79 | 12.85 | 12.45 | 12.87 | 6,170,301 | 12.679 | 2.73% |
| 2012-01-16 | 0 | 23.85 | 23.80 | 23.85 | 23.55 | 24.00 | 1,495,292 | 35,567,535 | 23.786 | 12.51 | 12.48 | 12.51 | 12.35 | 12.58 | 2,851,781 | 12.472 | -1.45% |
| 2012-01-13 | 0 | 24.20 | 24.15 | 24.30 | 23.90 | 24.40 | 5,382,398 | 129,967,740 | 24.147 | 12.69 | 12.66 | 12.74 | 12.53 | 12.79 | 10,265,166 | 12.661 | 1.68% |
| 2012-01-12 | 0 | 23.80 | 23.70 | 23.85 | 23.50 | 23.95 | 4,425,263 | 105,246,802 | 23.783 | 12.48 | 12.43 | 12.51 | 12.32 | 12.56 | 8,439,744 | 12.470 | 1.71% |
| 2012-01-11 | 0 | 23.40 | 23.30 | 23.40 | 23.10 | 23.60 | 2,666,900 | 62,309,901 | 23.364 | 12.27 | 12.22 | 12.27 | 12.11 | 12.37 | 5,086,241 | 12.251 | 0.00% |
| 2012-01-10 | 0 | 23.40 | 23.35 | 23.40 | 23.15 | 23.50 | 3,779,993 | 88,423,255 | 23.392 | 12.27 | 12.24 | 12.27 | 12.14 | 12.32 | 7,209,102 | 12.266 | 1.96% |
| 2012-01-09 | 0 | 22.95 | 22.90 | 23.00 | 22.20 | 23.00 | 4,182,681 | 94,121,032 | 22.503 | 12.03 | 12.01 | 12.06 | 11.64 | 12.06 | 7,977,098 | 11.799 | 0.88% |
| 2012-01-06 | 0 | 22.75 | 22.60 | 22.75 | 22.50 | 23.00 | 4,006,132 | 90,911,606 | 22.693 | 11.93 | 11.85 | 11.93 | 11.80 | 12.06 | 7,640,388 | 11.899 | -0.44% |
| 2012-01-05 | 0 | 22.85 | 22.80 | 22.85 | 22.15 | 23.35 | 6,004,260 | 136,544,940 | 22.741 | 11.98 | 11.95 | 11.98 | 11.61 | 12.24 | 11,451,165 | 11.924 | -0.22% |
| 2012-01-04 | 0 | 22.90 | 22.75 | 23.00 | 22.70 | 23.50 | 6,245,417 | 143,908,762 | 23.042 | 12.01 | 11.93 | 12.06 | 11.90 | 12.32 | 11,911,093 | 12.082 | 0.22% |
| 2012-01-03 | 0 | 22.85 | 22.80 | 22.85 | 22.60 | 22.95 | 3,080,675 | 70,130,277 | 22.765 | 11.98 | 11.95 | 11.98 | 11.85 | 12.03 | 5,875,381 | 11.936 | 3.39% |
| 2011-12-30 | 0 | 22.10 | 22.00 | 22.10 | 21.60 | 22.50 | 3,801,708 | 83,978,316 | 22.090 | 11.59 | 11.54 | 11.59 | 11.33 | 11.80 | 7,250,516 | 11.582 | -0.45% |
| 2011-12-29 | 0 | 22.20 | 22.10 | 22.15 | 21.95 | 22.40 | 3,002,112 | 66,582,834 | 22.179 | 11.64 | 11.59 | 11.61 | 11.51 | 11.75 | 5,725,548 | 11.629 | -0.89% |
| 2011-12-28 | 0 | 22.40 | 22.40 | 22.50 | 22.25 | 22.75 | 2,513,176 | 56,536,876 | 22.496 | 11.75 | 11.75 | 11.80 | 11.67 | 11.93 | 4,793,062 | 11.796 | -1.54% |
| 2011-12-23 | 0 | 22.75 | 22.70 | 22.75 | 22.20 | 22.90 | 2,506,464 | 56,788,899 | 22.657 | 11.93 | 11.90 | 11.93 | 11.64 | 12.01 | 4,780,261 | 11.880 | 2.48% |
| 2011-12-22 | 0 | 22.20 | 22.10 | 22.20 | 21.95 | 22.30 | 5,107,943 | 113,001,228 | 22.123 | 11.64 | 11.59 | 11.64 | 11.51 | 11.69 | 9,741,733 | 11.600 | 0.45% |
| 2011-12-21 | 0 | 22.10 | 22.10 | 22.25 | 21.95 | 22.50 | 3,519,869 | 77,727,131 | 22.082 | 11.59 | 11.59 | 11.67 | 11.51 | 11.80 | 6,713,001 | 11.579 | 0.68% |
| 2011-12-20 | 0 | 21.95 | 21.75 | 22.00 | 21.50 | 22.15 | 3,929,670 | 85,724,763 | 21.815 | 11.51 | 11.40 | 11.54 | 11.27 | 11.61 | 7,494,562 | 11.438 | 0.00% |
| 2011-12-19 | 0 | 21.95 | 21.80 | 22.05 | 21.65 | 22.20 | 6,103,512 | 133,185,381 | 21.821 | 11.51 | 11.43 | 11.56 | 11.35 | 11.64 | 11,640,456 | 11.442 | -1.13% |
| 2011-12-16 | 0 | 22.20 | 22.20 | 22.40 | 21.80 | 22.60 | 7,186,054 | 159,689,114 | 22.222 | 11.64 | 11.64 | 11.75 | 11.43 | 11.85 | 13,705,051 | 11.652 | 1.14% |
| 2011-12-15 | 0 | 21.95 | 21.95 | 22.05 | 21.75 | 22.40 | 5,230,496 | 114,944,458 | 21.976 | 11.51 | 11.51 | 11.56 | 11.40 | 11.75 | 9,975,463 | 11.523 | -2.88% |
| 2011-12-14 | 0 | 22.60 | 22.45 | 22.60 | 22.15 | 22.95 | 6,775,758 | 152,929,878 | 22.570 | 11.85 | 11.77 | 11.85 | 11.61 | 12.03 | 12,922,545 | 11.834 | 0.67% |
| 2011-12-13 | 0 | 22.45 | 22.40 | 22.45 | 22.40 | 22.80 | 3,941,208 | 88,753,235 | 22.519 | 11.77 | 11.75 | 11.77 | 11.75 | 11.95 | 7,516,567 | 11.808 | -2.39% |
| 2011-12-12 | 0 | 23.00 | 23.00 | 23.05 | 22.65 | 23.50 | 6,214,194 | 143,788,727 | 23.139 | 12.06 | 12.06 | 12.09 | 11.88 | 12.32 | 11,851,546 | 12.132 | -0.22% |
| 2011-12-09 | 0 | 23.05 | 23.00 | 23.15 | 23.00 | 23.75 | 4,141,647 | 96,757,355 | 23.362 | 12.09 | 12.06 | 12.14 | 12.06 | 12.45 | 7,898,839 | 12.250 | -2.54% |
| 2011-12-08 | 0 | 23.65 | 23.65 | 23.75 | 23.50 | 24.20 | 6,311,389 | 149,938,698 | 23.757 | 12.40 | 12.40 | 12.45 | 12.32 | 12.69 | 12,036,913 | 12.457 | -1.87% |
| 2011-12-07 | 0 | 24.10 | 24.05 | 24.20 | 23.80 | 24.30 | 5,191,463 | 124,852,521 | 24.050 | 12.64 | 12.61 | 12.69 | 12.48 | 12.74 | 9,901,020 | 12.610 | 0.63% |
| 2011-12-06 | 0 | 23.95 | 23.90 | 23.95 | 23.80 | 24.15 | 4,194,352 | 100,482,050 | 23.957 | 12.56 | 12.53 | 12.56 | 12.48 | 12.66 | 7,999,357 | 12.561 | -2.04% |
| 2011-12-05 | 0 | 24.45 | 24.25 | 24.45 | 24.00 | 24.55 | 6,647,283 | 161,540,307 | 24.302 | 12.82 | 12.72 | 12.82 | 12.58 | 12.87 | 12,677,521 | 12.742 | 1.88% |
| 2011-12-02 | 0 | 24.00 | 24.00 | 24.10 | 23.75 | 24.70 | 13,721,064 | 330,283,628 | 24.071 | 12.58 | 12.58 | 12.64 | 12.45 | 12.95 | 26,168,448 | 12.621 | -1.23% |
| 2011-12-01 | 0 | 24.30 | 24.25 | 24.35 | 24.00 | 24.80 | 10,425,532 | 254,374,624 | 24.399 | 12.74 | 12.72 | 12.77 | 12.58 | 13.00 | 19,883,297 | 12.793 | 6.58% |
| 2011-11-30 | 0 | 22.80 | 22.60 | 22.75 | 22.20 | 23.05 | 6,844,446 | 154,409,641 | 22.560 | 11.95 | 11.85 | 11.93 | 11.64 | 12.09 | 13,053,545 | 11.829 | -1.94% |
| 2011-11-29 | 0 | 23.25 | 23.20 | 23.35 | 22.90 | 23.55 | 5,290,146 | 123,032,355 | 23.257 | 12.19 | 12.16 | 12.24 | 12.01 | 12.35 | 10,089,226 | 12.194 | -0.21% |
| 2011-11-28 | 0 | 23.30 | 23.25 | 23.40 | 22.65 | 23.50 | 6,122,440 | 142,808,019 | 23.325 | 12.22 | 12.19 | 12.27 | 11.88 | 12.32 | 11,676,555 | 12.230 | 4.02% |
| 2011-11-25 | 0 | 22.40 | 22.30 | 22.45 | 22.10 | 22.60 | 5,931,000 | 133,409,985 | 22.494 | 11.75 | 11.69 | 11.77 | 11.59 | 11.85 | 11,311,445 | 11.794 | -2.18% |
| 2011-11-24 | 0 | 22.90 | 22.80 | 22.85 | 22.70 | 23.15 | 8,749,463 | 200,016,737 | 22.860 | 12.01 | 11.95 | 11.98 | 11.90 | 12.14 | 16,686,743 | 11.987 | -1.29% |
| 2011-11-23 | 0 | 23.20 | 23.15 | 23.20 | 23.15 | 23.85 | 4,241,238 | 98,908,333 | 23.321 | 12.16 | 12.14 | 12.16 | 12.14 | 12.51 | 8,088,776 | 12.228 | -3.53% |
| 2011-11-22 | 0 | 24.05 | 23.95 | 24.10 | 23.55 | 24.30 | 7,340,397 | 175,150,644 | 23.861 | 12.61 | 12.56 | 12.64 | 12.35 | 12.74 | 13,999,410 | 12.511 | 0.63% |
| 2011-11-21 | 0 | 23.90 | 23.90 | 24.00 | 23.90 | 24.60 | 4,874,663 | 117,589,039 | 24.122 | 12.53 | 12.53 | 12.58 | 12.53 | 12.90 | 9,296,828 | 12.648 | -4.97% |
| 2011-11-18 | 0 | 25.15 | 25.05 | 25.15 | 24.90 | 25.80 | 3,532,479 | 88,866,080 | 25.157 | 13.19 | 13.13 | 13.19 | 13.06 | 13.53 | 6,737,050 | 13.191 | -1.37% |
| 2011-11-17 | 0 | 25.50 | 25.45 | 25.50 | 25.30 | 26.05 | 3,413,000 | 87,640,600 | 25.678 | 13.37 | 13.34 | 13.37 | 13.27 | 13.66 | 6,509,183 | 13.464 | -0.78% |
| 2011-11-16 | 0 | 25.70 | 25.65 | 25.75 | 25.40 | 26.50 | 3,210,045 | 82,565,740 | 25.721 | 13.48 | 13.45 | 13.50 | 13.32 | 13.89 | 6,122,112 | 13.486 | -3.02% |
| 2011-11-15 | 0 | 26.50 | 26.40 | 26.45 | 26.45 | 27.25 | 4,153,270 | 110,497,102 | 26.605 | 13.89 | 13.84 | 13.87 | 13.87 | 14.29 | 7,921,006 | 13.950 | -2.75% |
| 2011-11-14 | 0 | 27.25 | 27.20 | 27.25 | 27.00 | 27.70 | 5,651,051 | 154,714,656 | 27.378 | 14.29 | 14.26 | 14.29 | 14.16 | 14.52 | 10,777,534 | 14.355 | 0.55% |
| 2011-11-11 | 0 | 27.10 | 27.00 | 27.10 | 26.10 | 27.20 | 6,963,011 | 185,585,973 | 26.653 | 14.21 | 14.16 | 14.21 | 13.69 | 14.26 | 13,279,669 | 13.975 | 4.03% |
| 2011-11-10 | 0 | 26.05 | 25.95 | 26.05 | 25.95 | 27.20 | 5,640,468 | 147,691,721 | 26.184 | 13.66 | 13.61 | 13.66 | 13.61 | 14.26 | 10,757,351 | 13.729 | -7.13% |
| 2011-11-09 | 0 | 28.05 | 28.00 | 28.05 | 27.45 | 28.30 | 4,002,539 | 112,208,335 | 28.034 | 14.71 | 14.68 | 14.71 | 14.39 | 14.84 | 7,633,536 | 14.699 | 1.45% |
| 2011-11-08 | 0 | 27.65 | 27.60 | 27.65 | 27.60 | 28.55 | 3,313,414 | 92,385,055 | 27.882 | 14.50 | 14.47 | 14.50 | 14.47 | 14.97 | 6,319,255 | 14.620 | -1.43% |
| 2011-11-07 | 0 | 28.05 | 27.90 | 27.95 | 27.75 | 28.75 | 2,642,790 | 74,480,465 | 28.183 | 14.71 | 14.63 | 14.66 | 14.55 | 15.07 | 5,040,259 | 14.777 | 0.90% |
| 2011-11-04 | 0 | 27.80 | 27.75 | 27.95 | 27.50 | 28.35 | 4,312,995 | 120,393,757 | 27.914 | 14.58 | 14.55 | 14.66 | 14.42 | 14.86 | 8,225,629 | 14.636 | 3.54% |
| 2011-11-03 | 0 | 26.85 | 26.80 | 26.85 | 26.80 | 27.85 | 5,825,895 | 158,856,621 | 27.267 | 14.08 | 14.05 | 14.08 | 14.05 | 14.60 | 11,110,992 | 14.297 | -4.28% |
| 2011-11-02 | 0 | 28.05 | 28.05 | 28.30 | 27.30 | 28.30 | 7,622,044 | 212,769,468 | 27.915 | 14.71 | 14.71 | 14.84 | 14.31 | 14.84 | 14,536,560 | 14.637 | -0.88% |
| 2011-11-01 | 0 | 28.30 | 28.10 | 28.35 | 27.75 | 29.00 | 3,994,562 | 113,251,009 | 28.351 | 14.84 | 14.73 | 14.86 | 14.55 | 15.21 | 7,618,322 | 14.866 | -1.39% |
| 2011-10-31 | 0 | 28.70 | 28.55 | 28.80 | 28.45 | 29.50 | 6,533,437 | 188,038,085 | 28.781 | 15.05 | 14.97 | 15.10 | 14.92 | 15.47 | 12,460,397 | 15.091 | -2.05% |
| 2011-10-28 | 0 | 29.30 | 29.15 | 29.30 | 28.60 | 29.45 | 7,085,897 | 205,913,162 | 29.060 | 15.36 | 15.28 | 15.36 | 15.00 | 15.44 | 13,514,034 | 15.237 | 4.09% |
| 2011-10-27 | 0 | 28.15 | 27.95 | 28.15 | 27.30 | 28.20 | 4,585,529 | 127,982,683 | 27.910 | 14.76 | 14.66 | 14.76 | 14.31 | 14.79 | 8,745,399 | 14.634 | 1.81% |
| 2011-10-26 | 0 | 27.65 | 27.45 | 27.75 | 26.25 | 27.75 | 4,468,272 | 121,451,110 | 27.181 | 14.50 | 14.39 | 14.55 | 13.76 | 14.55 | 8,521,770 | 14.252 | 0.91% |
| 2011-10-25 | 0 | 27.40 | 27.35 | 27.40 | 26.70 | 27.50 | 4,704,993 | 128,266,758 | 27.262 | 14.37 | 14.34 | 14.37 | 14.00 | 14.42 | 8,973,238 | 14.294 | 2.05% |
| 2011-10-24 | 0 | 26.85 | 26.80 | 26.90 | 25.60 | 27.40 | 6,455,127 | 172,873,777 | 26.781 | 14.08 | 14.05 | 14.10 | 13.42 | 14.37 | 12,311,047 | 14.042 | 6.76% |
| 2011-10-21 | 0 | 25.15 | 25.25 | 25.30 | 24.85 | 25.85 | 2,862,743 | 72,206,042 | 25.223 | 13.19 | 13.24 | 13.27 | 13.03 | 13.55 | 5,459,747 | 13.225 | -1.37% |
| 2011-10-20 | 0 | 25.50 | 25.45 | 25.65 | 25.30 | 25.85 | 3,501,953 | 89,488,037 | 25.554 | 13.37 | 13.34 | 13.45 | 13.27 | 13.55 | 6,678,832 | 13.399 | -1.01% |
| 2011-10-19 | 0 | 26.30 | 26.15 | 26.45 | 26.15 | 27.05 | 3,581,244 | 94,737,100 | 26.454 | 13.51 | 13.43 | 13.58 | 13.43 | 13.89 | 6,973,230 | 13.586 | 0.57% |
| 2011-10-18 | 0 | 26.15 | 26.05 | 26.15 | 25.75 | 27.00 | 5,585,195 | 146,731,857 | 26.272 | 13.43 | 13.38 | 13.43 | 13.22 | 13.87 | 10,875,229 | 13.492 | -3.86% |
| 2011-10-17 | 0 | 27.20 | 27.10 | 27.30 | 26.65 | 27.55 | 4,028,338 | 109,105,298 | 27.084 | 13.97 | 13.92 | 14.02 | 13.69 | 14.15 | 7,843,790 | 13.910 | 2.26% |
| 2011-10-14 | 0 | 26.60 | 26.60 | 26.70 | 26.10 | 27.30 | 5,617,026 | 149,814,466 | 26.671 | 13.66 | 13.66 | 13.71 | 13.40 | 14.02 | 10,937,209 | 13.698 | -0.75% |
| 2011-10-13 | 0 | 26.80 | 26.70 | 26.80 | 25.45 | 26.90 | 15,815,639 | 415,569,962 | 26.276 | 13.76 | 13.71 | 13.76 | 13.07 | 13.82 | 30,795,469 | 13.495 | 4.48% |
| 2011-10-12 | 0 | 25.65 | 25.45 | 25.50 | 24.10 | 25.85 | 8,081,184 | 202,024,452 | 24.999 | 13.17 | 13.07 | 13.10 | 12.38 | 13.28 | 15,735,301 | 12.839 | 4.06% |
| 2011-10-11 | 0 | 24.65 | 24.65 | 24.70 | 24.25 | 24.85 | 9,250,160 | 227,460,891 | 24.590 | 12.66 | 12.66 | 12.69 | 12.45 | 12.76 | 18,011,477 | 12.629 | 2.49% |
| 2011-10-10 | 0 | 24.05 | 24.00 | 24.05 | 23.70 | 24.35 | 16,356,873 | 392,700,760 | 24.008 | 12.35 | 12.33 | 12.35 | 12.17 | 12.51 | 31,849,334 | 12.330 | 2.78% |
| 2011-10-07 | 0 | 23.40 | 23.35 | 23.45 | 22.80 | 23.50 | 9,339,068 | 217,863,274 | 23.328 | 12.02 | 11.99 | 12.04 | 11.71 | 12.07 | 18,184,594 | 11.981 | 3.08% |
| 2011-10-06 | 0 | 22.70 | 22.60 | 22.70 | 22.15 | 22.95 | 15,529,292 | 350,688,161 | 22.582 | 11.66 | 11.61 | 11.66 | 11.38 | 11.79 | 30,237,907 | 11.598 | 7.58% |
| 2011-10-04 | 0 | 21.10 | 20.95 | 21.20 | 20.85 | 22.35 | 12,290,969 | 267,352,889 | 21.752 | 10.84 | 10.76 | 10.89 | 10.71 | 11.48 | 23,932,397 | 11.171 | -6.64% |
| 2011-10-03 | 0 | 22.60 | 22.60 | 22.65 | 22.40 | 23.45 | 11,811,385 | 270,547,519 | 22.906 | 11.61 | 11.61 | 11.63 | 11.50 | 12.04 | 22,998,573 | 11.764 | -3.42% |
| 2011-09-30 | 0 | 23.40 | 23.50 | 23.65 | 23.30 | 25.35 | 15,265,692 | 364,446,123 | 23.874 | 12.02 | 12.07 | 12.15 | 11.97 | 13.02 | 29,724,638 | 12.261 | -4.10% |
| 2011-09-28 | 0 | 24.40 | 24.40 | 24.45 | 23.85 | 24.90 | 10,176,385 | 246,255,008 | 24.199 | 12.53 | 12.53 | 12.56 | 12.25 | 12.79 | 19,814,978 | 12.428 | -2.79% |
| 2011-09-27 | 0 | 25.10 | 24.90 | 25.15 | 24.55 | 25.30 | 7,461,651 | 185,898,382 | 24.914 | 12.89 | 12.79 | 12.92 | 12.61 | 12.99 | 14,528,976 | 12.795 | 2.66% |
| 2011-09-26 | 0 | 24.45 | 24.40 | 24.50 | 23.95 | 25.80 | 14,110,148 | 345,698,117 | 24.500 | 12.56 | 12.53 | 12.58 | 12.30 | 13.25 | 27,474,617 | 12.582 | -2.59% |
| 2011-09-23 | 0 | 25.10 | 25.05 | 25.20 | 23.40 | 25.25 | 19,798,529 | 481,075,970 | 24.299 | 12.89 | 12.86 | 12.94 | 12.02 | 12.97 | 38,550,765 | 12.479 | 5.91% |
| 2011-09-22 | 0 | 23.70 | 23.75 | 23.80 | 23.25 | 24.20 | 15,318,990 | 364,228,820 | 23.776 | 12.17 | 12.20 | 12.22 | 11.94 | 12.43 | 29,828,417 | 12.211 | -3.07% |
| 2011-09-21 | 0 | 24.45 | 24.50 | 24.60 | 23.80 | 24.80 | 10,393,107 | 252,865,846 | 24.330 | 12.56 | 12.58 | 12.63 | 12.22 | 12.74 | 20,236,969 | 12.495 | -2.00% |
| 2011-09-20 | 0 | 24.95 | 24.90 | 24.95 | 24.45 | 25.10 | 7,421,443 | 183,835,713 | 24.771 | 12.81 | 12.79 | 12.81 | 12.56 | 12.89 | 14,450,685 | 12.722 | -0.40% |
| 2011-09-19 | 0 | 25.05 | 25.00 | 25.05 | 24.50 | 25.30 | 7,703,768 | 193,589,784 | 25.129 | 12.86 | 12.84 | 12.86 | 12.58 | 12.99 | 15,000,415 | 12.906 | -1.57% |
| 2011-09-16 | 0 | 25.45 | 25.45 | 25.85 | 25.35 | 26.75 | 17,198,685 | 443,864,783 | 25.808 | 13.07 | 13.07 | 13.28 | 13.02 | 13.74 | 33,488,471 | 13.254 | -1.74% |
| 2011-09-15 | 0 | 25.90 | 25.90 | 25.95 | 25.70 | 26.15 | 11,617,045 | 301,515,688 | 25.955 | 13.30 | 13.30 | 13.33 | 13.20 | 13.43 | 22,620,164 | 13.330 | -0.77% |
| 2011-09-14 | 0 | 26.10 | 26.15 | 26.20 | 25.30 | 27.00 | 6,517,034 | 168,773,558 | 25.897 | 13.40 | 13.43 | 13.46 | 12.99 | 13.87 | 12,689,662 | 13.300 | -0.38% |
| 2011-09-12 | 0 | 26.20 | 26.20 | 26.35 | 26.15 | 27.65 | 6,294,284 | 166,555,229 | 26.461 | 13.46 | 13.46 | 13.53 | 13.43 | 14.20 | 12,255,934 | 13.590 | -6.43% |
| 2011-09-09 | 0 | 28.00 | 27.90 | 27.95 | 27.65 | 28.20 | 2,423,290 | 67,744,532 | 27.956 | 14.38 | 14.33 | 14.35 | 14.20 | 14.48 | 4,718,516 | 14.357 | 0.00% |
| 2011-09-08 | 0 | 28.00 | 27.95 | 28.00 | 27.35 | 28.20 | 3,211,064 | 89,566,185 | 27.893 | 14.38 | 14.35 | 14.38 | 14.05 | 14.48 | 6,252,433 | 14.325 | 1.08% |
| 2011-09-07 | 0 | 27.70 | 27.85 | 27.90 | 27.35 | 27.90 | 3,792,995 | 104,985,383 | 27.679 | 14.23 | 14.30 | 14.33 | 14.05 | 14.33 | 7,385,541 | 14.215 | 1.65% |
| 2011-09-06 | 0 | 27.25 | 27.20 | 27.25 | 26.50 | 27.30 | 4,062,744 | 108,967,543 | 26.821 | 13.99 | 13.97 | 13.99 | 13.61 | 14.02 | 7,910,784 | 13.775 | 1.30% |
| 2011-09-05 | 0 | 26.90 | 26.85 | 26.90 | 26.70 | 27.65 | 5,115,980 | 137,785,807 | 26.932 | 13.82 | 13.79 | 13.82 | 13.71 | 14.20 | 9,961,596 | 13.832 | -2.89% |
| 2011-09-02 | 0 | 27.70 | 27.60 | 27.65 | 27.60 | 29.30 | 8,193,305 | 231,017,085 | 28.196 | 14.23 | 14.17 | 14.20 | 14.17 | 15.05 | 15,953,618 | 14.481 | -4.15% |
| 2011-09-01 | 0 | 28.90 | 28.85 | 28.90 | 28.80 | 29.50 | 6,092,500 | 177,428,984 | 29.123 | 14.84 | 14.82 | 14.84 | 14.79 | 15.15 | 11,863,029 | 14.956 | 0.17% |
| 2011-08-31 | 0 | 28.85 | 28.80 | 29.00 | 27.90 | 29.00 | 5,398,021 | 153,307,190 | 28.401 | 14.82 | 14.79 | 14.89 | 14.33 | 14.89 | 10,510,773 | 14.586 | 2.12% |
| 2011-08-30 | 0 | 28.25 | 28.25 | 28.35 | 27.85 | 28.75 | 4,270,500 | 120,850,702 | 28.299 | 14.51 | 14.51 | 14.56 | 14.30 | 14.77 | 8,315,317 | 14.534 | 0.89% |
| 2011-08-29 | 0 | 28.00 | 27.95 | 28.00 | 27.90 | 28.50 | 3,292,417 | 92,411,381 | 28.068 | 14.38 | 14.35 | 14.38 | 14.33 | 14.64 | 6,410,840 | 14.415 | 0.90% |
| 2011-08-26 | 0 | 27.75 | 27.65 | 27.70 | 27.45 | 27.95 | 2,939,710 | 81,457,944 | 27.710 | 14.25 | 14.20 | 14.23 | 14.10 | 14.35 | 5,724,065 | 14.231 | 0.73% |
| 2011-08-25 | 0 | 27.55 | 27.50 | 27.55 | 27.40 | 28.85 | 4,988,750 | 138,660,135 | 27.795 | 14.15 | 14.12 | 14.15 | 14.07 | 14.82 | 9,713,859 | 14.274 | 1.10% |
| 2011-08-24 | 0 | 27.25 | 27.20 | 27.30 | 26.95 | 27.80 | 4,497,422 | 123,072,370 | 27.365 | 13.99 | 13.97 | 14.02 | 13.84 | 14.28 | 8,757,169 | 14.054 | -0.18% |
| 2011-08-23 | 0 | 27.30 | 27.20 | 27.25 | 26.70 | 27.45 | 6,825,190 | 185,013,552 | 27.107 | 14.02 | 13.97 | 13.99 | 13.71 | 14.10 | 13,289,689 | 13.922 | 4.00% |
| 2011-08-22 | 0 | 26.25 | 26.25 | 26.35 | 25.80 | 26.50 | 7,638,798 | 198,837,848 | 26.030 | 13.48 | 13.48 | 13.53 | 13.25 | 13.61 | 14,873,908 | 13.368 | 0.38% |
| 2011-08-19 | 0 | 26.15 | 26.20 | 26.25 | 25.70 | 26.40 | 5,225,505 | 136,036,633 | 26.033 | 13.43 | 13.46 | 13.48 | 13.20 | 13.56 | 10,174,858 | 13.370 | -2.79% |
| 2011-08-18 | 0 | 26.90 | 26.85 | 27.00 | 26.60 | 27.40 | 5,092,528 | 137,671,885 | 27.034 | 13.82 | 13.79 | 13.87 | 13.66 | 14.07 | 9,915,931 | 13.884 | -0.19% |
| 2011-08-17 | 0 | 26.95 | 26.95 | 27.00 | 26.75 | 27.35 | 6,508,216 | 175,672,976 | 26.992 | 13.84 | 13.84 | 13.87 | 13.74 | 14.05 | 12,672,492 | 13.863 | 0.75% |
| 2011-08-16 | 0 | 26.75 | 26.65 | 26.75 | 25.75 | 26.75 | 11,507,471 | 303,813,759 | 26.401 | 13.74 | 13.69 | 13.74 | 13.22 | 13.74 | 22,406,806 | 13.559 | 1.90% |
| 2011-08-15 | 0 | 26.25 | 26.20 | 26.25 | 26.00 | 26.50 | 6,976,533 | 182,676,363 | 26.184 | 13.48 | 13.46 | 13.48 | 13.35 | 13.61 | 13,584,377 | 13.448 | 1.35% |
| 2011-08-12 | 0 | 25.90 | 25.90 | 26.05 | 25.55 | 26.35 | 9,257,660 | 240,587,202 | 25.988 | 13.30 | 13.30 | 13.38 | 13.12 | 13.53 | 18,026,080 | 13.347 | 0.39% |
| 2011-08-11 | 0 | 25.80 | 25.80 | 25.85 | 25.60 | 26.50 | 11,497,130 | 297,233,395 | 25.853 | 13.25 | 13.25 | 13.28 | 13.15 | 13.61 | 22,386,671 | 13.277 | -3.55% |
| 2011-08-10 | 0 | 26.75 | 26.65 | 26.85 | 26.60 | 27.45 | 10,633,931 | 286,505,142 | 26.943 | 13.74 | 13.69 | 13.79 | 13.66 | 14.10 | 20,705,890 | 13.837 | 0.94% |
| 2011-08-09 | 0 | 26.50 | 26.40 | 26.65 | 26.00 | 27.85 | 14,510,136 | 388,382,045 | 26.766 | 13.61 | 13.56 | 13.69 | 13.35 | 14.30 | 28,253,454 | 13.746 | -7.18% |
| 2011-08-08 | 0 | 28.55 | 28.50 | 28.70 | 27.30 | 28.85 | 20,530,134 | 572,679,221 | 27.895 | 14.66 | 14.64 | 14.74 | 14.02 | 14.82 | 39,975,311 | 14.326 | -0.52% |
| 2011-08-05 | 0 | 28.70 | 28.65 | 28.80 | 27.80 | 28.80 | 24,976,803 | 703,201,683 | 28.154 | 14.74 | 14.71 | 14.79 | 14.28 | 14.79 | 48,633,656 | 14.459 | -4.01% |
| 2011-08-04 | 0 | 29.90 | 29.80 | 29.85 | 29.55 | 30.05 | 19,120,485 | 568,525,155 | 29.734 | 15.36 | 15.30 | 15.33 | 15.18 | 15.43 | 37,230,509 | 15.270 | -0.33% |
| 2011-08-03 | 0 | 30.00 | 30.10 | 30.15 | 29.15 | 30.15 | 22,188,223 | 660,820,675 | 29.782 | 15.41 | 15.46 | 15.48 | 14.97 | 15.48 | 43,203,864 | 15.295 | -0.33% |
| 2011-08-02 | 0 | 30.10 | 30.05 | 30.10 | 29.60 | 30.20 | 14,431,038 | 431,688,029 | 29.914 | 15.46 | 15.43 | 15.46 | 15.20 | 15.51 | 28,099,439 | 15.363 | 1.01% |
| 2011-08-01 | 0 | 29.80 | 29.90 | 30.00 | 29.00 | 30.15 | 9,178,047 | 273,969,581 | 29.851 | 15.30 | 15.36 | 15.41 | 14.89 | 15.48 | 17,871,062 | 15.330 | 3.47% |
| 2011-07-29 | 0 | 28.80 | 28.80 | 28.85 | 28.70 | 30.20 | 8,301,943 | 243,279,772 | 29.304 | 14.79 | 14.79 | 14.82 | 14.74 | 15.51 | 16,165,153 | 15.050 | -4.16% |
| 2011-07-28 | 0 | 30.05 | 30.05 | 30.10 | 29.45 | 30.20 | 3,691,862 | 110,576,993 | 29.952 | 15.43 | 15.43 | 15.46 | 15.12 | 15.51 | 7,188,620 | 15.382 | 0.50% |
| 2011-07-27 | 0 | 29.90 | 29.85 | 29.90 | 29.75 | 30.35 | 3,532,874 | 105,886,354 | 29.972 | 15.36 | 15.33 | 15.36 | 15.28 | 15.59 | 6,879,046 | 15.393 | -1.32% |
| 2011-07-26 | 0 | 30.30 | 30.35 | 30.40 | 29.85 | 30.40 | 3,248,320 | 98,032,420 | 30.179 | 15.56 | 15.59 | 15.61 | 15.33 | 15.61 | 6,324,976 | 15.499 | 0.66% |
| 2011-07-25 | 0 | 30.10 | 30.05 | 30.10 | 29.65 | 30.20 | 4,686,918 | 140,275,455 | 29.929 | 15.46 | 15.43 | 15.46 | 15.23 | 15.51 | 9,126,146 | 15.371 | -0.99% |
| 2011-07-22 | 0 | 30.40 | 30.30 | 30.45 | 29.65 | 30.50 | 7,464,430 | 224,945,851 | 30.136 | 15.61 | 15.56 | 15.64 | 15.23 | 15.66 | 14,534,387 | 15.477 | 1.50% |
| 2011-07-21 | 0 | 29.95 | 29.90 | 30.00 | 29.55 | 30.50 | 4,855,048 | 145,301,677 | 29.928 | 15.38 | 15.36 | 15.41 | 15.18 | 15.66 | 9,453,521 | 15.370 | -1.64% |
| 2011-07-20 | 0 | 30.45 | 30.30 | 30.50 | 29.95 | 30.55 | 3,287,791 | 99,655,283 | 30.311 | 15.64 | 15.56 | 15.66 | 15.38 | 15.69 | 6,401,832 | 15.567 | 1.84% |
| 2011-07-19 | 0 | 29.90 | 29.85 | 30.10 | 29.45 | 30.15 | 2,940,055 | 87,647,720 | 29.812 | 15.36 | 15.33 | 15.46 | 15.12 | 15.48 | 5,724,737 | 15.310 | -0.50% |
| 2011-07-18 | 0 | 30.05 | 29.85 | 30.05 | 29.45 | 30.20 | 2,917,387 | 87,258,252 | 29.910 | 15.43 | 15.33 | 15.43 | 15.12 | 15.51 | 5,680,599 | 15.361 | 0.67% |
| 2011-07-15 | 0 | 29.85 | 29.85 | 29.95 | 29.35 | 29.95 | 3,094,158 | 91,850,924 | 29.685 | 15.33 | 15.33 | 15.38 | 15.07 | 15.38 | 6,024,799 | 15.245 | 0.00% |
| 2011-07-14 | 0 | 29.85 | 29.80 | 29.90 | 29.60 | 30.10 | 3,838,307 | 114,518,360 | 29.836 | 15.33 | 15.30 | 15.36 | 15.20 | 15.46 | 7,473,771 | 15.323 | -0.33% |
| 2011-07-13 | 0 | 29.95 | 29.90 | 30.00 | 29.80 | 30.25 | 3,898,830 | 116,975,872 | 30.003 | 15.38 | 15.36 | 15.41 | 15.30 | 15.54 | 7,591,618 | 15.409 | -0.33% |
| 2011-07-12 | 0 | 30.05 | 29.90 | 30.00 | 29.70 | 30.65 | 9,560,408 | 287,156,349 | 30.036 | 15.43 | 15.36 | 15.41 | 15.25 | 15.74 | 18,615,577 | 15.426 | -2.91% |
| 2011-07-11 | 0 | 30.95 | 30.95 | 31.00 | 30.95 | 31.80 | 3,165,211 | 99,036,041 | 31.289 | 15.90 | 15.90 | 15.92 | 15.90 | 16.33 | 6,163,150 | 16.069 | -2.67% |
| 2011-07-08 | 0 | 31.80 | 31.80 | 31.85 | 31.75 | 32.40 | 3,847,450 | 123,103,499 | 31.996 | 16.33 | 16.33 | 16.36 | 16.31 | 16.64 | 7,491,574 | 16.432 | -0.63% |
| 2011-07-07 | 0 | 32.00 | 31.90 | 31.95 | 31.80 | 32.50 | 2,399,567 | 76,856,433 | 32.029 | 16.43 | 16.38 | 16.41 | 16.33 | 16.69 | 4,672,324 | 16.449 | -0.47% |
| 2011-07-06 | 0 | 32.15 | 32.05 | 32.20 | 32.05 | 32.95 | 3,332,288 | 108,046,007 | 32.424 | 16.51 | 16.46 | 16.54 | 16.46 | 16.92 | 6,488,474 | 16.652 | -0.31% |
| 2011-07-05 | 0 | 32.25 | 32.25 | 32.45 | 32.25 | 32.75 | 4,866,481 | 158,096,319 | 32.487 | 16.56 | 16.56 | 16.67 | 16.56 | 16.82 | 9,475,783 | 16.684 | -1.07% |
| 2011-07-04 | 0 | 32.60 | 32.55 | 32.60 | 32.10 | 32.65 | 4,599,923 | 148,186,796 | 32.215 | 16.74 | 16.72 | 16.74 | 16.49 | 16.77 | 8,956,754 | 16.545 | 2.19% |
| 2011-06-30 | 0 | 31.90 | 31.90 | 32.00 | 30.90 | 32.00 | 9,220,161 | 290,468,812 | 31.504 | 16.38 | 16.38 | 16.43 | 15.87 | 16.43 | 17,953,064 | 16.179 | 2.57% |
| 2011-06-29 | 0 | 31.10 | 31.00 | 31.10 | 30.65 | 31.95 | 4,715,535 | 146,769,870 | 31.125 | 15.97 | 15.92 | 15.97 | 15.74 | 16.41 | 9,181,868 | 15.985 | -0.48% |
| 2011-06-28 | 0 | 31.25 | 31.25 | 31.45 | 31.10 | 31.85 | 3,512,199 | 110,419,764 | 31.439 | 16.05 | 16.05 | 16.15 | 15.97 | 16.36 | 6,838,789 | 16.146 | -0.95% |
| 2011-06-27 | 0 | 31.55 | 31.45 | 31.65 | 31.10 | 31.75 | 5,980,500 | 188,481,537 | 31.516 | 16.20 | 16.15 | 16.25 | 15.97 | 16.31 | 11,644,948 | 16.186 | 0.32% |
| 2011-06-24 | 0 | 31.45 | 31.35 | 31.45 | 30.80 | 31.65 | 7,343,688 | 230,881,038 | 31.439 | 16.15 | 16.10 | 16.15 | 15.82 | 16.25 | 14,299,284 | 16.146 | 1.62% |
| 2011-06-23 | 0 | 30.95 | 30.90 | 31.05 | 30.60 | 31.30 | 6,555,032 | 202,559,673 | 30.901 | 15.90 | 15.87 | 15.95 | 15.72 | 16.07 | 12,763,650 | 15.870 | 0.65% |
| 2011-06-22 | 0 | 30.75 | 30.70 | 30.75 | 30.35 | 31.00 | 9,935,302 | 305,211,997 | 30.720 | 15.79 | 15.77 | 15.79 | 15.59 | 15.92 | 19,345,553 | 15.777 | 2.84% |
| 2011-06-21 | 0 | 29.90 | 29.90 | 29.95 | 29.70 | 30.10 | 3,560,512 | 106,340,008 | 29.866 | 15.36 | 15.36 | 15.38 | 15.25 | 15.46 | 6,932,862 | 15.339 | 2.57% |
| 2011-06-20 | 0 | 29.15 | 29.10 | 29.15 | 29.05 | 29.70 | 10,872,154 | 320,374,537 | 29.467 | 14.97 | 14.94 | 14.97 | 14.92 | 15.25 | 21,169,747 | 15.134 | -1.35% |
| 2011-06-17 | 0 | 29.55 | 29.45 | 29.70 | 29.40 | 29.90 | 9,472,198 | 280,792,756 | 29.644 | 15.18 | 15.12 | 15.25 | 15.10 | 15.36 | 18,443,819 | 15.224 | 0.34% |
| 2011-06-16 | 0 | 29.45 | 29.35 | 29.50 | 28.90 | 29.75 | 7,407,503 | 217,328,004 | 29.339 | 15.12 | 15.07 | 15.15 | 14.84 | 15.28 | 14,423,541 | 15.068 | -1.83% |
| 2011-06-15 | 0 | 30.00 | 29.95 | 30.00 | 29.90 | 30.35 | 3,729,186 | 112,191,748 | 30.085 | 15.41 | 15.38 | 15.41 | 15.36 | 15.59 | 7,261,296 | 15.451 | -0.50% |
| 2011-06-14 | 0 | 30.15 | 30.00 | 30.20 | 29.80 | 30.45 | 3,227,518 | 97,359,183 | 30.165 | 15.48 | 15.41 | 15.51 | 15.30 | 15.64 | 6,284,471 | 15.492 | -0.33% |
| 2011-06-13 | 0 | 30.25 | 30.15 | 30.30 | 29.55 | 30.35 | 6,877,050 | 206,164,147 | 29.979 | 15.54 | 15.48 | 15.56 | 15.18 | 15.59 | 13,390,668 | 15.396 | 0.33% |
| 2011-06-10 | 0 | 30.15 | 30.00 | 30.15 | 29.85 | 30.85 | 6,852,622 | 206,359,835 | 30.114 | 15.48 | 15.41 | 15.48 | 15.33 | 15.84 | 13,343,103 | 15.466 | -2.27% |
| 2011-06-09 | 0 | 30.85 | 30.80 | 30.90 | 30.00 | 30.95 | 6,042,195 | 184,360,013 | 30.512 | 15.84 | 15.82 | 15.87 | 15.41 | 15.90 | 11,765,078 | 15.670 | 1.98% |
| 2011-06-08 | 0 | 30.25 | 30.25 | 30.45 | 30.15 | 31.10 | 12,282,619 | 375,441,908 | 30.567 | 15.54 | 15.54 | 15.64 | 15.48 | 15.97 | 23,916,138 | 15.698 | -2.89% |
| 2011-06-07 | 0 | 31.15 | 31.15 | 31.20 | 30.60 | 31.70 | 9,319,739 | 290,569,584 | 31.178 | 16.00 | 16.00 | 16.02 | 15.72 | 16.28 | 18,146,958 | 16.012 | -1.27% |
| 2011-06-03 | 0 | 31.55 | 31.55 | 31.60 | 31.50 | 32.65 | 6,628,274 | 210,919,699 | 31.821 | 16.20 | 16.20 | 16.23 | 16.18 | 16.77 | 12,906,263 | 16.342 | -2.62% |
| 2011-06-02 | 0 | 32.40 | 32.35 | 32.45 | 32.30 | 32.95 | 4,283,356 | 139,889,474 | 32.659 | 16.64 | 16.61 | 16.67 | 16.59 | 16.92 | 8,340,349 | 16.773 | -1.82% |
| 2011-06-01 | 0 | 33.00 | 33.00 | 33.05 | 32.25 | 33.25 | 9,140,841 | 298,563,893 | 32.663 | 16.95 | 16.95 | 16.97 | 16.56 | 17.08 | 17,798,616 | 16.775 | 1.85% |
| 2011-05-31 | 0 | 32.40 | 32.35 | 32.50 | 31.75 | 32.65 | 10,733,928 | 345,378,262 | 32.176 | 16.64 | 16.61 | 16.69 | 16.31 | 16.77 | 20,900,600 | 16.525 | 1.89% |
| 2011-05-30 | 0 | 31.80 | 31.75 | 31.80 | 31.50 | 31.85 | 8,851,630 | 280,177,426 | 31.653 | 16.33 | 16.31 | 16.33 | 16.18 | 16.36 | 17,235,478 | 16.256 | 0.32% |
| 2011-05-27 | 0 | 31.70 | 31.65 | 31.70 | 31.20 | 32.10 | 5,765,831 | 182,129,224 | 31.588 | 16.28 | 16.25 | 16.28 | 16.02 | 16.49 | 11,226,955 | 16.222 | 0.16% |
| 2011-05-26 | 0 | 31.65 | 31.60 | 31.65 | 31.40 | 31.85 | 3,547,200 | 112,101,927 | 31.603 | 16.25 | 16.23 | 16.25 | 16.13 | 16.36 | 6,906,941 | 16.230 | 0.32% |
| 2011-05-25 | 0 | 31.55 | 31.40 | 31.60 | 31.10 | 31.60 | 5,261,558 | 164,938,885 | 31.348 | 16.20 | 16.13 | 16.23 | 15.97 | 16.23 | 10,245,058 | 16.099 | -0.47% |
| 2011-05-24 | 0 | 31.70 | 31.65 | 31.85 | 31.00 | 31.95 | 6,982,101 | 218,950,512 | 31.359 | 16.28 | 16.25 | 16.36 | 15.92 | 16.41 | 13,595,219 | 16.105 | 1.60% |
| 2011-05-23 | 0 | 31.20 | 31.10 | 31.35 | 31.10 | 31.75 | 5,239,315 | 164,666,225 | 31.429 | 16.02 | 15.97 | 16.10 | 15.97 | 16.31 | 10,201,748 | 16.141 | -2.95% |
| 2011-05-20 | 0 | 32.15 | 32.15 | 32.20 | 31.85 | 32.80 | 7,774,177 | 250,548,581 | 32.228 | 16.51 | 16.51 | 16.54 | 16.36 | 16.85 | 15,137,512 | 16.552 | -2.13% |
| 2011-05-19 | 0 | 32.85 | 32.60 | 32.80 | 32.30 | 33.10 | 7,325,105 | 239,603,479 | 32.710 | 16.87 | 16.74 | 16.85 | 16.59 | 17.00 | 14,263,100 | 16.799 | 0.15% |
| 2011-05-18 | 0 | 32.80 | 32.70 | 32.80 | 32.60 | 33.40 | 5,583,969 | 184,011,147 | 32.953 | 16.85 | 16.79 | 16.85 | 16.74 | 17.15 | 10,872,842 | 16.924 | 0.15% |
| 2011-05-17 | 0 | 32.75 | 32.75 | 32.85 | 32.30 | 33.35 | 6,287,029 | 205,867,937 | 32.745 | 16.82 | 16.82 | 16.87 | 16.59 | 17.13 | 12,241,807 | 16.817 | -1.95% |
| 2011-05-16 | 0 | 33.40 | 33.25 | 33.40 | 33.15 | 33.55 | 2,113,079 | 70,477,041 | 33.353 | 17.15 | 17.08 | 17.15 | 17.02 | 17.23 | 4,114,488 | 17.129 | -1.33% |
| 2011-05-13 | 0 | 33.85 | 33.85 | 33.90 | 33.05 | 33.95 | 5,202,903 | 174,534,690 | 33.546 | 17.38 | 17.38 | 17.41 | 16.97 | 17.44 | 10,130,848 | 17.228 | 1.35% |
| 2011-05-12 | 0 | 33.40 | 33.30 | 33.45 | 33.20 | 34.45 | 3,957,297 | 132,550,143 | 33.495 | 17.15 | 17.10 | 17.18 | 17.05 | 17.69 | 7,705,463 | 17.202 | -2.62% |
| 2011-05-11 | 0 | 34.30 | 34.30 | 34.35 | 33.85 | 34.65 | 4,409,865 | 150,621,971 | 34.156 | 17.62 | 17.62 | 17.64 | 17.38 | 17.80 | 8,586,682 | 17.541 | -0.44% |
| 2011-05-09 | 0 | 34.45 | 34.45 | 34.50 | 33.70 | 35.30 | 4,854,180 | 167,635,086 | 34.534 | 17.69 | 17.69 | 17.72 | 17.31 | 18.13 | 9,451,831 | 17.736 | 1.92% |
| 2011-05-06 | 0 | 33.80 | 33.75 | 33.95 | 32.80 | 34.00 | 5,397,498 | 180,540,288 | 33.449 | 17.36 | 17.33 | 17.44 | 16.85 | 17.46 | 10,509,754 | 17.178 | 0.90% |
| 2011-05-05 | 0 | 33.50 | 33.35 | 33.40 | 33.10 | 34.10 | 6,138,364 | 205,775,156 | 33.523 | 17.20 | 17.13 | 17.15 | 17.00 | 17.51 | 11,952,334 | 17.216 | -1.62% |
| 2011-05-04 | 0 | 34.05 | 34.00 | 34.05 | 33.90 | 34.30 | 6,531,005 | 222,713,073 | 34.101 | 17.49 | 17.46 | 17.49 | 17.41 | 17.62 | 12,716,866 | 17.513 | -0.58% |
| 2011-05-03 | 0 | 34.25 | 34.20 | 34.30 | 33.90 | 34.95 | 6,838,687 | 234,010,950 | 34.219 | 17.59 | 17.56 | 17.62 | 17.41 | 17.95 | 13,315,970 | 17.574 | -1.01% |
| 2011-04-29 | 0 | 34.60 | 34.35 | 34.55 | 34.00 | 34.70 | 4,166,853 | 143,591,871 | 34.461 | 17.77 | 17.64 | 17.74 | 17.46 | 17.82 | 8,113,500 | 17.698 | 1.02% |
| 2011-04-28 | 0 | 34.25 | 34.25 | 34.40 | 33.95 | 34.70 | 3,961,539 | 135,859,198 | 34.295 | 17.59 | 17.59 | 17.67 | 17.44 | 17.82 | 7,713,722 | 17.613 | 0.00% |
| 2011-04-27 | 0 | 34.25 | 34.20 | 34.25 | 34.15 | 34.90 | 3,592,105 | 123,578,705 | 34.403 | 17.59 | 17.56 | 17.59 | 17.54 | 17.92 | 6,994,378 | 17.668 | 0.00% |
| 2011-04-26 | 0 | 34.25 | 34.25 | 34.30 | 34.10 | 34.55 | 2,862,497 | 98,126,346 | 34.280 | 17.59 | 17.59 | 17.62 | 17.51 | 17.74 | 5,573,720 | 17.605 | -0.87% |
| 2011-04-21 | 0 | 34.55 | 34.50 | 34.65 | 34.20 | 34.65 | 7,128,219 | 244,669,574 | 34.324 | 17.74 | 17.72 | 17.80 | 17.56 | 17.80 | 13,879,733 | 17.628 | 0.14% |
| 2011-04-20 | 0 | 34.50 | 34.40 | 34.50 | 34.05 | 34.65 | 4,633,384 | 158,986,427 | 34.313 | 17.72 | 17.67 | 17.72 | 17.49 | 17.80 | 9,021,907 | 17.622 | 0.88% |
| 2011-04-19 | 0 | 34.20 | 34.20 | 34.25 | 34.05 | 35.00 | 7,948,075 | 272,296,152 | 34.259 | 17.56 | 17.56 | 17.59 | 17.49 | 17.97 | 15,476,118 | 17.595 | -2.84% |
| 2011-04-18 | 0 | 35.20 | 35.20 | 35.35 | 35.15 | 35.70 | 4,291,538 | 151,827,717 | 35.378 | 18.08 | 18.08 | 18.15 | 18.05 | 18.33 | 8,356,281 | 18.169 | -1.40% |
| 2011-04-15 | 0 | 35.70 | 35.50 | 35.70 | 34.85 | 35.70 | 3,286,147 | 116,278,502 | 35.384 | 18.33 | 18.23 | 18.33 | 17.90 | 18.33 | 6,398,631 | 18.172 | 0.85% |
| 2011-04-14 | 0 | 35.40 | 35.15 | 35.40 | 34.80 | 35.45 | 2,807,070 | 98,637,853 | 35.139 | 18.18 | 18.05 | 18.18 | 17.87 | 18.21 | 5,465,795 | 18.046 | -0.42% |
| 2011-04-13 | 0 | 35.55 | 35.55 | 35.60 | 34.80 | 36.00 | 5,166,575 | 182,790,340 | 35.379 | 18.26 | 18.26 | 18.28 | 17.87 | 18.49 | 10,060,112 | 18.170 | 0.14% |
| 2011-04-12 | 0 | 35.50 | 35.50 | 35.70 | 35.10 | 36.10 | 7,655,311 | 272,747,794 | 35.629 | 18.23 | 18.23 | 18.33 | 18.03 | 18.54 | 14,906,062 | 18.298 | -1.25% |
| 2011-04-11 | 0 | 35.95 | 35.85 | 35.95 | 35.70 | 36.25 | 8,858,381 | 318,771,992 | 35.985 | 18.46 | 18.41 | 18.46 | 18.33 | 18.62 | 17,248,623 | 18.481 | 0.70% |
| 2011-04-08 | 0 | 35.70 | 35.70 | 35.75 | 34.95 | 35.75 | 5,914,791 | 210,108,774 | 35.523 | 18.33 | 18.33 | 18.36 | 17.95 | 18.36 | 11,517,003 | 18.243 | 1.42% |
| 2011-04-07 | 0 | 35.20 | 35.20 | 35.50 | 35.15 | 35.80 | 4,992,681 | 176,984,239 | 35.449 | 18.08 | 18.08 | 18.23 | 18.05 | 18.39 | 9,721,514 | 18.205 | -1.54% |
| 2011-04-06 | 0 | 35.75 | 35.80 | 35.85 | 34.00 | 35.80 | 8,974,301 | 316,373,400 | 35.253 | 18.36 | 18.39 | 18.41 | 17.46 | 18.39 | 17,474,337 | 18.105 | 3.17% |
| 2011-04-04 | 0 | 34.65 | 34.50 | 34.70 | 33.80 | 34.75 | 7,849,634 | 270,137,390 | 34.414 | 17.80 | 17.72 | 17.82 | 17.36 | 17.85 | 15,284,438 | 17.674 | 1.32% |
| 2011-04-01 | 0 | 34.20 | 34.00 | 34.25 | 33.40 | 34.95 | 5,631,930 | 191,296,847 | 33.966 | 17.56 | 17.46 | 17.59 | 17.15 | 17.95 | 10,966,229 | 17.444 | 0.44% |
| 2011-03-31 | 0 | 34.05 | 33.95 | 34.25 | 33.55 | 34.50 | 9,355,505 | 319,471,091 | 34.148 | 17.49 | 17.44 | 17.59 | 17.23 | 17.72 | 18,216,599 | 17.537 | 1.49% |
| 2011-03-30 | 0 | 33.55 | 33.55 | 33.60 | 32.35 | 33.60 | 6,952,859 | 232,248,093 | 33.403 | 17.23 | 17.23 | 17.26 | 16.61 | 17.26 | 13,538,280 | 17.155 | 2.60% |
| 2011-03-29 | 0 | 32.70 | 32.45 | 32.70 | 32.25 | 32.95 | 3,559,359 | 115,869,000 | 32.553 | 16.79 | 16.67 | 16.79 | 16.56 | 16.92 | 6,930,616 | 16.718 | -0.76% |
| 2011-03-28 | 0 | 32.95 | 32.75 | 32.95 | 32.30 | 33.00 | 4,995,054 | 163,914,475 | 32.815 | 16.92 | 16.82 | 16.92 | 16.59 | 16.95 | 9,726,134 | 16.853 | 1.54% |
| 2011-03-25 | 0 | 32.45 | 32.30 | 32.45 | 32.15 | 32.50 | 2,748,557 | 89,048,426 | 32.398 | 16.67 | 16.59 | 16.67 | 16.51 | 16.69 | 5,351,861 | 16.639 | 1.25% |
| 2011-03-24 | 0 | 32.05 | 32.00 | 32.05 | 32.00 | 32.45 | 3,633,361 | 117,236,214 | 32.267 | 16.46 | 16.43 | 16.46 | 16.43 | 16.67 | 7,074,710 | 16.571 | 0.16% |
| 2011-03-23 | 0 | 32.00 | 31.85 | 32.05 | 31.75 | 32.30 | 3,183,011 | 101,711,912 | 31.955 | 16.43 | 16.36 | 16.46 | 16.31 | 16.59 | 6,197,809 | 16.411 | 0.95% |
| 2011-03-22 | 0 | 31.70 | 31.50 | 31.70 | 31.15 | 32.00 | 9,930,234 | 312,860,842 | 31.506 | 16.28 | 16.18 | 16.28 | 16.00 | 16.43 | 19,335,685 | 16.180 | -0.94% |
| 2011-03-21 | 0 | 32.00 | 31.85 | 32.00 | 31.30 | 32.00 | 5,510,271 | 174,620,939 | 31.690 | 16.43 | 16.36 | 16.43 | 16.07 | 16.43 | 10,729,341 | 16.275 | 2.07% |
| 2011-03-18 | 0 | 31.35 | 31.40 | 31.60 | 31.15 | 31.90 | 7,045,322 | 221,463,488 | 31.434 | 16.10 | 16.13 | 16.23 | 16.00 | 16.38 | 13,718,320 | 16.144 | -0.79% |
| 2011-03-17 | 0 | 31.60 | 31.70 | 31.75 | 30.65 | 32.10 | 10,426,988 | 329,230,374 | 31.575 | 16.23 | 16.28 | 16.31 | 15.74 | 16.49 | 20,302,941 | 16.216 | 0.32% |
| 2011-03-16 | 0 | 31.50 | 31.50 | 31.60 | 30.80 | 31.75 | 10,057,816 | 315,020,519 | 31.321 | 16.18 | 16.18 | 16.23 | 15.82 | 16.31 | 19,584,106 | 16.086 | 2.77% |
| 2011-03-15 | 0 | 30.65 | 30.70 | 30.85 | 29.50 | 32.45 | 11,213,072 | 345,324,708 | 30.797 | 15.74 | 15.77 | 15.84 | 15.15 | 16.67 | 21,833,566 | 15.816 | -6.27% |
| 2011-03-14 | 0 | 32.70 | 32.65 | 32.70 | 32.35 | 32.95 | 1,781,088 | 58,088,761 | 32.614 | 16.79 | 16.77 | 16.79 | 16.61 | 16.92 | 3,468,051 | 16.750 | -0.15% |
| 2011-03-11 | 0 | 32.75 | 32.60 | 32.85 | 32.35 | 33.45 | 3,530,903 | 116,247,967 | 32.923 | 16.82 | 16.74 | 16.87 | 16.61 | 17.18 | 6,875,208 | 16.908 | -2.67% |
| 2011-03-10 | 0 | 33.65 | 33.70 | 33.75 | 33.10 | 34.00 | 2,711,960 | 90,728,087 | 33.455 | 17.28 | 17.31 | 17.33 | 17.00 | 17.46 | 5,280,601 | 17.181 | -0.74% |
| 2011-03-09 | 0 | 33.90 | 33.80 | 33.95 | 33.65 | 34.10 | 4,154,215 | 140,849,196 | 33.905 | 17.41 | 17.36 | 17.44 | 17.28 | 17.51 | 8,088,892 | 17.413 | 0.74% |
| 2011-03-08 | 0 | 33.65 | 33.65 | 33.70 | 33.10 | 33.70 | 7,260,710 | 243,077,082 | 33.478 | 17.28 | 17.28 | 17.31 | 17.00 | 17.31 | 14,137,713 | 17.194 | 1.36% |
| 2011-03-07 | 0 | 33.20 | 33.10 | 33.15 | 33.00 | 33.45 | 7,965,619 | 265,751,965 | 33.362 | 17.05 | 17.00 | 17.02 | 16.95 | 17.18 | 15,510,279 | 17.134 | -0.90% |
| 2011-03-04 | 0 | 33.50 | 33.35 | 33.50 | 32.90 | 33.60 | 13,084,255 | 435,396,894 | 33.276 | 17.20 | 17.13 | 17.20 | 16.90 | 17.26 | 25,477,046 | 17.090 | 2.29% |
| 2011-03-03 | 0 | 32.75 | 32.70 | 32.75 | 32.20 | 32.95 | 7,731,164 | 253,124,644 | 32.741 | 16.82 | 16.79 | 16.82 | 16.54 | 16.92 | 15,053,759 | 16.815 | -0.76% |
| 2011-03-02 | 0 | 33.00 | 32.70 | 33.00 | 32.70 | 33.20 | 3,801,125 | 125,599,797 | 33.043 | 16.95 | 16.79 | 16.95 | 16.79 | 17.05 | 7,401,372 | 16.970 | -1.49% |
| 2011-03-01 | 0 | 33.50 | 33.50 | 33.55 | 32.95 | 33.95 | 6,689,080 | 223,689,298 | 33.441 | 17.20 | 17.20 | 17.23 | 16.92 | 17.44 | 13,024,662 | 17.174 | 0.90% |
| 2011-02-28 | 0 | 33.20 | 33.20 | 33.30 | 32.00 | 33.40 | 10,700,153 | 352,255,656 | 32.921 | 17.05 | 17.05 | 17.10 | 16.43 | 17.15 | 20,834,835 | 16.907 | 1.68% |
| 2011-02-25 | 0 | 32.65 | 32.50 | 32.80 | 31.70 | 32.80 | 5,366,870 | 173,842,023 | 32.392 | 16.77 | 16.69 | 16.85 | 16.28 | 16.85 | 10,450,117 | 16.635 | 4.31% |
| 2011-02-24 | 0 | 31.30 | 31.20 | 31.30 | 31.20 | 31.85 | 5,367,985 | 169,488,275 | 31.574 | 16.07 | 16.02 | 16.07 | 16.02 | 16.36 | 10,452,288 | 16.215 | -2.03% |
| 2011-02-23 | 0 | 31.95 | 31.85 | 31.90 | 31.65 | 32.30 | 3,626,877 | 115,734,419 | 31.910 | 16.41 | 16.36 | 16.38 | 16.25 | 16.59 | 7,062,084 | 16.388 | 0.00% |
| 2011-02-22 | 0 | 31.95 | 32.00 | 32.05 | 31.65 | 32.30 | 4,538,940 | 144,962,073 | 31.937 | 16.41 | 16.43 | 16.46 | 16.25 | 16.59 | 8,838,011 | 16.402 | -2.44% |
| 2011-02-21 | 0 | 32.75 | 32.70 | 32.75 | 32.50 | 33.15 | 3,609,039 | 118,128,706 | 32.731 | 16.82 | 16.79 | 16.82 | 16.69 | 17.02 | 7,027,351 | 16.810 | -1.36% |
| 2011-02-18 | 0 | 33.20 | 33.15 | 33.20 | 32.30 | 33.35 | 5,785,965 | 190,550,141 | 32.933 | 17.05 | 17.02 | 17.05 | 16.59 | 17.13 | 11,266,159 | 16.913 | 0.91% |
| 2011-02-17 | 0 | 32.90 | 33.00 | 33.05 | 31.50 | 33.20 | 10,066,560 | 326,572,230 | 32.441 | 16.90 | 16.95 | 16.97 | 16.18 | 17.05 | 19,601,132 | 16.661 | 3.30% |
| 2011-02-16 | 0 | 31.85 | 31.85 | 31.90 | 31.00 | 31.95 | 5,135,849 | 161,513,614 | 31.448 | 16.36 | 16.36 | 16.38 | 15.92 | 16.41 | 10,000,284 | 16.151 | 0.79% |
| 2011-02-15 | 0 | 31.60 | 31.55 | 31.60 | 31.50 | 32.20 | 6,801,069 | 216,046,959 | 31.767 | 16.23 | 16.20 | 16.23 | 16.18 | 16.54 | 13,242,722 | 16.314 | 0.32% |
| 2011-02-14 | 0 | 31.50 | 31.50 | 31.60 | 31.00 | 32.05 | 7,809,371 | 246,389,279 | 31.550 | 16.18 | 16.18 | 16.23 | 15.92 | 16.46 | 15,206,040 | 16.203 | -0.63% |
| 2011-02-11 | 0 | 31.70 | 31.70 | 31.85 | 31.05 | 32.30 | 7,721,272 | 243,811,108 | 31.577 | 16.28 | 16.28 | 16.36 | 15.95 | 16.59 | 15,034,498 | 16.217 | 1.44% |
| 2011-02-10 | 0 | 31.25 | 31.20 | 31.35 | 31.00 | 31.75 | 8,440,105 | 265,129,197 | 31.413 | 16.05 | 16.02 | 16.10 | 15.92 | 16.31 | 16,434,176 | 16.133 | -0.73% |
| 2011-02-09 | 0 | 31.65 | 31.55 | 31.75 | 31.45 | 32.60 | 12,128,233 | 385,716,042 | 31.803 | 16.17 | 16.12 | 16.22 | 16.07 | 16.65 | 23,743,055 | 16.245 | -3.51% |
| 2011-02-08 | 0 | 32.80 | 32.70 | 32.80 | 32.30 | 33.60 | 9,042,229 | 297,039,495 | 32.850 | 16.75 | 16.70 | 16.75 | 16.50 | 17.16 | 17,701,683 | 16.780 | -1.94% |
| 2011-02-07 | 0 | 33.45 | 33.25 | 33.50 | 33.25 | 34.30 | 11,147,842 | 374,804,961 | 33.621 | 17.09 | 16.98 | 17.11 | 16.98 | 17.52 | 21,823,775 | 17.174 | -3.18% |
| 2011-02-02 | 0 | 34.55 | 34.50 | 34.55 | 33.90 | 34.60 | 6,718,170 | 230,523,830 | 34.313 | 17.65 | 17.62 | 17.65 | 17.32 | 17.67 | 13,151,947 | 17.528 | 0.88% |
| 2011-02-01 | 0 | 34.25 | 34.10 | 34.35 | 33.85 | 34.45 | 6,961,123 | 238,104,588 | 34.205 | 17.50 | 17.42 | 17.55 | 17.29 | 17.60 | 13,627,568 | 17.472 | 0.15% |
| 2011-01-31 | 0 | 34.20 | 34.10 | 34.30 | 34.05 | 34.70 | 7,118,643 | 244,244,619 | 34.311 | 17.47 | 17.42 | 17.52 | 17.39 | 17.73 | 13,935,940 | 17.526 | 0.74% |
| 2011-01-28 | 0 | 33.95 | 33.90 | 34.00 | 33.55 | 34.70 | 10,447,948 | 355,102,112 | 33.988 | 17.34 | 17.32 | 17.37 | 17.14 | 17.73 | 20,453,614 | 17.361 | -3.00% |
| 2011-01-27 | 0 | 35.00 | 34.90 | 35.00 | 34.50 | 35.15 | 15,069,566 | 527,279,261 | 34.990 | 17.88 | 17.83 | 17.88 | 17.62 | 17.96 | 29,501,209 | 17.873 | 0.29% |
| 2011-01-26 | 0 | 34.90 | 34.90 | 34.95 | 34.50 | 35.05 | 3,791,440 | 132,265,170 | 34.885 | 17.83 | 17.83 | 17.85 | 17.62 | 17.90 | 7,422,381 | 17.820 | 0.29% |
| 2011-01-25 | 0 | 34.80 | 34.70 | 34.80 | 34.60 | 35.10 | 4,926,256 | 171,330,269 | 34.779 | 17.78 | 17.73 | 17.78 | 17.67 | 17.93 | 9,643,974 | 17.766 | -1.00% |
| 2011-01-24 | 0 | 35.15 | 34.90 | 35.15 | 34.90 | 35.35 | 3,828,461 | 134,433,667 | 35.114 | 17.96 | 17.83 | 17.96 | 17.83 | 18.06 | 7,494,856 | 17.937 | 0.14% |
| 2011-01-21 | 0 | 35.10 | 35.00 | 35.15 | 34.80 | 35.35 | 6,228,328 | 218,443,890 | 35.073 | 17.93 | 17.88 | 17.96 | 17.78 | 18.06 | 12,192,999 | 17.916 | 1.15% |
| 2011-01-20 | 0 | 34.70 | 34.60 | 34.75 | 34.55 | 35.20 | 6,882,814 | 239,361,131 | 34.777 | 17.73 | 17.67 | 17.75 | 17.65 | 17.98 | 13,474,265 | 17.764 | -1.42% |
| 2011-01-19 | 0 | 35.20 | 35.10 | 35.25 | 34.95 | 35.40 | 7,592,481 | 266,245,791 | 35.067 | 17.98 | 17.93 | 18.01 | 17.85 | 18.08 | 14,863,558 | 17.913 | 0.14% |
| 2011-01-18 | 0 | 35.15 | 35.10 | 35.15 | 34.90 | 35.70 | 6,571,335 | 232,220,763 | 35.338 | 17.96 | 17.93 | 17.96 | 17.83 | 18.24 | 12,864,493 | 18.051 | -1.26% |
| 2011-01-17 | 0 | 35.60 | 35.60 | 35.65 | 35.50 | 35.95 | 6,599,446 | 235,811,581 | 35.732 | 18.18 | 18.18 | 18.21 | 18.13 | 18.36 | 12,919,525 | 18.252 | -0.97% |
| 2011-01-14 | 0 | 35.95 | 35.85 | 35.90 | 35.80 | 36.30 | 10,543,727 | 379,024,796 | 35.948 | 18.36 | 18.31 | 18.34 | 18.29 | 18.54 | 20,641,118 | 18.363 | -0.14% |
| 2011-01-13 | 0 | 36.00 | 35.90 | 36.00 | 35.65 | 36.30 | 13,249,291 | 476,638,782 | 35.975 | 18.39 | 18.34 | 18.39 | 18.21 | 18.54 | 25,937,714 | 18.376 | 0.84% |
| 2011-01-12 | 0 | 35.70 | 35.65 | 35.70 | 35.60 | 36.25 | 9,326,142 | 333,979,486 | 35.811 | 18.24 | 18.21 | 18.24 | 18.18 | 18.52 | 18,257,491 | 18.293 | -1.24% |
| 2011-01-11 | 0 | 36.15 | 36.00 | 36.20 | 35.80 | 36.60 | 7,062,634 | 254,555,770 | 36.043 | 18.47 | 18.39 | 18.49 | 18.29 | 18.70 | 13,826,293 | 18.411 | -0.28% |
| 2011-01-10 | 0 | 36.25 | 36.15 | 36.25 | 36.05 | 37.15 | 8,088,593 | 294,398,948 | 36.397 | 18.52 | 18.47 | 18.52 | 18.41 | 18.98 | 15,834,780 | 18.592 | -2.29% |
| 2011-01-07 | 0 | 37.10 | 37.00 | 37.15 | 36.85 | 37.60 | 8,049,316 | 298,343,014 | 37.064 | 18.95 | 18.90 | 18.98 | 18.82 | 19.21 | 15,757,889 | 18.933 | -1.33% |
| 2011-01-06 | 0 | 37.60 | 37.55 | 37.65 | 37.20 | 38.20 | 6,331,395 | 237,905,576 | 37.576 | 19.21 | 19.18 | 19.23 | 19.00 | 19.51 | 12,394,770 | 19.194 | 0.67% |
| 2011-01-05 | 0 | 37.35 | 37.25 | 37.35 | 36.90 | 37.50 | 6,287,301 | 233,512,512 | 37.140 | 19.08 | 19.03 | 19.08 | 18.85 | 19.16 | 12,308,449 | 18.972 | 0.95% |
| 2011-01-04 | 0 | 37.00 | 36.90 | 37.00 | 36.85 | 37.25 | 7,566,387 | 279,775,860 | 36.976 | 18.90 | 18.85 | 18.90 | 18.82 | 19.03 | 14,812,474 | 18.888 | 0.00% |
| 2011-01-03 | 0 | 37.00 | 36.90 | 37.00 | 36.55 | 37.00 | 5,877,426 | 216,961,672 | 36.914 | 18.90 | 18.85 | 18.90 | 18.67 | 18.90 | 11,506,049 | 18.856 | 1.79% |
| 2010-12-31 | 0 | 36.35 | 36.35 | 36.50 | 36.15 | 36.90 | 2,539,300 | 93,075,278 | 36.654 | 18.57 | 18.57 | 18.64 | 18.47 | 18.85 | 4,971,107 | 18.723 | -0.41% |
| 2010-12-30 | 0 | 36.50 | 36.45 | 36.50 | 36.15 | 36.80 | 3,394,406 | 123,703,163 | 36.443 | 18.64 | 18.62 | 18.64 | 18.47 | 18.80 | 6,645,120 | 18.616 | 0.27% |
| 2010-12-29 | 0 | 36.40 | 36.40 | 36.45 | 35.50 | 36.45 | 3,532,931 | 127,275,552 | 36.025 | 18.59 | 18.59 | 18.62 | 18.13 | 18.62 | 6,916,306 | 18.402 | 2.68% |
| 2010-12-28 | 0 | 35.45 | 35.45 | 35.50 | 35.40 | 36.05 | 3,729,130 | 132,892,422 | 35.636 | 18.11 | 18.11 | 18.13 | 18.08 | 18.41 | 7,300,399 | 18.203 | -2.48% |
| 2010-12-24 | 0 | 36.35 | 36.40 | 36.45 | 35.90 | 36.85 | 1,709,374 | 62,122,151 | 36.342 | 18.57 | 18.59 | 18.62 | 18.34 | 18.82 | 3,346,387 | 18.564 | 0.28% |
| 2010-12-23 | 0 | 36.25 | 36.15 | 36.30 | 36.10 | 37.00 | 2,610,125 | 95,570,056 | 36.615 | 18.52 | 18.47 | 18.54 | 18.44 | 18.90 | 5,109,758 | 18.703 | -1.49% |
| 2010-12-22 | 0 | 36.80 | 36.70 | 36.80 | 36.30 | 36.95 | 5,164,000 | 189,590,775 | 36.714 | 18.80 | 18.75 | 18.80 | 18.54 | 18.87 | 10,109,398 | 18.754 | 1.80% |
| 2010-12-21 | 0 | 36.15 | 36.15 | 36.25 | 35.70 | 36.30 | 4,308,403 | 155,507,281 | 36.094 | 18.47 | 18.47 | 18.52 | 18.24 | 18.54 | 8,434,423 | 18.437 | 1.12% |
| 2010-12-20 | 0 | 35.75 | 35.60 | 35.80 | 35.00 | 36.15 | 4,496,077 | 159,824,631 | 35.548 | 18.26 | 18.18 | 18.29 | 17.88 | 18.47 | 8,801,826 | 18.158 | -1.52% |
| 2010-12-17 | 0 | 36.30 | 36.55 | 36.70 | 34.60 | 36.75 | 8,949,082 | 318,539,395 | 35.595 | 18.54 | 18.67 | 18.75 | 17.67 | 18.77 | 17,519,332 | 18.182 | 4.31% |
| 2010-12-16 | 0 | 34.80 | 34.60 | 34.85 | 34.50 | 35.70 | 5,926,491 | 207,312,841 | 34.981 | 17.78 | 17.67 | 17.80 | 17.62 | 18.24 | 11,602,102 | 17.869 | -1.83% |
| 2010-12-15 | 0 | 35.45 | 35.40 | 35.45 | 35.35 | 36.75 | 5,652,370 | 203,979,462 | 36.087 | 18.11 | 18.08 | 18.11 | 18.06 | 18.77 | 11,065,464 | 18.434 | -3.41% |
| 2010-12-14 | 0 | 36.70 | 36.65 | 36.80 | 35.90 | 36.85 | 8,053,761 | 293,048,103 | 36.386 | 18.75 | 18.72 | 18.80 | 18.34 | 18.82 | 15,766,591 | 18.587 | 1.52% |
| 2010-12-13 | 0 | 36.15 | 36.15 | 36.20 | 35.70 | 36.45 | 4,723,250 | 170,685,140 | 36.137 | 18.47 | 18.47 | 18.49 | 18.24 | 18.62 | 9,246,556 | 18.459 | 1.54% |
| 2010-12-10 | 0 | 35.60 | 35.50 | 35.60 | 34.95 | 35.70 | 2,606,460 | 92,081,525 | 35.328 | 18.18 | 18.13 | 18.18 | 17.85 | 18.24 | 5,102,584 | 18.046 | -0.28% |
| 2010-12-09 | 0 | 35.70 | 35.55 | 35.70 | 34.95 | 36.10 | 7,402,072 | 262,241,920 | 35.428 | 18.24 | 18.16 | 18.24 | 17.85 | 18.44 | 14,490,800 | 18.097 | -1.11% |
| 2010-12-08 | 0 | 36.10 | 36.00 | 36.15 | 35.70 | 36.50 | 5,881,982 | 212,321,788 | 36.097 | 18.44 | 18.39 | 18.47 | 18.24 | 18.64 | 11,514,968 | 18.439 | 0.00% |
| 2010-12-07 | 0 | 36.10 | 36.05 | 36.15 | 35.00 | 36.15 | 4,950,773 | 176,486,172 | 35.648 | 18.44 | 18.41 | 18.47 | 17.88 | 18.47 | 9,691,970 | 18.210 | 0.42% |
| 2010-12-06 | 0 | 35.95 | 35.70 | 35.90 | 35.70 | 36.95 | 4,276,856 | 154,551,667 | 36.137 | 18.36 | 18.24 | 18.34 | 18.24 | 18.87 | 8,372,665 | 18.459 | -0.96% |
| 2010-12-03 | 0 | 36.30 | 36.25 | 36.30 | 36.15 | 36.80 | 4,608,562 | 168,262,071 | 36.511 | 18.54 | 18.52 | 18.54 | 18.47 | 18.80 | 9,022,035 | 18.650 | -1.22% |
| 2010-12-02 | 0 | 36.75 | 36.85 | 36.90 | 36.15 | 37.30 | 5,397,099 | 197,941,291 | 36.675 | 18.77 | 18.82 | 18.85 | 18.47 | 19.05 | 10,565,729 | 18.734 | -0.54% |
| 2010-12-01 | 0 | 36.95 | 36.70 | 36.90 | 35.65 | 37.00 | 6,651,967 | 242,022,999 | 36.384 | 18.87 | 18.75 | 18.85 | 18.21 | 18.90 | 13,022,344 | 18.585 | 2.21% |
| 2010-11-30 | 0 | 36.15 | 35.95 | 36.00 | 35.15 | 36.35 | 8,681,975 | 311,512,329 | 35.880 | 18.47 | 18.36 | 18.39 | 17.96 | 18.57 | 16,996,425 | 18.328 | 0.98% |
| 2010-11-29 | 0 | 35.80 | 35.50 | 35.90 | 34.70 | 35.90 | 3,185,020 | 112,483,203 | 35.316 | 18.29 | 18.13 | 18.34 | 17.73 | 18.34 | 6,235,212 | 18.040 | 3.17% |
| 2010-11-26 | 0 | 34.70 | 34.60 | 34.70 | 34.50 | 35.25 | 3,711,020 | 128,832,147 | 34.716 | 17.73 | 17.67 | 17.73 | 17.62 | 18.01 | 7,264,945 | 17.733 | -0.86% |
| 2010-11-25 | 0 | 35.00 | 35.00 | 35.15 | 34.85 | 35.60 | 3,249,629 | 114,111,257 | 35.115 | 17.88 | 17.88 | 17.96 | 17.80 | 18.18 | 6,361,695 | 17.937 | -0.85% |
| 2010-11-24 | 0 | 35.30 | 35.10 | 35.20 | 34.40 | 35.60 | 7,926,650 | 277,439,616 | 35.001 | 18.03 | 17.93 | 17.98 | 17.57 | 18.18 | 15,517,750 | 17.879 | 1.88% |
| 2010-11-23 | 0 | 34.65 | 34.75 | 34.85 | 34.50 | 35.80 | 7,640,177 | 266,312,236 | 34.857 | 17.70 | 17.75 | 17.80 | 17.62 | 18.29 | 14,956,931 | 17.805 | -3.21% |
| 2010-11-22 | 0 | 35.80 | 35.75 | 35.80 | 34.40 | 35.90 | 10,542,931 | 370,071,045 | 35.101 | 18.29 | 18.26 | 18.29 | 17.57 | 18.34 | 20,639,560 | 17.930 | -0.28% |
| 2010-11-19 | 0 | 35.90 | 35.90 | 36.00 | 35.45 | 36.15 | 7,820,758 | 281,027,589 | 35.934 | 18.34 | 18.34 | 18.39 | 18.11 | 18.47 | 15,310,448 | 18.355 | -1.37% |
| 2010-11-18 | 0 | 36.40 | 36.40 | 36.60 | 36.20 | 37.25 | 8,537,019 | 311,805,082 | 36.524 | 18.59 | 18.59 | 18.70 | 18.49 | 19.03 | 16,712,650 | 18.657 | 0.14% |
| 2010-11-17 | 0 | 36.35 | 36.30 | 36.40 | 36.00 | 37.20 | 24,265,593 | 888,052,907 | 36.597 | 18.57 | 18.54 | 18.59 | 18.39 | 19.00 | 47,503,977 | 18.694 | -0.55% |
| 2010-11-16 | 0 | 36.55 | 36.50 | 36.60 | 35.85 | 36.85 | 15,340,076 | 557,914,727 | 36.370 | 18.67 | 18.64 | 18.70 | 18.31 | 18.82 | 30,030,777 | 18.578 | 0.83% |
| 2010-11-15 | 0 | 36.25 | 36.25 | 36.35 | 35.75 | 36.95 | 7,828,512 | 285,407,328 | 36.457 | 18.52 | 18.52 | 18.57 | 18.26 | 18.87 | 15,325,628 | 18.623 | 1.40% |
| 2010-11-12 | 0 | 35.75 | 35.75 | 35.80 | 35.30 | 36.45 | 15,139,904 | 541,852,533 | 35.790 | 18.26 | 18.26 | 18.29 | 18.03 | 18.62 | 29,638,907 | 18.282 | -2.19% |
| 2010-11-11 | 0 | 36.55 | 36.30 | 36.50 | 36.30 | 37.15 | 8,533,808 | 314,115,551 | 36.808 | 18.67 | 18.54 | 18.64 | 18.54 | 18.98 | 16,706,364 | 18.802 | -0.41% |
| 2010-11-10 | 0 | 36.70 | 36.65 | 36.75 | 36.55 | 37.80 | 20,491,249 | 754,439,796 | 36.818 | 18.75 | 18.72 | 18.77 | 18.67 | 19.31 | 40,115,064 | 18.807 | -2.13% |
| 2010-11-09 | 0 | 37.50 | 37.50 | 37.55 | 37.40 | 38.05 | 15,163,840 | 571,180,678 | 37.667 | 19.16 | 19.16 | 19.18 | 19.10 | 19.44 | 29,685,766 | 19.241 | -1.96% |
| 2010-11-08 | 0 | 38.25 | 38.25 | 38.30 | 37.80 | 38.70 | 28,051,893 | 1,070,546,185 | 38.163 | 19.54 | 19.54 | 19.56 | 19.31 | 19.77 | 54,916,296 | 19.494 | 1.46% |
| 2010-11-05 | 0 | 37.70 | 37.65 | 37.70 | 37.45 | 38.40 | 380,142,333 | 14,270,859,218 | 37.541 | 19.26 | 19.23 | 19.26 | 19.13 | 19.62 | 744,192,517 | 19.176 | -6.45% |
| 2010-11-04 | 0 | 40.30 | 40.30 | 40.35 | 39.60 | 40.50 | 10,073,405 | 404,327,068 | 40.138 | 20.59 | 20.59 | 20.61 | 20.23 | 20.69 | 19,720,384 | 20.503 | 2.03% |
| 2010-11-03 | 0 | 39.50 | 39.50 | 39.55 | 39.00 | 40.35 | 8,184,561 | 323,362,375 | 39.509 | 20.18 | 20.18 | 20.20 | 19.92 | 20.61 | 16,022,654 | 20.182 | 0.64% |
| 2010-11-02 | 0 | 39.25 | 39.25 | 39.40 | 38.80 | 39.65 | 3,193,896 | 125,404,177 | 39.264 | 20.05 | 20.05 | 20.13 | 19.82 | 20.25 | 6,252,588 | 20.056 | 0.51% |
| 2010-11-01 | 0 | 39.05 | 39.00 | 39.05 | 37.95 | 39.55 | 9,620,441 | 374,723,356 | 38.951 | 19.95 | 19.92 | 19.95 | 19.39 | 20.20 | 18,833,630 | 19.897 | 2.90% |
| 2010-10-29 | 0 | 37.95 | 37.80 | 37.90 | 37.80 | 38.40 | 13,799,178 | 524,857,910 | 38.035 | 19.39 | 19.31 | 19.36 | 19.31 | 19.62 | 27,014,211 | 19.429 | -1.30% |
| 2010-10-28 | 0 | 38.45 | 38.15 | 38.45 | 37.90 | 38.90 | 5,357,116 | 205,952,188 | 38.445 | 19.64 | 19.49 | 19.64 | 19.36 | 19.87 | 10,487,455 | 19.638 | -1.91% |
| 2010-10-27 | 0 | 39.20 | 39.20 | 39.25 | 38.30 | 39.80 | 16,783,945 | 657,544,102 | 39.177 | 20.02 | 20.02 | 20.05 | 19.56 | 20.33 | 32,857,394 | 20.012 | 3.02% |
| 2010-10-26 | 0 | 38.05 | 37.85 | 38.05 | 37.65 | 38.15 | 4,769,323 | 180,934,123 | 37.937 | 19.44 | 19.33 | 19.44 | 19.23 | 19.49 | 9,336,751 | 19.379 | 2.01% |
| 2010-10-25 | 0 | 37.30 | 37.35 | 37.40 | 37.10 | 38.20 | 4,363,270 | 163,478,808 | 37.467 | 19.05 | 19.08 | 19.10 | 18.95 | 19.51 | 8,541,834 | 19.139 | -1.06% |
| 2010-10-22 | 0 | 37.70 | 37.60 | 37.80 | 37.20 | 37.85 | 4,808,462 | 181,270,553 | 37.698 | 19.26 | 19.21 | 19.31 | 19.00 | 19.33 | 9,413,373 | 19.257 | 0.94% |
| 2010-10-21 | 0 | 37.35 | 37.35 | 37.50 | 36.80 | 37.50 | 2,434,024 | 90,720,466 | 37.272 | 19.08 | 19.08 | 19.16 | 18.80 | 19.16 | 4,765,011 | 19.039 | 1.49% |
| 2010-10-20 | 0 | 36.80 | 36.80 | 36.90 | 36.50 | 37.65 | 3,861,247 | 142,651,934 | 36.945 | 18.80 | 18.80 | 18.85 | 18.64 | 19.23 | 7,559,040 | 18.872 | -2.26% |
| 2010-10-19 | 0 | 37.65 | 37.55 | 37.65 | 36.75 | 38.20 | 5,577,710 | 208,981,263 | 37.467 | 19.23 | 19.18 | 19.23 | 18.77 | 19.51 | 10,919,305 | 19.139 | -0.26% |
| 2010-10-18 | 0 | 37.75 | 37.70 | 37.75 | 37.65 | 38.30 | 3,738,917 | 142,064,796 | 37.996 | 19.28 | 19.26 | 19.28 | 19.23 | 19.56 | 7,319,559 | 19.409 | 0.13% |
| 2010-10-15 | 0 | 37.70 | 37.75 | 37.80 | 37.55 | 38.55 | 4,824,519 | 183,936,167 | 38.125 | 19.26 | 19.28 | 19.31 | 19.18 | 19.69 | 9,444,807 | 19.475 | -1.57% |
| 2010-10-14 | 0 | 38.30 | 38.25 | 38.30 | 38.05 | 38.60 | 7,344,894 | 280,889,813 | 38.243 | 19.56 | 19.54 | 19.56 | 19.44 | 19.72 | 14,378,865 | 19.535 | 1.97% |
| 2010-10-13 | 0 | 38.10 | 38.05 | 38.25 | 37.40 | 38.75 | 10,070,468 | 382,458,344 | 37.978 | 19.19 | 19.16 | 19.26 | 18.83 | 19.51 | 19,998,071 | 19.125 | -0.65% |
| 2010-10-12 | 0 | 38.35 | 38.30 | 38.35 | 38.05 | 39.00 | 4,659,549 | 178,606,761 | 38.331 | 19.31 | 19.29 | 19.31 | 19.16 | 19.64 | 9,252,995 | 19.303 | -1.79% |
| 2010-10-11 | 0 | 39.05 | 39.00 | 39.10 | 38.00 | 39.10 | 10,111,361 | 389,313,148 | 38.503 | 19.66 | 19.64 | 19.69 | 19.14 | 19.69 | 20,079,277 | 19.389 | 2.76% |
| 2010-10-08 | 0 | 38.00 | 37.90 | 38.10 | 37.65 | 38.75 | 3,681,070 | 140,471,619 | 38.161 | 19.14 | 19.09 | 19.19 | 18.96 | 19.51 | 7,309,918 | 19.217 | -0.13% |
| 2010-10-07 | 0 | 38.05 | 38.00 | 38.10 | 37.85 | 38.75 | 8,313,590 | 318,026,012 | 38.254 | 19.16 | 19.14 | 19.19 | 19.06 | 19.51 | 16,509,239 | 19.264 | -1.04% |
| 2010-10-06 | 0 | 38.45 | 38.35 | 38.50 | 37.00 | 38.70 | 17,702,937 | 677,934,404 | 38.295 | 19.36 | 19.31 | 19.39 | 18.63 | 19.49 | 35,154,731 | 19.284 | 4.63% |
| 2010-10-05 | 0 | 36.75 | 36.70 | 36.75 | 36.00 | 37.55 | 5,623,581 | 206,239,612 | 36.674 | 18.51 | 18.48 | 18.51 | 18.13 | 18.91 | 11,167,383 | 18.468 | -1.47% |
| 2010-10-04 | 0 | 37.30 | 37.25 | 37.40 | 37.25 | 38.20 | 7,787,287 | 293,002,354 | 37.626 | 18.78 | 18.76 | 18.83 | 18.76 | 19.24 | 15,464,100 | 18.947 | -1.58% |
| 2010-09-30 | 0 | 37.90 | 37.70 | 37.75 | 36.90 | 38.10 | 10,064,563 | 379,439,320 | 37.701 | 19.09 | 18.98 | 19.01 | 18.58 | 19.19 | 19,986,345 | 18.985 | 2.71% |
| 2010-09-29 | 0 | 36.90 | 36.70 | 36.80 | 35.80 | 36.90 | 5,523,346 | 200,580,160 | 36.315 | 18.58 | 18.48 | 18.53 | 18.03 | 18.58 | 10,968,335 | 18.287 | 3.51% |
| 2010-09-28 | 0 | 35.65 | 35.55 | 35.70 | 35.35 | 36.15 | 9,248,250 | 330,980,815 | 35.788 | 17.95 | 17.90 | 17.98 | 17.80 | 18.20 | 18,365,300 | 18.022 | -0.42% |
| 2010-09-27 | 0 | 35.80 | 35.75 | 35.85 | 35.75 | 36.40 | 12,461,834 | 449,067,170 | 36.035 | 18.03 | 18.00 | 18.05 | 18.00 | 18.33 | 24,746,878 | 18.146 | -1.38% |
| 2010-09-24 | 0 | 36.30 | 36.20 | 36.25 | 36.20 | 36.75 | 10,733,428 | 392,056,950 | 36.527 | 18.28 | 18.23 | 18.25 | 18.23 | 18.51 | 21,314,586 | 18.394 | -2.42% |
| 2010-09-22 | 0 | 37.20 | 37.20 | 37.30 | 36.80 | 38.20 | 9,408,548 | 351,923,004 | 37.405 | 18.73 | 18.73 | 18.78 | 18.53 | 19.24 | 18,683,621 | 18.836 | -0.93% |
| 2010-09-21 | 0 | 37.55 | 37.50 | 37.55 | 37.40 | 38.20 | 5,736,344 | 216,895,288 | 37.811 | 18.91 | 18.88 | 18.91 | 18.83 | 19.24 | 11,391,309 | 19.040 | -0.40% |
| 2010-09-20 | 0 | 37.70 | 37.65 | 37.75 | 37.05 | 38.35 | 6,173,583 | 231,058,228 | 37.427 | 18.98 | 18.96 | 19.01 | 18.66 | 19.31 | 12,259,584 | 18.847 | 1.34% |
| 2010-09-17 | 0 | 37.20 | 37.25 | 37.35 | 36.50 | 37.80 | 6,085,601 | 226,439,223 | 37.209 | 18.73 | 18.76 | 18.81 | 18.38 | 19.04 | 12,084,869 | 18.737 | -0.93% |
| 2010-09-16 | 0 | 37.55 | 37.55 | 37.65 | 37.35 | 37.90 | 6,076,303 | 229,144,563 | 37.711 | 18.91 | 18.91 | 18.96 | 18.81 | 19.09 | 12,066,404 | 18.990 | -0.53% |
| 2010-09-15 | 0 | 37.75 | 37.55 | 37.85 | 37.05 | 37.85 | 2,293,726 | 86,170,941 | 37.568 | 19.01 | 18.91 | 19.06 | 18.66 | 19.06 | 4,554,912 | 18.918 | 1.48% |
| 2010-09-14 | 0 | 37.20 | 37.20 | 37.25 | 37.15 | 38.30 | 4,932,212 | 185,379,533 | 37.585 | 18.73 | 18.73 | 18.76 | 18.71 | 19.29 | 9,794,453 | 18.927 | -2.36% |
| 2010-09-13 | 0 | 38.10 | 38.00 | 38.10 | 36.65 | 38.30 | 12,856,875 | 479,287,145 | 37.279 | 19.19 | 19.14 | 19.19 | 18.46 | 19.29 | 25,531,356 | 18.772 | 3.81% |
| 2010-09-10 | 0 | 36.70 | 36.60 | 36.75 | 35.95 | 36.90 | 7,451,019 | 270,980,878 | 36.368 | 18.48 | 18.43 | 18.51 | 18.10 | 18.58 | 14,796,334 | 18.314 | 2.23% |
| 2010-09-09 | 0 | 35.90 | 35.85 | 35.90 | 35.35 | 35.95 | 3,358,964 | 119,977,454 | 35.719 | 18.08 | 18.05 | 18.08 | 17.80 | 18.10 | 6,670,276 | 17.987 | 1.13% |
| 2010-09-08 | 0 | 35.50 | 35.40 | 35.60 | 35.35 | 36.70 | 4,072,197 | 146,327,813 | 35.933 | 17.88 | 17.83 | 17.93 | 17.80 | 18.48 | 8,086,624 | 18.095 | -1.39% |
| 2010-09-07 | 0 | 36.00 | 35.90 | 36.00 | 35.75 | 36.55 | 5,336,200 | 191,786,077 | 35.941 | 18.13 | 18.08 | 18.13 | 18.00 | 18.41 | 10,596,698 | 18.099 | 0.84% |
| 2010-09-06 | 0 | 35.70 | 35.65 | 35.70 | 35.10 | 35.75 | 5,147,778 | 182,493,968 | 35.451 | 17.98 | 17.95 | 17.98 | 17.68 | 18.00 | 10,222,527 | 17.852 | 1.85% |
| 2010-09-03 | 0 | 35.05 | 35.00 | 35.25 | 34.80 | 35.40 | 3,092,193 | 108,464,301 | 35.077 | 17.65 | 17.63 | 17.75 | 17.52 | 17.83 | 6,140,519 | 17.664 | 0.00% |
| 2010-09-02 | 0 | 35.05 | 35.05 | 35.10 | 34.90 | 35.40 | 5,421,755 | 190,181,131 | 35.077 | 17.65 | 17.65 | 17.68 | 17.57 | 17.83 | 10,766,594 | 17.664 | 0.14% |
| 2010-09-01 | 0 | 35.00 | 35.00 | 35.10 | 34.95 | 35.40 | 7,538,084 | 264,476,591 | 35.085 | 17.63 | 17.63 | 17.68 | 17.60 | 17.83 | 14,969,229 | 17.668 | 0.72% |
| 2010-08-31 | 0 | 34.75 | 34.75 | 34.85 | 34.35 | 34.95 | 6,292,280 | 218,741,098 | 34.763 | 17.50 | 17.50 | 17.55 | 17.30 | 17.60 | 12,495,294 | 17.506 | 1.31% |
| 2010-08-30 | 0 | 34.30 | 34.20 | 34.30 | 33.80 | 34.50 | 4,504,956 | 154,201,661 | 34.229 | 17.27 | 17.22 | 17.27 | 17.02 | 17.37 | 8,946,002 | 17.237 | 0.59% |
| 2010-08-27 | 0 | 34.10 | 34.05 | 34.10 | 34.00 | 34.60 | 6,426,867 | 220,505,750 | 34.310 | 17.17 | 17.15 | 17.17 | 17.12 | 17.42 | 12,762,559 | 17.278 | -2.57% |
| 2010-08-26 | 0 | 35.00 | 35.00 | 35.05 | 34.70 | 35.25 | 8,081,667 | 282,923,320 | 35.008 | 17.63 | 17.63 | 17.65 | 17.47 | 17.75 | 16,048,683 | 17.629 | 0.00% |
| 2010-08-25 | 0 | 35.00 | 35.05 | 35.10 | 34.35 | 35.40 | 10,745,048 | 375,819,433 | 34.976 | 17.63 | 17.65 | 17.68 | 17.30 | 17.83 | 21,337,661 | 17.613 | 1.60% |
| 2010-08-24 | 0 | 34.45 | 34.35 | 34.45 | 33.80 | 34.45 | 8,493,490 | 290,827,833 | 34.241 | 17.35 | 17.30 | 17.35 | 17.02 | 17.35 | 16,866,487 | 17.243 | 0.88% |
| 2010-08-23 | 0 | 34.15 | 34.00 | 34.20 | 33.75 | 34.50 | 8,192,514 | 276,588,283 | 33.761 | 17.20 | 17.12 | 17.22 | 17.00 | 17.37 | 16,268,805 | 17.001 | 0.89% |
| 2010-08-20 | 0 | 33.85 | 33.75 | 33.90 | 33.20 | 33.95 | 3,727,350 | 124,975,143 | 33.529 | 17.05 | 17.00 | 17.07 | 16.72 | 17.10 | 7,401,822 | 16.884 | -1.02% |
| 2010-08-19 | 0 | 34.20 | 34.15 | 34.20 | 33.40 | 34.25 | 5,752,373 | 194,254,820 | 33.770 | 17.22 | 17.20 | 17.22 | 16.82 | 17.25 | 11,423,140 | 17.005 | 2.09% |
| 2010-08-18 | 0 | 33.50 | 33.45 | 33.55 | 33.45 | 34.30 | 6,449,080 | 217,505,189 | 33.727 | 16.87 | 16.84 | 16.89 | 16.84 | 17.27 | 12,806,670 | 16.984 | -0.59% |
| 2010-08-17 | 0 | 33.70 | 33.70 | 33.75 | 33.60 | 33.95 | 5,879,695 | 198,357,825 | 33.736 | 16.97 | 16.97 | 17.00 | 16.92 | 17.10 | 11,675,978 | 16.989 | -0.74% |
| 2010-08-16 | 0 | 33.95 | 33.90 | 33.95 | 33.00 | 34.60 | 9,361,636 | 316,461,770 | 33.804 | 17.10 | 17.07 | 17.10 | 16.62 | 17.42 | 18,590,463 | 17.023 | -0.88% |
| 2010-08-13 | 0 | 34.25 | 34.25 | 34.35 | 33.40 | 34.45 | 6,861,233 | 233,689,468 | 34.059 | 17.25 | 17.25 | 17.30 | 16.82 | 17.35 | 13,625,129 | 17.151 | 1.78% |
| 2010-08-12 | 0 | 33.65 | 33.65 | 33.80 | 33.15 | 34.00 | 7,508,460 | 251,843,267 | 33.541 | 16.95 | 16.95 | 17.02 | 16.69 | 17.12 | 14,910,401 | 16.890 | -0.74% |
| 2010-08-11 | 0 | 33.90 | 33.95 | 34.05 | 33.90 | 34.25 | 9,273,272 | 315,559,391 | 34.029 | 17.07 | 17.10 | 17.15 | 17.07 | 17.25 | 18,414,989 | 17.136 | 1.35% |
| 2010-08-10 | 0 | 33.45 | 33.45 | 33.65 | 33.40 | 34.55 | 3,328,067 | 112,817,926 | 33.899 | 16.84 | 16.84 | 16.95 | 16.82 | 17.40 | 6,608,920 | 17.071 | -1.47% |
| 2010-08-09 | 0 | 33.95 | 33.90 | 33.95 | 33.65 | 34.30 | 1,808,860 | 61,331,674 | 33.906 | 17.10 | 17.07 | 17.10 | 16.95 | 17.27 | 3,592,059 | 17.074 | -0.15% |
| 2010-08-06 | 0 | 34.00 | 33.90 | 34.00 | 33.60 | 34.60 | 6,392,768 | 216,408,422 | 33.852 | 17.12 | 17.07 | 17.12 | 16.92 | 17.42 | 12,694,845 | 17.047 | 0.89% |
| 2010-08-05 | 0 | 33.70 | 33.65 | 33.70 | 32.85 | 34.50 | 11,497,116 | 391,156,925 | 34.022 | 16.97 | 16.95 | 16.97 | 16.54 | 17.37 | 22,831,128 | 17.133 | -2.32% |
| 2010-08-04 | 0 | 34.50 | 34.45 | 34.75 | 33.65 | 35.60 | 15,634,743 | 531,619,054 | 34.002 | 17.37 | 17.35 | 17.50 | 16.95 | 17.93 | 31,047,683 | 17.123 | 3.60% |
| 2010-08-03 | 0 | 33.30 | 33.00 | 33.30 | 32.90 | 33.90 | 11,403,146 | 376,316,495 | 33.001 | 16.77 | 16.62 | 16.77 | 16.57 | 17.07 | 22,644,521 | 16.618 | 0.60% |
| 2010-08-02 | 0 | 33.10 | 32.80 | 33.25 | 32.40 | 34.20 | 9,351,784 | 306,453,993 | 32.770 | 16.67 | 16.52 | 16.74 | 16.32 | 17.22 | 18,570,899 | 16.502 | 2.16% |
| 2010-07-30 | 0 | 32.40 | 32.20 | 32.50 | 32.10 | 32.50 | 7,956,946 | 256,813,972 | 32.275 | 16.32 | 16.22 | 16.37 | 16.16 | 16.37 | 15,801,011 | 16.253 | -0.61% |
| 2010-07-29 | 0 | 32.60 | 32.60 | 32.75 | 31.75 | 33.00 | 10,160,597 | 329,437,108 | 32.423 | 16.42 | 16.42 | 16.49 | 15.99 | 16.62 | 20,177,051 | 16.327 | 0.00% |
| 2010-07-28 | 0 | 32.60 | 32.50 | 32.60 | 32.40 | 33.75 | 6,346,992 | 210,212,174 | 33.120 | 16.42 | 16.37 | 16.42 | 16.32 | 17.00 | 12,603,942 | 16.678 | -3.12% |
| 2010-07-27 | 0 | 33.65 | 33.60 | 33.85 | 33.10 | 33.85 | 9,629,530 | 323,587,600 | 33.604 | 16.95 | 16.92 | 17.05 | 16.67 | 17.05 | 19,122,451 | 16.922 | 0.60% |
| 2010-07-26 | 0 | 33.45 | 33.30 | 33.55 | 33.40 | 33.85 | 8,356,099 | 279,392,996 | 33.436 | 16.84 | 16.77 | 16.89 | 16.82 | 17.05 | 16,593,654 | 16.837 | 1.21% |
| 2010-07-23 | 0 | 33.05 | 33.00 | 33.20 | 32.70 | 33.40 | 5,633,858 | 184,804,340 | 32.802 | 16.64 | 16.62 | 16.72 | 16.47 | 16.82 | 11,187,791 | 16.518 | 1.69% |
| 2010-07-22 | 0 | 32.50 | 32.45 | 32.50 | 32.20 | 32.50 | 9,764,101 | 316,478,476 | 32.412 | 16.37 | 16.34 | 16.37 | 16.22 | 16.37 | 19,389,683 | 16.322 | 0.31% |
| 2010-07-21 | 0 | 32.40 | 32.40 | 32.50 | 32.15 | 32.70 | 3,706,888 | 120,254,039 | 32.441 | 16.32 | 16.32 | 16.37 | 16.19 | 16.47 | 7,361,188 | 16.336 | 0.93% |
| 2010-07-20 | 0 | 32.10 | 32.05 | 32.10 | 31.45 | 32.60 | 4,479,183 | 143,302,566 | 31.993 | 16.16 | 16.14 | 16.16 | 15.84 | 16.42 | 8,894,822 | 16.111 | 1.74% |
| 2010-07-19 | 0 | 31.55 | 31.45 | 31.65 | 31.00 | 31.75 | 3,958,513 | 125,125,209 | 31.609 | 15.89 | 15.84 | 15.94 | 15.61 | 15.99 | 7,860,868 | 15.917 | -1.41% |
| 2010-07-16 | 0 | 32.00 | 31.90 | 32.05 | 31.80 | 32.05 | 6,745,468 | 215,569,690 | 31.958 | 16.11 | 16.06 | 16.14 | 16.01 | 16.14 | 13,395,241 | 16.093 | 0.16% |
| 2010-07-15 | 0 | 31.95 | 31.90 | 32.00 | 31.75 | 32.10 | 6,908,434 | 220,684,361 | 31.944 | 16.09 | 16.06 | 16.11 | 15.99 | 16.16 | 13,718,861 | 16.086 | 0.00% |
| 2010-07-14 | 0 | 31.95 | 31.90 | 31.95 | 31.50 | 32.10 | 10,397,324 | 330,800,861 | 31.816 | 16.09 | 16.06 | 16.09 | 15.86 | 16.16 | 20,647,146 | 16.022 | 1.59% |
| 2010-07-13 | 0 | 31.45 | 31.40 | 31.50 | 30.55 | 31.50 | 3,390,787 | 106,071,848 | 31.282 | 15.84 | 15.81 | 15.86 | 15.38 | 15.86 | 6,733,471 | 15.753 | 1.62% |
| 2010-07-12 | 0 | 30.95 | 30.95 | 31.00 | 30.60 | 31.40 | 3,366,246 | 104,131,548 | 30.934 | 15.59 | 15.59 | 15.61 | 15.41 | 15.81 | 6,684,737 | 15.578 | 1.31% |
| 2010-07-09 | 0 | 30.55 | 30.45 | 30.50 | 30.25 | 30.85 | 3,282,380 | 100,252,277 | 30.543 | 15.38 | 15.33 | 15.36 | 15.23 | 15.54 | 6,518,194 | 15.380 | 0.33% |
| 2010-07-08 | 0 | 30.45 | 30.30 | 30.50 | 30.20 | 30.90 | 2,884,932 | 87,712,483 | 30.404 | 15.33 | 15.26 | 15.36 | 15.21 | 15.56 | 5,728,937 | 15.310 | 1.00% |
| 2010-07-07 | 0 | 30.15 | 30.00 | 30.15 | 29.80 | 30.35 | 5,992,092 | 180,283,878 | 30.087 | 15.18 | 15.11 | 15.18 | 15.01 | 15.28 | 11,899,177 | 15.151 | -1.15% |
| 2010-07-06 | 0 | 30.50 | 30.50 | 30.55 | 30.00 | 30.60 | 3,525,735 | 107,058,123 | 30.365 | 15.36 | 15.36 | 15.38 | 15.11 | 15.41 | 7,001,452 | 15.291 | 1.16% |
| 2010-07-05 | 0 | 30.15 | 30.15 | 30.20 | 29.90 | 30.60 | 2,235,718 | 67,417,058 | 30.155 | 15.18 | 15.18 | 15.21 | 15.06 | 15.41 | 4,439,719 | 15.185 | -0.17% |
| 2010-07-02 | 0 | 30.20 | 29.95 | 30.20 | 29.55 | 31.00 | 5,983,072 | 181,317,512 | 30.305 | 15.21 | 15.08 | 15.21 | 14.88 | 15.61 | 11,881,265 | 15.261 | 0.17% |
| 2010-06-30 | 0 | 30.15 | 30.05 | 30.30 | 29.50 | 30.35 | 5,481,131 | 164,506,299 | 30.013 | 15.18 | 15.13 | 15.26 | 14.86 | 15.28 | 10,884,504 | 15.114 | -0.82% |
| 2010-06-29 | 0 | 30.40 | 30.20 | 30.40 | 29.90 | 30.70 | 6,353,987 | 192,761,246 | 30.337 | 15.31 | 15.21 | 15.31 | 15.06 | 15.46 | 12,617,833 | 15.277 | 0.16% |
| 2010-06-28 | 0 | 30.35 | 30.30 | 30.60 | 30.20 | 30.95 | 5,687,026 | 173,740,745 | 30.550 | 15.28 | 15.26 | 15.41 | 15.21 | 15.59 | 11,293,373 | 15.384 | -0.82% |
| 2010-06-25 | 0 | 30.60 | 30.50 | 30.70 | 30.35 | 31.05 | 7,683,687 | 235,996,664 | 30.714 | 15.41 | 15.36 | 15.46 | 15.28 | 15.64 | 15,258,369 | 15.467 | -0.97% |
| 2010-06-24 | 0 | 30.90 | 30.85 | 30.90 | 30.60 | 31.10 | 4,680,898 | 144,253,903 | 30.818 | 15.56 | 15.54 | 15.56 | 15.41 | 15.66 | 9,295,390 | 15.519 | 0.82% |
| 2010-06-23 | 0 | 30.65 | 30.50 | 30.65 | 30.20 | 31.00 | 7,554,985 | 230,827,997 | 30.553 | 15.43 | 15.36 | 15.43 | 15.21 | 15.61 | 15,002,791 | 15.386 | -1.13% |
| 2010-06-22 | 0 | 31.00 | 31.00 | 31.05 | 30.95 | 31.45 | 9,213,321 | 285,540,944 | 30.992 | 15.61 | 15.61 | 15.64 | 15.59 | 15.84 | 18,295,937 | 15.607 | -0.48% |
| 2010-06-21 | 0 | 31.15 | 31.15 | 31.20 | 29.60 | 31.20 | 10,009,798 | 304,230,166 | 30.393 | 15.69 | 15.69 | 15.71 | 14.91 | 15.71 | 19,877,592 | 15.305 | 5.95% |
| 2010-06-18 | 0 | 29.40 | 29.40 | 29.55 | 29.35 | 29.70 | 6,058,579 | 178,762,688 | 29.506 | 14.81 | 14.81 | 14.88 | 14.78 | 14.96 | 12,031,208 | 14.858 | 0.51% |
| 2010-06-17 | 0 | 29.25 | 29.20 | 29.40 | 29.10 | 29.65 | 6,685,968 | 196,683,166 | 29.417 | 14.73 | 14.70 | 14.81 | 14.65 | 14.93 | 13,277,085 | 14.814 | 0.00% |
| 2010-06-15 | 0 | 29.25 | 29.15 | 29.35 | 29.10 | 29.65 | 5,341,431 | 156,458,554 | 29.292 | 14.73 | 14.68 | 14.78 | 14.65 | 14.93 | 10,607,086 | 14.750 | -0.17% |
| 2010-06-14 | 0 | 29.30 | 29.25 | 29.35 | 28.85 | 29.50 | 1,810,226 | 52,810,278 | 29.173 | 14.75 | 14.73 | 14.78 | 14.53 | 14.86 | 3,594,771 | 14.691 | 0.69% |
| 2010-06-11 | 0 | 29.10 | 28.90 | 29.05 | 28.80 | 29.20 | 4,096,165 | 118,814,560 | 29.006 | 14.65 | 14.55 | 14.63 | 14.50 | 14.70 | 8,134,220 | 14.607 | 1.93% |
| 2010-06-10 | 0 | 28.55 | 28.40 | 28.70 | 28.35 | 29.00 | 4,517,212 | 129,697,314 | 28.712 | 14.38 | 14.30 | 14.45 | 14.28 | 14.60 | 8,970,340 | 14.458 | -1.04% |
| 2010-06-09 | 0 | 28.85 | 28.65 | 28.80 | 28.50 | 29.00 | 5,332,234 | 152,945,227 | 28.683 | 14.53 | 14.43 | 14.50 | 14.35 | 14.60 | 10,588,822 | 14.444 | 1.58% |
| 2010-06-08 | 0 | 28.40 | 28.40 | 28.60 | 27.95 | 28.70 | 5,636,652 | 159,784,176 | 28.347 | 14.30 | 14.30 | 14.40 | 14.07 | 14.45 | 11,193,340 | 14.275 | 0.53% |
| 2010-06-07 | 0 | 28.25 | 28.15 | 28.25 | 27.45 | 28.45 | 7,986,346 | 225,442,981 | 28.229 | 14.23 | 14.18 | 14.23 | 13.82 | 14.33 | 15,859,394 | 14.215 | -0.53% |
| 2010-06-04 | 0 | 28.40 | 28.25 | 28.40 | 27.95 | 28.60 | 5,891,193 | 166,910,685 | 28.332 | 14.30 | 14.23 | 14.30 | 14.07 | 14.40 | 11,698,810 | 14.267 | 1.97% |
| 2010-06-03 | 0 | 27.85 | 27.75 | 27.80 | 27.40 | 27.90 | 4,390,257 | 121,219,760 | 27.611 | 14.02 | 13.97 | 14.00 | 13.80 | 14.05 | 8,718,232 | 13.904 | 0.91% |
| 2010-06-02 | 0 | 27.60 | 27.50 | 27.60 | 27.20 | 27.70 | 4,874,512 | 133,838,280 | 27.457 | 13.90 | 13.85 | 13.90 | 13.70 | 13.95 | 9,679,872 | 13.826 | 1.47% |
| 2010-06-01 | 0 | 27.20 | 27.20 | 27.45 | 27.20 | 27.80 | 2,430,599 | 66,602,893 | 27.402 | 13.70 | 13.70 | 13.82 | 13.70 | 14.00 | 4,826,716 | 13.799 | -0.73% |
| 2010-05-31 | 0 | 27.40 | 27.35 | 27.40 | 27.15 | 27.60 | 4,320,011 | 118,180,651 | 27.357 | 13.80 | 13.77 | 13.80 | 13.67 | 13.90 | 8,578,736 | 13.776 | -0.36% |
| 2010-05-28 | 0 | 27.50 | 27.35 | 27.55 | 27.15 | 27.85 | 6,574,020 | 180,714,751 | 27.489 | 13.85 | 13.77 | 13.87 | 13.67 | 14.02 | 13,054,778 | 13.843 | 0.36% |
| 2010-05-27 | 0 | 27.40 | 27.25 | 27.35 | 26.50 | 27.65 | 5,411,107 | 147,611,583 | 27.279 | 13.80 | 13.72 | 13.77 | 13.34 | 13.92 | 10,745,449 | 13.737 | 2.43% |
| 2010-05-26 | 0 | 26.75 | 26.70 | 26.75 | 26.70 | 27.70 | 5,434,959 | 146,838,994 | 27.017 | 13.47 | 13.45 | 13.47 | 13.45 | 13.95 | 10,792,815 | 13.605 | -2.01% |
| 2010-05-25 | 0 | 27.30 | 27.15 | 27.20 | 27.20 | 28.50 | 5,892,021 | 162,300,881 | 27.546 | 13.75 | 13.67 | 13.70 | 13.70 | 14.35 | 11,700,455 | 13.871 | -5.21% |
| 2010-05-24 | 0 | 28.80 | 28.90 | 29.00 | 27.20 | 29.15 | 9,027,595 | 256,593,189 | 28.423 | 14.50 | 14.55 | 14.60 | 13.70 | 14.68 | 17,927,120 | 14.313 | 3.97% |
| 2010-05-20 | 0 | 27.70 | 27.55 | 27.90 | 27.35 | 28.40 | 5,681,563 | 157,423,518 | 27.708 | 13.95 | 13.87 | 14.05 | 13.77 | 14.30 | 11,282,524 | 13.953 | 0.54% |
| 2010-05-19 | 0 | 27.55 | 27.55 | 27.60 | 27.15 | 28.35 | 3,985,439 | 110,422,312 | 27.706 | 13.87 | 13.87 | 13.90 | 13.67 | 14.28 | 7,914,338 | 13.952 | -1.25% |
| 2010-05-18 | 0 | 27.90 | 27.70 | 28.05 | 27.30 | 28.10 | 3,291,536 | 91,300,375 | 27.738 | 14.05 | 13.95 | 14.13 | 13.75 | 14.15 | 6,536,377 | 13.968 | 0.72% |
| 2010-05-17 | 0 | 27.70 | 27.35 | 27.70 | 26.80 | 27.70 | 4,029,085 | 110,192,891 | 27.349 | 13.95 | 13.77 | 13.95 | 13.50 | 13.95 | 8,001,011 | 13.772 | -0.18% |
| 2010-05-14 | 0 | 27.75 | 27.75 | 27.90 | 27.60 | 28.70 | 4,667,625 | 130,594,740 | 27.979 | 13.97 | 13.97 | 14.05 | 13.90 | 14.45 | 9,269,033 | 14.089 | -2.46% |
| 2010-05-13 | 0 | 28.45 | 28.45 | 28.55 | 27.90 | 28.80 | 4,968,668 | 140,683,288 | 28.314 | 14.33 | 14.33 | 14.38 | 14.05 | 14.50 | 9,866,848 | 14.258 | 3.83% |
| 2010-05-12 | 0 | 27.40 | 27.40 | 27.60 | 26.85 | 27.65 | 3,528,981 | 96,202,687 | 27.261 | 13.80 | 13.80 | 13.90 | 13.52 | 13.92 | 7,007,898 | 13.728 | 1.11% |
| 2010-05-11 | 0 | 27.10 | 26.95 | 27.10 | 26.55 | 27.70 | 8,278,508 | 224,234,725 | 27.086 | 13.65 | 13.57 | 13.65 | 13.37 | 13.95 | 16,439,573 | 13.640 | -2.87% |
| 2010-05-10 | 0 | 27.90 | 27.90 | 28.25 | 27.00 | 28.40 | 5,265,615 | 146,017,378 | 27.730 | 14.05 | 14.05 | 14.23 | 13.60 | 14.30 | 10,456,529 | 13.964 | 1.27% |
| 2010-05-07 | 0 | 27.55 | 27.40 | 27.80 | 26.85 | 27.90 | 7,843,011 | 215,313,863 | 27.453 | 13.87 | 13.80 | 14.00 | 13.52 | 14.05 | 15,574,757 | 13.825 | 0.92% |
| 2010-05-06 | 0 | 27.30 | 27.15 | 27.30 | 25.95 | 28.20 | 11,311,299 | 303,492,168 | 26.831 | 13.75 | 13.67 | 13.75 | 13.07 | 14.20 | 22,462,130 | 13.511 | -1.27% |
| 2010-05-05 | 0 | 27.65 | 27.50 | 27.70 | 27.00 | 27.90 | 9,782,225 | 267,456,090 | 27.341 | 13.92 | 13.85 | 13.95 | 13.60 | 14.05 | 19,425,674 | 13.768 | -1.78% |
| 2010-05-04 | 0 | 28.15 | 28.00 | 28.15 | 27.95 | 28.90 | 4,151,241 | 117,973,559 | 28.419 | 14.18 | 14.10 | 14.18 | 14.07 | 14.55 | 8,243,590 | 14.311 | -0.88% |
| 2010-05-03 | 0 | 28.40 | 28.35 | 28.40 | 27.95 | 28.60 | 4,884,517 | 138,555,101 | 28.366 | 14.30 | 14.28 | 14.30 | 14.07 | 14.40 | 9,699,740 | 14.284 | -0.35% |
| 2010-04-30 | 0 | 28.50 | 28.60 | 28.75 | 28.20 | 28.75 | 5,281,338 | 150,614,557 | 28.518 | 14.35 | 14.40 | 14.48 | 14.20 | 14.48 | 10,487,752 | 14.361 | -0.18% |
| 2010-04-29 | 0 | 28.55 | 28.55 | 28.60 | 28.20 | 29.10 | 4,960,265 | 141,805,955 | 28.588 | 14.38 | 14.38 | 14.40 | 14.20 | 14.65 | 9,850,161 | 14.396 | -0.87% |
| 2010-04-28 | 0 | 28.80 | 28.75 | 28.80 | 28.70 | 29.10 | 3,186,217 | 92,106,008 | 28.908 | 14.50 | 14.48 | 14.50 | 14.45 | 14.65 | 6,327,233 | 14.557 | -1.37% |
| 2010-04-27 | 0 | 29.20 | 29.20 | 29.25 | 28.80 | 29.95 | 4,064,544 | 118,939,198 | 29.263 | 14.70 | 14.70 | 14.73 | 14.50 | 15.08 | 8,071,426 | 14.736 | -2.67% |
| 2010-04-26 | 0 | 30.00 | 29.85 | 30.00 | 29.15 | 30.30 | 2,837,525 | 85,108,686 | 29.994 | 15.11 | 15.03 | 15.11 | 14.68 | 15.26 | 5,634,795 | 15.104 | 3.99% |
| 2010-04-23 | 0 | 28.85 | 28.85 | 29.00 | 28.80 | 30.05 | 5,479,507 | 160,286,167 | 29.252 | 14.53 | 14.53 | 14.60 | 14.50 | 15.13 | 10,881,279 | 14.730 | -3.19% |
| 2010-04-22 | 0 | 29.80 | 29.75 | 29.80 | 29.75 | 30.40 | 3,555,194 | 106,658,503 | 30.001 | 15.01 | 14.98 | 15.01 | 14.98 | 15.31 | 7,059,952 | 15.108 | -2.45% |
| 2010-04-21 | 0 | 30.55 | 30.40 | 30.60 | 30.15 | 30.95 | 4,782,960 | 146,184,005 | 30.564 | 15.38 | 15.31 | 15.41 | 15.18 | 15.59 | 9,498,066 | 15.391 | 0.16% |
| 2010-04-20 | 0 | 30.50 | 30.45 | 30.50 | 30.30 | 30.70 | 7,091,182 | 216,145,066 | 30.481 | 15.36 | 15.33 | 15.36 | 15.26 | 15.46 | 14,081,765 | 15.349 | 2.01% |
| 2010-04-19 | 0 | 29.90 | 29.80 | 29.90 | 29.60 | 30.80 | 5,369,219 | 161,326,222 | 30.046 | 15.06 | 15.01 | 15.06 | 14.91 | 15.51 | 10,662,267 | 15.131 | -0.66% |
| 2010-04-16 | 0 | 30.10 | 29.80 | 29.95 | 29.45 | 30.40 | 5,280,705 | 158,402,695 | 29.997 | 15.16 | 15.01 | 15.08 | 14.83 | 15.31 | 10,486,495 | 15.105 | -1.79% |
| 2010-04-15 | 0 | 30.65 | 30.35 | 30.65 | 30.35 | 30.85 | 5,073,501 | 154,958,528 | 30.543 | 15.43 | 15.28 | 15.43 | 15.28 | 15.54 | 10,075,027 | 15.380 | -0.81% |
| 2010-04-14 | 0 | 30.90 | 30.95 | 31.00 | 30.80 | 31.70 | 7,325,508 | 228,081,245 | 31.135 | 15.56 | 15.59 | 15.61 | 15.51 | 15.96 | 14,547,093 | 15.679 | -0.80% |
| 2010-04-13 | 0 | 31.15 | 31.15 | 31.30 | 31.10 | 31.65 | 4,308,989 | 135,044,977 | 31.340 | 15.69 | 15.69 | 15.76 | 15.66 | 15.94 | 8,556,848 | 15.782 | -1.42% |
| 2010-04-12 | 0 | 31.60 | 31.30 | 31.70 | 31.25 | 32.35 | 2,795,759 | 88,657,581 | 31.711 | 15.91 | 15.76 | 15.96 | 15.74 | 16.29 | 5,551,856 | 15.969 | -1.25% |
| 2010-04-09 | 0 | 32.00 | 31.85 | 32.20 | 31.65 | 32.50 | 3,325,002 | 106,628,800 | 32.069 | 16.11 | 16.04 | 16.22 | 15.94 | 16.37 | 6,602,834 | 16.149 | 1.59% |
| 2010-04-08 | 0 | 31.50 | 31.50 | 31.55 | 31.45 | 32.30 | 4,995,884 | 158,824,270 | 31.791 | 15.86 | 15.86 | 15.89 | 15.84 | 16.27 | 9,920,894 | 16.009 | -3.23% |
| 2010-04-07 | 0 | 32.55 | 32.65 | 32.75 | 32.05 | 32.85 | 5,018,388 | 163,075,879 | 32.496 | 16.39 | 16.44 | 16.49 | 16.14 | 16.54 | 9,965,583 | 16.364 | 2.52% |
| 2010-04-01 | 0 | 31.75 | 31.50 | 31.75 | 31.35 | 31.85 | 7,561,934 | 238,078,985 | 31.484 | 15.99 | 15.86 | 15.99 | 15.79 | 16.04 | 15,016,590 | 15.854 | 1.44% |
| 2010-03-31 | 0 | 31.30 | 31.25 | 31.30 | 31.25 | 31.95 | 6,545,074 | 206,266,410 | 31.515 | 15.76 | 15.74 | 15.76 | 15.74 | 16.09 | 12,997,296 | 15.870 | -3.10% |
| 2010-03-30 | 0 | 32.30 | 32.20 | 32.40 | 31.30 | 32.45 | 3,769,064 | 120,206,475 | 31.893 | 16.27 | 16.22 | 16.32 | 15.76 | 16.34 | 7,484,658 | 16.060 | 2.05% |
| 2010-03-29 | 0 | 31.65 | 31.60 | 31.80 | 31.40 | 32.40 | 4,030,374 | 127,510,539 | 31.637 | 15.94 | 15.91 | 16.01 | 15.81 | 16.32 | 8,003,571 | 15.932 | -1.09% |
| 2010-03-26 | 0 | 32.00 | 31.90 | 31.95 | 30.40 | 32.50 | 4,166,773 | 132,615,951 | 31.827 | 16.11 | 16.06 | 16.09 | 15.31 | 16.37 | 8,274,434 | 16.027 | 3.39% |
| 2010-03-25 | 0 | 30.95 | 30.65 | 31.00 | 30.15 | 31.00 | 4,048,303 | 123,223,996 | 30.438 | 15.59 | 15.43 | 15.61 | 15.18 | 15.61 | 8,039,175 | 15.328 | 0.32% |
| 2010-03-24 | 0 | 30.85 | 30.85 | 31.00 | 30.50 | 31.10 | 1,953,906 | 60,523,808 | 30.976 | 15.54 | 15.54 | 15.61 | 15.36 | 15.66 | 3,880,093 | 15.599 | 1.15% |
| 2010-03-23 | 0 | 30.50 | 30.50 | 30.70 | 30.35 | 31.20 | 3,227,950 | 99,352,534 | 30.779 | 15.36 | 15.36 | 15.46 | 15.28 | 15.71 | 6,410,107 | 15.499 | 0.49% |
| 2010-03-22 | 0 | 30.35 | 30.35 | 30.40 | 30.30 | 31.60 | 5,387,838 | 164,784,258 | 30.584 | 15.28 | 15.28 | 15.31 | 15.26 | 15.91 | 10,699,241 | 15.401 | -4.56% |
| 2010-03-19 | 0 | 31.80 | 31.55 | 31.90 | 31.10 | 32.15 | 3,725,232 | 117,650,140 | 31.582 | 16.01 | 15.89 | 16.06 | 15.66 | 16.19 | 7,397,616 | 15.904 | 0.95% |
| 2010-03-18 | 0 | 31.50 | 31.35 | 31.70 | 31.35 | 32.15 | 2,739,494 | 86,741,081 | 31.663 | 15.86 | 15.79 | 15.96 | 15.79 | 16.19 | 5,440,124 | 15.945 | -2.17% |
| 2010-03-17 | 0 | 32.20 | 32.05 | 32.35 | 31.40 | 32.55 | 7,100,733 | 228,098,522 | 32.123 | 16.22 | 16.14 | 16.29 | 15.81 | 16.39 | 14,100,731 | 16.176 | 3.70% |
| 2010-03-16 | 0 | 31.05 | 31.00 | 31.20 | 31.00 | 31.90 | 4,190,855 | 131,609,340 | 31.404 | 15.64 | 15.61 | 15.71 | 15.61 | 16.06 | 8,322,256 | 15.814 | -0.80% |
| 2010-03-15 | 0 | 31.30 | 31.05 | 31.30 | 30.75 | 31.30 | 2,538,194 | 78,991,783 | 31.121 | 15.76 | 15.64 | 15.76 | 15.48 | 15.76 | 5,040,380 | 15.672 | 0.64% |
| 2010-03-12 | 0 | 31.10 | 31.05 | 31.10 | 30.70 | 31.50 | 3,325,386 | 103,296,292 | 31.063 | 15.66 | 15.64 | 15.66 | 15.46 | 15.86 | 6,603,596 | 15.642 | 0.97% |
| 2010-03-11 | 0 | 30.80 | 30.75 | 30.80 | 30.60 | 31.50 | 3,257,697 | 100,806,064 | 30.944 | 15.51 | 15.48 | 15.51 | 15.41 | 15.86 | 6,469,179 | 15.583 | -0.65% |
| 2010-03-10 | 0 | 31.00 | 30.95 | 31.00 | 30.95 | 31.60 | 4,329,520 | 135,315,548 | 31.254 | 15.61 | 15.59 | 15.61 | 15.59 | 15.91 | 8,597,619 | 15.739 | -1.90% |
| 2010-03-09 | 0 | 31.60 | 31.60 | 31.65 | 30.90 | 31.65 | 4,674,288 | 146,920,817 | 31.432 | 15.91 | 15.91 | 15.94 | 15.56 | 15.94 | 9,282,264 | 15.828 | 1.94% |
| 2010-03-08 | 0 | 31.00 | 31.00 | 31.05 | 30.35 | 31.05 | 3,981,904 | 122,887,049 | 30.861 | 15.61 | 15.61 | 15.64 | 15.28 | 15.64 | 7,907,319 | 15.541 | 3.33% |
| 2010-03-05 | 0 | 30.00 | 30.05 | 30.15 | 29.75 | 30.30 | 4,232,137 | 126,915,138 | 29.988 | 15.11 | 15.13 | 15.18 | 14.98 | 15.26 | 8,404,235 | 15.101 | 2.21% |
| 2010-03-04 | 0 | 29.35 | 29.35 | 29.40 | 29.30 | 29.90 | 3,250,100 | 96,494,308 | 29.690 | 14.78 | 14.78 | 14.81 | 14.75 | 15.06 | 6,454,092 | 14.951 | -0.51% |
| 2010-03-03 | 0 | 29.50 | 29.50 | 29.70 | 29.35 | 29.90 | 4,359,473 | 129,472,469 | 29.699 | 14.86 | 14.86 | 14.96 | 14.78 | 15.06 | 8,657,100 | 14.956 | -0.51% |
| 2010-03-02 | 0 | 29.65 | 29.65 | 29.80 | 29.20 | 30.00 | 6,539,586 | 193,895,370 | 29.649 | 14.93 | 14.93 | 15.01 | 14.70 | 15.11 | 12,986,398 | 14.931 | 2.07% |
| 2010-03-01 | 0 | 29.05 | 29.00 | 29.10 | 28.80 | 30.10 | 6,099,417 | 179,300,718 | 29.396 | 14.63 | 14.60 | 14.65 | 14.50 | 15.16 | 12,112,305 | 14.803 | -2.02% |
| 2010-02-26 | 0 | 29.65 | 29.65 | 29.80 | 29.30 | 29.80 | 4,105,966 | 121,832,714 | 29.672 | 14.93 | 14.93 | 15.01 | 14.75 | 15.01 | 8,153,683 | 14.942 | 1.89% |
| 2010-02-25 | 0 | 29.10 | 29.10 | 29.30 | 28.50 | 29.80 | 3,347,591 | 97,872,745 | 29.237 | 14.65 | 14.65 | 14.75 | 14.35 | 15.01 | 6,647,691 | 14.723 | 0.52% |
| 2010-02-24 | 0 | 28.95 | 28.85 | 28.95 | 28.50 | 29.70 | 4,252,620 | 124,366,570 | 29.245 | 14.58 | 14.53 | 14.58 | 14.35 | 14.96 | 8,444,910 | 14.727 | -0.52% |
| 2010-02-23 | 0 | 29.10 | 29.00 | 29.05 | 28.60 | 29.40 | 6,401,162 | 185,995,022 | 29.056 | 14.65 | 14.60 | 14.63 | 14.40 | 14.81 | 12,711,514 | 14.632 | 1.04% |
| 2010-02-22 | 0 | 28.80 | 28.75 | 28.95 | 28.70 | 29.00 | 4,015,049 | 115,874,058 | 28.860 | 14.50 | 14.48 | 14.58 | 14.45 | 14.60 | 7,973,138 | 14.533 | 2.13% |
| 2010-02-19 | 0 | 28.20 | 28.15 | 28.20 | 27.80 | 28.90 | 5,037,950 | 141,515,218 | 28.090 | 14.20 | 14.18 | 14.20 | 14.00 | 14.55 | 10,004,429 | 14.145 | -0.88% |
| 2010-02-18 | 0 | 28.45 | 28.45 | 28.50 | 28.10 | 28.80 | 2,871,920 | 81,855,787 | 28.502 | 14.33 | 14.33 | 14.35 | 14.15 | 14.50 | 5,703,097 | 14.353 | -0.87% |
| 2010-02-17 | 0 | 28.70 | 28.70 | 28.85 | 28.50 | 29.20 | 5,947,773 | 171,574,407 | 28.847 | 14.45 | 14.45 | 14.53 | 14.35 | 14.70 | 11,811,168 | 14.526 | 0.35% |
| 2010-02-12 | 0 | 28.60 | 28.60 | 28.70 | 28.15 | 28.70 | 5,856,984 | 166,503,044 | 28.428 | 14.40 | 14.40 | 14.45 | 14.18 | 14.45 | 11,630,878 | 14.316 | 1.24% |
| 2010-02-11 | 0 | 28.25 | 28.15 | 28.25 | 27.25 | 28.30 | 5,543,552 | 153,700,867 | 27.726 | 14.23 | 14.18 | 14.23 | 13.72 | 14.25 | 11,008,460 | 13.962 | 1.69% |
| 2010-02-10 | 0 | 27.95 | 27.80 | 28.10 | 27.20 | 28.10 | 8,300,537 | 230,203,106 | 27.734 | 13.99 | 13.91 | 14.06 | 13.61 | 14.06 | 16,584,188 | 13.881 | 2.76% |
| 2010-02-09 | 0 | 27.20 | 27.20 | 27.25 | 26.05 | 27.35 | 10,731,372 | 288,172,895 | 26.853 | 13.61 | 13.61 | 13.64 | 13.04 | 13.69 | 21,440,913 | 13.440 | 4.21% |
| 2010-02-08 | 0 | 26.10 | 26.05 | 26.20 | 26.00 | 26.80 | 8,738,958 | 230,315,187 | 26.355 | 13.06 | 13.04 | 13.11 | 13.01 | 13.41 | 17,460,138 | 13.191 | 0.58% |
| 2010-02-05 | 0 | 25.95 | 25.90 | 26.05 | 25.75 | 26.40 | 10,159,940 | 265,366,825 | 26.119 | 12.99 | 12.96 | 13.04 | 12.89 | 13.21 | 20,299,212 | 13.073 | -2.99% |
| 2010-02-04 | 0 | 26.75 | 26.65 | 26.70 | 26.05 | 27.00 | 17,331,000 | 461,657,704 | 26.638 | 13.39 | 13.34 | 13.36 | 13.04 | 13.51 | 34,626,743 | 13.332 | 0.56% |
| 2010-02-03 | 0 | 26.60 | 26.60 | 26.65 | 26.15 | 26.85 | 14,434,874 | 382,720,878 | 26.514 | 13.31 | 13.31 | 13.34 | 13.09 | 13.44 | 28,840,383 | 13.270 | 0.19% |
| 2010-02-02 | 0 | 26.55 | 26.55 | 26.70 | 26.55 | 27.10 | 12,920,643 | 345,941,540 | 26.774 | 13.29 | 13.29 | 13.36 | 13.29 | 13.56 | 25,815,001 | 13.401 | 0.38% |
| 2010-02-01 | 0 | 26.45 | 26.30 | 26.35 | 25.35 | 27.15 | 12,413,833 | 323,392,525 | 26.051 | 13.24 | 13.16 | 13.19 | 12.69 | 13.59 | 24,802,412 | 13.039 | -0.19% |
| 2010-01-29 | 0 | 26.50 | 26.45 | 26.95 | 26.40 | 27.70 | 9,504,991 | 254,838,101 | 26.811 | 13.26 | 13.24 | 13.49 | 13.21 | 13.86 | 18,990,646 | 13.419 | -3.28% |
| 2010-01-28 | 0 | 27.40 | 27.30 | 27.40 | 26.80 | 27.85 | 10,580,477 | 289,244,988 | 27.338 | 13.71 | 13.66 | 13.71 | 13.41 | 13.94 | 21,139,430 | 13.683 | 3.01% |
| 2010-01-27 | 0 | 26.60 | 26.50 | 26.80 | 26.50 | 27.95 | 11,647,697 | 316,009,709 | 27.131 | 13.31 | 13.26 | 13.41 | 13.26 | 13.99 | 23,271,699 | 13.579 | -4.32% |
| 2010-01-26 | 0 | 27.80 | 27.75 | 27.80 | 27.75 | 28.55 | 4,308,910 | 120,703,478 | 28.013 | 13.91 | 13.89 | 13.91 | 13.89 | 14.29 | 8,609,054 | 14.021 | -2.63% |
| 2010-01-25 | 0 | 28.55 | 28.55 | 28.60 | 28.30 | 29.25 | 5,049,390 | 144,261,176 | 28.570 | 14.29 | 14.29 | 14.31 | 14.16 | 14.64 | 10,088,508 | 14.300 | -3.06% |
| 2010-01-22 | 0 | 29.45 | 29.40 | 29.65 | 27.30 | 29.85 | 11,110,088 | 314,421,672 | 28.301 | 14.74 | 14.71 | 14.84 | 13.66 | 14.94 | 22,197,575 | 14.165 | 2.43% |
| 2010-01-21 | 0 | 28.75 | 28.60 | 28.75 | 28.60 | 30.25 | 11,280,117 | 332,295,005 | 29.458 | 14.39 | 14.31 | 14.39 | 14.31 | 15.14 | 22,537,287 | 14.744 | -5.27% |
| 2010-01-20 | 0 | 30.35 | 30.30 | 30.40 | 29.75 | 31.25 | 10,729,861 | 328,265,421 | 30.594 | 15.19 | 15.17 | 15.22 | 14.89 | 15.64 | 21,437,894 | 15.312 | 1.17% |
| 2010-01-19 | 0 | 30.00 | 30.00 | 30.05 | 29.50 | 30.20 | 2,979,285 | 88,672,958 | 29.763 | 15.02 | 15.02 | 15.04 | 14.77 | 15.12 | 5,952,509 | 14.897 | 1.35% |
| 2010-01-18 | 0 | 29.60 | 29.45 | 29.55 | 29.10 | 29.65 | 4,703,311 | 138,515,194 | 29.451 | 14.82 | 14.74 | 14.79 | 14.56 | 14.84 | 9,397,054 | 14.740 | -0.17% |
| 2010-01-15 | 0 | 29.65 | 29.55 | 29.75 | 29.15 | 29.80 | 3,485,932 | 103,230,604 | 29.613 | 14.84 | 14.79 | 14.89 | 14.59 | 14.92 | 6,964,773 | 14.822 | 0.34% |
| 2010-01-14 | 0 | 29.55 | 29.50 | 29.60 | 29.20 | 30.00 | 4,631,129 | 136,690,143 | 29.516 | 14.79 | 14.77 | 14.82 | 14.61 | 15.02 | 9,252,837 | 14.773 | -0.34% |
| 2010-01-13 | 0 | 29.65 | 29.65 | 29.75 | 29.55 | 30.40 | 5,222,496 | 155,655,814 | 29.805 | 14.84 | 14.84 | 14.89 | 14.79 | 15.22 | 10,434,368 | 14.918 | -4.05% |
| 2010-01-12 | 0 | 30.90 | 30.80 | 30.90 | 30.45 | 31.35 | 4,084,219 | 125,424,764 | 30.710 | 15.47 | 15.42 | 15.47 | 15.24 | 15.69 | 8,160,129 | 15.370 | 0.49% |
| 2010-01-11 | 0 | 30.75 | 30.65 | 30.80 | 30.50 | 31.45 | 3,422,363 | 105,401,570 | 30.798 | 15.39 | 15.34 | 15.42 | 15.27 | 15.74 | 6,837,764 | 15.415 | 0.00% |
| 2010-01-08 | 0 | 30.75 | 30.75 | 30.80 | 30.45 | 31.05 | 7,218,500 | 222,185,251 | 30.780 | 15.39 | 15.39 | 15.42 | 15.24 | 15.54 | 14,422,315 | 15.406 | -3.00% |
| 2010-01-07 | 0 | 31.70 | 31.40 | 31.70 | 31.05 | 31.95 | 4,628,372 | 145,297,369 | 31.393 | 15.87 | 15.72 | 15.87 | 15.54 | 15.99 | 9,247,328 | 15.712 | 0.48% |
| 2010-01-06 | 0 | 31.55 | 31.50 | 31.70 | 31.10 | 32.20 | 8,730,532 | 275,799,394 | 31.590 | 15.79 | 15.77 | 15.87 | 15.57 | 16.12 | 17,443,303 | 15.811 | -1.10% |
| 2010-01-05 | 0 | 31.90 | 31.85 | 31.90 | 31.15 | 31.90 | 3,901,006 | 123,542,820 | 31.669 | 15.97 | 15.94 | 15.97 | 15.59 | 15.97 | 7,794,076 | 15.851 | 2.74% |
| 2010-01-04 | 0 | 31.05 | 31.00 | 31.05 | 30.40 | 31.10 | 3,261,096 | 100,405,015 | 30.789 | 15.54 | 15.52 | 15.54 | 15.22 | 15.57 | 6,515,558 | 15.410 | 1.47% |
| 2009-12-31 | 0 | 30.60 | 30.60 | 30.65 | 29.55 | 30.65 | 2,926,222 | 88,388,136 | 30.206 | 15.32 | 15.32 | 15.34 | 14.79 | 15.34 | 5,846,491 | 15.118 | 3.73% |
| 2009-12-30 | 0 | 29.50 | 29.30 | 29.50 | 29.05 | 29.70 | 2,984,225 | 87,634,271 | 29.366 | 14.77 | 14.66 | 14.77 | 14.54 | 14.87 | 5,962,379 | 14.698 | 0.34% |
| 2009-12-29 | 0 | 29.40 | 29.45 | 29.50 | 29.15 | 29.70 | 2,924,000 | 85,928,335 | 29.387 | 14.71 | 14.74 | 14.77 | 14.59 | 14.87 | 5,842,052 | 14.709 | 0.68% |
| 2009-12-28 | 0 | 29.20 | 29.20 | 29.25 | 28.75 | 29.40 | 2,288,000 | 66,688,958 | 29.147 | 14.61 | 14.61 | 14.64 | 14.39 | 14.71 | 4,571,345 | 14.588 | 1.74% |
| 2009-12-24 | 0 | 28.70 | 28.60 | 28.70 | 28.25 | 28.85 | 1,665,000 | 47,529,089 | 28.546 | 14.36 | 14.31 | 14.36 | 14.14 | 14.44 | 3,326,613 | 14.288 | 0.35% |
| 2009-12-23 | 0 | 28.60 | 28.50 | 28.60 | 27.95 | 28.80 | 3,231,430 | 91,821,239 | 28.415 | 14.31 | 14.26 | 14.31 | 13.99 | 14.41 | 6,456,286 | 14.222 | -1.04% |
| 2009-12-22 | 0 | 28.90 | 28.80 | 28.90 | 27.95 | 29.10 | 5,297,676 | 151,546,472 | 28.606 | 14.46 | 14.41 | 14.46 | 13.99 | 14.56 | 10,584,575 | 14.318 | 5.67% |
| 2009-12-21 | 0 | 27.35 | 27.30 | 27.35 | 27.30 | 28.85 | 4,583,708 | 127,854,657 | 27.893 | 13.69 | 13.66 | 13.69 | 13.66 | 14.44 | 9,158,091 | 13.961 | -3.19% |
| 2009-12-18 | 0 | 28.25 | 28.00 | 28.05 | 28.05 | 29.90 | 7,422,990 | 212,674,401 | 28.651 | 14.14 | 14.01 | 14.04 | 14.04 | 14.97 | 14,830,879 | 14.340 | -3.25% |
| 2009-12-17 | 0 | 29.20 | 29.00 | 29.30 | 28.10 | 29.40 | 7,390,061 | 211,510,359 | 28.621 | 14.61 | 14.51 | 14.66 | 14.06 | 14.71 | 14,765,088 | 14.325 | 0.17% |
| 2009-12-16 | 0 | 29.15 | 28.95 | 29.25 | 28.85 | 29.85 | 4,132,913 | 120,532,173 | 29.164 | 14.59 | 14.49 | 14.64 | 14.44 | 14.94 | 8,257,418 | 14.597 | -1.69% |
| 2009-12-15 | 0 | 29.65 | 29.60 | 29.80 | 29.50 | 30.10 | 6,738,397 | 200,604,687 | 29.770 | 14.84 | 14.82 | 14.92 | 14.77 | 15.07 | 13,463,086 | 14.900 | -1.98% |
| 2009-12-14 | 0 | 30.25 | 30.20 | 30.25 | 29.50 | 30.75 | 4,115,755 | 123,882,023 | 30.099 | 15.14 | 15.12 | 15.14 | 14.77 | 15.39 | 8,223,137 | 15.065 | -1.14% |
| 2009-12-11 | 0 | 30.60 | 30.55 | 30.80 | 30.35 | 31.40 | 5,694,775 | 176,361,948 | 30.969 | 15.32 | 15.29 | 15.42 | 15.19 | 15.72 | 11,377,965 | 15.500 | 1.32% |
| 2009-12-10 | 0 | 30.20 | 30.15 | 30.30 | 29.95 | 30.90 | 3,617,726 | 110,095,075 | 30.432 | 15.12 | 15.09 | 15.17 | 14.99 | 15.47 | 7,228,092 | 15.232 | 0.17% |
| 2009-12-09 | 0 | 30.15 | 30.15 | 30.20 | 29.50 | 31.10 | 5,077,468 | 154,259,797 | 30.381 | 15.09 | 15.09 | 15.12 | 14.77 | 15.57 | 10,144,607 | 15.206 | -0.66% |
| 2009-12-08 | 0 | 30.35 | 30.30 | 30.35 | 30.25 | 31.50 | 4,355,345 | 133,723,367 | 30.703 | 15.19 | 15.17 | 15.19 | 15.14 | 15.77 | 8,701,830 | 15.367 | -0.65% |
| 2009-12-07 | 0 | 30.55 | 30.50 | 30.80 | 30.40 | 30.85 | 2,388,000 | 73,077,062 | 30.602 | 15.29 | 15.27 | 15.42 | 15.22 | 15.44 | 4,771,142 | 15.316 | 0.33% |
| 2009-12-04 | 0 | 30.45 | 30.35 | 30.45 | 29.55 | 30.65 | 3,890,119 | 117,474,736 | 30.198 | 15.24 | 15.19 | 15.24 | 14.79 | 15.34 | 7,772,324 | 15.114 | 1.50% |
| 2009-12-03 | 0 | 30.00 | 29.95 | 30.00 | 29.20 | 30.00 | 5,189,527 | 153,333,418 | 29.547 | 15.02 | 14.99 | 15.02 | 14.61 | 15.02 | 10,368,497 | 14.788 | 2.92% |
| 2009-12-02 | 0 | 29.15 | 29.10 | 29.15 | 29.00 | 29.45 | 4,951,455 | 144,784,666 | 29.241 | 14.59 | 14.56 | 14.59 | 14.51 | 14.74 | 9,892,837 | 14.635 | -0.17% |
| 2009-12-01 | 0 | 29.20 | 29.15 | 29.20 | 28.25 | 29.20 | 5,142,960 | 148,061,867 | 28.789 | 14.61 | 14.59 | 14.61 | 14.14 | 14.61 | 10,275,458 | 14.409 | 3.18% |
| 2009-11-30 | 0 | 28.30 | 28.20 | 28.30 | 27.80 | 28.75 | 6,956,277 | 197,109,346 | 28.335 | 14.16 | 14.11 | 14.16 | 13.91 | 14.39 | 13,898,403 | 14.182 | 2.54% |
| 2009-11-27 | 0 | 27.60 | 27.65 | 27.85 | 27.50 | 29.30 | 9,384,500 | 266,137,099 | 28.359 | 13.81 | 13.84 | 13.94 | 13.76 | 14.66 | 18,749,909 | 14.194 | -4.83% |
| 2009-11-26 | 0 | 29.00 | 29.00 | 29.05 | 28.80 | 29.40 | 7,567,244 | 220,174,700 | 29.096 | 14.51 | 14.51 | 14.54 | 14.41 | 14.71 | 15,119,094 | 14.563 | -1.02% |
| 2009-11-25 | 0 | 29.30 | 29.25 | 29.40 | 28.90 | 29.50 | 5,475,607 | 160,439,589 | 29.301 | 14.66 | 14.64 | 14.71 | 14.46 | 14.77 | 10,940,075 | 14.665 | 1.91% |
| 2009-11-24 | 0 | 28.75 | 28.65 | 28.70 | 28.65 | 30.00 | 5,528,118 | 161,409,284 | 29.198 | 14.39 | 14.34 | 14.36 | 14.34 | 15.02 | 11,044,990 | 14.614 | -3.36% |
| 2009-11-23 | 0 | 29.75 | 29.70 | 29.80 | 29.65 | 30.00 | 4,992,020 | 148,942,518 | 29.836 | 14.89 | 14.87 | 14.92 | 14.84 | 15.02 | 9,973,885 | 14.933 | -0.83% |
| 2009-11-20 | 0 | 30.00 | 29.95 | 30.00 | 29.65 | 31.05 | 5,875,191 | 178,303,904 | 30.349 | 15.02 | 14.99 | 15.02 | 14.84 | 15.54 | 11,738,430 | 15.190 | -3.23% |
| 2009-11-19 | 0 | 31.00 | 31.00 | 31.05 | 30.70 | 31.50 | 2,298,968 | 71,428,670 | 31.070 | 15.52 | 15.52 | 15.54 | 15.37 | 15.77 | 4,593,259 | 15.551 | 0.16% |
| 2009-11-18 | 0 | 30.95 | 30.80 | 31.00 | 30.50 | 32.00 | 4,395,653 | 136,115,141 | 30.966 | 15.49 | 15.42 | 15.52 | 15.27 | 16.02 | 8,782,364 | 15.499 | -2.98% |
| 2009-11-17 | 0 | 31.90 | 32.05 | 32.10 | 31.60 | 32.80 | 5,067,635 | 161,689,703 | 31.906 | 15.97 | 16.04 | 16.07 | 15.82 | 16.42 | 10,124,961 | 15.969 | -0.47% |
| 2009-11-16 | 0 | 32.05 | 31.90 | 32.05 | 31.00 | 32.95 | 8,703,098 | 277,000,105 | 31.828 | 16.04 | 15.97 | 16.04 | 15.52 | 16.49 | 17,388,491 | 15.930 | 4.23% |
| 2009-11-13 | 0 | 30.75 | 30.60 | 30.95 | 30.40 | 31.10 | 4,717,956 | 144,724,307 | 30.675 | 15.39 | 15.32 | 15.49 | 15.22 | 15.57 | 9,426,314 | 15.353 | 0.99% |
| 2009-11-12 | 0 | 30.45 | 30.30 | 30.50 | 30.25 | 30.75 | 3,774,500 | 115,199,303 | 30.520 | 15.24 | 15.17 | 15.27 | 15.14 | 15.39 | 7,541,321 | 15.276 | 0.00% |
| 2009-11-11 | 0 | 30.45 | 30.40 | 30.65 | 30.10 | 30.95 | 5,438,671 | 166,065,483 | 30.534 | 15.24 | 15.22 | 15.34 | 15.07 | 15.49 | 10,866,278 | 15.283 | 1.00% |
| 2009-11-10 | 0 | 30.15 | 30.20 | 30.30 | 29.80 | 30.30 | 4,977,430 | 149,567,180 | 30.049 | 15.09 | 15.12 | 15.17 | 14.92 | 15.17 | 9,944,734 | 15.040 | 0.00% |
| 2009-11-09 | 0 | 30.15 | 30.15 | 30.30 | 29.75 | 30.30 | 9,499,477 | 284,979,668 | 30.000 | 15.09 | 15.09 | 15.17 | 14.89 | 15.17 | 18,979,629 | 15.015 | -0.17% |
| 2009-11-06 | 0 | 30.20 | 30.15 | 30.20 | 29.90 | 30.60 | 12,524,619 | 377,614,465 | 30.150 | 15.12 | 15.09 | 15.12 | 14.97 | 15.32 | 25,023,759 | 15.090 | 1.51% |
| 2009-11-05 | 0 | 29.75 | 29.50 | 29.75 | 29.15 | 29.85 | 5,120,398 | 150,851,801 | 29.461 | 14.89 | 14.77 | 14.89 | 14.59 | 14.94 | 10,230,380 | 14.745 | -0.67% |
| 2009-11-04 | 0 | 29.95 | 29.70 | 29.95 | 29.10 | 30.10 | 7,853,786 | 232,623,774 | 29.619 | 14.99 | 14.87 | 14.99 | 14.56 | 15.07 | 15,691,595 | 14.825 | 2.04% |
| 2009-11-03 | 0 | 29.35 | 29.15 | 29.35 | 29.15 | 30.00 | 4,432,354 | 130,744,822 | 29.498 | 14.69 | 14.59 | 14.69 | 14.59 | 15.02 | 8,855,691 | 14.764 | -2.00% |
| 2009-11-02 | 0 | 29.95 | 29.95 | 30.00 | 29.05 | 30.00 | 5,406,788 | 160,396,912 | 29.666 | 14.99 | 14.99 | 15.02 | 14.54 | 15.02 | 10,802,577 | 14.848 | 0.17% |
| 2009-10-30 | 0 | 29.90 | 29.75 | 29.85 | 29.55 | 30.35 | 11,662,649 | 349,323,904 | 29.952 | 14.97 | 14.89 | 14.94 | 14.79 | 15.19 | 23,301,573 | 14.991 | 3.10% |
| 2009-10-29 | 0 | 29.00 | 28.75 | 28.90 | 28.15 | 29.30 | 9,681,376 | 279,288,511 | 28.848 | 14.51 | 14.39 | 14.46 | 14.09 | 14.66 | 19,343,057 | 14.439 | -1.19% |
| 2009-10-28 | 0 | 29.35 | 29.20 | 29.40 | 29.05 | 30.20 | 7,675,880 | 227,083,735 | 29.584 | 14.69 | 14.61 | 14.71 | 14.54 | 15.12 | 15,336,145 | 14.807 | -2.81% |
| 2009-10-27 | 0 | 30.20 | 30.30 | 30.35 | 29.75 | 30.35 | 24,681,578 | 742,282,532 | 30.074 | 15.12 | 15.17 | 15.19 | 14.89 | 15.19 | 49,312,946 | 15.052 | -2.89% |
| 2009-10-23 | 0 | 31.10 | 31.05 | 31.10 | 30.80 | 31.45 | 8,050,114 | 250,526,433 | 31.121 | 15.57 | 15.54 | 15.57 | 15.42 | 15.74 | 16,083,852 | 15.576 | -0.16% |
| 2009-10-22 | 0 | 31.15 | 31.05 | 31.20 | 30.10 | 31.35 | 7,097,870 | 216,870,376 | 30.554 | 15.59 | 15.54 | 15.62 | 15.07 | 15.69 | 14,181,301 | 15.293 | -0.80% |
| 2009-10-21 | 0 | 31.40 | 31.15 | 31.20 | 30.05 | 32.20 | 9,901,797 | 307,415,677 | 31.046 | 15.72 | 15.59 | 15.62 | 15.04 | 16.12 | 19,783,451 | 15.539 | 3.97% |
| 2009-10-20 | 0 | 30.20 | 30.05 | 30.20 | 29.20 | 30.50 | 7,429,046 | 222,108,129 | 29.897 | 15.12 | 15.04 | 15.12 | 14.61 | 15.27 | 14,842,979 | 14.964 | 3.60% |
| 2009-10-19 | 0 | 29.15 | 29.05 | 29.10 | 28.60 | 29.80 | 7,654,086 | 223,066,999 | 29.144 | 14.59 | 14.54 | 14.56 | 14.31 | 14.92 | 15,292,601 | 14.587 | 1.22% |
| 2009-10-16 | 0 | 28.80 | 28.65 | 28.85 | 28.30 | 29.00 | 14,925,033 | 426,640,272 | 28.586 | 14.41 | 14.34 | 14.44 | 14.16 | 14.51 | 29,819,704 | 14.307 | -0.69% |
| 2009-10-15 | 0 | 29.00 | 28.95 | 29.00 | 28.90 | 30.10 | 5,928,911 | 173,852,347 | 29.323 | 14.51 | 14.49 | 14.51 | 14.46 | 15.07 | 11,845,761 | 14.676 | -1.69% |
| 2009-10-14 | 0 | 29.50 | 29.35 | 29.40 | 29.00 | 29.75 | 9,141,192 | 269,783,621 | 29.513 | 14.77 | 14.69 | 14.71 | 14.51 | 14.89 | 18,263,788 | 14.772 | 0.89% |
| 2009-10-13 | 0 | 29.75 | 29.70 | 29.90 | 29.50 | 30.20 | 5,215,553 | 155,615,914 | 29.837 | 14.63 | 14.61 | 14.71 | 14.51 | 14.86 | 10,602,249 | 14.678 | -0.34% |
| 2009-10-12 | 0 | 29.85 | 29.80 | 29.85 | 29.60 | 30.55 | 3,545,143 | 105,951,926 | 29.887 | 14.68 | 14.66 | 14.68 | 14.56 | 15.03 | 7,206,616 | 14.702 | 0.00% |
| 2009-10-09 | 0 | 29.85 | 29.85 | 29.95 | 29.45 | 30.80 | 11,111,007 | 332,050,724 | 29.885 | 14.68 | 14.68 | 14.73 | 14.49 | 15.15 | 22,586,610 | 14.701 | -1.81% |
| 2009-10-08 | 0 | 30.40 | 30.35 | 30.40 | 30.10 | 30.75 | 5,169,451 | 157,277,083 | 30.424 | 14.95 | 14.93 | 14.95 | 14.81 | 15.13 | 10,508,532 | 14.967 | 1.50% |
| 2009-10-07 | 0 | 29.95 | 29.90 | 30.05 | 29.35 | 30.20 | 10,170,986 | 301,437,669 | 29.637 | 14.73 | 14.71 | 14.78 | 14.44 | 14.86 | 20,675,722 | 14.579 | 3.99% |
| 2009-10-06 | 0 | 28.80 | 28.65 | 28.80 | 27.95 | 28.90 | 9,496,915 | 270,230,235 | 28.455 | 14.17 | 14.09 | 14.17 | 13.75 | 14.22 | 19,305,461 | 13.998 | 1.95% |
| 2009-10-05 | 0 | 28.25 | 28.10 | 28.25 | 27.80 | 29.00 | 11,494,435 | 326,611,720 | 28.415 | 13.90 | 13.82 | 13.90 | 13.68 | 14.27 | 23,366,048 | 13.978 | 0.36% |
| 2009-10-02 | 0 | 28.15 | 27.95 | 28.20 | 27.00 | 28.80 | 12,826,821 | 359,794,327 | 28.050 | 13.85 | 13.75 | 13.87 | 13.28 | 14.17 | 26,074,540 | 13.799 | -1.40% |
| 2009-09-30 | 0 | 28.55 | 28.65 | 28.85 | 28.00 | 28.85 | 10,150,974 | 288,172,586 | 28.389 | 14.04 | 14.09 | 14.19 | 13.77 | 14.19 | 20,635,041 | 13.965 | 2.33% |
| 2009-09-29 | 0 | 27.90 | 27.70 | 27.75 | 27.30 | 28.20 | 7,074,948 | 196,141,825 | 27.723 | 13.72 | 13.63 | 13.65 | 13.43 | 13.87 | 14,382,053 | 13.638 | 3.72% |
| 2009-09-28 | 0 | 26.90 | 26.60 | 26.90 | 26.30 | 27.30 | 5,009,346 | 134,427,975 | 26.835 | 13.23 | 13.09 | 13.23 | 12.94 | 13.43 | 10,183,068 | 13.201 | -1.28% |
| 2009-09-25 | 0 | 27.25 | 27.25 | 27.35 | 26.80 | 27.45 | 4,729,338 | 128,416,355 | 27.153 | 13.41 | 13.41 | 13.45 | 13.18 | 13.50 | 9,613,864 | 13.357 | 0.74% |
| 2009-09-24 | 0 | 27.05 | 27.05 | 27.10 | 26.80 | 27.30 | 5,216,260 | 140,992,007 | 27.029 | 13.31 | 13.31 | 13.33 | 13.18 | 13.43 | 10,603,686 | 13.297 | -0.73% |
| 2009-09-23 | 0 | 27.25 | 27.25 | 27.35 | 27.00 | 27.40 | 3,388,107 | 92,007,508 | 27.156 | 13.41 | 13.41 | 13.45 | 13.28 | 13.48 | 6,887,391 | 13.359 | -0.73% |
| 2009-09-22 | 0 | 27.45 | 27.25 | 27.30 | 26.80 | 27.85 | 4,359,513 | 118,274,611 | 27.130 | 13.50 | 13.41 | 13.43 | 13.18 | 13.70 | 8,862,079 | 13.346 | 0.73% |
| 2009-09-21 | 0 | 27.25 | 27.25 | 27.30 | 27.10 | 27.50 | 3,826,202 | 104,670,590 | 27.356 | 13.41 | 13.41 | 13.43 | 13.33 | 13.53 | 7,777,957 | 13.457 | -0.73% |
| 2009-09-18 | 0 | 27.45 | 27.45 | 27.60 | 27.10 | 28.20 | 9,151,564 | 251,923,824 | 27.528 | 13.50 | 13.50 | 13.58 | 13.33 | 13.87 | 18,603,427 | 13.542 | -3.85% |
| 2009-09-17 | 0 | 28.55 | 28.40 | 28.55 | 28.15 | 28.70 | 3,687,199 | 104,572,815 | 28.361 | 14.04 | 13.97 | 14.04 | 13.85 | 14.12 | 7,495,389 | 13.952 | 1.42% |
| 2009-09-16 | 0 | 28.15 | 28.00 | 28.20 | 27.10 | 28.20 | 5,311,740 | 148,236,669 | 27.907 | 13.85 | 13.77 | 13.87 | 13.33 | 13.87 | 10,797,779 | 13.728 | 3.30% |
| 2009-09-15 | 0 | 27.25 | 27.10 | 27.25 | 27.00 | 28.25 | 2,845,467 | 77,783,008 | 27.336 | 13.41 | 13.33 | 13.41 | 13.28 | 13.90 | 5,784,305 | 13.447 | -0.55% |
| 2009-09-14 | 0 | 27.40 | 27.15 | 27.30 | 26.80 | 27.80 | 3,283,936 | 89,538,826 | 27.266 | 13.48 | 13.36 | 13.43 | 13.18 | 13.68 | 6,675,631 | 13.413 | -1.97% |
| 2009-09-11 | 0 | 27.95 | 27.95 | 28.00 | 27.20 | 28.05 | 2,941,856 | 82,080,689 | 27.901 | 13.75 | 13.75 | 13.77 | 13.38 | 13.80 | 5,980,246 | 13.725 | 1.27% |
| 2009-09-10 | 0 | 27.60 | 27.55 | 27.60 | 27.50 | 27.95 | 5,392,276 | 149,899,459 | 27.799 | 13.58 | 13.55 | 13.58 | 13.53 | 13.75 | 10,961,494 | 13.675 | 1.28% |
| 2009-09-09 | 0 | 27.25 | 27.50 | 27.55 | 27.10 | 28.15 | 4,275,365 | 117,614,532 | 27.510 | 13.41 | 13.53 | 13.55 | 13.33 | 13.85 | 8,691,022 | 13.533 | -1.45% |
| 2009-09-08 | 0 | 27.65 | 27.55 | 27.65 | 26.25 | 28.00 | 8,492,500 | 233,071,882 | 27.444 | 13.60 | 13.55 | 13.60 | 12.91 | 13.77 | 17,263,672 | 13.501 | 4.73% |
| 2009-09-07 | 0 | 26.40 | 26.55 | 26.60 | 25.75 | 26.80 | 3,361,984 | 88,570,420 | 26.345 | 12.99 | 13.06 | 13.09 | 12.67 | 13.18 | 6,834,288 | 12.960 | 0.38% |
| 2009-09-04 | 0 | 26.30 | 26.10 | 26.20 | 24.80 | 26.45 | 8,642,540 | 221,612,210 | 25.642 | 12.94 | 12.84 | 12.89 | 12.20 | 13.01 | 17,568,676 | 12.614 | 6.69% |
| 2009-09-03 | 0 | 24.65 | 24.65 | 24.85 | 24.35 | 25.00 | 6,508,903 | 160,883,272 | 24.717 | 12.13 | 12.13 | 12.22 | 11.98 | 12.30 | 13,231,389 | 12.159 | 0.61% |
| 2009-09-02 | 0 | 24.50 | 24.40 | 24.55 | 24.15 | 24.80 | 4,810,334 | 117,609,674 | 24.449 | 12.05 | 12.00 | 12.08 | 11.88 | 12.20 | 9,778,514 | 12.027 | -1.61% |
| 2009-09-01 | 0 | 24.90 | 24.75 | 24.80 | 24.30 | 24.95 | 4,250,518 | 104,855,669 | 24.669 | 12.25 | 12.18 | 12.20 | 11.95 | 12.27 | 8,640,512 | 12.135 | 3.11% |
| 2009-08-31 | 0 | 24.15 | 24.10 | 24.15 | 24.05 | 25.30 | 8,751,268 | 213,556,808 | 24.403 | 11.88 | 11.86 | 11.88 | 11.83 | 12.45 | 17,789,699 | 12.005 | -5.66% |
| 2009-08-28 | 0 | 25.60 | 25.50 | 25.60 | 25.50 | 25.95 | 5,675,470 | 145,179,412 | 25.580 | 12.59 | 12.54 | 12.59 | 12.54 | 12.77 | 11,537,174 | 12.584 | 0.00% |
| 2009-08-27 | 0 | 25.60 | 25.50 | 25.65 | 25.50 | 26.15 | 7,808,909 | 201,183,662 | 25.763 | 12.59 | 12.54 | 12.62 | 12.54 | 12.86 | 15,874,059 | 12.674 | -1.92% |
| 2009-08-26 | 0 | 26.10 | 26.05 | 26.15 | 25.70 | 26.30 | 4,663,551 | 121,594,346 | 26.073 | 12.84 | 12.81 | 12.86 | 12.64 | 12.94 | 9,480,131 | 12.826 | 1.16% |
| 2009-08-25 | 0 | 25.80 | 25.80 | 26.00 | 25.55 | 27.00 | 6,973,421 | 180,816,328 | 25.929 | 12.69 | 12.69 | 12.79 | 12.57 | 13.28 | 14,175,667 | 12.755 | -1.90% |
| 2009-08-24 | 0 | 26.30 | 26.25 | 26.40 | 26.00 | 27.00 | 4,399,879 | 116,562,178 | 26.492 | 12.94 | 12.91 | 12.99 | 12.79 | 13.28 | 8,944,135 | 13.032 | -0.75% |
| 2009-08-21 | 0 | 26.50 | 26.30 | 26.35 | 26.00 | 26.80 | 6,868,000 | 182,116,350 | 26.517 | 13.04 | 12.94 | 12.96 | 12.79 | 13.18 | 13,961,366 | 13.044 | 2.12% |
| 2009-08-20 | 0 | 25.95 | 25.95 | 26.00 | 25.40 | 26.20 | 6,381,393 | 164,929,218 | 25.845 | 12.77 | 12.77 | 12.79 | 12.49 | 12.89 | 12,972,185 | 12.714 | 5.06% |
| 2009-08-19 | 0 | 24.70 | 24.55 | 24.70 | 22.40 | 26.60 | 7,459,701 | 189,935,001 | 25.461 | 12.15 | 12.08 | 12.15 | 11.02 | 13.09 | 15,164,184 | 12.525 | -2.76% |
| 2009-08-18 | 0 | 25.40 | 25.40 | 25.50 | 24.30 | 25.80 | 5,505,546 | 138,341,502 | 25.128 | 12.49 | 12.49 | 12.54 | 11.95 | 12.69 | 11,191,751 | 12.361 | 3.25% |
| 2009-08-17 | 0 | 24.60 | 24.60 | 24.65 | 24.45 | 25.05 | 6,770,639 | 167,213,132 | 24.697 | 12.10 | 12.10 | 12.13 | 12.03 | 12.32 | 13,763,449 | 12.149 | -2.96% |
| 2009-08-14 | 0 | 25.35 | 25.30 | 25.45 | 24.75 | 26.30 | 8,673,176 | 219,802,078 | 25.343 | 12.47 | 12.45 | 12.52 | 12.18 | 12.94 | 17,630,953 | 12.467 | -1.36% |
| 2009-08-13 | 0 | 25.70 | 25.50 | 25.75 | 25.40 | 26.50 | 7,943,473 | 206,314,771 | 25.973 | 12.64 | 12.54 | 12.67 | 12.49 | 13.04 | 16,147,603 | 12.777 | -0.39% |
| 2009-08-12 | 0 | 25.80 | 25.80 | 26.00 | 25.60 | 26.70 | 11,659,842 | 304,440,808 | 26.110 | 12.69 | 12.69 | 12.79 | 12.59 | 13.13 | 23,702,289 | 12.844 | -3.37% |
| 2009-08-11 | 0 | 26.70 | 26.50 | 26.80 | 26.05 | 26.90 | 8,130,193 | 214,916,057 | 26.434 | 13.13 | 13.04 | 13.18 | 12.81 | 13.23 | 16,527,170 | 13.004 | 2.30% |
| 2009-08-10 | 0 | 26.10 | 26.05 | 26.15 | 25.70 | 26.25 | 10,924,382 | 282,914,717 | 25.898 | 12.84 | 12.81 | 12.86 | 12.64 | 12.91 | 22,207,236 | 12.740 | 2.55% |
| 2009-08-07 | 0 | 25.45 | 25.25 | 25.30 | 25.25 | 26.75 | 12,040,094 | 309,848,341 | 25.735 | 12.52 | 12.42 | 12.45 | 12.42 | 13.16 | 24,475,271 | 12.660 | -4.14% |
| 2009-08-06 | 0 | 26.55 | 26.55 | 26.60 | 26.25 | 26.85 | 4,544,500 | 120,911,885 | 26.606 | 13.06 | 13.06 | 13.09 | 12.91 | 13.21 | 9,238,123 | 13.088 | -0.19% |
| 2009-08-05 | 0 | 26.60 | 26.60 | 26.70 | 26.50 | 27.60 | 7,500,152 | 202,837,725 | 27.044 | 13.09 | 13.09 | 13.13 | 13.04 | 13.58 | 15,246,413 | 13.304 | -3.10% |
| 2009-08-04 | 0 | 27.45 | 27.40 | 27.45 | 27.15 | 28.95 | 11,131,849 | 308,611,624 | 27.723 | 13.50 | 13.48 | 13.50 | 13.36 | 14.24 | 22,628,978 | 13.638 | -3.00% |
| 2009-08-03 | 0 | 28.30 | 28.15 | 28.30 | 27.50 | 29.00 | 10,609,873 | 296,611,539 | 27.956 | 13.92 | 13.85 | 13.92 | 13.53 | 14.27 | 21,567,898 | 13.752 | -0.35% |
| 2009-07-31 | 0 | 28.40 | 28.30 | 28.65 | 27.30 | 28.80 | 16,364,910 | 462,177,288 | 28.242 | 13.97 | 13.92 | 14.09 | 13.43 | 14.17 | 33,266,817 | 13.893 | 5.97% |
| 2009-07-30 | 0 | 26.80 | 26.80 | 26.85 | 26.10 | 27.10 | 15,219,337 | 405,481,444 | 26.643 | 13.18 | 13.18 | 13.21 | 12.84 | 13.33 | 30,938,080 | 13.106 | 2.29% |
| 2009-07-29 | 0 | 26.20 | 26.25 | 26.30 | 26.00 | 28.35 | 15,302,545 | 410,798,945 | 26.845 | 12.89 | 12.91 | 12.94 | 12.79 | 13.95 | 31,107,227 | 13.206 | -6.43% |
| 2009-07-28 | 0 | 28.00 | 27.60 | 27.90 | 26.50 | 28.45 | 7,273,504 | 199,821,785 | 27.473 | 13.77 | 13.58 | 13.72 | 13.04 | 14.00 | 14,785,680 | 13.515 | 3.90% |
| 2009-07-27 | 0 | 26.95 | 26.90 | 26.95 | 26.65 | 27.30 | 4,456,536 | 120,263,588 | 26.986 | 13.26 | 13.23 | 13.26 | 13.11 | 13.43 | 9,059,308 | 13.275 | 1.51% |
| 2009-07-24 | 0 | 26.55 | 26.70 | 26.75 | 26.20 | 27.30 | 5,163,834 | 137,784,464 | 26.683 | 13.06 | 13.13 | 13.16 | 12.89 | 13.43 | 10,497,114 | 13.126 | -1.85% |
| 2009-07-23 | 0 | 27.05 | 27.05 | 27.15 | 25.80 | 27.20 | 5,246,377 | 139,587,909 | 26.607 | 13.31 | 13.31 | 13.36 | 12.69 | 13.38 | 10,664,908 | 13.089 | 4.64% |
| 2009-07-22 | 0 | 25.85 | 25.70 | 26.00 | 25.60 | 26.70 | 5,014,996 | 131,648,219 | 26.251 | 12.72 | 12.64 | 12.79 | 12.59 | 13.13 | 10,194,554 | 12.914 | -0.39% |
| 2009-07-21 | 0 | 25.95 | 25.90 | 25.95 | 25.65 | 26.55 | 5,454,607 | 142,152,981 | 26.061 | 12.77 | 12.74 | 12.77 | 12.62 | 13.06 | 11,088,201 | 12.820 | -3.17% |
| 2009-07-20 | 0 | 26.80 | 26.75 | 26.80 | 25.85 | 27.00 | 7,788,763 | 208,215,537 | 26.733 | 13.18 | 13.16 | 13.18 | 12.72 | 13.28 | 15,833,106 | 13.151 | 4.89% |
| 2009-07-17 | 0 | 25.55 | 25.55 | 25.75 | 25.05 | 26.25 | 8,317,186 | 212,229,725 | 25.517 | 12.57 | 12.57 | 12.67 | 12.32 | 12.91 | 16,907,292 | 12.553 | 0.59% |
| 2009-07-16 | 0 | 25.40 | 25.45 | 25.50 | 24.55 | 26.55 | 9,533,849 | 245,418,976 | 25.742 | 12.49 | 12.52 | 12.54 | 12.08 | 13.06 | 19,380,541 | 12.663 | 0.59% |
| 2009-07-15 | 0 | 25.25 | 25.30 | 25.35 | 24.25 | 25.40 | 7,913,227 | 193,906,016 | 24.504 | 12.42 | 12.45 | 12.47 | 11.93 | 12.49 | 16,086,118 | 12.054 | 5.65% |
| 2009-07-14 | 0 | 23.90 | 23.95 | 24.00 | 22.65 | 24.10 | 6,337,480 | 148,842,893 | 23.486 | 11.76 | 11.78 | 11.81 | 11.14 | 11.86 | 12,882,918 | 11.554 | 7.17% |
| 2009-07-13 | 0 | 22.30 | 22.25 | 22.30 | 22.00 | 22.90 | 8,685,111 | 194,537,445 | 22.399 | 10.97 | 10.95 | 10.97 | 10.82 | 11.27 | 17,655,215 | 11.019 | -3.46% |
| 2009-07-10 | 0 | 23.10 | 23.05 | 23.10 | 22.90 | 23.30 | 9,077,268 | 208,292,689 | 22.947 | 11.36 | 11.34 | 11.36 | 11.27 | 11.46 | 18,452,397 | 11.288 | 1.09% |
| 2009-07-09 | 0 | 22.85 | 22.95 | 23.00 | 22.55 | 23.40 | 8,901,130 | 203,755,501 | 22.891 | 11.24 | 11.29 | 11.31 | 11.09 | 11.51 | 18,094,341 | 11.261 | -2.97% |
| 2009-07-08 | 0 | 23.55 | 23.65 | 23.70 | 23.40 | 23.95 | 6,351,000 | 150,313,036 | 23.668 | 11.58 | 11.63 | 11.66 | 11.51 | 11.78 | 12,910,401 | 11.643 | -2.08% |
| 2009-07-07 | 0 | 24.05 | 24.10 | 24.15 | 23.85 | 24.60 | 3,674,487 | 88,685,195 | 24.135 | 11.83 | 11.86 | 11.88 | 11.73 | 12.10 | 7,469,548 | 11.873 | 0.00% |
| 2009-07-06 | 0 | 24.05 | 24.00 | 24.05 | 23.50 | 24.60 | 7,490,000 | 180,756,597 | 24.133 | 11.83 | 11.81 | 11.83 | 11.56 | 12.10 | 15,225,776 | 11.872 | 0.63% |
| 2009-07-03 | 0 | 23.90 | 23.85 | 23.90 | 23.75 | 24.40 | 7,566,444 | 181,890,766 | 24.039 | 11.76 | 11.73 | 11.76 | 11.68 | 12.00 | 15,381,173 | 11.826 | -2.45% |
| 2009-07-02 | 0 | 24.50 | 24.35 | 24.50 | 24.25 | 25.70 | 14,663,976 | 368,793,221 | 25.150 | 12.05 | 11.98 | 12.05 | 11.93 | 12.64 | 29,809,135 | 12.372 | -4.48% |
| 2009-06-30 | 0 | 25.65 | 25.15 | 25.20 | 25.15 | 27.20 | 9,827,114 | 258,741,061 | 26.329 | 12.62 | 12.37 | 12.40 | 12.37 | 13.38 | 19,976,694 | 12.952 | -4.65% |
| 2009-06-29 | 0 | 26.90 | 26.75 | 26.80 | 26.35 | 27.30 | 7,860,467 | 210,902,224 | 26.831 | 13.23 | 13.16 | 13.18 | 12.96 | 13.43 | 15,978,867 | 13.199 | 1.32% |
| 2009-06-26 | 0 | 26.55 | 26.45 | 26.55 | 25.45 | 26.60 | 5,227,708 | 136,983,656 | 26.203 | 13.06 | 13.01 | 13.06 | 12.52 | 13.09 | 10,626,958 | 12.890 | 5.36% |
| 2009-06-25 | 0 | 25.20 | 25.00 | 25.35 | 24.55 | 25.50 | 4,388,983 | 110,039,936 | 25.072 | 12.40 | 12.30 | 12.47 | 12.08 | 12.54 | 8,921,986 | 12.334 | 5.00% |
| 2009-06-24 | 0 | 24.00 | 23.95 | 24.05 | 23.30 | 24.15 | 5,078,924 | 120,591,333 | 23.743 | 11.81 | 11.78 | 11.83 | 11.46 | 11.88 | 10,324,507 | 11.680 | -0.41% |
| 2009-06-23 | 0 | 24.10 | 24.00 | 24.10 | 23.00 | 24.25 | 8,345,691 | 196,318,141 | 23.523 | 11.86 | 11.81 | 11.86 | 11.31 | 11.93 | 16,965,237 | 11.572 | -1.03% |
| 2009-06-22 | 0 | 24.35 | 24.20 | 24.35 | 23.80 | 24.70 | 3,685,656 | 89,530,366 | 24.292 | 11.98 | 11.90 | 11.98 | 11.71 | 12.15 | 7,492,253 | 11.950 | 1.46% |
| 2009-06-19 | 0 | 24.00 | 23.60 | 23.85 | 23.35 | 24.35 | 6,869,506 | 164,511,885 | 23.948 | 11.81 | 11.61 | 11.73 | 11.49 | 11.98 | 13,964,427 | 11.781 | 2.56% |
| 2009-06-18 | 0 | 23.40 | 23.35 | 23.55 | 23.15 | 23.80 | 6,861,187 | 160,999,231 | 23.465 | 11.51 | 11.49 | 11.58 | 11.39 | 11.71 | 13,947,516 | 11.543 | 0.65% |
| 2009-06-17 | 0 | 23.25 | 23.25 | 23.30 | 23.00 | 24.30 | 8,660,555 | 202,441,619 | 23.375 | 11.44 | 11.44 | 11.46 | 11.31 | 11.95 | 17,605,297 | 11.499 | -3.12% |
| 2009-06-16 | 0 | 24.00 | 23.95 | 24.00 | 23.70 | 25.55 | 7,361,283 | 178,275,501 | 24.218 | 11.81 | 11.78 | 11.81 | 11.66 | 12.57 | 14,964,119 | 11.914 | -6.61% |
| 2009-06-15 | 0 | 25.70 | 25.65 | 25.70 | 25.30 | 26.45 | 1,862,595 | 48,251,931 | 25.906 | 12.64 | 12.62 | 12.64 | 12.45 | 13.01 | 3,786,309 | 12.744 | -1.34% |
| 2009-06-12 | 0 | 26.05 | 25.80 | 26.05 | 25.50 | 26.20 | 4,384,264 | 113,335,973 | 25.851 | 12.81 | 12.69 | 12.81 | 12.54 | 12.89 | 8,912,393 | 12.717 | 1.96% |
| 2009-06-11 | 0 | 25.55 | 25.50 | 25.70 | 25.50 | 26.55 | 8,148,114 | 210,813,373 | 25.873 | 12.57 | 12.54 | 12.64 | 12.54 | 13.06 | 16,563,600 | 12.728 | -4.84% |
| 2009-06-10 | 0 | 26.85 | 26.80 | 26.95 | 25.60 | 27.00 | 5,912,850 | 155,777,776 | 26.346 | 13.21 | 13.18 | 13.26 | 12.59 | 13.28 | 12,019,724 | 12.960 | 5.50% |
| 2009-06-09 | 0 | 25.45 | 25.35 | 25.60 | 24.75 | 25.95 | 9,258,921 | 234,330,589 | 25.309 | 12.52 | 12.47 | 12.59 | 12.18 | 12.77 | 18,821,664 | 12.450 | 1.19% |
| 2009-06-08 | 0 | 25.15 | 25.10 | 25.15 | 25.00 | 26.30 | 6,939,095 | 175,536,102 | 25.297 | 12.37 | 12.35 | 12.37 | 12.30 | 12.94 | 14,105,889 | 12.444 | -3.27% |
| 2009-06-05 | 0 | 26.00 | 26.05 | 26.10 | 25.20 | 26.15 | 6,591,580 | 169,114,690 | 25.656 | 12.79 | 12.81 | 12.84 | 12.40 | 12.86 | 13,399,456 | 12.621 | 1.17% |
| 2009-06-04 | 0 | 25.70 | 25.60 | 25.70 | 25.55 | 26.10 | 10,765,831 | 277,322,404 | 25.759 | 12.64 | 12.59 | 12.64 | 12.57 | 12.84 | 21,884,931 | 12.672 | -3.56% |
| 2009-06-03 | 0 | 26.65 | 26.65 | 26.75 | 25.90 | 27.35 | 15,655,055 | 414,633,124 | 26.486 | 13.11 | 13.11 | 13.16 | 12.74 | 13.45 | 31,823,814 | 13.029 | -1.66% |
| 2009-06-02 | 0 | 27.10 | 26.55 | 26.95 | 25.60 | 27.50 | 8,221,546 | 219,471,616 | 26.695 | 13.33 | 13.06 | 13.26 | 12.59 | 13.53 | 16,712,873 | 13.132 | 1.12% |
| 2009-06-01 | 0 | 26.80 | 26.80 | 26.85 | 25.10 | 27.15 | 15,967,845 | 422,318,184 | 26.448 | 13.18 | 13.18 | 13.21 | 12.35 | 13.36 | 32,459,658 | 13.011 | 2.29% |
| 2009-05-29 | 0 | 26.20 | 25.85 | 25.90 | 25.15 | 26.55 | 18,033,903 | 471,289,835 | 26.134 | 12.89 | 12.72 | 12.74 | 12.37 | 13.06 | 36,659,569 | 12.856 | 2.54% |
| 2009-05-27 | 0 | 25.55 | 25.45 | 25.50 | 24.75 | 26.90 | 17,791,986 | 462,464,728 | 25.993 | 12.57 | 12.52 | 12.54 | 12.18 | 13.23 | 36,167,797 | 12.787 | 5.80% |
| 2009-05-26 | 0 | 24.15 | 24.10 | 24.15 | 23.15 | 24.45 | 8,548,965 | 204,010,006 | 23.864 | 11.88 | 11.86 | 11.88 | 11.39 | 12.03 | 17,378,455 | 11.739 | 2.77% |
| 2009-05-25 | 0 | 23.50 | 23.50 | 23.55 | 21.70 | 23.60 | 9,955,867 | 228,115,366 | 22.913 | 11.56 | 11.56 | 11.58 | 10.67 | 11.61 | 20,238,425 | 11.271 | 4.21% |
| 2009-05-22 | 0 | 22.55 | 22.60 | 22.65 | 21.80 | 23.10 | 6,184,000 | 138,701,650 | 22.429 | 11.09 | 11.12 | 11.14 | 10.72 | 11.36 | 12,570,921 | 11.034 | -0.66% |
| 2009-05-21 | 0 | 22.70 | 22.55 | 22.75 | 22.55 | 23.20 | 7,343,408 | 166,854,640 | 22.722 | 11.17 | 11.09 | 11.19 | 11.09 | 11.41 | 14,927,782 | 11.177 | -3.20% |
| 2009-05-20 | 0 | 23.45 | 23.45 | 23.55 | 22.60 | 23.85 | 9,311,000 | 216,311,875 | 23.232 | 11.54 | 11.54 | 11.58 | 11.12 | 11.73 | 18,927,530 | 11.428 | -2.29% |
| 2009-05-19 | 0 | 24.00 | 24.00 | 24.05 | 22.60 | 24.05 | 10,035,322 | 237,783,523 | 23.695 | 11.81 | 11.81 | 11.83 | 11.12 | 11.83 | 20,399,942 | 11.656 | 6.19% |
| 2009-05-18 | 0 | 22.60 | 22.50 | 22.55 | 21.20 | 22.95 | 6,092,000 | 135,701,821 | 22.275 | 11.12 | 11.07 | 11.09 | 10.43 | 11.29 | 12,383,902 | 10.958 | 2.73% |
| 2009-05-15 | 0 | 22.00 | 22.00 | 22.05 | 20.60 | 22.50 | 11,573,100 | 248,990,730 | 21.515 | 10.82 | 10.82 | 10.85 | 10.13 | 11.07 | 23,525,959 | 10.584 | 0.92% |
| 2009-05-14 | 0 | 21.80 | 21.80 | 21.85 | 21.10 | 22.00 | 11,032,704 | 238,864,350 | 21.651 | 10.72 | 10.72 | 10.75 | 10.38 | 10.82 | 22,427,434 | 10.651 | -4.18% |
| 2009-05-13 | 0 | 22.75 | 22.55 | 22.70 | 21.55 | 23.30 | 8,560,424 | 193,265,198 | 22.577 | 11.19 | 11.09 | 11.17 | 10.60 | 11.46 | 17,401,749 | 11.106 | 5.32% |
| 2009-05-12 | 0 | 21.60 | 21.45 | 21.60 | 21.10 | 22.50 | 11,349,510 | 244,629,006 | 21.554 | 10.63 | 10.55 | 10.63 | 10.38 | 11.07 | 23,071,442 | 10.603 | -3.36% |
| 2009-05-11 | 0 | 22.35 | 22.35 | 22.50 | 21.85 | 23.25 | 7,560,002 | 170,673,144 | 22.576 | 10.99 | 10.99 | 11.07 | 10.75 | 11.44 | 15,368,077 | 11.106 | 0.68% |
| 2009-05-08 | 0 | 22.20 | 21.95 | 22.20 | 21.30 | 22.25 | 6,611,300 | 145,395,925 | 21.992 | 10.92 | 10.80 | 10.92 | 10.48 | 10.95 | 13,439,543 | 10.819 | 0.45% |
| 2009-05-07 | 0 | 22.10 | 22.00 | 22.10 | 21.40 | 23.10 | 10,578,621 | 233,253,548 | 22.050 | 10.87 | 10.82 | 10.87 | 10.53 | 11.36 | 21,504,368 | 10.847 | -1.78% |
| 2009-05-06 | 0 | 22.50 | 22.45 | 22.50 | 22.05 | 23.20 | 9,177,715 | 207,943,193 | 22.657 | 11.07 | 11.04 | 11.07 | 10.85 | 11.41 | 18,656,587 | 11.146 | -2.17% |
| 2009-05-05 | 0 | 23.00 | 23.00 | 23.15 | 22.15 | 23.85 | 6,378,493 | 147,283,948 | 23.091 | 11.31 | 11.31 | 11.39 | 10.90 | 11.73 | 12,966,289 | 11.359 | 0.00% |
| 2009-05-04 | 0 | 23.00 | 22.90 | 23.00 | 22.35 | 24.00 | 11,731,200 | 271,171,615 | 23.115 | 11.31 | 11.27 | 11.31 | 10.99 | 11.81 | 23,847,347 | 11.371 | 4.31% |
| 2009-04-30 | 0 | 22.05 | 22.05 | 22.20 | 20.90 | 22.20 | 10,036,786 | 215,695,362 | 21.490 | 10.85 | 10.85 | 10.92 | 10.28 | 10.92 | 20,402,918 | 10.572 | 8.35% |
| 2009-04-29 | 0 | 20.35 | 20.30 | 20.35 | 18.98 | 20.50 | 5,266,593 | 104,980,995 | 19.933 | 10.01 | 9.986 | 10.01 | 9.337 | 10.08 | 10,706,004 | 9.8058 | 7.22% |
| 2009-04-28 | 0 | 18.98 | 18.96 | 19.00 | 18.60 | 19.62 | 5,917,537 | 113,360,643 | 19.157 | 9.337 | 9.327 | 9.347 | 9.150 | 9.652 | 12,029,252 | 9.4237 | -0.84% |
| 2009-04-27 | 0 | 19.14 | 19.14 | 19.16 | 19.02 | 19.82 | 6,305,425 | 120,924,126 | 19.178 | 9.416 | 9.416 | 9.425 | 9.356 | 9.750 | 12,817,756 | 9.4341 | -5.25% |
| 2009-04-24 | 0 | 20.20 | 20.05 | 20.15 | 19.90 | 20.95 | 7,018,066 | 141,476,907 | 20.159 | 9.937 | 9.863 | 9.912 | 9.789 | 10.31 | 14,266,422 | 9.9168 | -4.04% |
| 2009-04-23 | 0 | 21.05 | 20.90 | 21.10 | 20.20 | 21.10 | 3,546,110 | 73,734,524 | 20.793 | 10.36 | 10.28 | 10.38 | 9.937 | 10.38 | 7,208,582 | 10.229 | 2.18% |
| 2009-04-22 | 0 | 20.60 | 20.60 | 20.65 | 20.35 | 21.30 | 7,571,345 | 156,560,862 | 20.678 | 10.13 | 10.13 | 10.16 | 10.01 | 10.48 | 15,391,136 | 10.172 | -1.90% |
| 2009-04-21 | 0 | 21.00 | 21.00 | 21.05 | 20.25 | 21.10 | 12,263,985 | 254,189,798 | 20.727 | 10.33 | 10.33 | 10.36 | 9.962 | 10.38 | 24,930,400 | 10.196 | -4.55% |
| 2009-04-20 | 0 | 22.00 | 22.00 | 22.05 | 21.15 | 22.95 | 5,961,935 | 131,508,746 | 22.058 | 10.82 | 10.82 | 10.85 | 10.40 | 11.29 | 12,119,505 | 10.851 | 3.29% |
| 2009-04-17 | 0 | 21.30 | 21.05 | 21.30 | 21.10 | 21.85 | 6,596,543 | 141,922,818 | 21.515 | 10.48 | 10.36 | 10.48 | 10.38 | 10.75 | 13,409,544 | 10.584 | 1.67% |
| 2009-04-16 | 0 | 20.95 | 20.90 | 20.95 | 20.50 | 21.95 | 5,960,619 | 124,743,955 | 20.928 | 10.31 | 10.28 | 10.31 | 10.08 | 10.80 | 12,116,829 | 10.295 | -2.10% |
| 2009-04-15 | 0 | 21.40 | 21.10 | 21.40 | 20.50 | 22.15 | 15,301,143 | 326,893,296 | 21.364 | 10.53 | 10.38 | 10.53 | 10.08 | 10.90 | 31,104,377 | 10.510 | -2.06% |
| 2009-04-14 | 0 | 21.85 | 21.60 | 22.15 | 20.30 | 22.20 | 6,024,558 | 129,077,765 | 21.425 | 10.75 | 10.63 | 10.90 | 9.986 | 10.92 | 12,246,805 | 10.540 | 8.17% |
| 2009-04-09 | 0 | 20.20 | 20.10 | 20.20 | 19.28 | 20.45 | 7,571,170 | 151,192,398 | 19.969 | 9.937 | 9.888 | 9.937 | 9.484 | 10.06 | 15,390,780 | 9.8236 | 4.12% |
| 2009-04-08 | 0 | 19.40 | 19.38 | 19.40 | 18.56 | 19.50 | 7,940,409 | 151,104,930 | 19.030 | 9.543 | 9.534 | 9.543 | 9.130 | 9.593 | 16,141,374 | 9.3613 | -0.41% |
| 2009-04-07 | 0 | 19.48 | 19.28 | 19.48 | 19.06 | 19.50 | 4,482,571 | 86,693,358 | 19.340 | 9.583 | 9.484 | 9.583 | 9.376 | 9.593 | 9,112,233 | 9.5140 | -1.42% |
| 2009-04-06 | 0 | 19.76 | 19.56 | 19.72 | 19.30 | 19.90 | 13,916,742 | 271,146,389 | 19.483 | 9.721 | 9.622 | 9.701 | 9.494 | 9.789 | 28,290,147 | 9.5845 | 3.02% |
| 2009-04-03 | 0 | 19.18 | 19.20 | 19.22 | 18.70 | 19.92 | 15,886,508 | 303,151,970 | 19.082 | 9.435 | 9.445 | 9.455 | 9.199 | 9.799 | 32,294,315 | 9.3872 | -3.81% |
| 2009-04-02 | 0 | 19.94 | 19.54 | 19.98 | 17.96 | 20.05 | 7,990,018 | 149,535,768 | 18.715 | 9.809 | 9.612 | 9.829 | 8.835 | 9.863 | 16,242,220 | 9.2066 | 14.07% |
| 2009-04-01 | 0 | 17.48 | 17.42 | 17.48 | 17.40 | 18.32 | 8,255,628 | 146,896,631 | 17.794 | 8.599 | 8.569 | 8.599 | 8.560 | 9.012 | 16,782,156 | 8.7531 | -3.96% |
| 2009-03-31 | 0 | 18.20 | 17.80 | 18.30 | 17.50 | 18.76 | 9,159,775 | 165,103,540 | 18.025 | 8.953 | 8.756 | 9.002 | 8.609 | 9.229 | 18,620,118 | 8.8669 | 2.48% |
| 2009-03-30 | 0 | 17.76 | 17.94 | 17.96 | 17.56 | 18.66 | 8,881,870 | 159,904,851 | 18.004 | 8.737 | 8.825 | 8.835 | 8.638 | 9.179 | 18,055,189 | 8.8564 | -3.53% |
| 2009-03-27 | 0 | 18.56 | 18.60 | 18.68 | 18.00 | 18.84 | 17,616,651 | 325,589,047 | 18.482 | 9.056 | 9.076 | 9.115 | 8.783 | 9.193 | 36,103,155 | 9.0183 | 3.57% |
| 2009-03-26 | 0 | 17.92 | 17.90 | 18.02 | 17.80 | 18.68 | 13,142,638 | 237,053,807 | 18.037 | 8.744 | 8.734 | 8.793 | 8.686 | 9.115 | 26,934,217 | 8.8012 | 2.99% |
| 2009-03-25 | 0 | 17.40 | 17.30 | 17.60 | 17.16 | 18.98 | 10,073,670 | 178,613,968 | 17.731 | 8.490 | 8.442 | 8.588 | 8.373 | 9.261 | 20,644,745 | 8.6518 | -5.95% |
| 2009-03-24 | 0 | 18.50 | 18.50 | 18.56 | 16.70 | 18.66 | 9,687,821 | 172,455,358 | 17.801 | 9.027 | 9.027 | 9.056 | 8.149 | 9.105 | 19,853,995 | 8.6862 | 8.44% |
| 2009-03-23 | 0 | 17.06 | 17.04 | 17.06 | 16.26 | 17.06 | 10,055,202 | 169,289,573 | 16.836 | 8.324 | 8.315 | 8.324 | 7.934 | 8.324 | 20,606,897 | 8.2152 | 6.76% |
| 2009-03-20 | 0 | 15.98 | 15.98 | 16.28 | 15.98 | 16.82 | 8,044,118 | 130,550,877 | 16.229 | 7.797 | 7.797 | 7.944 | 7.797 | 8.207 | 16,485,429 | 7.9192 | -3.97% |
| 2009-03-19 | 0 | 16.64 | 16.64 | 16.70 | 16.30 | 16.92 | 7,046,348 | 117,372,708 | 16.657 | 8.120 | 8.120 | 8.149 | 7.954 | 8.256 | 14,440,622 | 8.1280 | -1.42% |
| 2009-03-18 | 0 | 16.88 | 16.88 | 16.90 | 16.36 | 16.90 | 9,519,703 | 159,126,063 | 16.715 | 8.237 | 8.237 | 8.246 | 7.983 | 8.246 | 19,509,458 | 8.1564 | 3.43% |
| 2009-03-17 | 0 | 16.32 | 16.30 | 16.32 | 16.26 | 16.56 | 8,296,208 | 135,397,127 | 16.320 | 7.963 | 7.954 | 7.963 | 7.934 | 8.081 | 17,002,056 | 7.9636 | -2.28% |
| 2009-03-16 | 0 | 16.70 | 16.70 | 16.78 | 15.80 | 16.78 | 6,915,443 | 112,802,303 | 16.312 | 8.149 | 8.149 | 8.188 | 7.710 | 8.188 | 14,172,348 | 7.9593 | 6.10% |
| 2009-03-13 | 0 | 15.74 | 15.68 | 15.74 | 15.22 | 15.74 | 8,271,809 | 128,875,311 | 15.580 | 7.680 | 7.651 | 7.680 | 7.427 | 7.680 | 16,952,053 | 7.6023 | 4.93% |
| 2009-03-12 | 0 | 15.00 | 14.80 | 15.00 | 14.72 | 15.02 | 6,937,848 | 103,038,564 | 14.852 | 7.319 | 7.222 | 7.319 | 7.183 | 7.329 | 14,218,265 | 7.2469 | 2.18% |
| 2009-03-11 | 0 | 14.68 | 14.68 | 14.84 | 14.50 | 15.10 | 11,791,599 | 175,371,137 | 14.873 | 7.163 | 7.163 | 7.241 | 7.075 | 7.368 | 24,165,429 | 7.2571 | 2.66% |
| 2009-03-10 | 0 | 14.30 | 14.28 | 14.30 | 13.82 | 14.40 | 6,409,116 | 90,403,949 | 14.106 | 6.978 | 6.968 | 6.978 | 6.744 | 7.027 | 13,134,694 | 6.8828 | 3.03% |
| 2009-03-09 | 0 | 13.88 | 13.88 | 13.98 | 13.62 | 14.34 | 6,240,462 | 87,069,026 | 13.952 | 6.773 | 6.773 | 6.822 | 6.646 | 6.997 | 12,789,058 | 6.8081 | 0.58% |
| 2009-03-06 | 0 | 13.80 | 13.80 | 14.02 | 13.80 | 14.72 | 10,472,398 | 147,478,076 | 14.083 | 6.734 | 6.734 | 6.841 | 6.734 | 7.183 | 21,461,889 | 6.8716 | -4.30% |
| 2009-03-05 | 0 | 14.42 | 14.42 | 14.52 | 14.28 | 15.40 | 8,017,000 | 117,784,820 | 14.692 | 7.036 | 7.036 | 7.085 | 6.968 | 7.514 | 16,429,854 | 7.1690 | -6.36% |
| 2009-03-04 | 0 | 15.40 | 15.30 | 15.40 | 14.20 | 15.48 | 8,010,729 | 119,315,293 | 14.894 | 7.514 | 7.466 | 7.514 | 6.929 | 7.554 | 16,417,002 | 7.2678 | 6.35% |
| 2009-03-03 | 0 | 14.48 | 14.40 | 14.48 | 13.60 | 14.72 | 7,427,921 | 105,743,653 | 14.236 | 7.066 | 7.027 | 7.066 | 6.636 | 7.183 | 15,222,609 | 6.9465 | 2.26% |
| 2009-03-02 | 0 | 14.16 | 14.04 | 14.16 | 13.80 | 14.52 | 7,565,874 | 106,799,894 | 14.116 | 6.909 | 6.851 | 6.909 | 6.734 | 7.085 | 15,505,326 | 6.8879 | -5.47% |
| 2009-02-27 | 0 | 14.98 | 14.82 | 14.98 | 14.52 | 15.10 | 4,746,428 | 70,473,583 | 14.848 | 7.310 | 7.231 | 7.310 | 7.085 | 7.368 | 9,727,219 | 7.2450 | 1.63% |
| 2009-02-26 | 0 | 14.74 | 14.66 | 14.74 | 14.22 | 15.10 | 13,933,393 | 205,255,345 | 14.731 | 7.192 | 7.153 | 7.192 | 6.939 | 7.368 | 28,554,772 | 7.1881 | 0.68% |
| 2009-02-25 | 0 | 14.64 | 14.64 | 14.70 | 14.18 | 15.08 | 7,745,541 | 113,069,446 | 14.598 | 7.144 | 7.144 | 7.173 | 6.919 | 7.358 | 15,873,532 | 7.1231 | 3.68% |
| 2009-02-24 | 0 | 14.12 | 14.12 | 14.14 | 13.88 | 14.48 | 10,756,347 | 151,998,639 | 14.131 | 6.890 | 6.890 | 6.900 | 6.773 | 7.066 | 22,043,808 | 6.8953 | -2.62% |
| 2009-02-23 | 0 | 14.50 | 14.42 | 14.50 | 13.90 | 14.60 | 15,324,113 | 219,366,282 | 14.315 | 7.075 | 7.036 | 7.075 | 6.783 | 7.124 | 31,404,881 | 6.9851 | 6.15% |
| 2009-02-20 | 0 | 13.66 | 13.64 | 13.66 | 13.56 | 14.00 | 8,612,929 | 118,338,124 | 13.740 | 6.665 | 6.656 | 6.665 | 6.617 | 6.831 | 17,651,137 | 6.7043 | -2.43% |
| 2009-02-19 | 0 | 14.00 | 14.00 | 14.02 | 13.88 | 14.40 | 13,570,548 | 191,894,491 | 14.141 | 6.831 | 6.831 | 6.841 | 6.773 | 7.027 | 27,811,166 | 6.8999 | -1.96% |
| 2009-02-18 | 0 | 14.28 | 14.26 | 14.28 | 14.00 | 14.60 | 14,994,983 | 212,265,611 | 14.156 | 6.968 | 6.958 | 6.968 | 6.831 | 7.124 | 30,730,370 | 6.9074 | -3.12% |
| 2009-02-17 | 0 | 14.74 | 14.74 | 14.82 | 14.50 | 15.24 | 6,260,477 | 92,396,932 | 14.759 | 7.192 | 7.192 | 7.231 | 7.075 | 7.436 | 12,830,076 | 7.2016 | -3.66% |
| 2009-02-16 | 0 | 15.30 | 15.06 | 15.30 | 14.92 | 15.46 | 3,874,539 | 58,631,429 | 15.132 | 7.466 | 7.349 | 7.466 | 7.280 | 7.544 | 7,940,390 | 7.3839 | -0.39% |
| 2009-02-13 | 0 | 15.36 | 15.36 | 15.40 | 15.30 | 15.64 | 6,026,898 | 93,446,118 | 15.505 | 7.495 | 7.495 | 7.514 | 7.466 | 7.632 | 12,351,385 | 7.5656 | -1.66% |
| 2009-02-12 | 0 | 15.62 | 15.54 | 15.62 | 15.52 | 16.00 | 7,413,331 | 116,475,616 | 15.712 | 7.622 | 7.583 | 7.622 | 7.573 | 7.807 | 15,192,708 | 7.6665 | -1.88% |
| 2009-02-11 | 0 | 15.92 | 15.92 | 15.98 | 15.58 | 16.24 | 10,319,013 | 163,569,360 | 15.851 | 7.768 | 7.768 | 7.797 | 7.602 | 7.924 | 21,147,546 | 7.7347 | -2.81% |
| 2009-02-10 | 0 | 16.38 | 16.38 | 16.40 | 16.00 | 16.72 | 4,512,089 | 74,138,077 | 16.431 | 7.993 | 7.993 | 8.002 | 7.807 | 8.159 | 9,246,970 | 8.0176 | -1.33% |
| 2009-02-09 | 0 | 16.60 | 16.54 | 16.60 | 15.86 | 16.78 | 11,420,250 | 184,843,010 | 16.186 | 8.100 | 8.071 | 8.100 | 7.739 | 8.188 | 23,404,395 | 7.8978 | 3.36% |
| 2009-02-06 | 0 | 16.06 | 16.04 | 16.06 | 15.08 | 16.06 | 15,066,585 | 233,476,622 | 15.496 | 7.837 | 7.827 | 7.837 | 7.358 | 7.837 | 30,877,109 | 7.5615 | 2.95% |
| 2009-02-05 | 0 | 15.60 | 15.58 | 15.60 | 15.42 | 16.24 | 10,597,000 | 166,376,340 | 15.700 | 7.612 | 7.602 | 7.612 | 7.524 | 7.924 | 21,717,246 | 7.6610 | -3.47% |
| 2009-02-04 | 0 | 16.16 | 16.16 | 16.28 | 16.16 | 16.60 | 3,396,000 | 55,586,000 | 16.368 | 7.885 | 7.885 | 7.944 | 7.885 | 8.100 | 6,959,684 | 7.9869 | -0.98% |
| 2009-02-03 | 0 | 16.32 | 16.32 | 16.40 | 16.32 | 17.58 | 6,726,479 | 112,335,725 | 16.701 | 7.963 | 7.963 | 8.002 | 7.963 | 8.578 | 13,785,090 | 8.1491 | -7.17% |
| 2009-02-02 | 0 | 17.58 | 17.12 | 17.58 | 16.94 | 18.26 | 7,564,405 | 131,004,330 | 17.319 | 8.578 | 8.354 | 8.578 | 8.266 | 8.910 | 15,502,316 | 8.4506 | -1.24% |
| 2009-01-30 | 0 | 17.80 | 17.64 | 17.80 | 16.90 | 17.98 | 11,316,606 | 197,721,164 | 17.472 | 8.686 | 8.607 | 8.686 | 8.246 | 8.773 | 23,191,990 | 8.5254 | 5.70% |
| 2009-01-29 | 0 | 16.84 | 16.80 | 16.84 | 16.64 | 17.98 | 10,228,020 | 173,618,064 | 16.975 | 8.217 | 8.198 | 8.217 | 8.120 | 8.773 | 20,961,067 | 8.2829 | 0.60% |
| 2009-01-23 | 0 | 16.74 | 16.74 | 16.94 | 16.08 | 17.20 | 6,012,700 | 101,520,654 | 16.884 | 8.168 | 8.168 | 8.266 | 7.846 | 8.393 | 12,322,288 | 8.2388 | 0.00% |
| 2009-01-22 | 0 | 16.74 | 16.74 | 16.92 | 16.74 | 17.40 | 5,636,556 | 95,700,376 | 16.979 | 8.168 | 8.168 | 8.256 | 8.168 | 8.490 | 11,551,427 | 8.2847 | -1.30% |
| 2009-01-21 | 0 | 16.96 | 16.74 | 16.96 | 16.50 | 16.96 | 5,165,100 | 86,262,232 | 16.701 | 8.276 | 8.168 | 8.276 | 8.051 | 8.276 | 10,585,236 | 8.1493 | -1.97% |
| 2009-01-20 | 0 | 17.30 | 17.16 | 17.30 | 17.04 | 18.04 | 6,897,914 | 119,057,857 | 17.260 | 8.442 | 8.373 | 8.442 | 8.315 | 8.803 | 14,136,425 | 8.4221 | -6.89% |
| 2009-01-19 | 0 | 18.58 | 18.54 | 18.58 | 17.34 | 18.58 | 6,223,600 | 110,932,152 | 17.824 | 9.066 | 9.047 | 9.066 | 8.461 | 9.066 | 12,754,501 | 8.6975 | 7.27% |
| 2009-01-16 | 0 | 17.32 | 17.32 | 17.44 | 16.50 | 17.74 | 7,218,537 | 123,673,599 | 17.133 | 8.451 | 8.451 | 8.510 | 8.051 | 8.656 | 14,793,502 | 8.3600 | 3.34% |
| 2009-01-15 | 0 | 16.76 | 16.74 | 16.76 | 15.12 | 16.76 | 6,740,042 | 108,445,965 | 16.090 | 8.178 | 8.168 | 8.178 | 7.378 | 8.178 | 13,812,886 | 7.8511 | -0.24% |
| 2009-01-14 | 0 | 16.80 | 16.80 | 16.90 | 16.30 | 17.24 | 4,436,938 | 75,012,795 | 16.906 | 8.198 | 8.198 | 8.246 | 7.954 | 8.412 | 9,092,958 | 8.2495 | 3.32% |
| 2009-01-13 | 0 | 16.26 | 16.22 | 16.26 | 16.04 | 17.72 | 9,499,728 | 160,218,897 | 16.866 | 7.934 | 7.915 | 7.934 | 7.827 | 8.647 | 19,468,522 | 8.2296 | -6.01% |
| 2009-01-12 | 0 | 17.30 | 17.28 | 17.30 | 17.28 | 18.20 | 3,883,932 | 69,294,393 | 17.841 | 8.442 | 8.432 | 8.442 | 8.432 | 8.881 | 7,959,640 | 8.7057 | -3.46% |
| 2009-01-09 | 0 | 17.92 | 17.92 | 18.16 | 17.86 | 18.84 | 8,798,530 | 161,271,259 | 18.329 | 8.744 | 8.744 | 8.861 | 8.715 | 9.193 | 18,031,503 | 8.9439 | 0.90% |
| 2009-01-08 | 0 | 17.76 | 17.60 | 17.76 | 17.18 | 19.12 | 6,640,346 | 120,592,493 | 18.161 | 8.666 | 8.588 | 8.666 | 8.383 | 9.330 | 13,608,571 | 8.8615 | -7.50% |
| 2009-01-07 | 0 | 19.20 | 19.18 | 19.20 | 19.20 | 20.50 | 10,280,600 | 202,812,723 | 19.728 | 9.369 | 9.359 | 9.369 | 9.369 | 10.00 | 21,068,823 | 9.6262 | 0.00% |
| 2009-01-06 | 0 | 19.20 | 19.20 | 19.22 | 18.90 | 19.32 | 6,007,895 | 114,287,237 | 19.023 | 9.369 | 9.369 | 9.378 | 9.222 | 9.427 | 12,312,441 | 9.2823 | 1.16% |
| 2009-01-05 | 0 | 18.98 | 18.98 | 19.00 | 18.42 | 19.00 | 5,615,821 | 104,841,971 | 18.669 | 9.261 | 9.261 | 9.271 | 8.988 | 9.271 | 11,508,933 | 9.1096 | 3.38% |
| 2009-01-02 | 0 | 18.36 | 18.10 | 18.36 | 16.68 | 18.36 | 4,258,994 | 74,938,949 | 17.595 | 8.959 | 8.832 | 8.959 | 8.139 | 8.959 | 8,728,283 | 8.5858 | 9.03% |
| 2008-12-31 | 0 | 16.84 | 16.80 | 16.84 | 16.60 | 17.48 | 7,488,016 | 126,222,652 | 16.857 | 8.217 | 8.198 | 8.217 | 8.100 | 8.529 | 15,345,766 | 8.2252 | -2.21% |
| 2008-12-30 | 0 | 17.22 | 17.22 | 17.44 | 17.22 | 18.04 | 7,738,206 | 136,439,154 | 17.632 | 8.403 | 8.403 | 8.510 | 8.403 | 8.803 | 15,858,500 | 8.6035 | -0.58% |
| 2008-12-29 | 0 | 17.32 | 17.30 | 17.32 | 16.26 | 17.60 | 2,553,000 | 43,161,530 | 16.906 | 8.451 | 8.442 | 8.451 | 7.934 | 8.588 | 5,232,059 | 8.2494 | 1.76% |
| 2008-12-24 | 0 | 17.02 | 17.00 | 17.02 | 16.52 | 17.48 | 2,582,000 | 43,828,672 | 16.975 | 8.305 | 8.295 | 8.305 | 8.061 | 8.529 | 5,291,491 | 8.2829 | -2.07% |
| 2008-12-23 | 0 | 17.38 | 16.96 | 17.38 | 16.36 | 17.88 | 5,739,133 | 97,628,656 | 17.011 | 8.481 | 8.276 | 8.481 | 7.983 | 8.725 | 11,761,646 | 8.3006 | -2.58% |
| 2008-12-22 | 0 | 17.84 | 17.76 | 17.84 | 17.62 | 18.52 | 5,663,242 | 102,732,684 | 18.140 | 8.705 | 8.666 | 8.705 | 8.598 | 9.037 | 11,606,117 | 8.8516 | -2.09% |
| 2008-12-19 | 0 | 18.22 | 18.22 | 18.60 | 18.00 | 19.00 | 9,896,073 | 184,859,009 | 18.680 | 8.891 | 8.891 | 9.076 | 8.783 | 9.271 | 20,280,782 | 9.1150 | -3.09% |
| 2008-12-18 | 0 | 18.80 | 18.80 | 19.00 | 17.10 | 19.12 | 14,492,590 | 266,486,076 | 18.388 | 9.174 | 9.174 | 9.271 | 8.344 | 9.330 | 29,700,777 | 8.9724 | 3.87% |
| 2008-12-17 | 0 | 18.10 | 17.94 | 18.10 | 17.68 | 18.54 | 10,424,168 | 187,246,134 | 17.963 | 8.832 | 8.754 | 8.832 | 8.627 | 9.047 | 21,363,048 | 8.7650 | 3.08% |
| 2008-12-16 | 0 | 17.56 | 17.54 | 17.56 | 16.84 | 18.10 | 12,523,932 | 217,049,811 | 17.331 | 8.568 | 8.559 | 8.568 | 8.217 | 8.832 | 25,666,255 | 8.4566 | -2.98% |
| 2008-12-15 | 0 | 18.10 | 18.02 | 18.10 | 18.00 | 19.04 | 6,959,202 | 128,358,271 | 18.444 | 8.832 | 8.793 | 8.832 | 8.783 | 9.291 | 14,262,027 | 9.0000 | 2.14% |
| 2008-12-12 | 0 | 17.72 | 17.72 | 17.90 | 16.84 | 18.56 | 7,660,735 | 135,174,363 | 17.645 | 8.647 | 8.647 | 8.734 | 8.217 | 9.056 | 15,699,732 | 8.6100 | -5.44% |
| 2008-12-11 | 0 | 18.74 | 18.70 | 18.74 | 18.04 | 18.90 | 19,851,565 | 365,045,918 | 18.389 | 9.144 | 9.125 | 9.144 | 8.803 | 9.222 | 40,683,336 | 8.9729 | 2.97% |
| 2008-12-10 | 0 | 18.20 | 18.18 | 18.20 | 16.64 | 18.50 | 10,263,230 | 181,706,940 | 17.705 | 8.881 | 8.871 | 8.881 | 8.120 | 9.027 | 21,033,225 | 8.6390 | 7.31% |
| 2008-12-09 | 0 | 16.96 | 16.90 | 16.96 | 16.74 | 17.98 | 12,709,108 | 220,133,230 | 17.321 | 8.276 | 8.246 | 8.276 | 8.168 | 8.773 | 26,045,751 | 8.4518 | 0.36% |
| 2008-12-08 | 0 | 16.90 | 16.90 | 16.92 | 15.38 | 16.92 | 10,639,445 | 175,514,481 | 16.497 | 8.246 | 8.246 | 8.256 | 7.505 | 8.256 | 21,804,232 | 8.0496 | 12.22% |
| 2008-12-05 | 0 | 15.06 | 15.06 | 15.34 | 14.78 | 15.36 | 5,087,900 | 76,529,652 | 15.042 | 7.349 | 7.349 | 7.485 | 7.212 | 7.495 | 10,427,024 | 7.3395 | 1.62% |
| 2008-12-04 | 0 | 14.82 | 14.82 | 14.90 | 14.70 | 15.16 | 6,129,868 | 91,350,105 | 14.902 | 7.231 | 7.231 | 7.271 | 7.173 | 7.397 | 12,562,409 | 7.2717 | 2.77% |
| 2008-12-03 | 0 | 14.42 | 14.42 | 14.72 | 14.42 | 15.64 | 6,587,691 | 98,962,249 | 15.022 | 7.036 | 7.036 | 7.183 | 7.036 | 7.632 | 13,500,661 | 7.3302 | -5.75% |
| 2008-12-02 | 0 | 15.30 | 15.30 | 15.38 | 15.16 | 15.54 | 10,093,348 | 155,258,268 | 15.382 | 7.466 | 7.466 | 7.505 | 7.397 | 7.583 | 20,685,073 | 7.5058 | -8.60% |
| 2008-12-01 | 0 | 16.74 | 16.68 | 16.74 | 16.46 | 17.50 | 6,634,635 | 111,948,017 | 16.873 | 8.168 | 8.139 | 8.168 | 8.032 | 8.539 | 13,596,867 | 8.2334 | 0.24% |
| 2008-11-28 | 0 | 16.70 | 16.14 | 16.74 | 15.40 | 16.70 | 3,953,691 | 63,986,262 | 16.184 | 8.149 | 7.876 | 8.168 | 7.514 | 8.149 | 8,102,603 | 7.8970 | 6.91% |
| 2008-11-27 | 0 | 15.62 | 15.62 | 15.74 | 15.32 | 16.52 | 11,357,000 | 180,372,260 | 15.882 | 7.622 | 7.622 | 7.680 | 7.475 | 8.061 | 23,274,772 | 7.7497 | 4.13% |
| 2008-11-26 | 0 | 15.00 | 14.62 | 15.00 | 14.08 | 15.00 | 10,031,127 | 145,728,646 | 14.528 | 7.319 | 7.134 | 7.319 | 6.870 | 7.319 | 20,557,559 | 7.0888 | 4.75% |
| 2008-11-25 | 0 | 14.32 | 14.32 | 14.46 | 14.32 | 15.10 | 9,803,900 | 142,884,714 | 14.574 | 6.987 | 6.987 | 7.056 | 6.987 | 7.368 | 20,091,885 | 7.1116 | 1.42% |
| 2008-11-24 | 0 | 14.12 | 14.02 | 14.12 | 13.40 | 14.44 | 4,614,000 | 64,469,903 | 13.973 | 6.890 | 6.841 | 6.890 | 6.539 | 7.046 | 9,455,824 | 6.8180 | 0.00% |
| 2008-11-21 | 0 | 14.12 | 14.12 | 14.16 | 11.90 | 15.32 | 13,141,108 | 178,100,998 | 13.553 | 6.890 | 6.890 | 6.909 | 5.807 | 7.475 | 26,931,082 | 6.6132 | 7.95% |
| 2008-11-20 | 0 | 13.08 | 13.06 | 13.08 | 12.64 | 13.22 | 20,171,000 | 261,796,919 | 12.979 | 6.382 | 6.373 | 6.382 | 6.168 | 6.451 | 41,337,979 | 6.3331 | -8.91% |
| 2008-11-19 | 0 | 14.36 | 14.10 | 14.36 | 13.96 | 14.44 | 9,411,823 | 133,647,576 | 14.200 | 7.007 | 6.880 | 7.007 | 6.812 | 7.046 | 19,288,372 | 6.9289 | -0.14% |
| 2008-11-18 | 0 | 14.38 | 14.38 | 14.40 | 13.96 | 15.26 | 9,102,201 | 130,747,875 | 14.364 | 7.017 | 7.017 | 7.027 | 6.812 | 7.446 | 18,653,839 | 7.0092 | -6.01% |
| 2008-11-17 | 0 | 15.30 | 15.20 | 15.30 | 14.90 | 16.40 | 8,295,000 | 127,245,472 | 15.340 | 7.466 | 7.417 | 7.466 | 7.271 | 8.002 | 16,999,580 | 7.4852 | -0.65% |
| 2008-11-14 | 0 | 15.40 | 15.40 | 15.46 | 14.82 | 15.90 | 4,936,680 | 75,307,290 | 15.255 | 7.514 | 7.514 | 7.544 | 7.231 | 7.758 | 10,117,117 | 7.4436 | 1.72% |
| 2008-11-13 | 0 | 15.14 | 15.10 | 15.14 | 14.50 | 15.32 | 8,004,917 | 118,695,910 | 14.828 | 7.388 | 7.368 | 7.388 | 7.075 | 7.475 | 16,405,091 | 7.2353 | -4.18% |
| 2008-11-12 | 0 | 15.80 | 15.70 | 15.80 | 15.34 | 16.92 | 7,811,782 | 123,976,325 | 15.870 | 7.710 | 7.661 | 7.710 | 7.485 | 8.256 | 16,009,285 | 7.7440 | -2.83% |
| 2008-11-11 | 0 | 16.26 | 16.26 | 16.44 | 16.26 | 17.40 | 4,900,833 | 82,853,544 | 16.906 | 7.934 | 7.934 | 8.022 | 7.934 | 8.490 | 10,043,653 | 8.2493 | -6.66% |
| 2008-11-10 | 0 | 17.42 | 17.42 | 17.56 | 17.42 | 18.90 | 9,341,750 | 167,655,228 | 17.947 | 8.500 | 8.500 | 8.568 | 8.500 | 9.222 | 19,144,766 | 8.7572 | -0.11% |
| 2008-11-07 | 0 | 17.44 | 16.96 | 17.44 | 16.14 | 17.48 | 10,421,520 | 174,268,550 | 16.722 | 8.510 | 8.276 | 8.510 | 7.876 | 8.529 | 21,357,621 | 8.1595 | 1.40% |
| 2008-11-06 | 0 | 17.20 | 16.66 | 17.20 | 16.62 | 18.06 | 8,259,753 | 142,686,847 | 17.275 | 8.393 | 8.129 | 8.393 | 8.110 | 8.812 | 16,927,346 | 8.4294 | -9.47% |
| 2008-11-05 | 0 | 19.00 | 18.84 | 19.00 | 17.82 | 19.00 | 9,004,000 | 167,277,693 | 18.578 | 9.271 | 9.193 | 9.271 | 8.695 | 9.271 | 18,452,589 | 9.0653 | 7.10% |
| 2008-11-04 | 0 | 17.74 | 17.72 | 17.74 | 17.60 | 18.18 | 7,335,723 | 130,818,066 | 17.833 | 8.656 | 8.647 | 8.656 | 8.588 | 8.871 | 15,033,660 | 8.7017 | -3.59% |
| 2008-11-03 | 0 | 18.40 | 18.34 | 18.40 | 17.76 | 19.68 | 7,871,316 | 146,148,416 | 18.567 | 8.978 | 8.949 | 8.978 | 8.666 | 9.603 | 16,131,292 | 9.0599 | 0.00% |
| 2008-10-31 | 0 | 18.40 | 18.10 | 18.40 | 17.70 | 18.48 | 8,977,824 | 162,097,094 | 18.055 | 8.978 | 8.832 | 8.978 | 8.637 | 9.017 | 18,398,944 | 8.8101 | -0.54% |
| 2008-10-30 | 0 | 18.50 | 18.40 | 18.50 | 17.26 | 18.50 | 14,307,472 | 252,120,765 | 17.622 | 9.027 | 8.978 | 9.027 | 8.422 | 9.027 | 29,321,401 | 8.5985 | 10.12% |
| 2008-10-29 | 0 | 16.80 | 16.68 | 16.80 | 16.08 | 17.90 | 14,478,212 | 242,373,859 | 16.741 | 8.198 | 8.139 | 8.198 | 7.846 | 8.734 | 29,671,311 | 8.1686 | 8.39% |
| 2008-10-28 | 0 | 15.50 | 15.42 | 15.50 | 13.48 | 16.00 | 13,021,000 | 193,704,021 | 14.876 | 7.563 | 7.524 | 7.563 | 6.578 | 7.807 | 26,684,935 | 7.2589 | 11.67% |
| 2008-10-27 | 0 | 13.88 | 13.40 | 13.88 | 13.40 | 15.12 | 13,639,200 | 194,829,227 | 14.285 | 6.773 | 6.539 | 6.773 | 6.539 | 7.378 | 27,951,860 | 6.9702 | -5.51% |
| 2008-10-24 | 0 | 15.20 | 15.12 | 15.20 | 15.00 | 15.96 | 11,977,401 | 186,034,689 | 15.532 | 7.168 | 7.130 | 7.168 | 7.074 | 7.526 | 25,398,390 | 7.3247 | -5.00% |
| 2008-10-23 | 0 | 16.00 | 16.00 | 16.12 | 15.22 | 16.40 | 9,536,668 | 153,872,630 | 16.135 | 7.545 | 7.545 | 7.602 | 7.177 | 7.734 | 20,222,753 | 7.6089 | -0.87% |
| 2008-10-22 | 0 | 16.14 | 16.12 | 16.14 | 15.24 | 17.68 | 12,281,476 | 204,137,060 | 16.622 | 7.611 | 7.602 | 7.611 | 7.187 | 8.338 | 26,043,189 | 7.8384 | -2.89% |
| 2008-10-21 | 0 | 16.62 | 16.62 | 16.78 | 16.38 | 17.30 | 8,962,301 | 151,057,856 | 16.855 | 7.838 | 7.838 | 7.913 | 7.724 | 8.158 | 19,004,792 | 7.9484 | -1.07% |
| 2008-10-20 | 0 | 16.80 | 16.76 | 16.80 | 15.00 | 17.32 | 7,214,860 | 119,669,143 | 16.586 | 7.923 | 7.904 | 7.923 | 7.074 | 8.168 | 15,299,298 | 7.8219 | 7.01% |
| 2008-10-17 | 0 | 15.70 | 15.68 | 15.70 | 15.58 | 16.60 | 9,290,505 | 148,852,801 | 16.022 | 7.404 | 7.394 | 7.404 | 7.347 | 7.828 | 19,700,757 | 7.5557 | -0.13% |
| 2008-10-16 | 0 | 15.72 | 15.58 | 15.72 | 14.60 | 15.78 | 9,183,347 | 140,540,888 | 15.304 | 7.413 | 7.347 | 7.413 | 6.885 | 7.442 | 19,473,526 | 7.2170 | -2.96% |
| 2008-10-15 | 0 | 16.20 | 16.20 | 16.40 | 16.04 | 17.90 | 16,160,919 | 275,827,481 | 17.068 | 7.640 | 7.640 | 7.734 | 7.564 | 8.441 | 34,269,649 | 8.0487 | -7.95% |
| 2008-10-14 | 0 | 17.60 | 17.58 | 17.60 | 17.22 | 19.00 | 14,331,008 | 257,065,924 | 17.938 | 8.300 | 8.290 | 8.300 | 8.121 | 8.960 | 30,389,275 | 8.4591 | 5.01% |
| 2008-10-13 | 0 | 16.76 | 16.76 | 16.80 | 14.12 | 16.76 | 11,876,240 | 184,430,454 | 15.529 | 7.904 | 7.904 | 7.923 | 6.659 | 7.904 | 25,183,876 | 7.3234 | 19.71% |
| 2008-10-10 | 0 | 14.00 | 14.00 | 14.10 | 13.60 | 14.78 | 14,053,624 | 200,589,110 | 14.273 | 6.602 | 6.602 | 6.649 | 6.414 | 6.970 | 29,801,075 | 6.7309 | -7.89% |
| 2008-10-09 | 0 | 15.20 | 15.20 | 15.28 | 15.04 | 15.50 | 13,407,675 | 203,655,941 | 15.190 | 7.168 | 7.168 | 7.206 | 7.093 | 7.310 | 28,431,324 | 7.1631 | 0.53% |
| 2008-10-08 | 0 | 15.12 | 15.12 | 15.42 | 14.70 | 16.00 | 11,063,367 | 169,580,025 | 15.328 | 7.130 | 7.130 | 7.272 | 6.932 | 7.545 | 23,460,157 | 7.2284 | -9.57% |
| 2008-10-06 | 0 | 16.72 | 16.70 | 16.72 | 16.30 | 17.10 | 6,694,663 | 112,198,016 | 16.759 | 7.885 | 7.875 | 7.885 | 7.687 | 8.064 | 14,196,207 | 7.9034 | -1.65% |
| 2008-10-03 | 0 | 17.00 | 17.00 | 17.04 | 17.00 | 17.70 | 8,836,349 | 152,473,532 | 17.255 | 8.017 | 8.017 | 8.036 | 8.017 | 8.347 | 18,737,708 | 8.1373 | -5.56% |
| 2008-10-02 | 0 | 18.00 | 17.96 | 18.00 | 16.64 | 18.46 | 12,566,311 | 218,701,870 | 17.404 | 8.488 | 8.470 | 8.488 | 7.847 | 8.705 | 26,647,189 | 8.2073 | 0.67% |
| 2008-09-30 | 0 | 17.88 | 17.88 | 17.90 | 16.24 | 18.00 | 19,592,482 | 335,791,150 | 17.139 | 8.432 | 8.432 | 8.441 | 7.658 | 8.488 | 41,546,368 | 8.0823 | -0.78% |
| 2008-09-29 | 0 | 18.02 | 17.46 | 18.02 | 16.82 | 18.76 | 11,769,080 | 206,829,731 | 17.574 | 8.498 | 8.234 | 8.498 | 7.932 | 8.847 | 24,956,640 | 8.2876 | -4.45% |
| 2008-09-26 | 0 | 18.86 | 18.82 | 18.86 | 18.52 | 19.28 | 10,170,659 | 193,093,112 | 18.985 | 8.894 | 8.875 | 8.894 | 8.734 | 9.092 | 21,567,147 | 8.9531 | -1.67% |
| 2008-09-25 | 0 | 19.18 | 18.88 | 19.18 | 18.52 | 19.30 | 5,072,820 | 96,191,301 | 18.962 | 9.045 | 8.903 | 9.045 | 8.734 | 9.102 | 10,757,047 | 8.9422 | -0.10% |
| 2008-09-24 | 0 | 19.20 | 19.16 | 19.20 | 18.72 | 19.50 | 7,962,660 | 152,225,023 | 19.117 | 9.054 | 9.035 | 9.054 | 8.828 | 9.196 | 16,885,028 | 9.0154 | -1.03% |
| 2008-09-23 | 0 | 19.40 | 19.40 | 19.46 | 19.32 | 20.45 | 12,946,996 | 256,282,870 | 19.795 | 9.149 | 9.149 | 9.177 | 9.111 | 9.644 | 27,454,442 | 9.3348 | -7.62% |
| 2008-09-22 | 0 | 21.00 | 20.95 | 21.00 | 20.65 | 21.45 | 20,651,440 | 428,819,504 | 20.765 | 9.903 | 9.880 | 9.903 | 9.738 | 10.12 | 43,791,916 | 9.7922 | 0.00% |
| 2008-09-19 | 0 | 21.00 | 20.95 | 21.00 | 19.96 | 21.00 | 18,569,828 | 376,520,117 | 20.276 | 9.903 | 9.880 | 9.903 | 9.413 | 9.903 | 39,377,803 | 9.5617 | 9.37% |
| 2008-09-18 | 0 | 19.20 | 19.20 | 19.22 | 18.26 | 19.26 | 16,281,367 | 302,548,190 | 18.582 | 9.054 | 9.054 | 9.064 | 8.611 | 9.083 | 34,525,062 | 8.7631 | -0.31% |
| 2008-09-17 | 0 | 19.26 | 19.00 | 19.26 | 18.72 | 20.65 | 13,822,594 | 272,324,685 | 19.701 | 9.083 | 8.960 | 9.083 | 8.828 | 9.738 | 29,311,170 | 9.2908 | -3.94% |
| 2008-09-16 | 0 | 20.05 | 20.05 | 20.30 | 19.00 | 20.90 | 21,916,206 | 435,576,014 | 19.875 | 9.455 | 9.455 | 9.573 | 8.960 | 9.856 | 46,473,885 | 9.3725 | -5.20% |
| 2008-09-12 | 0 | 21.15 | 21.10 | 21.15 | 20.85 | 21.65 | 10,550,626 | 222,883,334 | 21.125 | 9.974 | 9.950 | 9.974 | 9.832 | 10.21 | 22,372,877 | 9.9622 | 1.68% |
| 2008-09-11 | 0 | 20.80 | 20.80 | 20.85 | 20.25 | 22.25 | 9,904,013 | 208,141,615 | 21.016 | 9.809 | 9.809 | 9.832 | 9.550 | 10.49 | 21,001,717 | 9.9107 | -5.45% |
| 2008-09-10 | 0 | 22.00 | 22.00 | 22.05 | 21.60 | 22.90 | 11,184,000 | 249,223,350 | 22.284 | 10.37 | 10.37 | 10.40 | 10.19 | 10.80 | 23,715,963 | 10.509 | -4.35% |
| 2008-09-09 | 0 | 23.00 | 23.00 | 23.05 | 23.00 | 24.90 | 6,977,165 | 164,257,903 | 23.542 | 10.85 | 10.85 | 10.87 | 10.85 | 11.74 | 14,795,260 | 11.102 | -4.76% |
| 2008-09-08 | 0 | 24.15 | 24.05 | 24.15 | 23.25 | 24.15 | 5,518,533 | 130,045,553 | 23.565 | 11.39 | 11.34 | 11.39 | 10.96 | 11.39 | 11,702,193 | 11.113 | 5.46% |
| 2008-09-05 | 0 | 22.90 | 22.90 | 22.95 | 22.65 | 23.30 | 10,420,899 | 238,668,756 | 22.903 | 10.80 | 10.80 | 10.82 | 10.68 | 10.99 | 22,097,787 | 10.801 | -4.58% |
| 2008-09-04 | 0 | 24.00 | 24.00 | 24.05 | 23.60 | 24.20 | 4,297,116 | 103,145,472 | 24.003 | 11.32 | 11.32 | 11.34 | 11.13 | 11.41 | 9,112,146 | 11.320 | 0.00% |
| 2008-09-03 | 0 | 24.00 | 24.00 | 24.05 | 23.90 | 24.65 | 4,863,356 | 117,680,995 | 24.197 | 11.32 | 11.32 | 11.34 | 11.27 | 11.62 | 10,312,873 | 11.411 | -0.41% |
| 2008-09-02 | 0 | 24.10 | 24.10 | 24.20 | 23.85 | 24.50 | 2,317,617 | 55,904,569 | 24.122 | 11.37 | 11.37 | 11.41 | 11.25 | 11.55 | 4,914,567 | 11.375 | -0.41% |
| 2008-09-01 | 0 | 24.20 | 24.15 | 24.20 | 23.90 | 24.90 | 3,464,899 | 83,827,925 | 24.193 | 11.41 | 11.39 | 11.41 | 11.27 | 11.74 | 7,347,408 | 11.409 | -3.20% |
| 2008-08-29 | 0 | 25.00 | 24.90 | 25.00 | 24.30 | 25.00 | 7,703,171 | 190,698,632 | 24.756 | 11.79 | 11.74 | 11.79 | 11.46 | 11.79 | 16,334,774 | 11.674 | 4.17% |
| 2008-08-28 | 0 | 24.00 | 23.95 | 24.00 | 23.75 | 24.40 | 4,222,335 | 101,787,788 | 24.107 | 11.32 | 11.29 | 11.32 | 11.20 | 11.51 | 8,953,571 | 11.368 | 0.00% |
| 2008-08-27 | 0 | 24.00 | 23.95 | 24.00 | 23.05 | 24.10 | 5,470,899 | 128,952,881 | 23.571 | 11.32 | 11.29 | 11.32 | 10.87 | 11.37 | 11,601,184 | 11.115 | 3.45% |
| 2008-08-26 | 0 | 23.20 | 23.20 | 23.30 | 22.90 | 23.50 | 3,369,323 | 78,224,165 | 23.217 | 10.94 | 10.94 | 10.99 | 10.80 | 11.08 | 7,144,737 | 10.949 | -1.28% |
| 2008-08-25 | 0 | 23.50 | 23.45 | 23.50 | 22.60 | 23.80 | 7,517,478 | 175,368,715 | 23.328 | 11.08 | 11.06 | 11.08 | 10.66 | 11.22 | 15,941,008 | 11.001 | 3.98% |
| 2008-08-21 | 0 | 22.60 | 22.55 | 22.60 | 22.25 | 22.90 | 6,148,149 | 138,635,888 | 22.549 | 10.66 | 10.63 | 10.66 | 10.49 | 10.80 | 13,037,310 | 10.634 | -3.21% |
| 2008-08-20 | 0 | 23.35 | 23.10 | 23.35 | 22.95 | 23.50 | 6,185,514 | 143,465,231 | 23.194 | 11.01 | 10.89 | 11.01 | 10.82 | 11.08 | 13,116,543 | 10.938 | 1.52% |
| 2008-08-19 | 0 | 23.00 | 22.95 | 23.00 | 22.75 | 23.95 | 11,002,236 | 256,206,933 | 23.287 | 10.85 | 10.82 | 10.85 | 10.73 | 11.29 | 23,330,528 | 10.982 | -2.13% |
| 2008-08-18 | 0 | 23.50 | 23.45 | 23.50 | 23.15 | 23.90 | 7,089,000 | 166,563,467 | 23.496 | 11.08 | 11.06 | 11.08 | 10.92 | 11.27 | 15,032,409 | 11.080 | -0.21% |
| 2008-08-15 | 0 | 23.55 | 23.50 | 23.55 | 23.40 | 24.40 | 6,099,271 | 143,819,080 | 23.580 | 11.11 | 11.08 | 11.11 | 11.03 | 11.51 | 12,933,663 | 11.120 | -2.48% |
| 2008-08-14 | 0 | 24.15 | 24.05 | 24.15 | 23.50 | 24.35 | 6,176,473 | 147,956,780 | 23.955 | 11.39 | 11.34 | 11.39 | 11.08 | 11.48 | 13,097,372 | 11.297 | 1.90% |
| 2008-08-13 | 0 | 23.70 | 23.55 | 23.70 | 22.85 | 24.30 | 5,169,303 | 122,058,862 | 23.612 | 11.18 | 11.11 | 11.18 | 10.78 | 11.46 | 10,961,641 | 11.135 | 0.42% |
| 2008-08-12 | 0 | 23.60 | 23.55 | 23.60 | 23.15 | 24.60 | 6,097,193 | 146,026,209 | 23.950 | 11.13 | 11.11 | 11.13 | 10.92 | 11.60 | 12,929,256 | 11.294 | 0.00% |
| 2008-08-11 | 0 | 23.60 | 23.50 | 23.60 | 23.45 | 24.35 | 8,425,405 | 199,795,589 | 23.713 | 11.13 | 11.08 | 11.13 | 11.06 | 11.48 | 17,866,290 | 11.183 | 1.94% |
| 2008-08-08 | 0 | 23.15 | 23.05 | 23.15 | 22.50 | 23.80 | 8,867,080 | 205,082,965 | 23.129 | 10.92 | 10.87 | 10.92 | 10.61 | 11.22 | 18,802,874 | 10.907 | 2.66% |
| 2008-08-07 | 0 | 22.55 | 22.55 | 22.75 | 22.55 | 23.50 | 13,406,368 | 307,969,301 | 22.972 | 10.63 | 10.63 | 10.73 | 10.63 | 11.08 | 28,428,552 | 10.833 | -0.66% |
| 2008-08-05 | 0 | 22.70 | 22.70 | 22.75 | 22.70 | 24.00 | 9,678,524 | 224,648,597 | 23.211 | 10.70 | 10.70 | 10.73 | 10.70 | 11.32 | 20,523,562 | 10.946 | -6.00% |
| 2008-08-04 | 0 | 24.15 | 24.10 | 24.15 | 23.90 | 24.85 | 4,912,485 | 119,499,440 | 24.326 | 11.39 | 11.37 | 11.39 | 11.27 | 11.72 | 10,417,052 | 11.472 | -3.78% |
| 2008-08-01 | 0 | 25.10 | 25.05 | 25.10 | 23.60 | 25.20 | 8,315,282 | 202,759,375 | 24.384 | 11.84 | 11.81 | 11.84 | 11.13 | 11.88 | 17,632,772 | 11.499 | 1.01% |
| 2008-07-31 | 0 | 24.85 | 24.85 | 25.05 | 24.85 | 25.40 | 8,620,725 | 216,288,549 | 25.089 | 11.72 | 11.72 | 11.81 | 11.72 | 11.98 | 18,280,472 | 11.832 | -0.60% |
| 2008-07-30 | 0 | 25.00 | 24.95 | 25.00 | 24.70 | 25.90 | 4,940,297 | 124,043,180 | 25.108 | 11.79 | 11.77 | 11.79 | 11.65 | 12.21 | 10,476,028 | 11.841 | -0.40% |
| 2008-07-29 | 0 | 25.10 | 25.05 | 25.10 | 24.10 | 25.10 | 5,589,132 | 138,322,942 | 24.749 | 11.84 | 11.81 | 11.84 | 11.37 | 11.84 | 11,851,900 | 11.671 | -2.33% |
| 2008-07-28 | 0 | 25.70 | 25.65 | 25.70 | 25.50 | 26.45 | 2,639,977 | 68,219,408 | 25.841 | 12.12 | 12.10 | 12.12 | 12.03 | 12.47 | 5,598,140 | 12.186 | 0.19% |
| 2008-07-25 | 0 | 25.65 | 25.65 | 25.70 | 25.25 | 26.65 | 5,313,456 | 136,958,681 | 25.776 | 12.10 | 12.10 | 12.12 | 11.91 | 12.57 | 11,267,322 | 12.155 | -0.97% |
| 2008-07-24 | 0 | 25.90 | 25.90 | 25.95 | 25.90 | 26.70 | 17,272,239 | 447,995,037 | 25.937 | 12.21 | 12.21 | 12.24 | 12.21 | 12.59 | 36,626,232 | 12.232 | -0.38% |
| 2008-07-23 | 0 | 26.00 | 25.90 | 26.00 | 25.40 | 26.35 | 12,744,576 | 328,262,668 | 25.757 | 12.26 | 12.21 | 12.26 | 11.98 | 12.43 | 27,025,205 | 12.147 | 3.79% |
| 2008-07-22 | 0 | 25.05 | 25.00 | 25.05 | 24.85 | 25.95 | 8,809,437 | 222,865,309 | 25.298 | 11.81 | 11.79 | 11.81 | 11.72 | 12.24 | 18,680,640 | 11.930 | -3.47% |
| 2008-07-21 | 0 | 25.95 | 25.95 | 26.00 | 25.85 | 26.80 | 5,780,439 | 152,076,436 | 26.309 | 12.24 | 12.24 | 12.26 | 12.19 | 12.64 | 12,257,571 | 12.407 | 2.98% |
| 2008-07-18 | 0 | 25.20 | 25.00 | 25.20 | 24.80 | 25.40 | 8,162,410 | 204,559,289 | 25.061 | 11.88 | 11.79 | 11.88 | 11.70 | 11.98 | 17,308,603 | 11.818 | 4.13% |
| 2008-07-17 | 0 | 24.20 | 24.20 | 24.25 | 23.90 | 24.95 | 9,542,722 | 231,023,413 | 24.209 | 11.41 | 11.41 | 11.44 | 11.27 | 11.77 | 20,235,590 | 11.417 | 4.54% |
| 2008-07-16 | 0 | 23.15 | 23.10 | 23.15 | 22.85 | 23.50 | 4,587,168 | 105,994,865 | 23.107 | 10.92 | 10.89 | 10.92 | 10.78 | 11.08 | 9,727,209 | 10.897 | -0.64% |
| 2008-07-15 | 0 | 23.30 | 23.25 | 23.30 | 22.90 | 23.90 | 5,459,730 | 127,902,714 | 23.427 | 10.99 | 10.96 | 10.99 | 10.80 | 11.27 | 11,577,499 | 11.048 | -3.92% |
| 2008-07-14 | 0 | 24.25 | 24.25 | 24.30 | 24.20 | 25.75 | 5,954,039 | 148,080,983 | 24.871 | 11.44 | 11.44 | 11.46 | 11.41 | 12.14 | 12,625,695 | 11.729 | -4.90% |
| 2008-07-11 | 0 | 25.50 | 25.35 | 25.50 | 24.40 | 25.55 | 4,751,135 | 119,038,027 | 25.055 | 12.03 | 11.95 | 12.03 | 11.51 | 12.05 | 10,074,905 | 11.815 | 2.62% |
| 2008-07-10 | 0 | 24.85 | 24.80 | 24.85 | 23.60 | 25.10 | 8,423,842 | 206,687,083 | 24.536 | 11.72 | 11.70 | 11.72 | 11.13 | 11.84 | 17,862,976 | 11.571 | 2.47% |
| 2008-07-09 | 0 | 24.25 | 24.20 | 24.25 | 23.60 | 24.35 | 9,510,420 | 228,288,125 | 24.004 | 11.44 | 11.41 | 11.44 | 11.13 | 11.48 | 20,167,093 | 11.320 | 2.11% |
| 2008-07-08 | 0 | 23.75 | 23.75 | 23.80 | 22.90 | 23.90 | 10,450,214 | 247,816,252 | 23.714 | 11.20 | 11.20 | 11.22 | 10.80 | 11.27 | 22,159,951 | 11.183 | -3.06% |
| 2008-07-07 | 0 | 24.50 | 24.45 | 24.50 | 23.40 | 24.85 | 7,820,216 | 191,831,179 | 24.530 | 11.55 | 11.53 | 11.55 | 11.03 | 11.72 | 16,582,971 | 11.568 | 2.94% |
| 2008-07-04 | 0 | 23.80 | 23.80 | 23.90 | 23.35 | 24.05 | 5,876,200 | 139,404,250 | 23.724 | 11.22 | 11.22 | 11.27 | 11.01 | 11.34 | 12,460,635 | 11.188 | 1.28% |
| 2008-07-03 | 0 | 23.50 | 23.45 | 23.50 | 23.10 | 23.55 | 8,113,834 | 189,755,908 | 23.387 | 11.08 | 11.06 | 11.08 | 10.89 | 11.11 | 17,205,596 | 11.029 | -0.84% |
| 2008-07-02 | 0 | 23.70 | 23.70 | 23.75 | 23.60 | 24.65 | 10,675,473 | 257,275,637 | 24.100 | 11.18 | 11.18 | 11.20 | 11.13 | 11.62 | 22,637,618 | 11.365 | -5.20% |
| 2008-06-30 | 0 | 25.00 | 24.95 | 25.00 | 24.55 | 25.50 | 8,240,740 | 205,507,378 | 24.938 | 11.79 | 11.77 | 11.79 | 11.58 | 12.03 | 17,474,703 | 11.760 | -0.20% |
| 2008-06-27 | 0 | 25.05 | 25.05 | 25.10 | 23.80 | 25.35 | 8,866,470 | 221,274,083 | 24.956 | 11.81 | 11.81 | 11.84 | 11.22 | 11.95 | 18,801,580 | 11.769 | -0.99% |
| 2008-06-26 | 0 | 25.30 | 25.30 | 25.35 | 25.10 | 25.80 | 9,254,925 | 235,467,723 | 25.442 | 11.93 | 11.93 | 11.95 | 11.84 | 12.17 | 19,625,309 | 11.998 | 0.20% |
| 2008-06-25 | 0 | 25.25 | 25.25 | 25.30 | 24.60 | 25.65 | 6,956,855 | 175,441,230 | 25.218 | 11.91 | 11.91 | 11.93 | 11.60 | 12.10 | 14,752,192 | 11.893 | -0.59% |
| 2008-06-24 | 0 | 25.40 | 25.40 | 25.45 | 25.00 | 26.50 | 7,517,368 | 191,981,448 | 25.538 | 11.98 | 11.98 | 12.00 | 11.79 | 12.50 | 15,940,774 | 12.043 | -3.79% |
| 2008-06-23 | 0 | 26.40 | 26.35 | 26.40 | 25.65 | 26.40 | 6,089,775 | 158,592,451 | 26.042 | 12.45 | 12.43 | 12.45 | 12.10 | 12.45 | 12,913,526 | 12.281 | 0.38% |
| 2008-06-20 | 0 | 26.30 | 26.20 | 26.30 | 25.80 | 27.00 | 8,702,693 | 229,872,699 | 26.414 | 12.40 | 12.36 | 12.40 | 12.17 | 12.73 | 18,454,287 | 12.456 | 0.96% |
| 2008-06-19 | 0 | 26.05 | 26.05 | 26.10 | 25.20 | 26.30 | 6,614,113 | 170,352,801 | 25.756 | 12.28 | 12.28 | 12.31 | 11.88 | 12.40 | 14,025,399 | 12.146 | -3.52% |
| 2008-06-18 | 0 | 27.00 | 26.85 | 27.00 | 25.90 | 27.50 | 5,749,665 | 153,227,756 | 26.650 | 12.73 | 12.66 | 12.73 | 12.21 | 12.97 | 12,192,314 | 12.568 | 0.93% |
| 2008-06-17 | 0 | 26.75 | 26.70 | 26.75 | 26.05 | 26.85 | 3,887,000 | 102,734,550 | 26.430 | 12.61 | 12.59 | 12.61 | 12.28 | 12.66 | 8,242,485 | 12.464 | 0.00% |
| 2008-06-16 | 0 | 26.75 | 26.75 | 26.80 | 25.30 | 26.95 | 6,275,727 | 166,513,631 | 26.533 | 12.61 | 12.61 | 12.64 | 11.93 | 12.71 | 13,307,842 | 12.512 | 3.28% |
| 2008-06-13 | 0 | 25.90 | 25.75 | 25.90 | 25.35 | 26.30 | 6,534,172 | 167,834,498 | 25.686 | 12.21 | 12.14 | 12.21 | 11.95 | 12.40 | 13,855,882 | 12.113 | -1.15% |
| 2008-06-12 | 0 | 26.20 | 26.20 | 26.25 | 25.20 | 26.25 | 18,181,632 | 471,356,356 | 25.925 | 12.36 | 12.36 | 12.38 | 11.88 | 12.38 | 38,554,623 | 12.226 | -2.96% |
| 2008-06-11 | 0 | 27.00 | 27.00 | 27.05 | 26.10 | 27.00 | 5,535,058 | 147,097,545 | 26.576 | 12.73 | 12.73 | 12.76 | 12.31 | 12.73 | 11,737,234 | 12.533 | 0.19% |
| 2008-06-10 | 0 | 26.95 | 26.80 | 26.95 | 26.15 | 27.30 | 16,772,177 | 450,553,139 | 26.863 | 12.71 | 12.64 | 12.71 | 12.33 | 12.87 | 35,565,838 | 12.668 | -5.60% |
| 2008-06-06 | 0 | 28.55 | 28.55 | 28.65 | 28.10 | 28.80 | 6,521,611 | 185,414,195 | 28.431 | 13.46 | 13.46 | 13.51 | 13.25 | 13.58 | 13,829,246 | 13.407 | 0.35% |
| 2008-06-05 | 0 | 28.45 | 28.40 | 28.50 | 27.85 | 29.00 | 8,713,528 | 245,718,361 | 28.200 | 13.42 | 13.39 | 13.44 | 13.13 | 13.68 | 18,477,263 | 13.298 | -1.56% |
| 2008-06-04 | 0 | 28.90 | 28.90 | 28.95 | 28.75 | 29.60 | 6,795,836 | 198,079,986 | 29.147 | 13.63 | 13.63 | 13.65 | 13.56 | 13.96 | 14,410,747 | 13.745 | -2.69% |
| 2008-06-03 | 0 | 29.70 | 29.70 | 29.95 | 29.45 | 30.90 | 8,566,250 | 257,277,291 | 30.034 | 14.01 | 14.01 | 14.12 | 13.89 | 14.57 | 18,164,956 | 14.163 | -3.41% |
| 2008-06-02 | 0 | 30.75 | 30.75 | 30.80 | 29.60 | 30.75 | 6,863,490 | 208,738,007 | 30.413 | 14.50 | 14.50 | 14.52 | 13.96 | 14.50 | 14,554,209 | 14.342 | 3.54% |
| 2008-05-30 | 0 | 29.70 | 29.65 | 29.75 | 29.45 | 30.65 | 4,777,453 | 143,608,642 | 30.060 | 14.01 | 13.98 | 14.03 | 13.89 | 14.45 | 10,130,713 | 14.176 | 0.00% |
| 2008-05-29 | 0 | 29.70 | 29.35 | 29.70 | 29.10 | 29.80 | 5,045,626 | 148,514,714 | 29.434 | 14.01 | 13.84 | 14.01 | 13.72 | 14.05 | 10,699,381 | 13.881 | 1.71% |
| 2008-05-28 | 0 | 29.20 | 29.20 | 29.25 | 28.55 | 29.40 | 5,151,753 | 149,780,822 | 29.074 | 13.77 | 13.77 | 13.79 | 13.46 | 13.86 | 10,924,426 | 13.711 | 1.04% |
| 2008-05-27 | 0 | 28.90 | 28.90 | 29.00 | 28.20 | 29.55 | 5,113,052 | 148,285,750 | 29.001 | 13.63 | 13.63 | 13.68 | 13.30 | 13.94 | 10,842,360 | 13.677 | 2.48% |
| 2008-05-26 | 0 | 28.20 | 27.90 | 28.20 | 27.55 | 28.45 | 3,929,570 | 110,347,322 | 28.081 | 13.30 | 13.16 | 13.30 | 12.99 | 13.42 | 8,332,755 | 13.243 | -1.05% |
| 2008-05-23 | 0 | 28.50 | 28.40 | 28.60 | 28.10 | 28.85 | 6,567,278 | 186,248,392 | 28.360 | 13.44 | 13.39 | 13.49 | 13.25 | 13.61 | 13,926,084 | 13.374 | -1.04% |
| 2008-05-22 | 0 | 28.80 | 28.65 | 28.80 | 28.20 | 29.40 | 10,246,852 | 292,067,231 | 28.503 | 13.58 | 13.51 | 13.58 | 13.30 | 13.86 | 21,728,716 | 13.442 | -3.68% |
| 2008-05-21 | 0 | 29.90 | 29.85 | 29.90 | 29.15 | 30.25 | 9,897,597 | 293,229,802 | 29.626 | 14.10 | 14.08 | 14.10 | 13.75 | 14.27 | 20,988,112 | 13.971 | -3.55% |
| 2008-05-20 | 0 | 31.00 | 30.75 | 31.00 | 30.10 | 31.70 | 4,428,569 | 136,091,292 | 30.730 | 14.62 | 14.50 | 14.62 | 14.19 | 14.95 | 9,390,896 | 14.492 | -1.90% |
| 2008-05-19 | 0 | 31.60 | 31.60 | 31.65 | 30.75 | 32.25 | 5,544,925 | 176,675,441 | 31.863 | 14.90 | 14.90 | 14.93 | 14.50 | 15.21 | 11,758,158 | 15.026 | 1.28% |
| 2008-05-16 | 0 | 31.20 | 31.15 | 31.20 | 30.30 | 31.75 | 5,283,281 | 165,309,811 | 31.289 | 14.71 | 14.69 | 14.71 | 14.29 | 14.97 | 11,203,335 | 14.755 | 2.46% |
| 2008-05-15 | 0 | 30.45 | 30.35 | 30.40 | 29.80 | 31.80 | 10,884,836 | 329,147,331 | 30.239 | 14.36 | 14.31 | 14.34 | 14.05 | 15.00 | 23,081,578 | 14.260 | -1.14% |
| 2008-05-14 | 0 | 30.80 | 30.80 | 31.10 | 29.75 | 31.45 | 7,265,555 | 221,636,271 | 30.505 | 14.52 | 14.52 | 14.67 | 14.03 | 14.83 | 15,406,798 | 14.386 | 0.65% |
| 2008-05-13 | 0 | 30.60 | 30.40 | 30.60 | 29.75 | 30.70 | 11,824,646 | 358,113,263 | 30.285 | 14.43 | 14.34 | 14.43 | 14.03 | 14.48 | 25,074,469 | 14.282 | 2.86% |
| 2008-05-09 | 0 | 29.75 | 29.65 | 29.75 | 29.45 | 31.00 | 11,453,920 | 347,235,352 | 30.316 | 14.03 | 13.98 | 14.03 | 13.89 | 14.62 | 24,288,335 | 14.296 | -3.09% |
| 2008-05-08 | 0 | 30.70 | 30.70 | 30.75 | 30.20 | 31.00 | 8,533,809 | 261,992,208 | 30.701 | 14.48 | 14.48 | 14.50 | 14.24 | 14.62 | 18,096,164 | 14.478 | -0.97% |
| 2008-05-07 | 0 | 31.00 | 30.70 | 30.80 | 30.15 | 32.50 | 23,341,700 | 729,625,377 | 31.258 | 14.62 | 14.48 | 14.52 | 14.22 | 15.33 | 49,496,682 | 14.741 | -5.05% |
| 2008-05-06 | 0 | 32.65 | 32.55 | 32.80 | 32.50 | 33.30 | 8,719,470 | 287,309,593 | 32.950 | 15.40 | 15.35 | 15.47 | 15.33 | 15.70 | 18,489,863 | 15.539 | -2.10% |
| 2008-05-05 | 0 | 33.35 | 33.05 | 33.35 | 32.25 | 33.70 | 8,988,620 | 296,116,769 | 32.944 | 15.73 | 15.59 | 15.73 | 15.21 | 15.89 | 19,060,602 | 15.536 | -1.19% |
| 2008-05-02 | 0 | 33.75 | 33.65 | 33.70 | 32.80 | 33.90 | 14,379,394 | 480,213,825 | 33.396 | 15.92 | 15.87 | 15.89 | 15.47 | 15.99 | 30,491,879 | 15.749 | 6.47% |
| 2008-04-30 | 0 | 31.70 | 31.75 | 31.80 | 31.55 | 32.80 | 8,693,300 | 276,142,315 | 31.765 | 14.95 | 14.97 | 15.00 | 14.88 | 15.47 | 18,434,369 | 14.980 | -0.94% |
| 2008-04-29 | 0 | 32.00 | 31.95 | 32.10 | 31.20 | 32.20 | 11,467,291 | 365,029,206 | 31.832 | 15.09 | 15.07 | 15.14 | 14.71 | 15.18 | 24,316,689 | 15.011 | 1.11% |
| 2008-04-28 | 0 | 31.65 | 31.65 | 31.70 | 31.30 | 32.20 | 5,584,030 | 176,412,009 | 31.592 | 14.93 | 14.93 | 14.95 | 14.76 | 15.18 | 11,841,081 | 14.898 | 0.00% |
| 2008-04-25 | 0 | 31.65 | 31.75 | 31.95 | 31.45 | 32.60 | 5,924,000 | 189,623,780 | 32.009 | 14.93 | 14.97 | 15.07 | 14.83 | 15.37 | 12,561,996 | 15.095 | -1.86% |
| 2008-04-24 | 0 | 32.25 | 32.20 | 32.25 | 31.45 | 32.60 | 9,047,397 | 290,629,494 | 32.123 | 15.21 | 15.18 | 15.21 | 14.83 | 15.37 | 19,185,241 | 15.149 | 1.10% |
| 2008-04-23 | 0 | 31.90 | 31.85 | 31.90 | 30.50 | 32.00 | 5,534,761 | 173,904,917 | 31.420 | 15.04 | 15.02 | 15.04 | 14.38 | 15.09 | 11,736,605 | 14.817 | 2.41% |
| 2008-04-22 | 0 | 31.15 | 30.90 | 31.15 | 29.00 | 31.25 | 5,379,222 | 162,888,280 | 30.281 | 14.69 | 14.57 | 14.69 | 13.68 | 14.74 | 11,406,780 | 14.280 | 2.13% |
| 2008-04-21 | 0 | 30.50 | 30.55 | 30.60 | 30.05 | 31.20 | 8,165,091 | 251,293,773 | 30.777 | 14.38 | 14.41 | 14.43 | 14.17 | 14.71 | 17,314,288 | 14.514 | 2.52% |
| 2008-04-18 | 0 | 29.75 | 29.50 | 29.70 | 29.05 | 30.00 | 4,072,678 | 120,945,151 | 29.697 | 14.03 | 13.91 | 14.01 | 13.70 | 14.15 | 8,636,220 | 14.004 | 0.34% |
| 2008-04-17 | 0 | 29.65 | 29.65 | 29.70 | 29.40 | 30.50 | 7,109,277 | 212,645,413 | 29.911 | 13.98 | 13.98 | 14.01 | 13.86 | 14.38 | 15,075,407 | 14.105 | 2.60% |
| 2008-04-16 | 0 | 28.90 | 28.75 | 28.95 | 28.65 | 30.20 | 4,901,790 | 144,373,993 | 29.453 | 13.63 | 13.56 | 13.65 | 13.51 | 14.24 | 10,394,373 | 13.890 | -2.03% |
| 2008-04-15 | 0 | 29.50 | 29.50 | 29.55 | 29.00 | 30.50 | 6,562,127 | 193,723,266 | 29.521 | 13.91 | 13.91 | 13.94 | 13.68 | 14.38 | 13,915,161 | 13.922 | -1.01% |
| 2008-04-14 | 0 | 29.80 | 29.80 | 29.85 | 29.00 | 29.95 | 5,513,128 | 161,958,785 | 29.377 | 14.05 | 14.05 | 14.08 | 13.68 | 14.12 | 11,690,731 | 13.854 | -2.30% |
| 2008-04-11 | 0 | 30.50 | 30.45 | 30.50 | 30.00 | 30.75 | 5,086,712 | 154,827,276 | 30.438 | 14.38 | 14.36 | 14.38 | 14.15 | 14.50 | 10,786,505 | 14.354 | 3.39% |
| 2008-04-10 | 0 | 29.50 | 29.50 | 29.60 | 28.65 | 30.45 | 6,419,989 | 189,238,665 | 29.476 | 13.91 | 13.91 | 13.96 | 13.51 | 14.36 | 13,613,754 | 13.901 | -0.67% |
| 2008-04-09 | 0 | 29.70 | 29.80 | 29.85 | 29.65 | 31.50 | 9,565,069 | 292,439,006 | 30.574 | 14.01 | 14.05 | 14.08 | 13.98 | 14.85 | 20,282,978 | 14.418 | -3.73% |
| 2008-04-08 | 0 | 30.85 | 30.65 | 30.85 | 30.00 | 30.85 | 9,099,605 | 277,325,939 | 30.477 | 14.55 | 14.45 | 14.55 | 14.15 | 14.55 | 19,295,949 | 14.372 | 0.98% |
| 2008-04-07 | 0 | 30.55 | 30.75 | 30.85 | 29.55 | 31.05 | 21,780,684 | 656,440,575 | 30.139 | 14.41 | 14.50 | 14.55 | 13.94 | 14.64 | 46,186,507 | 14.213 | 1.83% |
| 2008-04-03 | 0 | 30.00 | 29.80 | 30.00 | 29.00 | 30.10 | 10,794,060 | 320,807,495 | 29.721 | 14.15 | 14.05 | 14.15 | 13.68 | 14.19 | 22,889,085 | 14.016 | 1.52% |
| 2008-04-02 | 0 | 29.55 | 29.35 | 29.55 | 29.20 | 30.50 | 10,832,551 | 321,808,386 | 29.708 | 13.94 | 13.84 | 13.94 | 13.77 | 14.38 | 22,970,706 | 14.010 | 5.91% |
| 2008-04-01 | 0 | 27.90 | 27.90 | 27.95 | 27.60 | 29.15 | 8,645,308 | 244,464,272 | 28.277 | 13.16 | 13.16 | 13.18 | 13.02 | 13.75 | 18,332,600 | 13.335 | 1.27% |
| 2008-03-31 | 0 | 27.55 | 27.55 | 27.60 | 26.80 | 27.65 | 7,918,896 | 215,653,891 | 27.233 | 12.99 | 12.99 | 13.02 | 12.64 | 13.04 | 16,792,225 | 12.842 | -1.61% |
| 2008-03-28 | 0 | 28.00 | 27.80 | 28.10 | 26.15 | 28.10 | 8,894,989 | 242,379,587 | 27.249 | 13.20 | 13.11 | 13.25 | 12.33 | 13.25 | 18,862,056 | 12.850 | 3.90% |
| 2008-03-27 | 0 | 27.10 | 26.80 | 27.15 | 25.80 | 27.20 | 4,861,309 | 129,249,794 | 26.587 | 12.71 | 12.57 | 12.73 | 12.10 | 12.76 | 10,365,908 | 12.469 | 0.93% |
| 2008-03-26 | 0 | 26.85 | 26.50 | 26.75 | 25.30 | 27.00 | 9,242,971 | 242,122,364 | 26.195 | 12.59 | 12.43 | 12.54 | 11.86 | 12.66 | 19,709,051 | 12.285 | 3.07% |
| 2008-03-25 | 0 | 26.05 | 26.20 | 26.25 | 24.20 | 26.20 | 10,078,436 | 255,394,127 | 25.341 | 12.22 | 12.29 | 12.31 | 11.35 | 12.29 | 21,490,537 | 11.884 | 8.09% |
| 2008-03-20 | 0 | 24.10 | 24.15 | 24.20 | 22.95 | 24.70 | 10,022,078 | 239,629,587 | 23.910 | 11.30 | 11.33 | 11.35 | 10.76 | 11.58 | 21,370,363 | 11.213 | -7.31% |
| 2008-03-19 | 0 | 26.00 | 25.90 | 26.00 | 25.30 | 27.05 | 11,596,121 | 301,367,934 | 25.989 | 12.19 | 12.15 | 12.19 | 11.86 | 12.69 | 24,726,740 | 12.188 | 4.63% |
| 2008-03-18 | 0 | 24.85 | 24.85 | 24.90 | 23.50 | 25.35 | 17,063,871 | 414,767,171 | 24.307 | 11.65 | 11.65 | 11.68 | 11.02 | 11.89 | 36,385,780 | 11.399 | 5.30% |
| 2008-03-17 | 0 | 23.60 | 23.40 | 23.60 | 23.40 | 25.00 | 19,460,980 | 474,121,890 | 24.363 | 11.07 | 10.97 | 11.07 | 10.97 | 11.72 | 41,497,204 | 11.425 | -4.26% |
| 2008-03-14 | 0 | 24.65 | 24.25 | 24.50 | 24.15 | 25.95 | 9,646,296 | 239,896,421 | 24.869 | 11.56 | 11.37 | 11.49 | 11.33 | 12.17 | 20,569,072 | 11.663 | -3.33% |
| 2008-03-13 | 0 | 25.50 | 25.50 | 25.55 | 25.00 | 27.05 | 11,127,131 | 290,517,525 | 26.109 | 11.96 | 11.96 | 11.98 | 11.72 | 12.69 | 23,726,699 | 12.244 | -5.90% |
| 2008-03-12 | 0 | 27.10 | 27.05 | 27.10 | 26.35 | 27.10 | 14,097,835 | 374,520,029 | 26.566 | 12.71 | 12.69 | 12.71 | 12.36 | 12.71 | 30,061,216 | 12.459 | 6.48% |
| 2008-03-11 | 0 | 25.45 | 25.40 | 25.60 | 25.05 | 26.40 | 13,085,417 | 335,523,770 | 25.641 | 11.94 | 11.91 | 12.01 | 11.75 | 12.38 | 27,902,408 | 12.025 | 0.20% |
| 2008-03-10 | 0 | 25.40 | 25.35 | 25.40 | 24.95 | 27.20 | 12,505,260 | 321,533,923 | 25.712 | 11.91 | 11.89 | 11.91 | 11.70 | 12.76 | 26,665,323 | 12.058 | -4.33% |
| 2008-03-07 | 0 | 26.55 | 26.50 | 26.65 | 26.50 | 27.25 | 9,554,366 | 256,245,943 | 26.820 | 12.45 | 12.43 | 12.50 | 12.43 | 12.78 | 20,373,048 | 12.578 | -4.67% |
| 2008-03-06 | 0 | 27.85 | 27.80 | 27.95 | 27.45 | 28.45 | 6,522,786 | 182,442,063 | 27.970 | 13.06 | 13.04 | 13.11 | 12.87 | 13.34 | 13,908,723 | 13.117 | 0.54% |
| 2008-03-05 | 0 | 27.70 | 27.90 | 27.95 | 27.00 | 27.95 | 5,548,811 | 153,024,404 | 27.578 | 12.99 | 13.08 | 13.11 | 12.66 | 13.11 | 11,831,888 | 12.933 | 0.73% |
| 2008-03-04 | 0 | 27.50 | 27.30 | 27.50 | 27.20 | 28.65 | 8,704,851 | 240,860,197 | 27.670 | 12.90 | 12.80 | 12.90 | 12.76 | 13.44 | 18,561,602 | 12.976 | -1.96% |
| 2008-03-03 | 0 | 28.05 | 28.00 | 28.05 | 27.20 | 28.35 | 8,493,780 | 239,233,346 | 28.166 | 13.15 | 13.13 | 13.15 | 12.76 | 13.30 | 18,111,530 | 13.209 | -2.43% |
| 2008-02-29 | 0 | 28.75 | 28.70 | 28.75 | 28.70 | 29.65 | 8,413,344 | 245,229,221 | 29.148 | 13.48 | 13.46 | 13.48 | 13.46 | 13.90 | 17,940,014 | 13.669 | -4.64% |
| 2008-02-28 | 0 | 30.15 | 30.15 | 30.40 | 29.60 | 30.50 | 9,112,085 | 274,864,947 | 30.165 | 14.14 | 14.14 | 14.26 | 13.88 | 14.30 | 19,429,959 | 14.146 | 0.67% |
| 2008-02-27 | 0 | 29.95 | 29.85 | 29.90 | 29.60 | 31.20 | 9,860,993 | 300,117,203 | 30.435 | 14.05 | 14.00 | 14.02 | 13.88 | 14.63 | 21,026,877 | 14.273 | -0.33% |
| 2008-02-26 | 0 | 30.05 | 30.05 | 30.10 | 28.95 | 30.50 | 8,759,503 | 260,209,939 | 29.706 | 14.09 | 14.09 | 14.12 | 13.58 | 14.30 | 18,678,138 | 13.931 | 3.44% |
| 2008-02-25 | 0 | 29.05 | 29.00 | 29.05 | 28.85 | 29.30 | 6,884,463 | 199,614,902 | 28.995 | 13.62 | 13.60 | 13.62 | 13.53 | 13.74 | 14,679,937 | 13.598 | 0.35% |
| 2008-02-22 | 0 | 28.95 | 28.60 | 29.00 | 28.00 | 29.20 | 13,126,766 | 376,464,532 | 28.679 | 13.58 | 13.41 | 13.60 | 13.13 | 13.69 | 27,990,578 | 13.450 | -0.52% |
| 2008-02-21 | 0 | 29.10 | 29.05 | 29.10 | 29.00 | 30.80 | 10,175,834 | 300,731,303 | 29.553 | 13.65 | 13.62 | 13.65 | 13.60 | 14.44 | 21,698,221 | 13.860 | -4.28% |
| 2008-02-20 | 0 | 30.40 | 30.20 | 30.55 | 29.85 | 32.00 | 8,867,585 | 270,048,468 | 30.453 | 14.26 | 14.16 | 14.33 | 14.00 | 15.01 | 18,908,605 | 14.282 | -4.85% |
| 2008-02-19 | 0 | 31.95 | 31.90 | 32.00 | 31.40 | 33.00 | 10,066,310 | 321,672,827 | 31.955 | 14.98 | 14.96 | 15.01 | 14.73 | 15.48 | 21,464,680 | 14.986 | 2.24% |
| 2008-02-18 | 0 | 31.25 | 31.15 | 31.25 | 30.95 | 32.45 | 7,053,323 | 221,624,367 | 31.421 | 14.66 | 14.61 | 14.66 | 14.51 | 15.22 | 15,040,002 | 14.736 | 0.00% |
| 2008-02-15 | 0 | 31.25 | 30.90 | 31.25 | 29.25 | 31.35 | 8,634,056 | 260,489,916 | 30.170 | 14.66 | 14.49 | 14.66 | 13.72 | 14.70 | 18,410,644 | 14.149 | 3.31% |
| 2008-02-14 | 0 | 30.25 | 29.70 | 30.15 | 29.10 | 30.30 | 11,145,163 | 329,945,781 | 29.604 | 14.19 | 13.93 | 14.14 | 13.65 | 14.21 | 23,765,149 | 13.884 | 6.33% |
| 2008-02-13 | 0 | 28.45 | 28.25 | 28.50 | 27.80 | 29.05 | 9,478,651 | 269,496,829 | 28.432 | 13.34 | 13.25 | 13.37 | 13.04 | 13.62 | 20,211,598 | 13.334 | 1.07% |
| 2008-02-12 | 0 | 28.15 | 28.15 | 28.20 | 27.80 | 28.30 | 9,373,060 | 262,863,612 | 28.045 | 13.20 | 13.20 | 13.22 | 13.04 | 13.27 | 19,986,444 | 13.152 | 2.18% |
| 2008-02-11 | 0 | 27.55 | 27.60 | 27.65 | 27.15 | 28.60 | 10,852,500 | 299,912,741 | 27.635 | 12.92 | 12.94 | 12.97 | 12.73 | 13.41 | 23,141,096 | 12.960 | -2.13% |
| 2008-02-06 | 0 | 28.15 | 28.10 | 28.35 | 28.00 | 29.05 | 6,197,935 | 176,240,644 | 28.435 | 13.20 | 13.18 | 13.30 | 13.13 | 13.62 | 13,216,034 | 13.335 | -6.01% |
| 2008-02-05 | 0 | 29.95 | 29.75 | 29.80 | 29.00 | 30.15 | 6,031,212 | 178,060,388 | 29.523 | 14.05 | 13.95 | 13.98 | 13.60 | 14.14 | 12,860,526 | 13.845 | -0.33% |
| 2008-02-04 | 0 | 30.05 | 30.05 | 30.10 | 29.00 | 30.15 | 9,733,617 | 289,182,138 | 29.710 | 14.09 | 14.09 | 14.12 | 13.60 | 14.14 | 20,755,270 | 13.933 | 5.62% |
| 2008-02-01 | 0 | 28.45 | 28.20 | 28.25 | 28.25 | 30.15 | 17,673,943 | 513,727,175 | 29.067 | 13.34 | 13.22 | 13.25 | 13.25 | 14.14 | 37,686,653 | 13.632 | -6.26% |
| 2008-01-31 | 0 | 30.35 | 30.80 | 31.00 | 28.00 | 31.00 | 13,899,223 | 403,176,827 | 29.007 | 14.23 | 14.44 | 14.54 | 13.13 | 14.54 | 29,637,710 | 13.604 | 4.12% |
| 2008-01-30 | 0 | 29.15 | 29.00 | 29.20 | 28.65 | 30.40 | 10,529,637 | 309,585,492 | 29.401 | 13.67 | 13.60 | 13.69 | 13.44 | 14.26 | 22,452,646 | 13.788 | -3.00% |
| 2008-01-29 | 0 | 30.05 | 29.70 | 30.05 | 29.60 | 30.70 | 10,047,770 | 303,378,662 | 30.194 | 14.09 | 13.93 | 14.09 | 13.88 | 14.40 | 21,425,147 | 14.160 | 0.33% |
| 2008-01-28 | 0 | 29.95 | 29.70 | 29.95 | 29.00 | 32.00 | 8,692,937 | 261,775,382 | 30.114 | 14.05 | 13.93 | 14.05 | 13.60 | 15.01 | 18,536,198 | 14.122 | -6.41% |
| 2008-01-25 | 0 | 32.00 | 31.85 | 32.00 | 31.60 | 33.60 | 13,614,911 | 436,232,808 | 32.041 | 15.01 | 14.94 | 15.01 | 14.82 | 15.76 | 29,031,464 | 15.026 | 7.02% |
| 2008-01-24 | 0 | 29.90 | 30.15 | 30.20 | 28.95 | 31.80 | 21,395,889 | 641,704,825 | 29.992 | 14.02 | 14.14 | 14.16 | 13.58 | 14.91 | 45,623,065 | 14.065 | 1.36% |
| 2008-01-23 | 0 | 29.50 | 29.40 | 29.50 | 28.55 | 30.00 | 18,500,226 | 538,477,063 | 29.107 | 13.83 | 13.79 | 13.83 | 13.39 | 14.07 | 39,448,560 | 13.650 | 9.87% |
| 2008-01-22 | 0 | 26.85 | 26.80 | 26.85 | 25.95 | 27.95 | 17,771,900 | 480,831,900 | 27.056 | 12.59 | 12.57 | 12.59 | 12.17 | 13.11 | 37,895,530 | 12.688 | -5.95% |
| 2008-01-21 | 0 | 28.55 | 28.60 | 28.80 | 28.35 | 29.65 | 10,095,429 | 293,679,083 | 29.090 | 13.39 | 13.41 | 13.51 | 13.30 | 13.90 | 21,526,772 | 13.643 | -6.55% |
| 2008-01-18 | 0 | 30.55 | 30.55 | 30.60 | 28.85 | 30.65 | 14,332,186 | 423,968,264 | 29.582 | 14.33 | 14.33 | 14.35 | 13.53 | 14.37 | 30,560,930 | 13.873 | 0.16% |
| 2008-01-17 | 0 | 30.50 | 30.45 | 30.50 | 29.05 | 30.60 | 12,923,171 | 387,104,746 | 29.954 | 14.30 | 14.28 | 14.30 | 13.62 | 14.35 | 27,556,447 | 14.048 | 1.33% |
| 2008-01-16 | 0 | 30.10 | 30.15 | 30.25 | 29.15 | 30.50 | 15,795,852 | 473,799,256 | 29.995 | 14.12 | 14.14 | 14.19 | 13.67 | 14.30 | 33,681,946 | 14.067 | -2.75% |
| 2008-01-15 | 0 | 30.95 | 31.10 | 31.65 | 30.80 | 32.15 | 18,008,261 | 567,319,519 | 31.503 | 14.51 | 14.58 | 14.84 | 14.44 | 15.08 | 38,399,529 | 14.774 | -2.21% |
| 2008-01-14 | 0 | 31.65 | 31.65 | 31.90 | 31.50 | 33.30 | 11,929,677 | 383,665,392 | 32.161 | 14.84 | 14.84 | 14.96 | 14.77 | 15.62 | 25,437,991 | 15.082 | -4.09% |
| 2008-01-11 | 0 | 33.00 | 33.00 | 33.15 | 32.80 | 34.30 | 8,909,721 | 298,953,658 | 33.554 | 15.48 | 15.48 | 15.55 | 15.38 | 16.09 | 18,998,453 | 15.736 | -1.64% |
| 2008-01-10 | 0 | 33.55 | 33.40 | 33.55 | 32.95 | 34.25 | 6,120,131 | 204,295,984 | 33.381 | 15.73 | 15.66 | 15.73 | 15.45 | 16.06 | 13,050,130 | 15.655 | -1.03% |
| 2008-01-09 | 0 | 33.90 | 33.75 | 34.00 | 32.75 | 34.05 | 8,992,589 | 302,797,160 | 33.672 | 15.90 | 15.83 | 15.95 | 15.36 | 15.97 | 19,175,154 | 15.791 | 2.11% |
| 2008-01-08 | 0 | 33.20 | 33.20 | 33.40 | 33.00 | 35.45 | 8,390,346 | 286,558,536 | 34.153 | 15.57 | 15.57 | 15.66 | 15.48 | 16.63 | 17,890,974 | 16.017 | -2.78% |
| 2008-01-07 | 0 | 34.15 | 34.05 | 34.15 | 33.05 | 34.25 | 10,241,370 | 344,335,959 | 33.622 | 16.02 | 15.97 | 16.02 | 15.50 | 16.06 | 21,837,966 | 15.768 | -1.01% |
| 2008-01-04 | 0 | 34.50 | 34.35 | 34.70 | 34.05 | 34.80 | 13,352,639 | 459,355,022 | 34.402 | 16.18 | 16.11 | 16.27 | 15.97 | 16.32 | 28,472,214 | 16.133 | 1.92% |
| 2008-01-03 | 0 | 33.85 | 33.80 | 33.90 | 33.20 | 34.40 | 15,659,802 | 529,987,465 | 33.844 | 15.87 | 15.85 | 15.90 | 15.57 | 16.13 | 33,391,843 | 15.872 | -0.73% |
| 2008-01-02 | 0 | 34.10 | 33.90 | 34.05 | 33.85 | 35.30 | 9,660,447 | 331,981,048 | 34.365 | 15.99 | 15.90 | 15.97 | 15.87 | 16.55 | 20,599,247 | 16.116 | -3.40% |
| 2007-12-31 | 0 | 35.30 | 36.20 | 36.50 | 33.10 | 36.20 | 4,122,790 | 140,807,289 | 34.153 | 16.55 | 16.98 | 17.12 | 15.52 | 16.98 | 8,791,143 | 16.017 | 5.69% |
| 2007-12-28 | 0 | 33.40 | 33.70 | 33.75 | 33.00 | 34.95 | 7,092,087 | 238,891,202 | 33.684 | 15.66 | 15.80 | 15.83 | 15.48 | 16.39 | 15,122,660 | 15.797 | -4.84% |
| 2007-12-27 | 0 | 35.10 | 35.25 | 35.30 | 34.35 | 35.30 | 6,259,081 | 217,876,157 | 34.810 | 16.46 | 16.53 | 16.55 | 16.11 | 16.55 | 13,346,417 | 16.325 | 1.01% |
| 2007-12-24 | 0 | 34.75 | 34.70 | 34.80 | 34.10 | 35.50 | 3,710,726 | 128,634,080 | 34.665 | 16.30 | 16.27 | 16.32 | 15.99 | 16.65 | 7,912,487 | 16.257 | 3.42% |
| 2007-12-21 | 0 | 33.60 | 33.55 | 33.60 | 33.00 | 34.25 | 10,154,073 | 343,192,102 | 33.798 | 15.76 | 15.73 | 15.76 | 15.48 | 16.06 | 21,651,820 | 15.850 | 1.82% |
| 2007-12-20 | 0 | 33.00 | 32.60 | 33.00 | 32.40 | 33.00 | 5,997,363 | 196,213,819 | 32.717 | 15.48 | 15.29 | 15.48 | 15.19 | 15.48 | 12,788,348 | 15.343 | 0.92% |
| 2007-12-19 | 0 | 32.70 | 32.50 | 32.75 | 31.50 | 33.00 | 8,198,104 | 266,345,671 | 32.489 | 15.34 | 15.24 | 15.36 | 14.77 | 15.48 | 17,481,051 | 15.236 | 3.15% |
| 2007-12-18 | 0 | 31.70 | 31.65 | 31.80 | 30.90 | 32.80 | 12,309,125 | 390,854,476 | 31.753 | 14.87 | 14.84 | 14.91 | 14.49 | 15.38 | 26,247,099 | 14.891 | -1.71% |
| 2007-12-17 | 0 | 32.25 | 32.30 | 32.45 | 31.10 | 34.20 | 13,722,259 | 442,517,646 | 32.248 | 15.12 | 15.15 | 15.22 | 14.58 | 16.04 | 29,260,365 | 15.123 | -6.66% |
| 2007-12-14 | 0 | 34.55 | 34.55 | 34.60 | 33.25 | 34.95 | 14,915,783 | 514,886,916 | 34.520 | 16.20 | 16.20 | 16.23 | 15.59 | 16.39 | 31,805,350 | 16.189 | 0.88% |
| 2007-12-13 | 0 | 34.25 | 34.20 | 34.25 | 34.10 | 36.35 | 11,045,326 | 389,944,228 | 35.304 | 16.06 | 16.04 | 16.06 | 15.99 | 17.05 | 23,552,264 | 16.557 | -2.84% |
| 2007-12-12 | 0 | 35.25 | 35.00 | 35.25 | 34.40 | 35.95 | 11,143,403 | 389,350,939 | 34.940 | 16.53 | 16.41 | 16.53 | 16.13 | 16.86 | 23,761,397 | 16.386 | -3.42% |
| 2007-12-11 | 0 | 36.50 | 36.55 | 36.60 | 35.70 | 37.00 | 10,199,377 | 370,747,550 | 36.350 | 17.12 | 17.14 | 17.16 | 16.74 | 17.35 | 21,748,423 | 17.047 | 0.83% |
| 2007-12-10 | 0 | 36.20 | 36.30 | 36.50 | 36.00 | 37.10 | 10,945,954 | 401,905,141 | 36.717 | 16.98 | 17.02 | 17.12 | 16.88 | 17.40 | 23,340,370 | 17.219 | -2.16% |
| 2007-12-07 | 0 | 37.00 | 37.05 | 37.30 | 36.90 | 38.80 | 15,980,312 | 600,927,267 | 37.604 | 17.35 | 17.38 | 17.49 | 17.31 | 18.20 | 34,075,276 | 17.635 | -1.46% |
| 2007-12-06 | 0 | 37.55 | 37.35 | 37.60 | 36.80 | 38.10 | 14,385,795 | 537,309,977 | 37.350 | 17.61 | 17.52 | 17.63 | 17.26 | 17.87 | 30,675,242 | 17.516 | 3.02% |
| 2007-12-05 | 0 | 36.45 | 36.50 | 36.65 | 35.60 | 37.25 | 8,509,204 | 310,708,606 | 36.514 | 17.09 | 17.12 | 17.19 | 16.70 | 17.47 | 18,144,419 | 17.124 | 1.11% |
| 2007-12-04 | 0 | 36.05 | 36.05 | 36.20 | 34.60 | 36.80 | 7,381,807 | 264,864,644 | 35.881 | 16.91 | 16.91 | 16.98 | 16.23 | 17.26 | 15,740,438 | 16.827 | 2.27% |
| 2007-12-03 | 0 | 35.25 | 35.40 | 35.45 | 34.90 | 37.00 | 9,908,478 | 358,683,310 | 36.200 | 16.53 | 16.60 | 16.63 | 16.37 | 17.35 | 21,128,131 | 16.977 | -0.14% |
| 2007-11-30 | 0 | 35.30 | 35.30 | 35.40 | 34.55 | 36.50 | 13,615,918 | 484,604,940 | 35.591 | 16.55 | 16.55 | 16.60 | 16.20 | 17.12 | 29,033,611 | 16.691 | 2.62% |
| 2007-11-29 | 0 | 34.40 | 34.35 | 34.40 | 32.85 | 35.40 | 17,009,782 | 581,205,066 | 34.169 | 16.13 | 16.11 | 16.13 | 15.41 | 16.60 | 36,270,444 | 16.024 | 7.67% |
| 2007-11-28 | 0 | 31.95 | 31.95 | 32.00 | 31.20 | 32.70 | 11,490,768 | 365,070,143 | 31.771 | 14.98 | 14.98 | 15.01 | 14.63 | 15.34 | 24,502,093 | 14.900 | -1.69% |
| 2007-11-27 | 0 | 32.50 | 32.50 | 32.55 | 31.65 | 32.90 | 7,095,800 | 228,353,345 | 32.181 | 15.24 | 15.24 | 15.27 | 14.84 | 15.43 | 15,130,577 | 15.092 | 0.00% |
| 2007-11-26 | 0 | 32.50 | 32.45 | 32.50 | 32.00 | 33.40 | 6,915,634 | 224,210,138 | 32.421 | 15.24 | 15.22 | 15.24 | 15.01 | 15.66 | 14,746,404 | 15.204 | 3.17% |
| 2007-11-23 | 0 | 31.50 | 31.50 | 31.55 | 30.75 | 31.70 | 8,108,957 | 254,114,725 | 31.338 | 14.77 | 14.77 | 14.80 | 14.42 | 14.87 | 17,290,961 | 14.696 | 3.96% |
| 2007-11-22 | 0 | 30.30 | 30.00 | 30.15 | 29.75 | 31.65 | 11,450,452 | 351,183,091 | 30.670 | 14.21 | 14.07 | 14.14 | 13.95 | 14.84 | 24,416,126 | 14.383 | -1.46% |
| 2007-11-21 | 0 | 30.75 | 30.85 | 30.90 | 30.20 | 31.25 | 12,935,831 | 398,183,885 | 30.781 | 14.42 | 14.47 | 14.49 | 14.16 | 14.66 | 27,583,442 | 14.436 | -0.81% |
| 2007-11-20 | 0 | 31.00 | 31.00 | 31.05 | 29.50 | 31.30 | 9,959,741 | 301,090,409 | 30.231 | 14.54 | 14.54 | 14.56 | 13.83 | 14.68 | 21,237,440 | 14.177 | -0.96% |
| 2007-11-19 | 0 | 31.30 | 31.10 | 31.40 | 30.55 | 32.40 | 13,211,945 | 412,601,305 | 31.229 | 14.68 | 14.58 | 14.73 | 14.33 | 15.19 | 28,172,208 | 14.646 | -2.34% |
| 2007-11-16 | 0 | 32.05 | 31.95 | 32.00 | 32.00 | 33.00 | 13,154,244 | 425,891,097 | 32.377 | 15.03 | 14.98 | 15.01 | 15.01 | 15.48 | 28,049,170 | 15.184 | -5.87% |
| 2007-11-15 | 0 | 34.05 | 34.00 | 34.05 | 33.40 | 34.90 | 6,149,042 | 209,663,850 | 34.097 | 15.97 | 15.95 | 15.97 | 15.66 | 16.37 | 13,111,778 | 15.990 | -2.44% |
| 2007-11-14 | 0 | 34.90 | 34.90 | 34.95 | 34.55 | 35.50 | 10,061,136 | 350,941,501 | 34.881 | 16.37 | 16.37 | 16.39 | 16.20 | 16.65 | 21,453,648 | 16.358 | 2.95% |
| 2007-11-13 | 0 | 33.90 | 33.90 | 33.95 | 32.40 | 34.00 | 10,981,570 | 361,707,462 | 32.938 | 15.90 | 15.90 | 15.92 | 15.19 | 15.95 | 23,416,315 | 15.447 | 1.65% |
| 2007-11-12 | 0 | 33.35 | 33.30 | 33.35 | 32.40 | 35.25 | 8,270,156 | 276,248,218 | 33.403 | 15.64 | 15.62 | 15.64 | 15.19 | 16.53 | 17,634,690 | 15.665 | -5.39% |
| 2007-11-09 | 0 | 35.25 | 35.35 | 35.40 | 34.55 | 35.95 | 7,523,607 | 266,225,412 | 35.385 | 16.53 | 16.58 | 16.60 | 16.20 | 16.86 | 16,042,802 | 16.595 | 0.71% |
| 2007-11-08 | 0 | 35.00 | 34.90 | 35.00 | 33.60 | 35.65 | 8,703,479 | 302,696,358 | 34.779 | 16.41 | 16.37 | 16.41 | 15.76 | 16.72 | 18,558,677 | 16.310 | -0.99% |
| 2007-11-07 | 0 | 35.35 | 35.35 | 35.50 | 34.00 | 36.15 | 19,133,385 | 666,158,294 | 34.817 | 16.58 | 16.58 | 16.65 | 15.95 | 16.95 | 40,798,663 | 16.328 | 6.80% |
| 2007-11-06 | 0 | 33.10 | 33.00 | 33.05 | 31.65 | 33.30 | 28,095,288 | 914,667,290 | 32.556 | 15.52 | 15.48 | 15.50 | 14.84 | 15.62 | 59,908,385 | 15.268 | 1.07% |
| 2007-11-05 | 0 | 32.75 | 32.65 | 32.90 | 32.40 | 35.55 | 17,697,700 | 597,647,301 | 33.770 | 15.36 | 15.31 | 15.43 | 15.19 | 16.67 | 37,737,311 | 15.837 | -7.36% |
| 2007-11-02 | 0 | 35.35 | 35.15 | 35.45 | 34.85 | 36.40 | 12,773,722 | 456,598,217 | 35.745 | 16.58 | 16.48 | 16.63 | 16.34 | 17.07 | 27,237,772 | 16.763 | -5.23% |
| 2007-11-01 | 0 | 37.30 | 37.25 | 37.30 | 36.10 | 37.55 | 10,644,941 | 394,878,289 | 37.095 | 17.49 | 17.47 | 17.49 | 16.93 | 17.61 | 22,698,512 | 17.397 | 1.22% |
| 2007-10-31 | 0 | 36.85 | 36.80 | 36.90 | 36.15 | 37.15 | 12,956,349 | 474,240,333 | 36.603 | 17.28 | 17.26 | 17.31 | 16.95 | 17.42 | 27,627,193 | 17.166 | -2.51% |
| 2007-10-30 | 0 | 37.80 | 37.55 | 37.80 | 37.00 | 38.30 | 26,530,496 | 999,767,641 | 37.684 | 17.73 | 17.61 | 17.73 | 17.35 | 17.96 | 56,571,734 | 17.673 | -3.45% |
| 2007-10-29 | 0 | 39.15 | 39.05 | 39.20 | 37.60 | 39.35 | 12,852,054 | 497,655,041 | 38.722 | 18.36 | 18.31 | 18.38 | 17.63 | 18.45 | 27,404,802 | 18.159 | 8.54% |
| 2007-10-26 | 0 | 36.50 | 36.50 | 36.60 | 35.65 | 38.40 | 20,080,763 | 740,653,619 | 36.884 | 16.92 | 16.92 | 16.96 | 16.52 | 17.80 | 43,329,239 | 17.094 | 2.24% |
| 2007-10-25 | 0 | 35.70 | 35.55 | 35.60 | 34.00 | 36.20 | 9,130,768 | 319,373,485 | 34.978 | 16.55 | 16.48 | 16.50 | 15.76 | 16.78 | 19,701,902 | 16.210 | 3.63% |
| 2007-10-24 | 0 | 34.45 | 34.30 | 34.45 | 34.00 | 35.40 | 9,082,500 | 316,638,030 | 34.862 | 15.97 | 15.90 | 15.97 | 15.76 | 16.41 | 19,597,752 | 16.157 | 1.32% |
| 2007-10-23 | 0 | 34.00 | 34.00 | 34.10 | 33.00 | 34.50 | 10,396,636 | 353,531,485 | 34.004 | 15.76 | 15.76 | 15.80 | 15.29 | 15.99 | 22,433,327 | 15.759 | 3.03% |
| 2007-10-22 | 0 | 33.00 | 32.95 | 33.05 | 32.40 | 33.05 | 16,056,100 | 524,901,758 | 32.692 | 15.29 | 15.27 | 15.32 | 15.02 | 15.32 | 34,645,028 | 15.151 | -2.94% |
| 2007-10-18 | 0 | 34.00 | 34.00 | 34.10 | 33.50 | 35.45 | 7,689,623 | 263,487,324 | 34.265 | 15.76 | 15.76 | 15.80 | 15.53 | 16.43 | 16,592,273 | 15.880 | -0.58% |
| 2007-10-17 | 0 | 34.20 | 34.35 | 34.45 | 33.05 | 34.50 | 9,090,863 | 308,912,083 | 33.981 | 15.85 | 15.92 | 15.97 | 15.32 | 15.99 | 19,615,797 | 15.748 | -2.29% |
| 2007-10-16 | 0 | 35.00 | 35.00 | 35.05 | 34.15 | 35.60 | 6,885,500 | 241,178,657 | 35.027 | 16.22 | 16.22 | 16.24 | 15.83 | 16.50 | 14,857,178 | 16.233 | -2.64% |
| 2007-10-15 | 0 | 35.95 | 35.70 | 35.90 | 34.70 | 36.25 | 5,699,444 | 202,234,852 | 35.483 | 16.66 | 16.55 | 16.64 | 16.08 | 16.80 | 12,297,967 | 16.445 | 1.70% |
| 2007-10-12 | 0 | 35.35 | 35.15 | 35.35 | 34.70 | 36.00 | 4,112,839 | 145,949,729 | 35.486 | 16.38 | 16.29 | 16.38 | 16.08 | 16.68 | 8,874,473 | 16.446 | -1.81% |
| 2007-10-11 | 0 | 36.00 | 36.00 | 36.05 | 35.65 | 37.80 | 6,829,136 | 248,032,583 | 36.320 | 16.68 | 16.68 | 16.71 | 16.52 | 17.52 | 14,735,559 | 16.832 | -1.64% |
| 2007-10-10 | 0 | 36.60 | 36.30 | 36.50 | 36.30 | 37.95 | 10,902,850 | 405,484,975 | 37.191 | 16.96 | 16.82 | 16.92 | 16.82 | 17.59 | 23,525,609 | 17.236 | 3.54% |
| 2007-10-09 | 0 | 35.35 | 35.25 | 35.50 | 33.75 | 35.50 | 9,611,035 | 331,383,184 | 34.479 | 16.38 | 16.34 | 16.45 | 15.64 | 16.45 | 20,738,197 | 15.979 | 3.82% |
| 2007-10-08 | 0 | 34.05 | 34.05 | 34.10 | 33.90 | 35.50 | 14,278,000 | 490,020,386 | 34.320 | 15.78 | 15.78 | 15.80 | 15.71 | 16.45 | 30,808,335 | 15.905 | 0.44% |
| 2007-10-05 | 0 | 33.90 | 33.65 | 33.90 | 32.20 | 33.95 | 9,616,142 | 320,439,710 | 33.323 | 15.71 | 15.59 | 15.71 | 14.92 | 15.73 | 20,749,217 | 15.443 | 3.20% |
| 2007-10-04 | 0 | 32.85 | 32.60 | 32.90 | 32.45 | 33.60 | 19,243,854 | 635,637,519 | 33.031 | 15.22 | 15.11 | 15.25 | 15.04 | 15.57 | 41,523,399 | 15.308 | -5.19% |
| 2007-10-03 | 0 | 34.65 | 34.60 | 34.70 | 34.00 | 36.10 | 13,245,674 | 467,755,583 | 35.314 | 16.06 | 16.04 | 16.08 | 15.76 | 16.73 | 28,580,835 | 16.366 | -3.21% |
| 2007-10-02 | 0 | 35.80 | 35.55 | 35.80 | 34.50 | 36.00 | 16,238,044 | 572,870,864 | 35.280 | 16.59 | 16.48 | 16.59 | 15.99 | 16.68 | 35,037,617 | 16.350 | 2.87% |
| 2007-09-28 | 0 | 34.80 | 34.65 | 34.80 | 34.00 | 35.00 | 10,822,210 | 373,744,527 | 34.535 | 16.13 | 16.06 | 16.13 | 15.76 | 16.22 | 23,351,609 | 16.005 | 1.02% |
| 2007-09-27 | 0 | 34.45 | 34.35 | 34.50 | 33.20 | 34.50 | 15,439,939 | 522,432,568 | 33.836 | 15.97 | 15.92 | 15.99 | 15.39 | 15.99 | 33,315,507 | 15.681 | 0.29% |
| 2007-09-25 | 0 | 34.35 | 34.40 | 34.50 | 33.90 | 34.50 | 8,224,638 | 281,174,435 | 34.187 | 15.92 | 15.94 | 15.99 | 15.71 | 15.99 | 17,746,701 | 15.844 | 0.15% |
| 2007-09-24 | 0 | 34.30 | 34.20 | 34.40 | 33.10 | 35.70 | 8,879,782 | 304,475,603 | 34.289 | 15.90 | 15.85 | 15.94 | 15.34 | 16.55 | 19,160,337 | 15.891 | 3.94% |
| 2007-09-21 | 0 | 33.00 | 32.90 | 33.05 | 32.40 | 33.80 | 8,702,628 | 285,360,979 | 32.790 | 15.29 | 15.25 | 15.32 | 15.02 | 15.66 | 18,778,084 | 15.196 | -1.49% |
| 2007-09-20 | 0 | 33.50 | 33.50 | 33.55 | 33.00 | 34.80 | 9,040,085 | 305,922,220 | 33.841 | 15.53 | 15.53 | 15.55 | 15.29 | 16.13 | 19,506,231 | 15.683 | -1.47% |
| 2007-09-19 | 0 | 34.00 | 34.00 | 34.05 | 32.50 | 35.00 | 25,735,373 | 874,765,580 | 33.991 | 15.76 | 15.76 | 15.78 | 15.06 | 16.22 | 55,530,465 | 15.753 | 10.75% |
| 2007-09-18 | 0 | 30.70 | 30.60 | 30.70 | 30.00 | 31.05 | 12,078,600 | 372,252,372 | 30.819 | 14.23 | 14.18 | 14.23 | 13.90 | 14.39 | 26,062,582 | 14.283 | -2.54% |
| 2007-09-17 | 0 | 31.50 | 31.40 | 31.45 | 31.20 | 32.90 | 13,033,029 | 418,713,240 | 32.127 | 14.60 | 14.55 | 14.58 | 14.46 | 15.25 | 28,122,000 | 14.889 | -5.41% |
| 2007-09-14 | 0 | 33.30 | 33.45 | 33.60 | 33.00 | 34.30 | 13,871,985 | 466,120,491 | 33.602 | 15.43 | 15.50 | 15.57 | 15.29 | 15.90 | 29,932,256 | 15.573 | 0.00% |
| 2007-09-13 | 0 | 33.30 | 33.25 | 33.30 | 32.50 | 34.05 | 19,669,882 | 649,819,546 | 33.036 | 15.43 | 15.41 | 15.43 | 15.06 | 15.78 | 42,442,661 | 15.311 | 4.23% |
| 2007-09-12 | 0 | 31.95 | 31.90 | 32.00 | 30.65 | 32.05 | 11,297,151 | 353,781,836 | 31.316 | 14.81 | 14.78 | 14.83 | 14.20 | 14.85 | 24,376,412 | 14.513 | 6.50% |
| 2007-09-11 | 0 | 30.00 | 29.90 | 30.00 | 29.70 | 30.75 | 9,896,749 | 297,797,505 | 30.090 | 13.90 | 13.86 | 13.90 | 13.76 | 14.25 | 21,354,696 | 13.945 | -0.33% |
| 2007-09-10 | 0 | 30.10 | 30.10 | 30.15 | 29.00 | 30.35 | 9,163,222 | 271,798,894 | 29.662 | 13.95 | 13.95 | 13.97 | 13.44 | 14.07 | 19,771,930 | 13.747 | 1.86% |
| 2007-09-07 | 0 | 29.55 | 29.45 | 29.55 | 29.35 | 30.70 | 12,621,540 | 380,483,763 | 30.146 | 13.69 | 13.65 | 13.69 | 13.60 | 14.23 | 27,234,110 | 13.971 | -3.75% |
| 2007-09-06 | 0 | 30.70 | 30.55 | 30.70 | 29.90 | 30.70 | 11,970,748 | 361,112,245 | 30.166 | 14.23 | 14.16 | 14.23 | 13.86 | 14.23 | 25,829,865 | 13.980 | 0.66% |
| 2007-09-05 | 0 | 30.50 | 30.40 | 30.50 | 29.50 | 30.65 | 22,661,700 | 684,656,540 | 30.212 | 14.14 | 14.09 | 14.14 | 13.67 | 14.20 | 48,898,252 | 14.002 | 5.35% |
| 2007-09-04 | 0 | 28.95 | 28.95 | 29.00 | 28.10 | 29.65 | 7,349,354 | 211,425,890 | 28.768 | 13.42 | 13.42 | 13.44 | 13.02 | 13.74 | 15,858,058 | 13.332 | 3.21% |
| 2007-09-03 | 0 | 28.05 | 28.00 | 28.10 | 27.50 | 28.60 | 11,352,854 | 317,638,728 | 27.979 | 13.00 | 12.98 | 13.02 | 12.74 | 13.25 | 24,496,605 | 12.967 | -1.75% |
| 2007-08-31 | 0 | 28.55 | 28.55 | 28.60 | 27.65 | 28.80 | 12,681,680 | 359,139,496 | 28.320 | 13.23 | 13.23 | 13.25 | 12.81 | 13.35 | 27,363,877 | 13.125 | 3.63% |
| 2007-08-30 | 0 | 27.55 | 27.50 | 27.55 | 27.55 | 28.50 | 12,157,012 | 340,370,089 | 27.998 | 12.77 | 12.74 | 12.77 | 12.77 | 13.21 | 26,231,776 | 12.975 | 2.04% |
| 2007-08-29 | 0 | 27.00 | 27.15 | 27.25 | 26.25 | 27.45 | 16,571,917 | 446,873,858 | 26.966 | 12.51 | 12.58 | 12.63 | 12.17 | 12.72 | 35,758,031 | 12.497 | -2.00% |
| 2007-08-28 | 0 | 27.55 | 27.55 | 27.80 | 27.40 | 28.40 | 10,645,385 | 297,494,609 | 27.946 | 12.77 | 12.77 | 12.88 | 12.70 | 13.16 | 22,970,065 | 12.951 | -2.13% |
| 2007-08-27 | 0 | 28.15 | 28.00 | 28.10 | 27.75 | 28.30 | 13,390,288 | 375,092,724 | 28.012 | 13.05 | 12.98 | 13.02 | 12.86 | 13.12 | 28,892,875 | 12.982 | 2.93% |
| 2007-08-24 | 0 | 27.35 | 27.25 | 27.35 | 26.90 | 27.70 | 7,625,500 | 208,233,750 | 27.308 | 12.68 | 12.63 | 12.68 | 12.47 | 12.84 | 16,453,912 | 12.656 | -1.26% |
| 2007-08-23 | 0 | 27.70 | 27.70 | 27.75 | 27.40 | 29.05 | 23,646,197 | 659,279,952 | 27.881 | 12.84 | 12.84 | 12.86 | 12.70 | 13.46 | 51,022,549 | 12.921 | 3.94% |
| 2007-08-22 | 0 | 26.65 | 26.60 | 26.65 | 25.40 | 27.20 | 30,798,416 | 809,846,464 | 26.295 | 12.35 | 12.33 | 12.35 | 11.77 | 12.61 | 66,455,239 | 12.186 | 6.60% |
| 2007-08-21 | 0 | 25.00 | 24.95 | 25.00 | 24.65 | 25.80 | 21,601,982 | 542,852,208 | 25.130 | 11.59 | 11.56 | 11.59 | 11.42 | 11.96 | 46,611,647 | 11.646 | 3.31% |
| 2007-08-20 | 0 | 24.20 | 24.30 | 24.35 | 23.50 | 24.75 | 36,938,920 | 884,440,653 | 23.943 | 11.22 | 11.26 | 11.28 | 10.89 | 11.47 | 79,704,903 | 11.096 | 6.37% |
| 2007-08-17 | 0 | 22.75 | 22.65 | 22.70 | 21.80 | 24.80 | 27,407,312 | 630,365,130 | 23.000 | 10.54 | 10.50 | 10.52 | 10.10 | 11.49 | 59,138,090 | 10.659 | -6.19% |
| 2007-08-16 | 0 | 24.25 | 24.50 | 24.60 | 22.55 | 24.80 | 24,424,333 | 572,525,669 | 23.441 | 11.24 | 11.35 | 11.40 | 10.45 | 11.49 | 52,701,571 | 10.864 | 0.21% |
| 2007-08-15 | 0 | 24.20 | 24.10 | 24.20 | 24.15 | 24.95 | 12,168,480 | 298,581,123 | 24.537 | 11.22 | 11.17 | 11.22 | 11.19 | 11.56 | 26,256,521 | 11.372 | -3.97% |
| 2007-08-14 | 0 | 25.20 | 25.10 | 25.20 | 24.75 | 25.40 | 11,531,900 | 289,507,570 | 25.105 | 11.68 | 11.63 | 11.68 | 11.47 | 11.77 | 24,882,941 | 11.635 | 0.80% |
| 2007-08-13 | 0 | 25.00 | 24.90 | 25.00 | 24.55 | 25.25 | 17,706,669 | 440,325,192 | 24.868 | 11.59 | 11.54 | 11.59 | 11.38 | 11.70 | 38,206,541 | 11.525 | 1.83% |
| 2007-08-10 | 0 | 24.55 | 24.55 | 24.75 | 22.60 | 25.10 | 15,833,124 | 393,193,164 | 24.834 | 11.38 | 11.38 | 11.47 | 10.47 | 11.63 | 34,163,901 | 11.509 | -6.48% |
| 2007-08-09 | 0 | 26.25 | 26.25 | 26.30 | 26.10 | 27.00 | 10,082,095 | 268,924,881 | 26.674 | 12.17 | 12.17 | 12.19 | 12.10 | 12.51 | 21,754,627 | 12.362 | -1.32% |
| 2007-08-08 | 0 | 26.60 | 26.60 | 26.70 | 26.50 | 27.10 | 13,010,591 | 347,074,672 | 26.676 | 12.33 | 12.33 | 12.37 | 12.28 | 12.56 | 28,073,585 | 12.363 | -0.75% |
| 2007-08-07 | 0 | 26.80 | 26.80 | 26.95 | 26.50 | 27.80 | 6,624,150 | 179,847,625 | 27.150 | 12.42 | 12.42 | 12.49 | 12.28 | 12.88 | 14,293,250 | 12.583 | -0.74% |
| 2007-08-06 | 0 | 27.00 | 26.90 | 27.05 | 26.55 | 27.55 | 9,740,182 | 261,602,359 | 26.858 | 12.51 | 12.47 | 12.54 | 12.30 | 12.77 | 21,016,864 | 12.447 | -4.76% |
| 2007-08-03 | 0 | 28.35 | 28.30 | 28.40 | 27.95 | 28.40 | 7,188,224 | 202,848,473 | 28.220 | 13.14 | 13.12 | 13.16 | 12.95 | 13.16 | 15,510,380 | 13.078 | 1.07% |
| 2007-08-02 | 0 | 28.05 | 28.00 | 28.05 | 27.80 | 28.80 | 10,221,797 | 289,091,912 | 28.282 | 13.00 | 12.98 | 13.00 | 12.88 | 13.35 | 22,056,068 | 13.107 | -2.09% |
| 2007-08-01 | 0 | 28.65 | 28.65 | 28.80 | 28.55 | 29.90 | 22,725,850 | 658,157,611 | 28.961 | 13.28 | 13.28 | 13.35 | 13.23 | 13.86 | 49,036,671 | 13.422 | -1.88% |
| 2007-07-31 | 0 | 29.20 | 29.30 | 29.35 | 28.65 | 29.35 | 13,552,130 | 392,640,987 | 28.973 | 13.53 | 13.58 | 13.60 | 13.28 | 13.60 | 29,242,090 | 13.427 | 0.69% |
| 2007-07-30 | 0 | 29.00 | 29.15 | 29.20 | 28.55 | 29.15 | 8,608,900 | 247,133,972 | 28.707 | 13.44 | 13.51 | 13.53 | 13.23 | 13.51 | 18,575,842 | 13.304 | 1.40% |
| 2007-07-27 | 0 | 28.60 | 28.55 | 28.60 | 28.15 | 28.70 | 18,101,154 | 516,344,977 | 28.526 | 13.25 | 13.23 | 13.25 | 13.05 | 13.30 | 39,057,740 | 13.220 | -2.89% |
| 2007-07-26 | 0 | 29.45 | 29.40 | 29.50 | 29.20 | 29.85 | 22,251,277 | 654,637,031 | 29.420 | 13.65 | 13.63 | 13.67 | 13.53 | 13.83 | 48,012,662 | 13.635 | -1.67% |
| 2007-07-25 | 0 | 29.95 | 29.90 | 30.00 | 29.80 | 30.70 | 9,550,100 | 287,049,348 | 30.057 | 13.88 | 13.86 | 13.90 | 13.81 | 14.23 | 20,606,715 | 13.930 | -2.44% |
| 2007-07-24 | 0 | 30.70 | 30.60 | 30.70 | 29.75 | 30.70 | 14,211,368 | 427,886,926 | 30.109 | 14.23 | 14.18 | 14.23 | 13.79 | 14.23 | 30,664,560 | 13.954 | 2.50% |
| 2007-07-23 | 0 | 29.95 | 29.90 | 29.95 | 29.00 | 29.95 | 9,291,768 | 273,954,280 | 29.484 | 13.88 | 13.86 | 13.88 | 13.44 | 13.88 | 20,049,300 | 13.664 | 1.35% |
| 2007-07-20 | 0 | 29.55 | 29.40 | 29.55 | 28.50 | 29.60 | 11,028,100 | 321,266,810 | 29.132 | 13.69 | 13.63 | 13.69 | 13.21 | 13.72 | 23,795,868 | 13.501 | 3.14% |
| 2007-07-19 | 0 | 28.65 | 28.65 | 28.75 | 28.50 | 29.25 | 7,847,074 | 226,186,039 | 28.824 | 13.28 | 13.28 | 13.32 | 13.21 | 13.56 | 16,932,013 | 13.358 | -1.04% |
| 2007-07-18 | 0 | 28.95 | 29.00 | 29.05 | 28.75 | 29.60 | 7,685,898 | 223,772,005 | 29.115 | 13.42 | 13.44 | 13.46 | 13.32 | 13.72 | 16,584,236 | 13.493 | -3.34% |
| 2007-07-17 | 0 | 29.95 | 29.95 | 30.00 | 29.40 | 30.00 | 6,692,890 | 199,737,239 | 29.843 | 13.88 | 13.88 | 13.90 | 13.63 | 13.90 | 14,441,574 | 13.831 | 0.50% |
| 2007-07-16 | 0 | 29.80 | 29.60 | 29.80 | 29.40 | 30.05 | 12,714,991 | 378,748,937 | 29.788 | 13.81 | 13.72 | 13.81 | 13.63 | 13.93 | 27,435,754 | 13.805 | 1.02% |
| 2007-07-13 | 0 | 29.50 | 29.50 | 29.70 | 28.70 | 29.55 | 7,674,152 | 222,280,326 | 28.965 | 13.67 | 13.67 | 13.76 | 13.30 | 13.69 | 16,558,891 | 13.424 | 3.33% |
| 2007-07-12 | 0 | 28.55 | 28.55 | 28.65 | 28.00 | 28.75 | 13,288,322 | 377,349,217 | 28.397 | 13.23 | 13.23 | 13.28 | 12.98 | 13.32 | 28,672,858 | 13.161 | 2.15% |
| 2007-07-11 | 0 | 27.95 | 27.85 | 27.90 | 27.80 | 28.55 | 10,293,716 | 289,267,047 | 28.101 | 12.95 | 12.91 | 12.93 | 12.88 | 13.23 | 22,211,251 | 13.023 | -1.76% |
| 2007-07-10 | 0 | 28.45 | 28.45 | 28.50 | 27.70 | 28.45 | 13,047,400 | 366,989,768 | 28.127 | 13.19 | 13.19 | 13.21 | 12.84 | 13.19 | 28,153,009 | 13.036 | 0.35% |
| 2007-07-09 | 0 | 28.35 | 28.30 | 28.35 | 28.00 | 28.85 | 12,765,278 | 362,874,766 | 28.427 | 13.14 | 13.12 | 13.14 | 12.98 | 13.37 | 27,544,261 | 13.174 | 0.18% |
| 2007-07-06 | 0 | 28.30 | 28.35 | 28.40 | 27.70 | 28.65 | 12,281,658 | 343,673,463 | 27.983 | 13.12 | 13.14 | 13.16 | 12.84 | 13.28 | 26,500,731 | 12.968 | 0.00% |
| 2007-07-05 | 0 | 28.30 | 28.40 | 28.45 | 27.50 | 28.50 | 11,453,000 | 319,888,942 | 27.931 | 13.12 | 13.16 | 13.19 | 12.74 | 13.21 | 24,712,695 | 12.944 | 2.35% |
| 2007-07-04 | 0 | 27.65 | 27.65 | 27.70 | 27.05 | 27.90 | 14,625,317 | 400,466,616 | 27.382 | 12.81 | 12.81 | 12.84 | 12.54 | 12.93 | 31,557,758 | 12.690 | 1.28% |
| 2007-07-03 | 0 | 27.30 | 27.15 | 27.30 | 26.50 | 27.50 | 14,157,053 | 381,725,530 | 26.964 | 12.65 | 12.58 | 12.65 | 12.28 | 12.74 | 30,547,362 | 12.496 | 1.30% |
| 2007-06-29 | 0 | 26.95 | 26.80 | 26.95 | 26.45 | 27.20 | 6,599,043 | 176,717,080 | 26.779 | 12.49 | 12.42 | 12.49 | 12.26 | 12.61 | 14,239,076 | 12.411 | -1.10% |
| 2007-06-28 | 0 | 27.25 | 27.10 | 27.30 | 26.50 | 27.25 | 12,673,821 | 341,517,042 | 26.947 | 12.63 | 12.56 | 12.65 | 12.28 | 12.63 | 27,346,920 | 12.488 | 3.81% |
| 2007-06-27 | 0 | 26.25 | 26.25 | 26.30 | 26.15 | 27.10 | 8,685,352 | 229,291,259 | 26.400 | 12.17 | 12.17 | 12.19 | 12.12 | 12.56 | 18,740,806 | 12.235 | -3.14% |
| 2007-06-26 | 0 | 27.10 | 26.70 | 27.00 | 26.70 | 27.35 | 9,538,450 | 258,180,035 | 27.067 | 12.56 | 12.37 | 12.51 | 12.37 | 12.68 | 20,581,577 | 12.544 | 0.18% |
| 2007-06-25 | 0 | 27.05 | 27.05 | 27.15 | 27.00 | 27.65 | 9,254,706 | 253,149,002 | 27.354 | 12.54 | 12.54 | 12.58 | 12.51 | 12.81 | 19,969,329 | 12.677 | -4.08% |
| 2007-06-22 | 0 | 28.20 | 28.10 | 28.20 | 27.65 | 28.45 | 8,946,480 | 250,667,939 | 28.019 | 13.07 | 13.02 | 13.07 | 12.81 | 13.19 | 19,304,255 | 12.985 | -0.18% |
| 2007-06-21 | 0 | 28.25 | 28.25 | 28.40 | 28.05 | 28.65 | 11,115,227 | 314,342,304 | 28.280 | 13.09 | 13.09 | 13.16 | 13.00 | 13.28 | 23,983,866 | 13.106 | 0.89% |
| 2007-06-20 | 0 | 28.00 | 27.90 | 28.00 | 27.65 | 28.25 | 12,208,076 | 341,134,058 | 27.943 | 12.98 | 12.93 | 12.98 | 12.81 | 13.09 | 26,341,959 | 12.950 | 0.54% |
| 2007-06-18 | 0 | 27.85 | 27.65 | 27.85 | 26.90 | 27.90 | 6,889,000 | 189,599,630 | 27.522 | 12.91 | 12.81 | 12.91 | 12.47 | 12.93 | 14,864,730 | 12.755 | 1.46% |
| 2007-06-15 | 0 | 27.45 | 27.30 | 27.50 | 26.90 | 28.50 | 8,110,682 | 221,914,891 | 27.361 | 12.72 | 12.65 | 12.74 | 12.47 | 13.21 | 17,500,813 | 12.680 | 3.39% |
| 2007-06-14 | 0 | 26.55 | 26.30 | 26.35 | 26.05 | 26.85 | 4,740,571 | 125,543,666 | 26.483 | 12.30 | 12.19 | 12.21 | 12.07 | 12.44 | 10,228,961 | 12.273 | 1.92% |
| 2007-06-13 | 0 | 26.05 | 26.05 | 26.10 | 25.70 | 26.40 | 2,522,999 | 65,474,096 | 25.951 | 12.07 | 12.07 | 12.10 | 11.91 | 12.23 | 5,443,998 | 12.027 | -0.76% |
| 2007-06-12 | 0 | 26.25 | 26.20 | 26.25 | 25.85 | 26.40 | 4,083,522 | 106,637,932 | 26.114 | 12.17 | 12.14 | 12.17 | 11.98 | 12.23 | 8,811,214 | 12.103 | 0.77% |
| 2007-06-11 | 0 | 26.05 | 26.00 | 26.10 | 25.90 | 26.30 | 4,706,300 | 122,665,858 | 26.064 | 12.07 | 12.05 | 12.10 | 12.00 | 12.19 | 10,155,012 | 12.079 | 1.96% |
| 2007-06-08 | 0 | 25.55 | 25.50 | 25.55 | 25.50 | 25.95 | 8,238,529 | 211,572,088 | 25.681 | 11.84 | 11.82 | 11.84 | 11.82 | 12.03 | 17,776,675 | 11.902 | -3.77% |
| 2007-06-07 | 0 | 26.55 | 26.45 | 26.55 | 25.25 | 26.70 | 9,621,188 | 249,924,886 | 25.977 | 12.30 | 12.26 | 12.30 | 11.70 | 12.37 | 20,760,105 | 12.039 | 0.76% |
| 2007-06-06 | 0 | 26.35 | 26.05 | 26.35 | 26.00 | 26.35 | 7,920,286 | 206,581,003 | 26.083 | 12.21 | 12.07 | 12.21 | 12.05 | 12.21 | 17,089,986 | 12.088 | 0.76% |
| 2007-06-05 | 0 | 26.15 | 26.00 | 26.10 | 25.60 | 26.25 | 4,742,612 | 122,996,648 | 25.934 | 12.12 | 12.05 | 12.10 | 11.86 | 12.17 | 10,233,364 | 12.019 | 0.19% |
| 2007-06-04 | 0 | 26.10 | 26.10 | 26.15 | 25.80 | 27.00 | 9,894,948 | 261,424,754 | 26.420 | 12.10 | 12.10 | 12.12 | 11.96 | 12.51 | 21,350,810 | 12.244 | 1.95% |
| 2007-06-01 | 0 | 25.60 | 25.60 | 25.70 | 24.60 | 25.75 | 21,419,415 | 536,418,291 | 25.044 | 11.86 | 11.86 | 11.91 | 11.40 | 11.93 | 46,217,713 | 11.606 | 4.07% |
| 2007-05-31 | 0 | 24.60 | 24.60 | 24.65 | 24.30 | 25.00 | 26,551,349 | 649,734,379 | 24.471 | 11.40 | 11.40 | 11.42 | 11.26 | 11.59 | 57,291,137 | 11.341 | 1.65% |
| 2007-05-30 | 0 | 24.20 | 24.20 | 24.25 | 23.55 | 24.30 | 7,432,282 | 177,690,817 | 23.908 | 11.22 | 11.22 | 11.24 | 10.91 | 11.26 | 16,036,996 | 11.080 | 1.89% |
| 2007-05-29 | 0 | 23.75 | 23.70 | 23.90 | 23.45 | 23.95 | 4,861,317 | 115,616,510 | 23.783 | 11.01 | 10.98 | 11.08 | 10.87 | 11.10 | 10,489,500 | 11.022 | 0.21% |
| 2007-05-28 | 0 | 23.70 | 23.70 | 23.75 | 23.70 | 24.30 | 5,900,548 | 141,354,359 | 23.956 | 10.98 | 10.98 | 11.01 | 10.98 | 11.26 | 12,731,899 | 11.102 | -2.67% |
| 2007-05-25 | 0 | 24.35 | 24.35 | 24.45 | 23.75 | 24.90 | 11,454,100 | 278,536,810 | 24.318 | 11.28 | 11.28 | 11.33 | 11.01 | 11.54 | 24,715,068 | 11.270 | -2.21% |
| 2007-05-23 | 0 | 24.90 | 24.80 | 24.95 | 24.70 | 25.15 | 7,830,439 | 195,878,707 | 25.015 | 11.54 | 11.49 | 11.56 | 11.45 | 11.66 | 16,896,119 | 11.593 | 1.22% |
| 2007-05-22 | 0 | 24.60 | 24.60 | 24.70 | 24.60 | 25.20 | 20,021,520 | 495,050,290 | 24.726 | 11.40 | 11.40 | 11.45 | 11.40 | 11.68 | 43,201,407 | 11.459 | 0.20% |
| 2007-05-21 | 0 | 24.55 | 24.25 | 24.45 | 23.70 | 24.60 | 10,657,400 | 258,530,912 | 24.258 | 11.38 | 11.24 | 11.33 | 10.98 | 11.40 | 22,995,990 | 11.242 | 4.25% |
| 2007-05-18 | 0 | 23.55 | 23.50 | 23.55 | 23.20 | 23.85 | 10,666,266 | 251,002,633 | 23.532 | 10.91 | 10.89 | 10.91 | 10.75 | 11.05 | 23,015,121 | 10.906 | -2.28% |
| 2007-05-17 | 0 | 24.10 | 24.05 | 24.10 | 23.65 | 24.30 | 6,395,500 | 153,747,916 | 24.040 | 11.17 | 11.15 | 11.17 | 10.96 | 11.26 | 13,799,881 | 11.141 | 0.21% |
| 2007-05-16 | 0 | 24.05 | 23.80 | 24.00 | 23.65 | 24.10 | 3,024,687 | 72,252,223 | 23.888 | 11.15 | 11.03 | 11.12 | 10.96 | 11.17 | 6,526,514 | 11.071 | 0.42% |
| 2007-05-15 | 0 | 23.95 | 23.85 | 23.95 | 23.75 | 24.60 | 5,231,191 | 126,077,622 | 24.101 | 11.10 | 11.05 | 11.10 | 11.01 | 11.40 | 11,287,595 | 11.170 | -2.04% |
| 2007-05-14 | 0 | 24.45 | 24.45 | 24.50 | 24.25 | 24.75 | 9,109,687 | 223,386,031 | 24.522 | 11.33 | 11.33 | 11.35 | 11.24 | 11.47 | 19,656,415 | 11.365 | 0.82% |
| 2007-05-11 | 0 | 24.25 | 24.30 | 24.45 | 23.55 | 24.75 | 7,979,948 | 193,819,018 | 24.288 | 11.24 | 11.26 | 11.33 | 10.91 | 11.47 | 17,218,722 | 11.256 | -2.41% |
| 2007-05-10 | 0 | 24.85 | 24.80 | 24.85 | 24.20 | 25.05 | 5,428,175 | 134,703,471 | 24.816 | 11.52 | 11.49 | 11.52 | 11.22 | 11.61 | 11,712,637 | 11.501 | 0.81% |
| 2007-05-09 | 0 | 24.65 | 24.60 | 24.65 | 24.20 | 25.10 | 5,775,344 | 141,966,810 | 24.582 | 11.42 | 11.40 | 11.42 | 11.22 | 11.63 | 12,461,741 | 11.392 | 1.44% |
| 2007-05-08 | 0 | 24.30 | 24.30 | 24.50 | 23.95 | 24.80 | 6,696,787 | 162,669,559 | 24.291 | 11.26 | 11.26 | 11.35 | 11.10 | 11.49 | 14,449,983 | 11.257 | -2.02% |
| 2007-05-07 | 0 | 24.80 | 24.75 | 24.80 | 24.55 | 25.30 | 16,021,823 | 395,669,338 | 24.696 | 11.49 | 11.47 | 11.49 | 11.38 | 11.73 | 34,571,066 | 11.445 | 3.33% |
| 2007-05-04 | 0 | 24.00 | 23.95 | 24.00 | 23.65 | 24.20 | 12,402,501 | 297,013,936 | 23.948 | 11.12 | 11.10 | 11.12 | 10.96 | 11.22 | 26,761,479 | 11.099 | 2.13% |
| 2007-05-03 | 0 | 23.50 | 23.50 | 23.60 | 23.20 | 24.00 | 3,988,152 | 94,114,155 | 23.598 | 10.89 | 10.89 | 10.94 | 10.75 | 11.12 | 8,605,429 | 10.937 | 0.86% |
| 2007-05-02 | 0 | 23.30 | 23.15 | 23.30 | 23.10 | 23.45 | 5,440,531 | 126,510,650 | 23.253 | 10.80 | 10.73 | 10.80 | 10.71 | 10.87 | 11,739,298 | 10.777 | -0.21% |
| 2007-04-30 | 0 | 23.35 | 23.35 | 23.40 | 22.55 | 23.45 | 3,303,187 | 75,900,788 | 22.978 | 10.82 | 10.82 | 10.84 | 10.45 | 10.87 | 7,127,447 | 10.649 | 1.08% |
| 2007-04-27 | 0 | 23.10 | 23.05 | 23.20 | 22.85 | 23.35 | 4,965,410 | 114,877,727 | 23.136 | 10.71 | 10.68 | 10.75 | 10.59 | 10.82 | 10,714,107 | 10.722 | -1.07% |
| 2007-04-26 | 0 | 23.35 | 23.45 | 23.50 | 23.20 | 23.55 | 4,978,047 | 116,243,724 | 23.351 | 10.82 | 10.87 | 10.89 | 10.75 | 10.91 | 10,741,374 | 10.822 | 1.08% |
| 2007-04-25 | 0 | 23.10 | 23.10 | 23.15 | 22.95 | 23.25 | 4,325,400 | 99,932,453 | 23.104 | 10.71 | 10.71 | 10.73 | 10.64 | 10.78 | 9,333,126 | 10.707 | -1.28% |
| 2007-04-24 | 0 | 23.40 | 23.30 | 23.35 | 22.95 | 23.70 | 6,179,184 | 144,009,858 | 23.306 | 10.84 | 10.80 | 10.82 | 10.64 | 10.98 | 13,333,126 | 10.801 | -1.06% |
| 2007-04-23 | 0 | 23.65 | 23.55 | 23.60 | 23.55 | 23.95 | 6,935,385 | 164,158,084 | 23.670 | 10.96 | 10.91 | 10.94 | 10.91 | 11.10 | 14,964,817 | 10.970 | 1.94% |
| 2007-04-20 | 0 | 23.20 | 23.25 | 23.30 | 23.00 | 23.45 | 2,680,000 | 61,955,721 | 23.118 | 10.75 | 10.78 | 10.80 | 10.66 | 10.87 | 5,782,766 | 10.714 | 1.75% |
| 2007-04-19 | 0 | 22.80 | 22.80 | 22.85 | 22.50 | 23.10 | 3,670,100 | 83,792,125 | 22.831 | 10.57 | 10.57 | 10.59 | 10.43 | 10.71 | 7,919,153 | 10.581 | -1.30% |
| 2007-04-18 | 0 | 23.10 | 23.05 | 23.10 | 22.75 | 23.65 | 6,130,905 | 142,288,810 | 23.208 | 10.71 | 10.68 | 10.71 | 10.54 | 10.96 | 13,228,952 | 10.756 | -2.33% |
| 2007-04-17 | 0 | 23.65 | 23.60 | 23.65 | 23.35 | 24.05 | 5,013,721 | 118,448,916 | 23.625 | 10.96 | 10.94 | 10.96 | 10.82 | 11.15 | 10,818,350 | 10.949 | 0.21% |
| 2007-04-16 | 0 | 23.60 | 23.60 | 23.65 | 23.30 | 23.75 | 4,902,093 | 115,617,992 | 23.585 | 10.94 | 10.94 | 10.96 | 10.80 | 11.01 | 10,577,484 | 10.931 | 1.29% |
| 2007-04-13 | 0 | 23.30 | 23.30 | 23.35 | 22.60 | 23.35 | 4,920,102 | 112,644,387 | 22.895 | 10.80 | 10.80 | 10.82 | 10.47 | 10.82 | 10,616,343 | 10.610 | 1.30% |
| 2007-04-12 | 0 | 23.00 | 22.90 | 23.00 | 22.90 | 23.50 | 7,362,720 | 171,145,251 | 23.245 | 10.66 | 10.61 | 10.66 | 10.61 | 10.89 | 15,886,899 | 10.773 | -2.34% |
| 2007-04-11 | 0 | 23.55 | 23.55 | 23.60 | 23.10 | 23.85 | 6,327,133 | 149,340,666 | 23.603 | 10.91 | 10.91 | 10.94 | 10.71 | 11.05 | 13,652,362 | 10.939 | -0.21% |
| 2007-04-10 | 0 | 23.60 | 23.50 | 23.55 | 23.15 | 23.70 | 7,139,562 | 168,442,328 | 23.593 | 10.94 | 10.89 | 10.91 | 10.73 | 10.98 | 15,405,380 | 10.934 | 2.39% |
| 2007-04-04 | 0 | 23.05 | 22.85 | 23.30 | 22.55 | 23.40 | 8,090,392 | 186,151,451 | 23.009 | 10.68 | 10.59 | 10.80 | 10.45 | 10.84 | 17,457,032 | 10.663 | 3.60% |
| 2007-04-03 | 0 | 22.25 | 22.30 | 22.35 | 21.80 | 22.30 | 4,209,042 | 92,764,994 | 22.039 | 10.31 | 10.33 | 10.36 | 10.10 | 10.33 | 9,082,055 | 10.214 | 2.30% |
| 2007-04-02 | 0 | 21.75 | 21.70 | 21.80 | 20.90 | 22.30 | 6,620,536 | 143,345,431 | 21.652 | 10.08 | 10.06 | 10.10 | 9.686 | 10.33 | 14,285,452 | 10.034 | -0.46% |
| 2007-03-30 | 0 | 21.85 | 21.85 | 21.95 | 21.80 | 22.55 | 6,054,050 | 133,659,031 | 22.078 | 10.13 | 10.13 | 10.17 | 10.10 | 10.45 | 13,063,118 | 10.232 | -3.32% |
| 2007-03-29 | 0 | 22.60 | 22.35 | 22.60 | 21.70 | 22.75 | 5,882,259 | 130,537,155 | 22.192 | 10.47 | 10.36 | 10.47 | 10.06 | 10.54 | 12,692,436 | 10.285 | 1.25% |
| 2007-03-28 | 0 | 22.45 | 22.35 | 22.45 | 21.85 | 23.00 | 4,822,581 | 107,956,753 | 22.386 | 10.34 | 10.30 | 10.34 | 10.07 | 10.60 | 10,466,525 | 10.314 | -1.54% |
| 2007-03-27 | 0 | 22.80 | 22.70 | 22.80 | 22.45 | 23.15 | 5,893,100 | 133,660,765 | 22.681 | 10.51 | 10.46 | 10.51 | 10.34 | 10.67 | 12,789,890 | 10.451 | 0.88% |
| 2007-03-26 | 0 | 22.60 | 22.55 | 22.60 | 22.15 | 22.65 | 9,523,485 | 213,991,907 | 22.470 | 10.41 | 10.39 | 10.41 | 10.21 | 10.44 | 20,668,973 | 10.353 | 2.03% |
| 2007-03-23 | 0 | 22.15 | 22.25 | 22.30 | 21.75 | 22.25 | 4,290,067 | 94,653,646 | 22.063 | 10.21 | 10.25 | 10.28 | 10.02 | 10.25 | 9,310,802 | 10.166 | -0.23% |
| 2007-03-22 | 0 | 22.20 | 22.15 | 22.20 | 22.00 | 22.50 | 14,720,334 | 325,425,613 | 22.107 | 10.23 | 10.21 | 10.23 | 10.14 | 10.37 | 31,947,779 | 10.186 | 2.54% |
| 2007-03-21 | 0 | 21.65 | 21.65 | 21.70 | 21.05 | 21.70 | 6,543,230 | 139,846,899 | 21.373 | 9.976 | 9.976 | 9.999 | 9.699 | 9.999 | 14,200,878 | 9.8478 | 2.85% |
| 2007-03-20 | 0 | 21.05 | 21.05 | 21.10 | 20.50 | 21.10 | 2,883,221 | 60,251,074 | 20.897 | 9.699 | 9.699 | 9.722 | 9.446 | 9.722 | 6,257,501 | 9.6286 | 2.18% |
| 2007-03-19 | 0 | 20.60 | 20.60 | 20.65 | 19.74 | 20.65 | 4,120,533 | 84,003,117 | 20.386 | 9.492 | 9.492 | 9.515 | 9.095 | 9.515 | 8,942,859 | 9.3933 | 2.23% |
| 2007-03-16 | 0 | 20.15 | 20.15 | 20.40 | 19.90 | 21.25 | 7,690,437 | 157,091,840 | 20.427 | 9.284 | 9.284 | 9.400 | 9.169 | 9.791 | 16,690,680 | 9.4119 | -0.74% |
| 2007-03-15 | 0 | 20.30 | 20.30 | 20.35 | 20.00 | 20.60 | 5,853,470 | 118,517,836 | 20.247 | 9.353 | 9.353 | 9.377 | 9.215 | 9.492 | 12,703,880 | 9.3293 | -0.73% |
| 2007-03-14 | 0 | 20.45 | 20.35 | 20.60 | 20.30 | 21.20 | 6,433,400 | 132,117,557 | 20.536 | 9.423 | 9.377 | 9.492 | 9.353 | 9.768 | 13,962,512 | 9.4623 | -5.32% |
| 2007-03-13 | 0 | 21.60 | 21.20 | 21.55 | 20.80 | 21.60 | 2,386,126 | 50,518,044 | 21.172 | 9.952 | 9.768 | 9.929 | 9.584 | 9.952 | 5,178,648 | 9.7551 | 1.89% |
| 2007-03-12 | 0 | 21.20 | 21.20 | 21.25 | 20.75 | 21.30 | 6,492,000 | 136,561,090 | 21.035 | 9.768 | 9.768 | 9.791 | 9.561 | 9.814 | 14,089,692 | 9.6923 | 5.47% |
| 2007-03-09 | 0 | 20.10 | 20.00 | 20.15 | 20.00 | 20.80 | 8,850,173 | 181,537,447 | 20.512 | 9.261 | 9.215 | 9.284 | 9.215 | 9.584 | 19,207,673 | 9.4513 | -1.95% |
| 2007-03-08 | 0 | 20.50 | 20.35 | 20.50 | 20.00 | 20.60 | 5,071,696 | 103,293,319 | 20.367 | 9.446 | 9.377 | 9.446 | 9.215 | 9.492 | 11,007,184 | 9.3842 | 3.12% |
| 2007-03-07 | 0 | 19.88 | 19.94 | 19.96 | 19.56 | 20.10 | 9,714,883 | 192,524,202 | 19.817 | 9.160 | 9.188 | 9.197 | 9.013 | 9.261 | 21,084,367 | 9.1311 | 2.05% |
| 2007-03-06 | 0 | 19.48 | 19.48 | 19.54 | 18.80 | 19.54 | 13,787,245 | 266,664,276 | 19.341 | 8.976 | 8.976 | 9.003 | 8.662 | 9.003 | 29,922,680 | 8.9118 | 1.46% |
| 2007-03-05 | 0 | 19.20 | 19.12 | 19.22 | 19.10 | 19.88 | 13,727,817 | 266,908,064 | 19.443 | 8.847 | 8.810 | 8.856 | 8.801 | 9.160 | 29,793,703 | 8.9585 | -3.90% |
| 2007-03-02 | 0 | 19.98 | 19.94 | 19.98 | 19.80 | 20.40 | 10,036,896 | 199,857,298 | 19.912 | 9.206 | 9.188 | 9.206 | 9.123 | 9.400 | 21,783,237 | 9.1748 | -0.35% |
| 2007-03-01 | 0 | 20.05 | 20.05 | 20.10 | 19.96 | 21.00 | 10,633,203 | 217,040,508 | 20.412 | 9.238 | 9.238 | 9.261 | 9.197 | 9.676 | 23,077,412 | 9.4049 | -2.91% |
| 2007-02-28 | 0 | 20.65 | 20.65 | 20.70 | 20.00 | 21.10 | 17,350,558 | 358,857,612 | 20.683 | 9.515 | 9.515 | 9.538 | 9.215 | 9.722 | 37,656,196 | 9.5298 | -4.84% |
| 2007-02-27 | 0 | 21.70 | 21.65 | 21.75 | 21.30 | 22.60 | 5,080,906 | 110,727,658 | 21.793 | 9.999 | 9.976 | 10.02 | 9.814 | 10.41 | 11,027,172 | 10.041 | -2.47% |
| 2007-02-26 | 0 | 22.25 | 22.15 | 22.30 | 21.90 | 22.60 | 3,126,797 | 69,694,277 | 22.289 | 10.25 | 10.21 | 10.28 | 10.09 | 10.41 | 6,786,138 | 10.270 | -1.33% |
| 2007-02-23 | 0 | 22.55 | 22.55 | 22.60 | 21.85 | 23.00 | 8,169,486 | 183,824,903 | 22.501 | 10.39 | 10.39 | 10.41 | 10.07 | 10.60 | 17,730,367 | 10.368 | -0.22% |
| 2007-02-22 | 0 | 22.60 | 22.45 | 22.60 | 22.45 | 22.70 | 5,999,222 | 135,093,161 | 22.518 | 10.41 | 10.34 | 10.41 | 10.34 | 10.46 | 13,020,208 | 10.376 | 0.44% |
| 2007-02-21 | 0 | 22.50 | 22.50 | 22.55 | 22.15 | 22.65 | 6,972,336 | 156,669,378 | 22.470 | 10.37 | 10.37 | 10.39 | 10.21 | 10.44 | 15,132,173 | 10.353 | 0.90% |
| 2007-02-16 | 0 | 22.30 | 22.25 | 22.30 | 21.90 | 22.40 | 7,369,118 | 163,992,003 | 22.254 | 10.28 | 10.25 | 10.28 | 10.09 | 10.32 | 15,993,316 | 10.254 | 0.90% |
| 2007-02-15 | 0 | 22.10 | 22.05 | 22.15 | 21.60 | 22.30 | 6,335,212 | 138,932,249 | 21.930 | 10.18 | 10.16 | 10.21 | 9.952 | 10.28 | 13,749,413 | 10.105 | 2.79% |
| 2007-02-14 | 0 | 21.50 | 21.50 | 21.80 | 21.10 | 21.80 | 10,641,252 | 227,666,509 | 21.395 | 9.906 | 9.906 | 10.04 | 9.722 | 10.04 | 23,094,881 | 9.8579 | 1.18% |
| 2007-02-13 | 0 | 21.25 | 21.25 | 21.60 | 21.10 | 21.95 | 8,648,321 | 186,181,978 | 21.528 | 9.791 | 9.791 | 9.952 | 9.722 | 10.11 | 18,769,591 | 9.9193 | -4.92% |
| 2007-02-12 | 0 | 22.35 | 22.30 | 22.40 | 21.85 | 22.50 | 7,813,449 | 173,501,186 | 22.205 | 10.30 | 10.28 | 10.32 | 10.07 | 10.37 | 16,957,655 | 10.231 | -0.67% |
| 2007-02-09 | 0 | 22.50 | 22.25 | 22.65 | 22.20 | 22.85 | 10,194,638 | 230,248,867 | 22.585 | 10.37 | 10.25 | 10.44 | 10.23 | 10.53 | 22,125,587 | 10.406 | -0.88% |
| 2007-02-08 | 0 | 22.70 | 22.50 | 22.70 | 21.65 | 22.80 | 13,400,110 | 299,135,311 | 22.323 | 10.46 | 10.37 | 10.46 | 9.976 | 10.51 | 29,082,475 | 10.286 | 1.79% |
| 2007-02-07 | 0 | 22.30 | 22.20 | 22.35 | 22.00 | 22.70 | 6,332,719 | 141,249,084 | 22.305 | 10.28 | 10.23 | 10.30 | 10.14 | 10.46 | 13,744,002 | 10.277 | -2.83% |
| 2007-02-06 | 0 | 22.95 | 22.90 | 23.10 | 22.40 | 23.30 | 9,339,914 | 211,577,025 | 22.653 | 10.57 | 10.55 | 10.64 | 10.32 | 10.74 | 20,270,566 | 10.438 | 1.77% |
| 2007-02-05 | 0 | 22.55 | 22.50 | 22.65 | 22.15 | 23.45 | 7,823,944 | 179,051,054 | 22.885 | 10.39 | 10.37 | 10.44 | 10.21 | 10.80 | 16,980,432 | 10.545 | -4.65% |
| 2007-02-02 | 0 | 23.65 | 23.60 | 23.65 | 23.25 | 24.00 | 15,043,049 | 354,051,198 | 23.536 | 10.90 | 10.87 | 10.90 | 10.71 | 11.06 | 32,648,172 | 10.844 | 4.88% |
| 2007-02-01 | 0 | 22.55 | 22.55 | 22.65 | 21.70 | 22.80 | 14,162,888 | 314,809,841 | 22.228 | 10.39 | 10.39 | 10.44 | 9.999 | 10.51 | 30,737,945 | 10.242 | 5.87% |
| 2007-01-31 | 0 | 21.30 | 21.30 | 21.35 | 20.80 | 21.65 | 8,397,750 | 178,921,717 | 21.306 | 9.814 | 9.814 | 9.837 | 9.584 | 9.976 | 18,225,772 | 9.8170 | -0.47% |
| 2007-01-30 | 0 | 21.40 | 21.30 | 21.40 | 21.10 | 21.45 | 5,613,372 | 119,570,528 | 21.301 | 9.860 | 9.814 | 9.860 | 9.722 | 9.883 | 12,182,792 | 9.8147 | 3.88% |
| 2007-01-29 | 0 | 20.60 | 20.60 | 20.65 | 20.40 | 20.85 | 3,280,059 | 67,574,968 | 20.602 | 9.492 | 9.492 | 9.515 | 9.400 | 9.607 | 7,118,765 | 9.4925 | -0.24% |
| 2007-01-26 | 0 | 20.65 | 20.65 | 20.95 | 20.55 | 21.50 | 9,905,335 | 207,055,374 | 20.903 | 9.515 | 9.515 | 9.653 | 9.469 | 9.906 | 21,497,708 | 9.6315 | -1.90% |
| 2007-01-25 | 0 | 21.05 | 21.00 | 21.05 | 20.90 | 21.30 | 9,439,967 | 198,643,609 | 21.043 | 9.699 | 9.676 | 9.699 | 9.630 | 9.814 | 20,487,713 | 9.6957 | 0.24% |
| 2007-01-24 | 0 | 21.00 | 20.90 | 21.10 | 20.50 | 21.10 | 12,062,411 | 251,034,301 | 20.811 | 9.676 | 9.630 | 9.722 | 9.446 | 9.722 | 26,179,245 | 9.5891 | -0.71% |
| 2007-01-23 | 0 | 21.15 | 21.20 | 21.25 | 20.60 | 21.70 | 5,057,667 | 107,614,334 | 21.277 | 9.745 | 9.768 | 9.791 | 9.492 | 9.999 | 10,976,736 | 9.8039 | -0.47% |
| 2007-01-22 | 0 | 21.25 | 21.25 | 21.40 | 21.10 | 22.00 | 5,186,820 | 111,867,551 | 21.568 | 9.791 | 9.791 | 9.860 | 9.722 | 10.14 | 11,257,039 | 9.9376 | -0.23% |
| 2007-01-19 | 0 | 21.30 | 21.00 | 21.25 | 21.00 | 22.00 | 5,692,453 | 121,017,125 | 21.259 | 9.814 | 9.676 | 9.791 | 9.676 | 10.14 | 12,354,423 | 9.7954 | 0.71% |
| 2007-01-18 | 0 | 21.15 | 21.05 | 21.10 | 20.30 | 21.45 | 9,264,534 | 194,472,460 | 20.991 | 9.745 | 9.699 | 9.722 | 9.353 | 9.883 | 20,106,968 | 9.6719 | 1.93% |
| 2007-01-17 | 0 | 20.75 | 20.70 | 20.75 | 19.90 | 21.05 | 12,669,689 | 261,414,821 | 20.633 | 9.561 | 9.538 | 9.561 | 9.169 | 9.699 | 27,497,231 | 9.5070 | 1.47% |
| 2007-01-16 | 0 | 20.45 | 20.55 | 20.60 | 19.76 | 20.70 | 13,818,171 | 281,376,538 | 20.363 | 9.423 | 9.469 | 9.492 | 9.105 | 9.538 | 29,989,800 | 9.3824 | 2.87% |
| 2007-01-15 | 0 | 19.88 | 19.88 | 19.90 | 19.42 | 19.96 | 10,037,011 | 197,449,931 | 19.672 | 9.160 | 9.160 | 9.169 | 8.948 | 9.197 | 21,783,487 | 9.0642 | 2.26% |
| 2007-01-12 | 0 | 19.44 | 19.46 | 19.48 | 19.24 | 19.58 | 8,935,375 | 173,107,462 | 19.373 | 8.957 | 8.966 | 8.976 | 8.865 | 9.022 | 19,392,589 | 8.9265 | 2.97% |
| 2007-01-11 | 0 | 18.88 | 18.86 | 18.88 | 18.80 | 19.36 | 7,533,262 | 142,753,104 | 18.950 | 8.699 | 8.690 | 8.699 | 8.662 | 8.920 | 16,349,560 | 8.7313 | -1.36% |
| 2007-01-10 | 0 | 19.14 | 19.00 | 19.14 | 18.60 | 19.24 | 19,039,087 | 360,183,572 | 18.918 | 8.819 | 8.754 | 8.819 | 8.570 | 8.865 | 41,320,838 | 8.7168 | 0.31% |
| 2007-01-09 | 0 | 19.08 | 18.94 | 19.00 | 18.46 | 19.30 | 32,665,661 | 616,439,678 | 18.871 | 8.791 | 8.727 | 8.754 | 8.506 | 8.893 | 70,894,812 | 8.6951 | 3.92% |
| 2007-01-08 | 0 | 18.36 | 18.34 | 18.36 | 18.00 | 18.56 | 20,579,659 | 374,695,642 | 18.207 | 8.460 | 8.450 | 8.460 | 8.294 | 8.552 | 44,664,366 | 8.3891 | -1.50% |
| 2007-01-05 | 0 | 18.64 | 18.60 | 18.62 | 18.48 | 19.10 | 18,243,556 | 341,022,506 | 18.693 | 8.589 | 8.570 | 8.579 | 8.515 | 8.801 | 39,594,284 | 8.6129 | -1.48% |
| 2007-01-04 | 0 | 18.92 | 18.68 | 18.90 | 18.52 | 19.30 | 22,649,989 | 426,452,018 | 18.828 | 8.718 | 8.607 | 8.708 | 8.533 | 8.893 | 49,157,637 | 8.6752 | 2.16% |
| 2007-01-03 | 0 | 18.52 | 18.50 | 18.52 | 18.48 | 20.20 | 16,962,855 | 318,598,387 | 18.782 | 8.533 | 8.524 | 8.533 | 8.515 | 9.307 | 36,814,758 | 8.6541 | -7.12% |
| 2007-01-02 | 0 | 19.94 | 19.90 | 19.92 | 19.76 | 20.25 | 3,043,737 | 60,655,837 | 19.928 | 9.188 | 9.169 | 9.178 | 9.105 | 9.330 | 6,605,872 | 9.1821 | 2.26% |
| 2006-12-29 | 0 | 19.50 | 19.46 | 19.50 | 18.88 | 19.54 | 7,217,545 | 139,020,629 | 19.261 | 8.985 | 8.966 | 8.985 | 8.699 | 9.003 | 15,664,354 | 8.8750 | 2.42% |
| 2006-12-28 | 0 | 19.04 | 18.96 | 19.04 | 18.70 | 19.14 | 7,948,909 | 151,158,983 | 19.016 | 8.773 | 8.736 | 8.773 | 8.616 | 8.819 | 17,251,646 | 8.7620 | 1.82% |
| 2006-12-27 | 0 | 18.70 | 18.70 | 18.74 | 18.38 | 18.80 | 5,823,644 | 108,422,141 | 18.618 | 8.616 | 8.616 | 8.635 | 8.469 | 8.662 | 12,639,149 | 8.5783 | 1.74% |
| 2006-12-22 | 0 | 18.38 | 18.38 | 18.40 | 18.18 | 18.40 | 3,781,351 | 69,022,606 | 18.253 | 8.469 | 8.469 | 8.478 | 8.377 | 8.478 | 8,206,727 | 8.4105 | 1.21% |
| 2006-12-21 | 0 | 18.16 | 18.14 | 18.18 | 18.04 | 18.40 | 2,702,054 | 49,082,013 | 18.165 | 8.367 | 8.358 | 8.377 | 8.312 | 8.478 | 5,864,311 | 8.3696 | -0.22% |
| 2006-12-20 | 0 | 18.20 | 18.18 | 18.28 | 18.10 | 18.38 | 6,315,744 | 114,808,163 | 18.178 | 8.386 | 8.377 | 8.423 | 8.340 | 8.469 | 13,707,161 | 8.3758 | 0.55% |
| 2006-12-19 | 0 | 18.10 | 18.08 | 18.14 | 17.96 | 18.38 | 5,080,725 | 92,387,572 | 18.184 | 8.340 | 8.331 | 8.358 | 8.275 | 8.469 | 11,026,780 | 8.3785 | -0.33% |
| 2006-12-18 | 0 | 18.16 | 18.02 | 18.16 | 18.00 | 18.36 | 7,005,763 | 126,858,352 | 18.108 | 8.367 | 8.303 | 8.367 | 8.294 | 8.460 | 15,204,721 | 8.3434 | -0.22% |
| 2006-12-15 | 0 | 18.20 | 18.16 | 18.22 | 17.96 | 18.44 | 8,192,665 | 148,506,857 | 18.127 | 8.386 | 8.367 | 8.395 | 8.275 | 8.496 | 17,780,673 | 8.3522 | 1.34% |
| 2006-12-14 | 0 | 17.96 | 17.96 | 17.98 | 17.54 | 17.98 | 7,762,324 | 137,613,480 | 17.728 | 8.275 | 8.275 | 8.285 | 8.082 | 8.285 | 16,846,697 | 8.1686 | 1.24% |
| 2006-12-13 | 0 | 17.74 | 17.70 | 17.74 | 17.58 | 17.92 | 7,373,711 | 130,703,690 | 17.726 | 8.174 | 8.155 | 8.174 | 8.100 | 8.257 | 16,003,284 | 8.1673 | -0.89% |
| 2006-12-12 | 0 | 17.90 | 17.90 | 17.94 | 17.70 | 18.00 | 8,509,861 | 152,068,635 | 17.870 | 8.248 | 8.248 | 8.266 | 8.155 | 8.294 | 18,469,089 | 8.2337 | 1.24% |
| 2006-12-11 | 0 | 17.68 | 17.68 | 17.72 | 17.36 | 17.88 | 6,407,498 | 113,015,994 | 17.638 | 8.146 | 8.146 | 8.165 | 7.999 | 8.238 | 13,906,296 | 8.1270 | -0.11% |
| 2006-12-08 | 0 | 17.70 | 17.68 | 17.70 | 17.46 | 17.72 | 3,978,863 | 70,217,617 | 17.648 | 8.155 | 8.146 | 8.155 | 8.045 | 8.165 | 8,635,391 | 8.1314 | 0.34% |
| 2006-12-07 | 0 | 17.64 | 17.62 | 17.70 | 17.52 | 17.92 | 7,213,018 | 128,128,244 | 17.763 | 8.128 | 8.119 | 8.155 | 8.073 | 8.257 | 15,654,529 | 8.1847 | 0.46% |
| 2006-12-06 | 0 | 17.56 | 17.54 | 17.56 | 17.54 | 17.80 | 12,395,693 | 219,848,264 | 17.736 | 8.091 | 8.082 | 8.091 | 8.082 | 8.202 | 26,902,573 | 8.1720 | 0.46% |
| 2006-12-05 | 0 | 17.48 | 17.42 | 17.46 | 17.42 | 17.80 | 6,276,506 | 110,173,353 | 17.553 | 8.054 | 8.026 | 8.045 | 8.026 | 8.202 | 13,622,002 | 8.0879 | -0.23% |
| 2006-12-04 | 0 | 17.52 | 17.44 | 17.54 | 17.26 | 17.54 | 5,301,483 | 92,446,527 | 17.438 | 8.073 | 8.036 | 8.082 | 7.953 | 8.082 | 11,505,894 | 8.0347 | 0.23% |
| 2006-12-01 | 0 | 17.48 | 17.46 | 17.48 | 17.06 | 17.70 | 9,332,960 | 161,966,267 | 17.354 | 8.054 | 8.045 | 8.054 | 7.861 | 8.155 | 20,255,474 | 7.9962 | 1.04% |
| 2006-11-30 | 0 | 17.30 | 17.34 | 17.36 | 16.82 | 17.36 | 11,886,164 | 203,071,730 | 17.085 | 7.971 | 7.990 | 7.999 | 7.750 | 7.999 | 25,796,734 | 7.8720 | 2.25% |
| 2006-11-29 | 0 | 16.92 | 16.90 | 16.92 | 16.50 | 16.92 | 7,751,845 | 129,699,312 | 16.731 | 7.796 | 7.787 | 7.796 | 7.603 | 7.796 | 16,823,954 | 7.7092 | 2.30% |
| 2006-11-28 | 0 | 16.54 | 16.56 | 16.58 | 16.42 | 17.22 | 10,683,380 | 179,662,706 | 16.817 | 7.621 | 7.630 | 7.639 | 7.566 | 7.934 | 23,186,312 | 7.7487 | -3.95% |
| 2006-11-27 | 0 | 17.22 | 17.34 | 17.38 | 16.96 | 17.40 | 7,438,000 | 127,100,300 | 17.088 | 7.934 | 7.990 | 8.008 | 7.815 | 8.017 | 16,142,812 | 7.8735 | -0.46% |
| 2006-11-24 | 0 | 17.30 | 17.28 | 17.32 | 16.94 | 17.52 | 9,578,821 | 165,626,268 | 17.291 | 7.971 | 7.962 | 7.980 | 7.805 | 8.073 | 20,789,070 | 7.9670 | -1.03% |
| 2006-11-23 | 0 | 17.48 | 17.48 | 17.50 | 17.40 | 17.58 | 17,828,500 | 311,863,614 | 17.492 | 8.054 | 8.054 | 8.063 | 8.017 | 8.100 | 38,693,481 | 8.0598 | 0.58% |
| 2006-11-22 | 0 | 17.38 | 17.30 | 17.40 | 17.24 | 17.70 | 20,003,039 | 348,408,618 | 17.418 | 8.008 | 7.971 | 8.017 | 7.944 | 8.155 | 43,412,919 | 8.0255 | -0.11% |
| 2006-11-21 | 0 | 17.40 | 17.30 | 17.40 | 17.22 | 17.44 | 8,633,948 | 149,511,556 | 17.317 | 8.017 | 7.971 | 8.017 | 7.934 | 8.036 | 18,738,397 | 7.9789 | 1.52% |
| 2006-11-20 | 0 | 17.14 | 17.12 | 17.14 | 17.10 | 17.28 | 7,994,359 | 137,488,384 | 17.198 | 7.897 | 7.888 | 7.897 | 7.879 | 7.962 | 17,350,286 | 7.9243 | -0.23% |
| 2006-11-17 | 0 | 17.18 | 17.14 | 17.18 | 17.14 | 17.50 | 12,276,201 | 211,531,966 | 17.231 | 7.916 | 7.897 | 7.916 | 7.897 | 8.063 | 26,643,237 | 7.9394 | -0.58% |
| 2006-11-16 | 0 | 17.28 | 17.34 | 17.36 | 16.84 | 17.40 | 20,826,341 | 354,430,073 | 17.018 | 7.962 | 7.990 | 7.999 | 7.759 | 8.017 | 45,199,744 | 7.8414 | 2.61% |
| 2006-11-15 | 0 | 16.84 | 16.86 | 16.88 | 16.48 | 16.98 | 15,140,850 | 254,004,637 | 16.776 | 7.759 | 7.768 | 7.778 | 7.593 | 7.824 | 32,860,431 | 7.7298 | 2.68% |
| 2006-11-14 | 0 | 16.40 | 16.36 | 16.40 | 16.28 | 16.44 | 9,954,892 | 162,893,775 | 16.363 | 7.557 | 7.538 | 7.557 | 7.501 | 7.575 | 21,605,263 | 7.5395 | 0.74% |
| 2006-11-13 | 0 | 16.28 | 16.26 | 16.28 | 16.14 | 16.40 | 13,061,029 | 212,691,279 | 16.284 | 7.501 | 7.492 | 7.501 | 7.437 | 7.557 | 28,346,562 | 7.5032 | -0.73% |
| 2006-11-10 | 0 | 16.40 | 16.38 | 16.40 | 16.36 | 16.80 | 23,361,416 | 385,837,149 | 16.516 | 7.557 | 7.547 | 7.557 | 7.538 | 7.741 | 50,701,658 | 7.6100 | -1.91% |
| 2006-11-09 | 0 | 16.72 | 16.72 | 16.76 | 16.70 | 16.90 | 41,098,886 | 690,043,310 | 16.790 | 7.704 | 7.704 | 7.722 | 7.695 | 7.787 | 89,197,576 | 7.7361 | 0.48% |
| 2006-11-08 | 0 | 16.64 | 16.62 | 16.64 | 16.46 | 16.90 | 468,438,955 | 7,658,389,213 | 16.349 | 7.667 | 7.658 | 7.667 | 7.584 | 7.787 | 1,016,660,628 | 7.5329 | -8.07% |
| 2006-11-07 | 0 | 18.10 | 18.02 | 18.10 | 18.10 | 18.10 | 575,000 | 10,253,600 | 17.832 | 8.340 | 8.303 | 8.340 | 8.340 | 8.340 | 1,247,932 | 8.2165 | 2.14% |
| 2006-11-06 | 0 | 17.72 | 17.70 | 17.72 | 17.12 | 17.80 | 8,504,430 | 149,518,219 | 17.581 | 8.165 | 8.155 | 8.165 | 7.888 | 8.202 | 18,457,302 | 8.1008 | 2.31% |
| 2006-11-03 | 0 | 17.32 | 17.34 | 17.36 | 16.92 | 17.54 | 6,416,868 | 110,603,111 | 17.236 | 7.980 | 7.990 | 7.999 | 7.796 | 8.082 | 13,926,632 | 7.9418 | 2.61% |
| 2006-11-02 | 0 | 16.88 | 16.84 | 16.92 | 16.66 | 17.20 | 4,687,733 | 79,901,773 | 17.045 | 7.778 | 7.759 | 7.796 | 7.676 | 7.925 | 10,173,863 | 7.8536 | 0.12% |
| 2006-11-01 | 0 | 17.24 | 17.26 | 17.30 | 17.04 | 17.30 | 5,225,185 | 89,696,365 | 17.166 | 7.768 | 7.777 | 7.795 | 7.678 | 7.795 | 11,595,897 | 7.7352 | 1.65% |
| 2006-10-31 | 0 | 16.96 | 16.98 | 17.00 | 16.76 | 17.06 | 4,564,134 | 77,141,862 | 16.902 | 7.642 | 7.651 | 7.660 | 7.552 | 7.687 | 10,128,872 | 7.6160 | -0.59% |
| 2006-10-27 | 0 | 17.06 | 17.06 | 17.08 | 17.04 | 17.52 | 4,613,714 | 79,526,100 | 17.237 | 7.687 | 7.687 | 7.696 | 7.678 | 7.895 | 10,238,901 | 7.7671 | 0.12% |
| 2006-10-26 | 0 | 17.04 | 16.98 | 17.00 | 17.00 | 17.26 | 3,765,792 | 64,691,847 | 17.179 | 7.678 | 7.651 | 7.660 | 7.660 | 7.777 | 8,357,166 | 7.7409 | -0.12% |
| 2006-10-25 | 0 | 17.06 | 17.04 | 17.12 | 16.94 | 17.48 | 9,257,159 | 157,736,046 | 17.039 | 7.687 | 7.678 | 7.714 | 7.633 | 7.877 | 20,543,783 | 7.6780 | -1.84% |
| 2006-10-24 | 0 | 17.38 | 17.28 | 17.42 | 17.30 | 17.56 | 4,788,869 | 83,607,015 | 17.459 | 7.832 | 7.786 | 7.850 | 7.795 | 7.913 | 10,627,611 | 7.8670 | 0.00% |
| 2006-10-23 | 0 | 17.38 | 17.40 | 17.42 | 17.32 | 17.82 | 2,250,538 | 39,283,236 | 17.455 | 7.832 | 7.841 | 7.850 | 7.805 | 8.030 | 4,994,466 | 7.8654 | -0.80% |
| 2006-10-20 | 0 | 17.52 | 17.60 | 17.64 | 16.86 | 17.60 | 9,020,567 | 156,015,932 | 17.296 | 7.895 | 7.931 | 7.949 | 7.597 | 7.931 | 20,018,730 | 7.7935 | 4.04% |
| 2006-10-19 | 0 | 16.84 | 16.82 | 16.84 | 16.62 | 16.88 | 9,154,488 | 153,660,280 | 16.785 | 7.588 | 7.579 | 7.588 | 7.489 | 7.606 | 20,315,932 | 7.5635 | 2.56% |
| 2006-10-18 | 0 | 16.42 | 16.38 | 16.50 | 16.28 | 16.50 | 3,655,902 | 59,846,301 | 16.370 | 7.399 | 7.381 | 7.435 | 7.336 | 7.435 | 8,113,294 | 7.3763 | 0.24% |
| 2006-10-17 | 0 | 16.38 | 16.36 | 16.38 | 16.24 | 16.66 | 3,502,119 | 57,368,389 | 16.381 | 7.381 | 7.372 | 7.381 | 7.318 | 7.507 | 7,772,014 | 7.3814 | 0.12% |
| 2006-10-16 | 0 | 16.36 | 16.30 | 16.42 | 16.30 | 16.58 | 2,916,651 | 48,132,185 | 16.503 | 7.372 | 7.345 | 7.399 | 7.345 | 7.471 | 6,472,725 | 7.4362 | -0.61% |
| 2006-10-13 | 0 | 16.46 | 16.42 | 16.46 | 16.42 | 16.74 | 2,891,391 | 48,074,502 | 16.627 | 7.417 | 7.399 | 7.417 | 7.399 | 7.543 | 6,416,667 | 7.4921 | -0.12% |
| 2006-10-12 | 0 | 16.48 | 16.40 | 16.50 | 16.32 | 16.50 | 3,742,810 | 61,520,140 | 16.437 | 7.426 | 7.390 | 7.435 | 7.354 | 7.435 | 8,306,163 | 7.4066 | -0.12% |
| 2006-10-11 | 0 | 16.50 | 16.48 | 16.50 | 16.34 | 16.62 | 5,670,963 | 93,351,153 | 16.461 | 7.435 | 7.426 | 7.435 | 7.363 | 7.489 | 12,585,182 | 7.4175 | -0.24% |
| 2006-10-10 | 0 | 16.54 | 16.52 | 16.54 | 16.28 | 16.58 | 5,204,587 | 85,168,911 | 16.364 | 7.453 | 7.444 | 7.453 | 7.336 | 7.471 | 11,550,186 | 7.3738 | 1.60% |
| 2006-10-09 | 0 | 16.28 | 16.22 | 16.30 | 16.14 | 16.70 | 5,503,539 | 89,616,301 | 16.283 | 7.336 | 7.309 | 7.345 | 7.273 | 7.525 | 12,213,629 | 7.3374 | -1.81% |
| 2006-10-06 | 0 | 16.58 | 16.56 | 16.60 | 16.56 | 16.74 | 5,365,398 | 89,138,988 | 16.614 | 7.471 | 7.462 | 7.480 | 7.462 | 7.543 | 11,907,063 | 7.4862 | -1.31% |
| 2006-10-05 | 0 | 16.80 | 16.78 | 16.80 | 16.76 | 17.30 | 7,927,560 | 135,215,965 | 17.056 | 7.570 | 7.561 | 7.570 | 7.552 | 7.795 | 17,593,094 | 7.6857 | 0.60% |
| 2006-10-04 | 0 | 16.70 | 16.70 | 16.72 | 16.32 | 17.18 | 6,487,230 | 109,152,452 | 16.826 | 7.525 | 7.525 | 7.534 | 7.354 | 7.741 | 14,396,668 | 7.5818 | -2.11% |
| 2006-10-03 | 0 | 17.06 | 16.96 | 17.06 | 16.40 | 17.34 | 7,591,111 | 127,875,296 | 16.845 | 7.687 | 7.642 | 7.687 | 7.390 | 7.814 | 16,846,436 | 7.5906 | 2.52% |
| 2006-09-29 | 0 | 16.64 | 16.62 | 16.66 | 16.16 | 16.68 | 8,933,813 | 147,380,105 | 16.497 | 7.498 | 7.489 | 7.507 | 7.282 | 7.516 | 19,826,203 | 7.4336 | 2.97% |
| 2006-09-28 | 0 | 16.16 | 16.16 | 16.18 | 16.08 | 16.86 | 7,611,848 | 123,829,469 | 16.268 | 7.282 | 7.282 | 7.291 | 7.246 | 7.597 | 16,892,456 | 7.3305 | -1.94% |
| 2006-09-27 | 0 | 16.48 | 16.46 | 16.48 | 16.40 | 16.84 | 5,187,187 | 85,797,711 | 16.540 | 7.426 | 7.417 | 7.426 | 7.390 | 7.588 | 11,511,571 | 7.4532 | 0.86% |
| 2006-09-26 | 0 | 16.34 | 16.32 | 16.36 | 16.20 | 17.10 | 3,356,152 | 55,955,644 | 16.673 | 7.363 | 7.354 | 7.372 | 7.300 | 7.705 | 7,448,080 | 7.5128 | -2.51% |
| 2006-09-25 | 0 | 16.76 | 16.76 | 16.78 | 16.74 | 17.40 | 2,789,626 | 47,779,248 | 17.127 | 7.552 | 7.552 | 7.561 | 7.543 | 7.841 | 6,190,827 | 7.7177 | -1.87% |
| 2006-09-22 | 0 | 17.08 | 17.06 | 17.10 | 16.94 | 17.50 | 1,889,170 | 32,395,208 | 17.148 | 7.696 | 7.687 | 7.705 | 7.633 | 7.886 | 4,192,506 | 7.7269 | -0.35% |
| 2006-09-21 | 0 | 17.14 | 17.14 | 17.18 | 16.98 | 17.36 | 3,172,928 | 54,426,242 | 17.153 | 7.723 | 7.723 | 7.741 | 7.651 | 7.823 | 7,041,463 | 7.7294 | 1.06% |
| 2006-09-20 | 0 | 16.96 | 16.94 | 16.96 | 16.80 | 17.14 | 3,726,544 | 63,249,392 | 16.973 | 7.642 | 7.633 | 7.642 | 7.570 | 7.723 | 8,270,065 | 7.6480 | -0.35% |
| 2006-09-19 | 0 | 17.02 | 17.00 | 17.04 | 16.98 | 17.30 | 1,959,770 | 33,646,827 | 17.169 | 7.669 | 7.660 | 7.678 | 7.651 | 7.795 | 4,349,184 | 7.7364 | -0.58% |
| 2006-09-18 | 0 | 17.12 | 17.10 | 17.12 | 16.84 | 17.38 | 6,359,952 | 109,371,653 | 17.197 | 7.714 | 7.705 | 7.714 | 7.588 | 7.832 | 14,114,209 | 7.7490 | 2.03% |
| 2006-09-15 | 0 | 16.78 | 16.68 | 16.78 | 16.48 | 16.80 | 3,352,640 | 55,717,093 | 16.619 | 7.561 | 7.516 | 7.561 | 7.426 | 7.570 | 7,440,286 | 7.4886 | 1.33% |
| 2006-09-14 | 0 | 16.56 | 16.58 | 16.60 | 16.30 | 16.82 | 4,342,845 | 71,775,018 | 16.527 | 7.462 | 7.471 | 7.480 | 7.345 | 7.579 | 9,637,780 | 7.4473 | -1.31% |
| 2006-09-13 | 0 | 16.78 | 16.76 | 16.78 | 16.62 | 16.80 | 6,953,851 | 116,408,653 | 16.740 | 7.561 | 7.552 | 7.561 | 7.489 | 7.570 | 15,432,208 | 7.5432 | 2.44% |
| 2006-09-12 | 0 | 16.38 | 16.38 | 16.44 | 16.14 | 16.44 | 4,046,528 | 65,976,892 | 16.305 | 7.381 | 7.381 | 7.408 | 7.273 | 7.408 | 8,980,184 | 7.3469 | 1.49% |
| 2006-09-11 | 0 | 16.14 | 16.12 | 16.14 | 16.12 | 16.62 | 4,734,212 | 77,663,822 | 16.405 | 7.273 | 7.264 | 7.273 | 7.264 | 7.489 | 10,506,314 | 7.3921 | -2.42% |
| 2006-09-08 | 0 | 16.54 | 16.44 | 16.56 | 16.18 | 16.78 | 2,868,233 | 47,522,694 | 16.569 | 7.453 | 7.408 | 7.462 | 7.291 | 7.561 | 6,365,274 | 7.4659 | 2.61% |
| 2006-09-07 | 0 | 16.12 | 16.10 | 16.12 | 16.04 | 16.46 | 5,463,940 | 88,262,028 | 16.154 | 7.264 | 7.255 | 7.264 | 7.228 | 7.417 | 12,125,750 | 7.2789 | -2.18% |
| 2006-09-06 | 0 | 16.48 | 16.46 | 16.48 | 16.40 | 16.94 | 3,400,939 | 56,562,772 | 16.632 | 7.426 | 7.417 | 7.426 | 7.390 | 7.633 | 7,547,472 | 7.4943 | -1.32% |
| 2006-09-05 | 0 | 16.70 | 16.70 | 16.72 | 16.54 | 16.88 | 2,063,152 | 34,558,492 | 16.750 | 7.525 | 7.525 | 7.534 | 7.453 | 7.606 | 4,578,613 | 7.5478 | -0.83% |
| 2006-09-04 | 0 | 16.84 | 16.86 | 16.98 | 16.72 | 17.50 | 4,146,500 | 70,180,687 | 16.925 | 7.588 | 7.597 | 7.651 | 7.534 | 7.886 | 9,202,045 | 7.6266 | -1.52% |
| 2006-09-01 | 0 | 17.10 | 17.10 | 17.14 | 16.70 | 17.20 | 6,736,331 | 114,659,151 | 17.021 | 7.705 | 7.705 | 7.723 | 7.525 | 7.750 | 14,949,481 | 7.6698 | 3.14% |
| 2006-08-31 | 0 | 16.58 | 16.64 | 16.66 | 16.44 | 17.20 | 5,606,563 | 94,169,223 | 16.796 | 7.471 | 7.498 | 7.507 | 7.408 | 7.750 | 12,442,264 | 7.5685 | -0.72% |
| 2006-08-30 | 0 | 16.70 | 16.68 | 16.72 | 16.48 | 16.80 | 6,382,204 | 106,249,209 | 16.648 | 7.525 | 7.516 | 7.534 | 7.426 | 7.570 | 14,163,591 | 7.5016 | 1.83% |
| 2006-08-29 | 0 | 16.40 | 16.38 | 16.40 | 16.22 | 16.48 | 4,755,113 | 77,411,063 | 16.280 | 7.390 | 7.381 | 7.390 | 7.309 | 7.426 | 10,552,699 | 7.3357 | 3.27% |
| 2006-08-28 | 0 | 15.88 | 15.86 | 15.88 | 15.50 | 16.04 | 4,322,473 | 68,498,629 | 15.847 | 7.156 | 7.147 | 7.156 | 6.984 | 7.228 | 9,592,570 | 7.1408 | 1.40% |
| 2006-08-25 | 0 | 15.66 | 15.62 | 15.66 | 15.62 | 15.90 | 3,008,177 | 47,323,754 | 15.732 | 7.056 | 7.038 | 7.056 | 7.038 | 7.165 | 6,675,842 | 7.0888 | 0.13% |
| 2006-08-24 | 0 | 15.64 | 15.62 | 15.64 | 15.44 | 16.06 | 3,640,191 | 57,153,452 | 15.701 | 7.047 | 7.038 | 7.047 | 6.957 | 7.237 | 8,078,428 | 7.0748 | 1.30% |
| 2006-08-23 | 0 | 15.44 | 15.42 | 15.44 | 15.16 | 15.46 | 4,528,255 | 68,850,197 | 15.205 | 6.957 | 6.948 | 6.957 | 6.831 | 6.966 | 10,049,248 | 6.8513 | 1.85% |
| 2006-08-22 | 0 | 15.16 | 15.08 | 15.12 | 14.70 | 15.36 | 5,372,641 | 81,169,897 | 15.108 | 6.831 | 6.795 | 6.813 | 6.624 | 6.921 | 11,923,136 | 6.8078 | 2.85% |
| 2006-08-21 | 0 | 14.74 | 14.74 | 14.80 | 14.68 | 15.88 | 5,290,626 | 79,286,035 | 14.986 | 6.642 | 6.642 | 6.669 | 6.615 | 7.156 | 11,741,126 | 6.7528 | -5.51% |
| 2006-08-18 | 0 | 15.60 | 15.56 | 15.60 | 15.48 | 16.10 | 2,247,128 | 35,217,283 | 15.672 | 7.029 | 7.011 | 7.029 | 6.975 | 7.255 | 4,986,898 | 7.0620 | -1.89% |
| 2006-08-17 | 0 | 15.90 | 15.92 | 16.00 | 15.88 | 16.28 | 1,231,308 | 19,906,317 | 16.167 | 7.165 | 7.174 | 7.210 | 7.156 | 7.336 | 2,732,558 | 7.2849 | -1.85% |
| 2006-08-16 | 0 | 16.20 | 16.18 | 16.20 | 15.90 | 16.26 | 5,260,419 | 85,138,579 | 16.185 | 7.300 | 7.291 | 7.300 | 7.165 | 7.327 | 11,674,090 | 7.2930 | 1.89% |
| 2006-08-15 | 0 | 15.90 | 15.86 | 15.90 | 15.66 | 15.96 | 5,402,390 | 85,645,309 | 15.853 | 7.165 | 7.147 | 7.165 | 7.056 | 7.192 | 11,989,156 | 7.1436 | 0.38% |
| 2006-08-14 | 0 | 15.84 | 15.82 | 15.84 | 15.70 | 16.02 | 2,902,035 | 46,046,980 | 15.867 | 7.138 | 7.129 | 7.138 | 7.075 | 7.219 | 6,440,289 | 7.1498 | 1.67% |
| 2006-08-11 | 0 | 15.58 | 15.58 | 15.62 | 15.54 | 15.68 | 1,748,946 | 27,328,116 | 15.625 | 7.020 | 7.020 | 7.038 | 7.002 | 7.066 | 3,881,317 | 7.0409 | 0.52% |
| 2006-08-10 | 0 | 15.50 | 15.50 | 15.52 | 15.50 | 15.74 | 4,034,599 | 62,746,305 | 15.552 | 6.984 | 6.984 | 6.993 | 6.984 | 7.093 | 8,953,711 | 7.0079 | -1.15% |
| 2006-08-09 | 0 | 15.68 | 15.60 | 15.70 | 15.00 | 15.70 | 6,119,793 | 93,692,176 | 15.310 | 7.066 | 7.029 | 7.075 | 6.759 | 7.075 | 13,581,240 | 6.8986 | 4.39% |
| 2006-08-08 | 0 | 15.02 | 15.00 | 15.02 | 14.96 | 15.34 | 2,331,533 | 35,313,260 | 15.146 | 6.768 | 6.759 | 6.768 | 6.741 | 6.912 | 5,174,212 | 6.8249 | 0.40% |
| 2006-08-07 | 0 | 14.96 | 14.96 | 15.02 | 14.72 | 15.30 | 2,142,520 | 32,196,681 | 15.027 | 6.741 | 6.741 | 6.768 | 6.633 | 6.894 | 4,754,749 | 6.7715 | -0.27% |
| 2006-08-04 | 0 | 15.00 | 14.94 | 14.96 | 14.96 | 15.50 | 3,553,187 | 54,270,093 | 15.274 | 6.759 | 6.732 | 6.741 | 6.741 | 6.984 | 7,885,346 | 6.8824 | -2.22% |
| 2006-08-03 | 0 | 15.34 | 15.34 | 15.36 | 15.18 | 15.50 | 4,539,571 | 69,498,291 | 15.309 | 6.912 | 6.912 | 6.921 | 6.840 | 6.984 | 10,074,361 | 6.8985 | 0.92% |
| 2006-08-02 | 0 | 15.20 | 15.22 | 15.24 | 15.16 | 15.54 | 4,943,826 | 75,944,783 | 15.362 | 6.849 | 6.858 | 6.867 | 6.831 | 7.002 | 10,971,497 | 6.9220 | -0.39% |
| 2006-08-01 | 0 | 15.26 | 15.24 | 15.26 | 15.24 | 15.32 | 3,702,331 | 56,621,440 | 15.293 | 6.876 | 6.867 | 6.876 | 6.867 | 6.903 | 8,216,331 | 6.8913 | -0.52% |
| 2006-07-31 | 0 | 15.34 | 15.32 | 15.34 | 15.32 | 15.60 | 6,318,518 | 97,524,300 | 15.435 | 6.912 | 6.903 | 6.912 | 6.903 | 7.029 | 14,022,257 | 6.9550 | 2.40% |
| 2006-07-28 | 0 | 14.98 | 14.96 | 14.98 | 14.86 | 15.06 | 5,238,256 | 78,326,442 | 14.953 | 6.750 | 6.741 | 6.750 | 6.696 | 6.786 | 11,624,905 | 6.7378 | 0.94% |
| 2006-07-27 | 0 | 14.84 | 14.84 | 14.86 | 14.82 | 15.10 | 7,733,144 | 115,771,347 | 14.971 | 6.687 | 6.687 | 6.696 | 6.678 | 6.804 | 17,161,640 | 6.7459 | 0.27% |
| 2006-07-26 | 0 | 14.80 | 14.82 | 14.88 | 14.72 | 15.00 | 6,295,374 | 93,330,455 | 14.825 | 6.669 | 6.678 | 6.705 | 6.633 | 6.759 | 13,970,895 | 6.6803 | 1.37% |
| 2006-07-25 | 0 | 14.60 | 14.60 | 14.70 | 14.50 | 14.72 | 5,160,915 | 75,530,070 | 14.635 | 6.579 | 6.579 | 6.624 | 6.534 | 6.633 | 11,453,267 | 6.5946 | 1.25% |
| 2006-07-24 | 0 | 14.42 | 14.38 | 14.42 | 14.22 | 14.42 | 3,714,315 | 53,172,289 | 14.316 | 6.498 | 6.480 | 6.498 | 6.408 | 6.498 | 8,242,926 | 6.4507 | 1.91% |
| 2006-07-21 | 0 | 14.15 | 14.15 | 14.20 | 14.05 | 14.30 | 1,847,871 | 26,163,955 | 14.159 | 6.376 | 6.376 | 6.399 | 6.331 | 6.444 | 4,100,854 | 6.3801 | -0.35% |
| 2006-07-20 | 0 | 14.20 | 14.25 | 14.30 | 14.10 | 14.40 | 6,482,415 | 92,014,159 | 14.194 | 6.399 | 6.421 | 6.444 | 6.354 | 6.489 | 14,385,982 | 6.3961 | 3.65% |
| 2006-07-19 | 0 | 13.70 | 13.65 | 13.70 | 13.60 | 13.75 | 6,306,319 | 85,860,954 | 13.615 | 6.173 | 6.151 | 6.173 | 6.128 | 6.196 | 13,995,185 | 6.1350 | 0.00% |
| 2006-07-18 | 0 | 13.70 | 13.65 | 13.70 | 13.35 | 13.70 | 4,762,200 | 64,198,310 | 13.481 | 6.173 | 6.151 | 6.173 | 6.016 | 6.173 | 10,568,426 | 6.0745 | 2.62% |
| 2006-07-17 | 0 | 13.35 | 13.30 | 13.40 | 13.30 | 13.60 | 8,923,295 | 119,448,698 | 13.386 | 6.016 | 5.993 | 6.038 | 5.993 | 6.128 | 19,802,861 | 6.0319 | -2.55% |
| 2006-07-14 | 0 | 13.70 | 13.70 | 13.75 | 13.30 | 13.75 | 9,708,940 | 131,217,456 | 13.515 | 6.173 | 6.173 | 6.196 | 5.993 | 6.196 | 21,546,390 | 6.0900 | -0.72% |
| 2006-07-13 | 0 | 13.80 | 13.75 | 13.80 | 13.70 | 14.10 | 6,709,102 | 92,948,362 | 13.854 | 6.218 | 6.196 | 6.218 | 6.173 | 6.354 | 14,889,053 | 6.2427 | -2.47% |
| 2006-07-12 | 0 | 14.15 | 14.10 | 14.15 | 14.00 | 14.20 | 2,450,408 | 34,589,009 | 14.116 | 6.376 | 6.354 | 6.376 | 6.308 | 6.399 | 5,438,024 | 6.3606 | 0.71% |
| 2006-07-11 | 0 | 14.05 | 14.00 | 14.10 | 14.00 | 14.30 | 2,997,188 | 42,138,938 | 14.059 | 6.331 | 6.308 | 6.354 | 6.308 | 6.444 | 6,651,455 | 6.3353 | -1.40% |
| 2006-07-10 | 0 | 14.25 | 14.20 | 14.25 | 14.10 | 14.50 | 4,108,437 | 58,541,707 | 14.249 | 6.421 | 6.399 | 6.421 | 6.354 | 6.534 | 9,117,575 | 6.4208 | 0.35% |
| 2006-07-07 | 0 | 14.20 | 14.15 | 14.20 | 14.05 | 14.40 | 4,448,374 | 62,206,517 | 13.984 | 6.399 | 6.376 | 6.399 | 6.331 | 6.489 | 9,871,974 | 6.3013 | 0.71% |
| 2006-07-06 | 0 | 14.10 | 13.95 | 14.00 | 13.85 | 14.20 | 8,173,614 | 114,142,326 | 13.965 | 6.354 | 6.286 | 6.308 | 6.241 | 6.399 | 18,139,145 | 6.2926 | 0.71% |
| 2006-07-05 | 0 | 14.00 | 13.95 | 14.00 | 13.95 | 14.35 | 9,684,067 | 136,208,861 | 14.065 | 6.308 | 6.286 | 6.308 | 6.286 | 6.466 | 21,491,191 | 6.3379 | 0.00% |
| 2006-07-04 | 0 | 14.00 | 13.95 | 14.00 | 13.90 | 14.20 | 3,903,250 | 54,882,845 | 14.061 | 6.308 | 6.286 | 6.308 | 6.263 | 6.399 | 8,662,217 | 6.3359 | -0.36% |
| 2006-07-03 | 0 | 14.05 | 14.05 | 14.10 | 13.90 | 14.30 | 7,088,800 | 99,816,374 | 14.081 | 6.331 | 6.331 | 6.354 | 6.263 | 6.444 | 15,731,691 | 6.3449 | 1.08% |
| 2006-06-30 | 0 | 13.90 | 14.05 | 14.10 | 13.45 | 14.05 | 16,851,748 | 230,326,457 | 13.668 | 6.263 | 6.331 | 6.354 | 6.061 | 6.331 | 37,397,937 | 6.1588 | 6.11% |
| 2006-06-29 | 0 | 13.10 | 13.10 | 13.15 | 13.05 | 13.25 | 9,287,552 | 121,878,611 | 13.123 | 5.903 | 5.903 | 5.925 | 5.880 | 5.971 | 20,611,232 | 5.9132 | 0.00% |
| 2006-06-28 | 0 | 13.10 | 13.05 | 13.10 | 12.85 | 13.25 | 13,011,417 | 169,230,155 | 13.006 | 5.903 | 5.880 | 5.903 | 5.790 | 5.971 | 28,875,352 | 5.8607 | -2.24% |
| 2006-06-27 | 0 | 13.40 | 13.35 | 13.40 | 13.30 | 13.70 | 8,022,931 | 108,071,139 | 13.470 | 6.038 | 6.016 | 6.038 | 5.993 | 6.173 | 17,804,745 | 6.0698 | -3.25% |
| 2006-06-26 | 0 | 13.85 | 13.95 | 14.00 | 13.65 | 14.00 | 6,587,418 | 90,599,409 | 13.753 | 6.241 | 6.286 | 6.308 | 6.151 | 6.308 | 14,619,008 | 6.1974 | -1.42% |
| 2006-06-23 | 0 | 14.05 | 14.05 | 14.10 | 13.75 | 14.10 | 6,777,000 | 94,260,150 | 13.909 | 6.331 | 6.331 | 6.354 | 6.196 | 6.354 | 15,039,735 | 6.2674 | 1.08% |
| 2006-06-22 | 0 | 13.90 | 13.90 | 13.95 | 13.80 | 14.00 | 6,307,780 | 87,820,270 | 13.923 | 6.263 | 6.263 | 6.286 | 6.218 | 6.308 | 13,998,427 | 6.2736 | 2.58% |
| 2006-06-21 | 0 | 13.55 | 13.55 | 13.60 | 13.20 | 13.55 | 6,343,500 | 84,490,650 | 13.319 | 6.106 | 6.106 | 6.128 | 5.948 | 6.106 | 14,077,698 | 6.0017 | 0.37% |
| 2006-06-20 | 0 | 13.50 | 13.45 | 13.50 | 13.40 | 13.70 | 3,670,278 | 49,804,914 | 13.570 | 6.083 | 6.061 | 6.083 | 6.038 | 6.173 | 8,145,198 | 6.1146 | -3.57% |
| 2006-06-19 | 0 | 14.00 | 14.05 | 14.10 | 13.70 | 14.10 | 2,408,414 | 33,336,678 | 13.842 | 6.308 | 6.331 | 6.354 | 6.173 | 6.354 | 5,344,829 | 6.2372 | -0.36% |
| 2006-06-16 | 0 | 14.05 | 14.10 | 14.15 | 13.50 | 14.10 | 4,720,054 | 65,027,827 | 13.777 | 6.331 | 6.354 | 6.376 | 6.083 | 6.354 | 10,474,895 | 6.2080 | 6.04% |
| 2006-06-15 | 0 | 13.25 | 13.25 | 13.30 | 13.20 | 13.35 | 3,863,265 | 51,243,905 | 13.264 | 5.971 | 5.971 | 5.993 | 5.948 | 6.016 | 8,573,481 | 5.9770 | 0.38% |
| 2006-06-14 | 0 | 13.20 | 13.10 | 13.20 | 12.95 | 13.25 | 7,408,017 | 97,504,607 | 13.162 | 5.948 | 5.903 | 5.948 | 5.835 | 5.971 | 16,440,108 | 5.9309 | -0.38% |
| 2006-06-13 | 0 | 13.25 | 13.20 | 13.25 | 13.20 | 13.60 | 4,698,505 | 62,372,694 | 13.275 | 5.971 | 5.948 | 5.971 | 5.948 | 6.128 | 10,427,072 | 5.9818 | -1.85% |
| 2006-06-12 | 0 | 13.50 | 13.50 | 13.55 | 13.35 | 13.60 | 1,128,563 | 15,232,169 | 13.497 | 6.083 | 6.083 | 6.106 | 6.016 | 6.128 | 2,504,543 | 6.0818 | 0.75% |
| 2006-06-09 | 0 | 13.40 | 13.35 | 13.40 | 13.20 | 13.65 | 8,139,252 | 109,540,649 | 13.458 | 6.038 | 6.016 | 6.038 | 5.948 | 6.151 | 18,062,888 | 6.0644 | -3.25% |
| 2006-06-08 | 0 | 13.85 | 13.85 | 13.95 | 13.65 | 14.50 | 10,170,512 | 141,284,065 | 13.892 | 6.241 | 6.241 | 6.286 | 6.151 | 6.534 | 22,570,725 | 6.2596 | -1.42% |
| 2006-06-07 | 0 | 14.05 | 14.05 | 14.10 | 13.95 | 14.60 | 8,083,126 | 114,805,403 | 14.203 | 6.331 | 6.331 | 6.354 | 6.286 | 6.579 | 17,938,331 | 6.4000 | -2.43% |
| 2006-06-06 | 0 | 14.40 | 14.30 | 14.45 | 13.90 | 14.45 | 7,151,003 | 101,398,691 | 14.180 | 6.489 | 6.444 | 6.511 | 6.263 | 6.511 | 15,869,734 | 6.3894 | 2.49% |
| 2006-06-05 | 0 | 14.05 | 14.10 | 14.30 | 14.00 | 14.40 | 5,216,965 | 74,071,598 | 14.198 | 6.331 | 6.354 | 6.444 | 6.308 | 6.489 | 11,577,655 | 6.3978 | -0.35% |
| 2006-06-02 | 0 | 14.10 | 14.10 | 14.15 | 14.05 | 14.40 | 7,895,933 | 111,674,265 | 14.143 | 6.354 | 6.354 | 6.376 | 6.331 | 6.489 | 17,522,907 | 6.3730 | 2.17% |
| 2006-06-01 | 0 | 13.80 | 13.75 | 13.80 | 13.65 | 14.35 | 10,227,602 | 141,873,036 | 13.872 | 6.218 | 6.196 | 6.218 | 6.151 | 6.466 | 22,697,421 | 6.2506 | 0.36% |
| 2006-05-30 | 0 | 13.75 | 13.70 | 13.75 | 13.70 | 14.15 | 9,588,500 | 133,720,881 | 13.946 | 6.196 | 6.173 | 6.196 | 6.173 | 6.376 | 21,279,105 | 6.2841 | -2.14% |
| 2006-05-29 | 0 | 14.05 | 14.00 | 14.05 | 13.85 | 14.40 | 4,803,000 | 67,002,300 | 13.950 | 6.331 | 6.308 | 6.331 | 6.241 | 6.489 | 10,658,971 | 6.2860 | -1.40% |
| 2006-05-26 | 0 | 14.25 | 14.00 | 14.15 | 13.50 | 14.40 | 10,318,916 | 141,945,201 | 13.756 | 6.421 | 6.308 | 6.376 | 6.083 | 6.489 | 22,900,068 | 6.1985 | 5.95% |
| 2006-05-25 | 0 | 13.45 | 13.40 | 13.45 | 13.25 | 13.60 | 8,525,288 | 113,846,444 | 13.354 | 6.061 | 6.038 | 6.061 | 5.971 | 6.128 | 18,919,591 | 6.0174 | -3.24% |
| 2006-05-24 | 0 | 13.90 | 13.90 | 13.95 | 13.40 | 14.00 | 9,094,000 | 123,848,496 | 13.619 | 6.263 | 6.263 | 6.286 | 6.038 | 6.308 | 20,181,695 | 6.1367 | 1.46% |
| 2006-05-23 | 0 | 13.70 | 13.70 | 13.80 | 13.20 | 13.90 | 14,311,983 | 191,995,408 | 13.415 | 6.173 | 6.173 | 6.218 | 5.948 | 6.263 | 31,761,610 | 6.0449 | 0.00% |
| 2006-05-22 | 0 | 13.70 | 13.65 | 13.70 | 13.55 | 14.00 | 8,220,976 | 112,992,416 | 13.744 | 6.173 | 6.151 | 6.173 | 6.106 | 6.308 | 18,244,252 | 6.1933 | -3.86% |
| 2006-05-19 | 0 | 14.25 | 14.25 | 14.30 | 13.70 | 14.30 | 9,052,120 | 127,778,880 | 14.116 | 6.421 | 6.421 | 6.444 | 6.173 | 6.444 | 20,088,754 | 6.3607 | 1.42% |
| 2006-05-18 | 0 | 14.05 | 14.05 | 14.10 | 13.75 | 14.15 | 8,182,588 | 113,739,656 | 13.900 | 6.331 | 6.331 | 6.354 | 6.196 | 6.376 | 18,159,061 | 6.2635 | -3.44% |
| 2006-05-17 | 0 | 14.55 | 14.55 | 14.60 | 14.00 | 14.60 | 7,045,100 | 100,272,810 | 14.233 | 6.556 | 6.556 | 6.579 | 6.308 | 6.579 | 15,634,711 | 6.4135 | 2.11% |
| 2006-05-16 | 0 | 14.25 | 14.20 | 14.25 | 13.85 | 14.40 | 8,334,991 | 118,305,773 | 14.194 | 6.421 | 6.399 | 6.421 | 6.241 | 6.489 | 18,497,278 | 6.3958 | -1.38% |
| 2006-05-15 | 0 | 14.45 | 14.50 | 14.55 | 14.40 | 14.90 | 9,686,210 | 141,395,524 | 14.598 | 6.511 | 6.534 | 6.556 | 6.489 | 6.714 | 21,495,947 | 6.5778 | -3.34% |
| 2006-05-12 | 0 | 14.95 | 14.90 | 14.95 | 14.70 | 15.10 | 6,981,111 | 103,637,851 | 14.845 | 6.737 | 6.714 | 6.737 | 6.624 | 6.804 | 15,492,704 | 6.6895 | -1.32% |
| 2006-05-11 | 0 | 15.15 | 15.15 | 15.30 | 15.10 | 15.70 | 5,246,379 | 80,566,450 | 15.357 | 6.827 | 6.827 | 6.894 | 6.804 | 7.075 | 11,642,932 | 6.9198 | -1.94% |
| 2006-05-10 | 0 | 15.45 | 15.35 | 15.40 | 15.25 | 15.55 | 8,159,326 | 125,219,073 | 15.347 | 6.962 | 6.917 | 6.939 | 6.872 | 7.007 | 18,107,437 | 6.9153 | 1.31% |
| 2006-05-09 | 0 | 15.25 | 15.25 | 15.35 | 15.20 | 16.20 | 9,672,457 | 150,693,890 | 15.580 | 6.872 | 6.872 | 6.917 | 6.849 | 7.300 | 21,465,425 | 7.0203 | -5.86% |
| 2006-05-08 | 0 | 16.20 | 16.20 | 16.30 | 16.00 | 16.55 | 5,645,624 | 91,780,414 | 16.257 | 7.300 | 7.300 | 7.345 | 7.210 | 7.458 | 12,528,949 | 7.3255 | 0.62% |
| 2006-05-04 | 0 | 16.10 | 16.05 | 16.25 | 15.80 | 16.25 | 1,766,388 | 28,369,110 | 16.061 | 7.255 | 7.232 | 7.322 | 7.120 | 7.322 | 3,920,025 | 7.2370 | 0.31% |
| 2006-05-03 | 0 | 16.05 | 16.10 | 16.35 | 16.05 | 16.55 | 5,160,733 | 84,501,890 | 16.374 | 7.232 | 7.255 | 7.367 | 7.232 | 7.458 | 11,452,863 | 7.3782 | -0.31% |
| 2006-05-02 | 0 | 16.10 | 15.90 | 16.00 | 15.65 | 16.25 | 8,494,973 | 135,251,044 | 15.921 | 7.255 | 7.165 | 7.210 | 7.052 | 7.322 | 18,852,315 | 7.1742 | 3.21% |
| 2006-04-28 | 0 | 15.60 | 15.60 | 15.70 | 15.25 | 15.85 | 4,360,019 | 67,756,545 | 15.540 | 7.029 | 7.029 | 7.075 | 6.872 | 7.142 | 9,675,893 | 7.0026 | -1.89% |
| 2006-04-27 | 0 | 15.90 | 15.90 | 15.95 | 15.25 | 16.05 | 7,600,426 | 120,399,764 | 15.841 | 7.165 | 7.165 | 7.187 | 6.872 | 7.232 | 16,867,108 | 7.1381 | 2.91% |
| 2006-04-26 | 0 | 15.45 | 15.35 | 15.45 | 15.25 | 15.50 | 3,574,350 | 55,039,493 | 15.398 | 6.962 | 6.917 | 6.962 | 6.872 | 6.984 | 7,932,312 | 6.9386 | 1.31% |
| 2006-04-25 | 0 | 15.25 | 15.25 | 15.35 | 15.00 | 15.40 | 4,833,913 | 73,685,204 | 15.243 | 6.872 | 6.872 | 6.917 | 6.759 | 6.939 | 10,727,574 | 6.8688 | 0.00% |
| 2006-04-24 | 0 | 15.25 | 15.30 | 15.40 | 15.20 | 16.40 | 4,293,000 | 67,026,300 | 15.613 | 6.872 | 6.894 | 6.939 | 6.849 | 7.390 | 9,527,163 | 7.0353 | -7.29% |
| 2006-04-21 | 0 | 16.45 | 16.40 | 16.45 | 16.05 | 16.55 | 3,183,650 | 52,188,555 | 16.393 | 7.412 | 7.390 | 7.412 | 7.232 | 7.458 | 7,065,258 | 7.3866 | -0.60% |
| 2006-04-20 | 0 | 16.55 | 16.55 | 16.60 | 15.95 | 16.65 | 7,861,821 | 127,409,159 | 16.206 | 7.458 | 7.458 | 7.480 | 7.187 | 7.503 | 17,447,204 | 7.3026 | 3.76% |
| 2006-04-19 | 0 | 15.95 | 15.90 | 15.95 | 15.85 | 16.15 | 10,336,829 | 165,086,943 | 15.971 | 7.187 | 7.165 | 7.187 | 7.142 | 7.277 | 22,939,821 | 7.1965 | 2.90% |
| 2006-04-18 | 0 | 15.50 | 15.55 | 15.60 | 14.90 | 15.60 | 6,787,065 | 102,993,230 | 15.175 | 6.984 | 7.007 | 7.029 | 6.714 | 7.029 | 15,062,071 | 6.8379 | 0.00% |
| 2006-04-13 | 0 | 15.50 | 15.30 | 15.50 | 15.00 | 15.55 | 4,157,088 | 63,238,833 | 15.212 | 6.984 | 6.894 | 6.984 | 6.759 | 7.007 | 9,225,542 | 6.8548 | 3.33% |
| 2006-04-12 | 0 | 15.00 | 14.95 | 15.00 | 14.90 | 15.70 | 6,797,057 | 103,845,543 | 15.278 | 6.759 | 6.737 | 6.759 | 6.714 | 7.075 | 15,084,246 | 6.8844 | -4.76% |
| 2006-04-11 | 0 | 15.75 | 15.70 | 15.80 | 15.60 | 16.05 | 2,233,104 | 35,256,931 | 15.788 | 7.097 | 7.075 | 7.120 | 7.029 | 7.232 | 4,955,776 | 7.1143 | -1.25% |
| 2006-04-10 | 0 | 15.95 | 15.95 | 16.00 | 15.45 | 16.40 | 3,762,198 | 60,238,295 | 16.011 | 7.187 | 7.187 | 7.210 | 6.962 | 7.390 | 8,349,190 | 7.2149 | -2.45% |
| 2006-04-07 | 0 | 16.35 | 16.15 | 16.30 | 15.40 | 16.50 | 5,456,775 | 87,176,086 | 15.976 | 7.367 | 7.277 | 7.345 | 6.939 | 7.435 | 12,109,849 | 7.1988 | 2.83% |
| 2006-04-06 | 0 | 15.90 | 15.85 | 15.90 | 14.80 | 16.20 | 9,413,849 | 146,152,808 | 15.525 | 7.165 | 7.142 | 7.165 | 6.669 | 7.300 | 20,891,514 | 6.9958 | 0.63% |
| 2006-04-04 | 0 | 15.80 | 15.80 | 15.95 | 15.50 | 16.20 | 10,326,071 | 164,655,823 | 15.946 | 7.120 | 7.120 | 7.187 | 6.984 | 7.300 | 22,915,947 | 7.1852 | 1.94% |
| 2006-04-03 | 0 | 15.50 | 15.50 | 15.55 | 15.10 | 15.50 | 7,899,877 | 121,370,254 | 15.364 | 6.984 | 6.984 | 7.007 | 6.804 | 6.984 | 17,531,659 | 6.9229 | 5.08% |
| 2006-03-31 | 0 | 14.75 | 14.75 | 14.80 | 14.50 | 15.30 | 11,296,314 | 169,409,553 | 14.997 | 6.646 | 6.646 | 6.669 | 6.534 | 6.894 | 25,069,141 | 6.7577 | 0.00% |
| 2006-03-30 | 0 | 14.75 | 14.75 | 14.80 | 14.50 | 14.90 | 6,430,858 | 94,851,849 | 14.749 | 6.646 | 6.646 | 6.669 | 6.534 | 6.714 | 14,271,565 | 6.6462 | 2.79% |
| 2006-03-29 | 0 | 14.35 | 14.30 | 14.40 | 14.25 | 14.45 | 4,612,171 | 66,186,662 | 14.350 | 6.466 | 6.444 | 6.489 | 6.421 | 6.511 | 10,235,477 | 6.4664 | -0.69% |
| 2006-03-28 | 0 | 14.45 | 14.30 | 14.45 | 14.20 | 14.55 | 4,216,276 | 60,713,016 | 14.400 | 6.511 | 6.444 | 6.511 | 6.399 | 6.556 | 9,356,894 | 6.4886 | 0.35% |
| 2006-03-27 | 0 | 14.40 | 14.40 | 14.60 | 14.30 | 14.65 | 2,812,061 | 40,780,643 | 14.502 | 6.489 | 6.489 | 6.579 | 6.444 | 6.601 | 6,240,616 | 6.5347 | 1.62% |
| 2006-03-24 | 0 | 14.30 | 14.30 | 14.45 | 14.25 | 14.70 | 1,249,109 | 18,021,620 | 14.428 | 6.385 | 6.385 | 6.452 | 6.363 | 6.564 | 2,797,494 | 6.4421 | -2.05% |
| 2006-03-23 | 0 | 14.60 | 14.40 | 14.65 | 14.15 | 14.65 | 5,832,279 | 83,643,043 | 14.341 | 6.519 | 6.430 | 6.541 | 6.318 | 6.541 | 13,061,925 | 6.4036 | 3.18% |
| 2006-03-22 | 0 | 14.15 | 14.10 | 14.15 | 13.95 | 14.25 | 5,944,809 | 83,871,893 | 14.108 | 6.318 | 6.296 | 6.318 | 6.229 | 6.363 | 13,313,946 | 6.2996 | -0.35% |
| 2006-03-21 | 0 | 14.20 | 14.15 | 14.25 | 14.10 | 14.45 | 2,479,999 | 35,248,186 | 14.213 | 6.340 | 6.318 | 6.363 | 6.296 | 6.452 | 5,554,186 | 6.3462 | -0.35% |
| 2006-03-20 | 0 | 14.25 | 14.20 | 14.25 | 14.15 | 14.35 | 4,820,715 | 68,712,496 | 14.254 | 6.363 | 6.340 | 6.363 | 6.318 | 6.407 | 10,796,434 | 6.3644 | 0.71% |
| 2006-03-17 | 0 | 14.15 | 14.00 | 14.05 | 14.00 | 14.50 | 6,171,829 | 88,069,942 | 14.270 | 6.318 | 6.251 | 6.273 | 6.251 | 6.474 | 13,822,378 | 6.3715 | -1.05% |
| 2006-03-16 | 0 | 14.30 | 14.10 | 14.15 | 14.15 | 14.35 | 7,571,847 | 108,021,243 | 14.266 | 6.385 | 6.296 | 6.318 | 6.318 | 6.407 | 16,957,847 | 6.3700 | 1.42% |
| 2006-03-15 | 0 | 14.10 | 14.05 | 14.10 | 13.80 | 14.15 | 7,520,582 | 105,641,446 | 14.047 | 6.296 | 6.273 | 6.296 | 6.162 | 6.318 | 16,843,034 | 6.2721 | 2.55% |
| 2006-03-14 | 0 | 13.75 | 13.70 | 13.75 | 13.55 | 14.15 | 8,147,298 | 111,781,177 | 13.720 | 6.140 | 6.117 | 6.140 | 6.050 | 6.318 | 18,246,622 | 6.1261 | -1.79% |
| 2006-03-13 | 0 | 14.00 | 13.85 | 14.00 | 13.60 | 14.00 | 8,313,572 | 114,777,222 | 13.806 | 6.251 | 6.184 | 6.251 | 6.073 | 6.251 | 18,619,008 | 6.1645 | 4.48% |
| 2006-03-10 | 0 | 13.40 | 13.35 | 13.40 | 13.25 | 13.40 | 2,462,343 | 32,894,689 | 13.359 | 5.983 | 5.961 | 5.983 | 5.916 | 5.983 | 5,514,643 | 5.9650 | 0.00% |
| 2006-03-09 | 0 | 13.40 | 13.35 | 13.40 | 13.15 | 13.45 | 2,752,362 | 36,578,510 | 13.290 | 5.983 | 5.961 | 5.983 | 5.872 | 6.006 | 6,164,168 | 5.9341 | 0.00% |
| 2006-03-08 | 0 | 13.40 | 13.40 | 13.45 | 13.15 | 13.60 | 6,603,215 | 88,329,357 | 13.377 | 5.983 | 5.983 | 6.006 | 5.872 | 6.073 | 14,788,507 | 5.9728 | 0.00% |
| 2006-03-07 | 0 | 13.40 | 13.35 | 13.40 | 13.30 | 13.90 | 8,082,661 | 109,141,273 | 13.503 | 5.983 | 5.961 | 5.983 | 5.939 | 6.206 | 18,101,862 | 6.0293 | -3.60% |
| 2006-03-06 | 0 | 13.90 | 13.85 | 13.90 | 13.75 | 14.00 | 3,637,823 | 50,588,716 | 13.906 | 6.206 | 6.184 | 6.206 | 6.140 | 6.251 | 8,147,239 | 6.2093 | 0.36% |
| 2006-03-03 | 0 | 13.85 | 13.90 | 13.95 | 13.80 | 14.10 | 7,028,986 | 98,453,758 | 14.007 | 6.184 | 6.206 | 6.229 | 6.162 | 6.296 | 15,742,060 | 6.2542 | -0.72% |
| 2006-03-02 | 0 | 13.95 | 13.95 | 14.00 | 13.90 | 14.10 | 5,972,832 | 83,588,048 | 13.995 | 6.229 | 6.229 | 6.251 | 6.206 | 6.296 | 13,376,706 | 6.2488 | 0.36% |
| 2006-03-01 | 0 | 13.90 | 13.85 | 13.90 | 13.80 | 13.95 | 5,838,678 | 81,147,327 | 13.898 | 6.206 | 6.184 | 6.206 | 6.162 | 6.229 | 13,076,256 | 6.2057 | -0.71% |
| 2006-02-28 | 0 | 14.00 | 14.00 | 14.05 | 13.85 | 14.05 | 8,494,041 | 118,640,639 | 13.968 | 6.251 | 6.251 | 6.273 | 6.184 | 6.273 | 19,023,185 | 6.2366 | 0.36% |
| 2006-02-27 | 0 | 13.95 | 13.90 | 13.95 | 13.85 | 14.00 | 7,033,511 | 98,097,246 | 13.947 | 6.229 | 6.206 | 6.229 | 6.184 | 6.251 | 15,752,194 | 6.2275 | -0.36% |
| 2006-02-24 | 0 | 14.00 | 13.95 | 14.00 | 13.80 | 14.00 | 6,362,413 | 88,846,448 | 13.964 | 6.251 | 6.229 | 6.251 | 6.162 | 6.251 | 14,249,208 | 6.2352 | 0.00% |
| 2006-02-23 | 0 | 14.00 | 13.95 | 14.00 | 13.85 | 14.10 | 21,295,633 | 297,943,753 | 13.991 | 6.251 | 6.229 | 6.251 | 6.184 | 6.296 | 47,693,526 | 6.2470 | 2.56% |
| 2006-02-22 | 0 | 13.65 | 13.60 | 13.65 | 13.50 | 13.80 | 8,192,607 | 111,559,505 | 13.617 | 6.095 | 6.073 | 6.095 | 6.028 | 6.162 | 18,348,096 | 6.0802 | -0.73% |
| 2006-02-21 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 14.30 | 7,481,655 | 103,806,607 | 13.875 | 6.140 | 6.140 | 6.162 | 6.117 | 6.385 | 16,755,854 | 6.1952 | -3.85% |
| 2006-02-20 | 0 | 14.30 | 14.25 | 14.30 | 14.10 | 14.30 | 3,426,455 | 48,796,608 | 14.241 | 6.385 | 6.363 | 6.385 | 6.296 | 6.385 | 7,673,861 | 6.3588 | 1.06% |
| 2006-02-17 | 0 | 14.15 | 14.05 | 14.15 | 14.00 | 14.20 | 3,542,864 | 49,731,938 | 14.037 | 6.318 | 6.273 | 6.318 | 6.251 | 6.340 | 7,934,569 | 6.2678 | 0.71% |
| 2006-02-16 | 0 | 14.05 | 14.00 | 14.05 | 13.90 | 14.35 | 4,914,386 | 69,429,705 | 14.128 | 6.273 | 6.251 | 6.273 | 6.206 | 6.407 | 11,006,219 | 6.3082 | 0.00% |
| 2006-02-15 | 0 | 14.05 | 14.00 | 14.05 | 13.90 | 14.35 | 5,547,916 | 78,352,715 | 14.123 | 6.273 | 6.251 | 6.273 | 6.206 | 6.407 | 12,425,068 | 6.3060 | 0.72% |
| 2006-02-14 | 0 | 13.95 | 13.95 | 14.00 | 13.80 | 14.10 | 3,682,260 | 51,469,311 | 13.978 | 6.229 | 6.229 | 6.251 | 6.162 | 6.296 | 8,246,760 | 6.2412 | -0.71% |
| 2006-02-13 | 0 | 14.05 | 14.00 | 14.05 | 13.95 | 14.55 | 3,174,174 | 45,085,463 | 14.204 | 6.273 | 6.251 | 6.273 | 6.229 | 6.497 | 7,108,854 | 6.3422 | -1.06% |
| 2006-02-10 | 0 | 14.20 | 14.15 | 14.20 | 14.10 | 14.35 | 2,283,950 | 32,470,798 | 14.217 | 6.340 | 6.318 | 6.340 | 6.296 | 6.407 | 5,115,116 | 6.3480 | -0.35% |
| 2006-02-09 | 0 | 14.25 | 14.25 | 14.30 | 14.20 | 14.60 | 3,211,663 | 45,983,620 | 14.318 | 6.363 | 6.363 | 6.385 | 6.340 | 6.519 | 7,192,814 | 6.3930 | 0.35% |
| 2006-02-08 | 0 | 14.20 | 14.15 | 14.20 | 14.10 | 14.80 | 6,545,234 | 94,456,835 | 14.431 | 6.340 | 6.318 | 6.340 | 6.296 | 6.608 | 14,658,653 | 6.4438 | -3.07% |
| 2006-02-07 | 0 | 14.65 | 14.55 | 14.65 | 14.35 | 14.75 | 7,488,431 | 108,518,513 | 14.491 | 6.541 | 6.497 | 6.541 | 6.407 | 6.586 | 16,771,029 | 6.4706 | 2.09% |
| 2006-02-06 | 0 | 14.35 | 14.35 | 14.40 | 14.05 | 14.50 | 5,320,161 | 75,737,250 | 14.236 | 6.407 | 6.407 | 6.430 | 6.273 | 6.474 | 11,914,989 | 6.3565 | 2.14% |
| 2006-02-03 | 0 | 14.05 | 14.05 | 14.10 | 14.00 | 14.80 | 8,465,170 | 120,856,912 | 14.277 | 6.273 | 6.273 | 6.296 | 6.251 | 6.608 | 18,958,526 | 6.3748 | -6.33% |
| 2006-02-02 | 0 | 15.00 | 14.95 | 15.05 | 14.85 | 15.25 | 4,858,575 | 72,782,246 | 14.980 | 6.698 | 6.675 | 6.720 | 6.631 | 6.809 | 10,881,225 | 6.6888 | -0.66% |
| 2006-02-01 | 0 | 15.10 | 15.00 | 15.10 | 14.60 | 15.40 | 8,341,298 | 125,456,314 | 15.040 | 6.742 | 6.698 | 6.742 | 6.519 | 6.876 | 18,681,103 | 6.7157 | 0.00% |
| 2006-01-27 | 0 | 15.10 | 14.95 | 15.10 | 14.30 | 15.10 | 14,780,154 | 217,709,007 | 14.730 | 6.742 | 6.675 | 6.742 | 6.385 | 6.742 | 33,101,513 | 6.5770 | 7.09% |
| 2006-01-26 | 0 | 14.10 | 14.05 | 14.10 | 14.00 | 14.30 | 2,921,603 | 41,304,029 | 14.137 | 6.296 | 6.273 | 6.296 | 6.251 | 6.385 | 6,543,198 | 6.3125 | 0.71% |
| 2006-01-25 | 0 | 14.00 | 13.95 | 14.00 | 13.85 | 14.15 | 7,990,409 | 111,631,481 | 13.971 | 6.251 | 6.229 | 6.251 | 6.184 | 6.318 | 17,895,255 | 6.2380 | 1.82% |
| 2006-01-24 | 0 | 13.75 | 13.75 | 13.80 | 13.70 | 13.85 | 2,613,291 | 36,022,112 | 13.784 | 6.140 | 6.140 | 6.162 | 6.117 | 6.184 | 5,852,705 | 6.1548 | 1.85% |
| 2006-01-23 | 0 | 13.50 | 13.45 | 13.55 | 13.35 | 13.85 | 4,801,281 | 64,870,617 | 13.511 | 6.028 | 6.006 | 6.050 | 5.961 | 6.184 | 10,752,910 | 6.0328 | -3.23% |
| 2006-01-20 | 0 | 13.95 | 13.90 | 13.95 | 13.80 | 13.95 | 7,393,834 | 102,518,933 | 13.865 | 6.229 | 6.206 | 6.229 | 6.162 | 6.229 | 16,559,170 | 6.1911 | 2.20% |
| 2006-01-19 | 0 | 13.65 | 13.60 | 13.65 | 13.45 | 13.80 | 5,206,361 | 70,971,883 | 13.632 | 6.095 | 6.073 | 6.095 | 6.006 | 6.162 | 11,660,124 | 6.0867 | 2.25% |
| 2006-01-18 | 0 | 13.35 | 13.35 | 13.45 | 13.25 | 13.60 | 6,138,337 | 82,431,632 | 13.429 | 5.961 | 5.961 | 6.006 | 5.916 | 6.073 | 13,747,370 | 5.9962 | -2.55% |
| 2006-01-17 | 0 | 13.70 | 13.70 | 13.75 | 13.65 | 14.15 | 11,616,488 | 162,186,949 | 13.962 | 6.117 | 6.117 | 6.140 | 6.095 | 6.318 | 26,016,192 | 6.2341 | -1.08% |
| 2006-01-16 | 0 | 13.85 | 13.80 | 13.85 | 13.70 | 13.90 | 4,683,895 | 64,807,957 | 13.836 | 6.184 | 6.162 | 6.184 | 6.117 | 6.206 | 10,490,013 | 6.1781 | -0.36% |
| 2006-01-13 | 0 | 13.90 | 13.85 | 13.90 | 13.70 | 13.95 | 8,218,888 | 113,978,005 | 13.868 | 6.206 | 6.184 | 6.206 | 6.117 | 6.229 | 18,406,955 | 6.1921 | 1.46% |
| 2006-01-12 | 0 | 13.70 | 13.55 | 13.75 | 13.45 | 14.25 | 9,213,603 | 128,013,844 | 13.894 | 6.117 | 6.050 | 6.140 | 6.006 | 6.363 | 20,634,710 | 6.2038 | -1.79% |
| 2006-01-11 | 0 | 13.95 | 13.95 | 14.00 | 13.70 | 14.05 | 16,155,289 | 224,795,053 | 13.915 | 6.229 | 6.229 | 6.251 | 6.117 | 6.273 | 36,181,254 | 6.2130 | 2.20% |
| 2006-01-10 | 0 | 13.65 | 13.65 | 13.70 | 13.30 | 13.85 | 14,453,711 | 197,402,390 | 13.658 | 6.095 | 6.095 | 6.117 | 5.939 | 6.184 | 32,370,413 | 6.0982 | 0.74% |
| 2006-01-09 | 0 | 13.55 | 13.45 | 13.50 | 13.20 | 13.70 | 15,143,358 | 204,009,173 | 13.472 | 6.050 | 6.006 | 6.028 | 5.894 | 6.117 | 33,914,941 | 6.0153 | 4.23% |
| 2006-01-06 | 0 | 13.00 | 12.95 | 13.05 | 12.85 | 13.10 | 7,970,806 | 103,299,592 | 12.960 | 5.805 | 5.782 | 5.827 | 5.738 | 5.849 | 17,851,352 | 5.7867 | 0.39% |
| 2006-01-05 | 0 | 12.95 | 12.90 | 12.95 | 12.70 | 12.95 | 16,238,507 | 208,800,703 | 12.858 | 5.782 | 5.760 | 5.782 | 5.671 | 5.782 | 36,367,628 | 5.7414 | 2.78% |
| 2006-01-04 | 0 | 12.60 | 12.55 | 12.60 | 12.40 | 12.60 | 10,271,139 | 128,389,518 | 12.500 | 5.626 | 5.604 | 5.626 | 5.537 | 5.626 | 23,003,159 | 5.5814 | 3.28% |
| 2006-01-03 | 0 | 12.20 | 12.10 | 12.20 | 11.90 | 12.40 | 3,173,741 | 38,804,463 | 12.227 | 5.447 | 5.403 | 5.447 | 5.313 | 5.537 | 7,107,885 | 5.4594 | 0.83% |
| 2005-12-30 | 0 | 12.10 | 12.10 | 12.15 | 11.65 | 12.15 | 7,186,136 | 85,936,839 | 11.959 | 5.403 | 5.403 | 5.425 | 5.202 | 5.425 | 16,094,012 | 5.3397 | -1.63% |
| 2005-12-29 | 0 | 12.30 | 12.30 | 12.35 | 12.05 | 12.40 | 2,007,148 | 24,552,481 | 12.233 | 5.492 | 5.492 | 5.514 | 5.380 | 5.537 | 4,495,192 | 5.4619 | 0.00% |
| 2005-12-28 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.40 | 2,928,688 | 36,095,965 | 12.325 | 5.492 | 5.492 | 5.514 | 5.470 | 5.537 | 6,559,066 | 5.5032 | 0.00% |
| 2005-12-23 | 0 | 12.30 | 12.25 | 12.30 | 12.10 | 12.30 | 1,801,861 | 21,992,899 | 12.206 | 5.492 | 5.470 | 5.492 | 5.403 | 5.492 | 4,035,433 | 5.4499 | 0.00% |
| 2005-12-22 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.30 | 1,958,924 | 23,995,190 | 12.249 | 5.492 | 5.470 | 5.492 | 5.425 | 5.492 | 4,387,190 | 5.4694 | 0.00% |
| 2005-12-21 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.35 | 4,564,230 | 55,915,087 | 12.251 | 5.492 | 5.447 | 5.492 | 5.447 | 5.514 | 10,222,012 | 5.4701 | 0.00% |
| 2005-12-20 | 0 | 12.30 | 12.20 | 12.25 | 12.05 | 12.30 | 4,895,965 | 59,863,980 | 12.227 | 5.492 | 5.447 | 5.470 | 5.380 | 5.492 | 10,964,963 | 5.4596 | 1.23% |
| 2005-12-19 | 0 | 12.15 | 12.15 | 12.20 | 12.00 | 12.20 | 2,297,049 | 27,898,308 | 12.145 | 5.425 | 5.425 | 5.447 | 5.358 | 5.447 | 5,144,452 | 5.4230 | 1.25% |
| 2005-12-16 | 0 | 12.00 | 12.00 | 12.05 | 12.00 | 12.25 | 2,292,744 | 27,738,180 | 12.098 | 5.358 | 5.358 | 5.380 | 5.358 | 5.470 | 5,134,811 | 5.4020 | -1.23% |
| 2005-12-15 | 0 | 12.15 | 12.15 | 12.20 | 12.05 | 12.20 | 4,751,340 | 57,649,214 | 12.133 | 5.425 | 5.425 | 5.447 | 5.380 | 5.447 | 10,641,062 | 5.4176 | 0.41% |
| 2005-12-14 | 0 | 12.10 | 12.05 | 12.10 | 11.90 | 12.10 | 4,776,549 | 57,499,218 | 12.038 | 5.403 | 5.380 | 5.403 | 5.313 | 5.403 | 10,697,520 | 5.3750 | 1.68% |
| 2005-12-13 | 0 | 11.90 | 11.90 | 11.95 | 11.85 | 12.05 | 2,670,693 | 31,889,341 | 11.940 | 5.313 | 5.313 | 5.336 | 5.291 | 5.380 | 5,981,262 | 5.3315 | -0.83% |
| 2005-12-12 | 0 | 12.00 | 11.95 | 12.05 | 11.95 | 12.10 | 4,453,873 | 53,647,545 | 12.045 | 5.358 | 5.336 | 5.380 | 5.336 | 5.403 | 9,974,858 | 5.3783 | 0.84% |
| 2005-12-09 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 11.95 | 2,312,224 | 27,375,580 | 11.840 | 5.313 | 5.291 | 5.313 | 5.246 | 5.336 | 5,178,438 | 5.2865 | 0.42% |
| 2005-12-08 | 0 | 11.85 | 11.85 | 11.90 | 11.75 | 12.05 | 3,604,749 | 42,967,773 | 11.920 | 5.291 | 5.291 | 5.313 | 5.246 | 5.380 | 8,073,167 | 5.3223 | -1.25% |
| 2005-12-07 | 0 | 12.00 | 12.05 | 12.10 | 11.80 | 12.10 | 7,461,223 | 89,364,462 | 11.977 | 5.358 | 5.380 | 5.403 | 5.269 | 5.403 | 16,710,094 | 5.3479 | 1.27% |
| 2005-12-06 | 0 | 11.85 | 11.90 | 11.95 | 11.80 | 12.05 | 10,832,164 | 129,494,813 | 11.955 | 5.291 | 5.313 | 5.336 | 5.269 | 5.380 | 24,259,626 | 5.3379 | -0.42% |
| 2005-12-05 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 12.00 | 4,524,854 | 53,884,913 | 11.909 | 5.313 | 5.291 | 5.313 | 5.291 | 5.358 | 10,133,826 | 5.3173 | 0.42% |
| 2005-12-02 | 0 | 11.85 | 11.85 | 11.90 | 11.85 | 12.00 | 3,971,759 | 47,247,350 | 11.896 | 5.291 | 5.291 | 5.313 | 5.291 | 5.358 | 8,895,119 | 5.3116 | 0.00% |
| 2005-12-01 | 0 | 11.85 | 11.85 | 11.90 | 11.65 | 11.90 | 7,092,406 | 83,895,411 | 11.829 | 5.291 | 5.291 | 5.313 | 5.202 | 5.313 | 15,884,095 | 5.2817 | 1.72% |
| 2005-11-30 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 11.80 | 5,037,690 | 58,916,984 | 11.695 | 5.202 | 5.180 | 5.202 | 5.157 | 5.269 | 11,282,370 | 5.2220 | 0.00% |
| 2005-11-29 | 0 | 11.65 | 11.70 | 11.75 | 11.50 | 11.85 | 4,213,798 | 49,362,524 | 11.714 | 5.202 | 5.224 | 5.246 | 5.135 | 5.291 | 9,437,188 | 5.2306 | -0.43% |
| 2005-11-28 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 11.70 | 5,030,997 | 58,644,935 | 11.657 | 5.224 | 5.202 | 5.224 | 5.180 | 5.224 | 11,267,380 | 5.2048 | 0.86% |
| 2005-11-25 | 0 | 11.60 | 11.60 | 11.65 | 11.50 | 11.70 | 4,619,500 | 53,317,050 | 11.542 | 5.180 | 5.180 | 5.202 | 5.135 | 5.224 | 10,345,795 | 5.1535 | -1.28% |
| 2005-11-24 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.85 | 10,375,756 | 121,906,711 | 11.749 | 5.246 | 5.224 | 5.246 | 5.180 | 5.291 | 23,237,459 | 5.2461 | 1.73% |
| 2005-11-23 | 0 | 11.55 | 11.50 | 11.55 | 11.15 | 11.55 | 7,596,931 | 86,514,777 | 11.388 | 5.157 | 5.135 | 5.157 | 4.979 | 5.157 | 17,014,025 | 5.0849 | 4.52% |
| 2005-11-22 | 0 | 11.05 | 11.00 | 11.05 | 10.95 | 11.35 | 6,975,893 | 76,960,518 | 11.032 | 4.934 | 4.912 | 4.934 | 4.889 | 5.068 | 15,623,153 | 4.9261 | -2.21% |
| 2005-11-21 | 0 | 11.30 | 11.25 | 11.30 | 11.20 | 11.50 | 2,480,538 | 28,021,249 | 11.296 | 5.046 | 5.023 | 5.046 | 5.001 | 5.135 | 5,555,393 | 5.0440 | -1.31% |
| 2005-11-18 | 0 | 11.45 | 11.40 | 11.45 | 11.35 | 11.50 | 4,153,446 | 47,304,600 | 11.389 | 5.113 | 5.090 | 5.113 | 5.068 | 5.135 | 9,302,024 | 5.0854 | 1.33% |
| 2005-11-17 | 0 | 11.30 | 11.25 | 11.30 | 10.95 | 11.30 | 2,744,193 | 30,437,230 | 11.092 | 5.046 | 5.023 | 5.046 | 4.889 | 5.046 | 6,145,872 | 4.9525 | 2.73% |
| 2005-11-16 | 0 | 11.00 | 11.00 | 11.05 | 10.90 | 11.05 | 1,505,627 | 16,520,312 | 10.972 | 4.912 | 4.912 | 4.934 | 4.867 | 4.934 | 3,371,990 | 4.8993 | 0.00% |
| 2005-11-15 | 0 | 11.00 | 10.95 | 11.00 | 10.95 | 11.05 | 3,142,550 | 34,521,422 | 10.985 | 4.912 | 4.889 | 4.912 | 4.889 | 4.934 | 7,038,029 | 4.9050 | -0.45% |
| 2005-11-14 | 0 | 11.05 | 11.05 | 11.10 | 10.95 | 11.20 | 9,051,952 | 100,232,995 | 11.073 | 4.934 | 4.934 | 4.956 | 4.889 | 5.001 | 20,272,678 | 4.9442 | -0.90% |
| 2005-11-11 | 0 | 11.15 | 11.10 | 11.20 | 11.10 | 11.25 | 5,696,032 | 63,558,257 | 11.158 | 4.979 | 4.956 | 5.001 | 4.956 | 5.023 | 12,756,787 | 4.9823 | 0.00% |
| 2005-11-10 | 0 | 11.15 | 11.15 | 11.20 | 11.05 | 11.20 | 5,857,240 | 65,129,209 | 11.119 | 4.979 | 4.979 | 5.001 | 4.934 | 5.001 | 13,117,827 | 4.9649 | 0.00% |
| 2005-11-09 | 0 | 11.15 | 11.15 | 11.20 | 10.95 | 11.20 | 3,647,141 | 40,509,351 | 11.107 | 4.979 | 4.979 | 5.001 | 4.889 | 5.001 | 8,168,107 | 4.9595 | 1.36% |
| 2005-11-08 | 0 | 11.00 | 11.00 | 11.05 | 10.85 | 11.05 | 4,009,907 | 43,787,000 | 10.920 | 4.912 | 4.912 | 4.934 | 4.845 | 4.934 | 8,980,555 | 4.8758 | 1.38% |
| 2005-11-07 | 0 | 10.85 | 10.80 | 10.85 | 10.80 | 11.10 | 7,157,255 | 78,168,868 | 10.922 | 4.845 | 4.822 | 4.845 | 4.822 | 4.956 | 16,029,330 | 4.8766 | -2.69% |
| 2005-11-04 | 0 | 11.15 | 11.10 | 11.15 | 11.00 | 11.15 | 12,552,423 | 138,850,071 | 11.062 | 4.979 | 4.956 | 4.979 | 4.912 | 4.979 | 28,112,304 | 4.9391 | 1.36% |
| 2005-11-03 | 0 | 11.00 | 11.00 | 11.05 | 10.85 | 11.30 | 13,881,000 | 153,050,172 | 11.026 | 4.912 | 4.912 | 4.934 | 4.845 | 5.046 | 31,087,775 | 4.9232 | -2.22% |
| 2005-11-02 | 0 | 11.25 | 11.20 | 11.35 | 11.20 | 11.30 | 7,380,413 | 83,069,584 | 11.255 | 5.023 | 5.001 | 5.068 | 5.001 | 5.046 | 16,529,113 | 5.0257 | 0.00% |
| 2005-11-01 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.30 | 7,589,000 | 85,073,200 | 11.210 | 5.023 | 5.001 | 5.023 | 4.979 | 5.046 | 16,996,263 | 5.0054 | 1.35% |
| 2005-10-31 | 0 | 11.10 | 11.15 | 11.20 | 10.95 | 11.25 | 11,516,751 | 127,591,969 | 11.079 | 4.956 | 4.979 | 5.001 | 4.889 | 5.023 | 25,792,822 | 4.9468 | 0.18% |
| 2005-10-28 | 0 | 11.45 | 11.45 | 11.50 | 11.25 | 11.50 | 18,927,130 | 215,292,949 | 11.375 | 4.947 | 4.947 | 4.969 | 4.861 | 4.969 | 43,804,565 | 4.9149 | 0.44% |
| 2005-10-27 | 0 | 11.40 | 11.40 | 11.45 | 11.25 | 11.60 | 12,071,000 | 137,322,980 | 11.376 | 4.926 | 4.926 | 4.947 | 4.861 | 5.012 | 27,936,877 | 4.9155 | -0.87% |
| 2005-10-26 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.55 | 8,570,542 | 98,284,523 | 11.468 | 4.969 | 4.947 | 4.969 | 4.926 | 4.991 | 19,835,488 | 4.9550 | -0.43% |
| 2005-10-25 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.70 | 3,841,871 | 44,392,594 | 11.555 | 4.991 | 4.969 | 4.991 | 4.969 | 5.055 | 8,891,548 | 4.9927 | 0.00% |
| 2005-10-24 | 0 | 11.55 | 11.55 | 11.60 | 11.55 | 11.70 | 4,366,000 | 50,581,050 | 11.585 | 4.991 | 4.991 | 5.012 | 4.991 | 5.055 | 10,104,582 | 5.0058 | -0.43% |
| 2005-10-21 | 0 | 11.60 | 11.60 | 11.65 | 11.50 | 11.65 | 5,837,532 | 67,571,735 | 11.575 | 5.012 | 5.012 | 5.034 | 4.969 | 5.034 | 13,510,265 | 5.0015 | -0.85% |
| 2005-10-20 | 0 | 11.70 | 11.70 | 11.75 | 11.60 | 11.80 | 7,533,880 | 87,988,574 | 11.679 | 5.055 | 5.055 | 5.077 | 5.012 | 5.099 | 17,436,259 | 5.0463 | -0.43% |
| 2005-10-19 | 0 | 11.75 | 11.70 | 11.75 | 11.50 | 11.75 | 8,017,343 | 93,057,807 | 11.607 | 5.077 | 5.055 | 5.077 | 4.969 | 5.077 | 18,555,176 | 5.0152 | 0.00% |
| 2005-10-18 | 0 | 11.75 | 11.75 | 11.80 | 11.65 | 11.85 | 14,829,653 | 173,743,769 | 11.716 | 5.077 | 5.077 | 5.099 | 5.034 | 5.120 | 34,321,447 | 5.0623 | -0.42% |
| 2005-10-17 | 0 | 11.80 | 11.70 | 11.75 | 11.65 | 11.90 | 5,436,920 | 63,821,829 | 11.739 | 5.099 | 5.055 | 5.077 | 5.034 | 5.142 | 12,583,097 | 5.0720 | -0.42% |
| 2005-10-14 | 0 | 11.85 | 11.85 | 11.90 | 11.55 | 11.90 | 22,272,208 | 260,736,319 | 11.707 | 5.120 | 5.120 | 5.142 | 4.991 | 5.142 | 51,546,345 | 5.0583 | 0.00% |
| 2005-10-13 | 0 | 11.85 | 11.90 | 11.95 | 11.70 | 11.95 | 11,360,141 | 133,607,078 | 11.761 | 5.120 | 5.142 | 5.163 | 5.055 | 5.163 | 26,291,679 | 5.0817 | -0.42% |
| 2005-10-12 | 0 | 11.90 | 11.85 | 11.90 | 11.85 | 12.15 | 12,942,535 | 154,665,790 | 11.950 | 5.142 | 5.120 | 5.142 | 5.120 | 5.250 | 29,953,940 | 5.1635 | -2.06% |
| 2005-10-10 | 0 | 12.15 | 12.15 | 12.20 | 11.90 | 12.20 | 8,958,141 | 107,386,528 | 11.988 | 5.250 | 5.250 | 5.271 | 5.142 | 5.271 | 20,732,539 | 5.1796 | 0.41% |
| 2005-10-07 | 0 | 12.10 | 12.05 | 12.15 | 11.85 | 12.10 | 9,937,881 | 118,784,188 | 11.953 | 5.228 | 5.207 | 5.250 | 5.120 | 5.228 | 23,000,030 | 5.1645 | 0.00% |
| 2005-10-06 | 0 | 12.10 | 12.00 | 12.10 | 11.90 | 12.25 | 9,956,817 | 120,162,050 | 12.068 | 5.228 | 5.185 | 5.228 | 5.142 | 5.293 | 23,043,855 | 5.2145 | -1.63% |
| 2005-10-05 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.45 | 7,946,047 | 97,628,923 | 12.286 | 5.315 | 5.293 | 5.315 | 5.293 | 5.379 | 18,390,170 | 5.3088 | -1.20% |
| 2005-10-04 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.50 | 5,115,693 | 63,247,464 | 12.363 | 5.379 | 5.358 | 5.379 | 5.315 | 5.401 | 11,839,656 | 5.3420 | 0.00% |
| 2005-10-03 | 0 | 12.45 | 12.40 | 12.45 | 12.25 | 12.45 | 5,705,483 | 70,379,653 | 12.335 | 5.379 | 5.358 | 5.379 | 5.293 | 5.379 | 13,204,654 | 5.3299 | 0.81% |
| 2005-09-30 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 4,858,697 | 59,857,952 | 12.320 | 5.336 | 5.315 | 5.336 | 5.293 | 5.358 | 11,244,870 | 5.3231 | 0.00% |
| 2005-09-29 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 5,657,314 | 69,753,027 | 12.330 | 5.336 | 5.315 | 5.336 | 5.293 | 5.358 | 13,093,173 | 5.3274 | 0.00% |
| 2005-09-28 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.45 | 4,174,328 | 51,421,435 | 12.318 | 5.336 | 5.315 | 5.336 | 5.293 | 5.379 | 9,660,980 | 5.3226 | 1.23% |
| 2005-09-27 | 0 | 12.20 | 12.25 | 12.30 | 12.20 | 12.30 | 8,490,526 | 103,917,280 | 12.239 | 5.271 | 5.293 | 5.315 | 5.271 | 5.315 | 19,650,301 | 5.2883 | -0.41% |
| 2005-09-26 | 0 | 12.25 | 12.20 | 12.25 | 12.05 | 12.30 | 6,075,090 | 74,009,765 | 12.182 | 5.293 | 5.271 | 5.293 | 5.207 | 5.315 | 14,060,065 | 5.2638 | 0.82% |
| 2005-09-23 | 0 | 12.15 | 12.15 | 12.20 | 12.05 | 12.25 | 5,846,550 | 70,847,760 | 12.118 | 5.250 | 5.250 | 5.271 | 5.207 | 5.293 | 13,531,136 | 5.2359 | 0.00% |
| 2005-09-22 | 0 | 12.15 | 12.20 | 12.25 | 12.10 | 12.25 | 4,187,614 | 50,951,462 | 12.167 | 5.250 | 5.271 | 5.293 | 5.228 | 5.293 | 9,691,729 | 5.2572 | -1.22% |
| 2005-09-21 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.30 | 4,484,276 | 54,989,800 | 12.263 | 5.315 | 5.293 | 5.315 | 5.271 | 5.315 | 10,378,317 | 5.2985 | 0.00% |
| 2005-09-20 | 0 | 12.30 | 12.25 | 12.30 | 12.15 | 12.30 | 8,714,974 | 106,679,888 | 12.241 | 5.315 | 5.293 | 5.315 | 5.250 | 5.315 | 20,169,759 | 5.2891 | 0.82% |
| 2005-09-16 | 0 | 12.20 | 12.20 | 12.25 | 12.20 | 12.30 | 6,004,008 | 73,616,064 | 12.261 | 5.271 | 5.271 | 5.293 | 5.271 | 5.315 | 13,895,554 | 5.2978 | -1.21% |
| 2005-09-15 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.40 | 3,092,844 | 38,143,380 | 12.333 | 5.336 | 5.315 | 5.336 | 5.315 | 5.358 | 7,158,015 | 5.3288 | 0.00% |
| 2005-09-14 | 0 | 12.35 | 12.30 | 12.35 | 12.20 | 12.35 | 4,245,631 | 52,055,392 | 12.261 | 5.336 | 5.315 | 5.336 | 5.271 | 5.336 | 9,826,002 | 5.2977 | 0.41% |
| 2005-09-13 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.35 | 4,811,344 | 59,050,587 | 12.273 | 5.315 | 5.293 | 5.315 | 5.293 | 5.336 | 11,135,277 | 5.3030 | -0.81% |
| 2005-09-12 | 0 | 12.40 | 12.35 | 12.45 | 12.35 | 12.45 | 964,000 | 11,941,437 | 12.387 | 5.358 | 5.336 | 5.379 | 5.336 | 5.379 | 2,231,062 | 5.3524 | 0.00% |
| 2005-09-09 | 0 | 12.40 | 12.35 | 12.40 | 12.30 | 12.45 | 3,354,418 | 41,495,981 | 12.371 | 5.358 | 5.336 | 5.358 | 5.315 | 5.379 | 7,763,397 | 5.3451 | 0.00% |
| 2005-09-08 | 0 | 12.40 | 12.35 | 12.45 | 12.35 | 12.45 | 1,268,031 | 15,713,978 | 12.392 | 5.358 | 5.336 | 5.379 | 5.336 | 5.379 | 2,934,705 | 5.3545 | -0.40% |
| 2005-09-07 | 0 | 12.45 | 12.40 | 12.45 | 12.40 | 12.50 | 2,808,333 | 34,955,985 | 12.447 | 5.379 | 5.358 | 5.379 | 5.358 | 5.401 | 6,499,549 | 5.3782 | 0.81% |
| 2005-09-06 | 0 | 12.35 | 12.30 | 12.35 | 12.30 | 12.55 | 2,562,336 | 31,795,128 | 12.409 | 5.336 | 5.315 | 5.336 | 5.315 | 5.423 | 5,930,218 | 5.3615 | -1.20% |
| 2005-09-05 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.55 | 2,044,151 | 25,492,307 | 12.471 | 5.401 | 5.379 | 5.401 | 5.358 | 5.423 | 4,730,942 | 5.3884 | 0.40% |
| 2005-09-02 | 0 | 12.45 | 12.45 | 12.50 | 12.35 | 12.50 | 4,554,591 | 56,654,665 | 12.439 | 5.379 | 5.379 | 5.401 | 5.336 | 5.401 | 10,541,053 | 5.3747 | 0.81% |
| 2005-09-01 | 0 | 12.35 | 12.30 | 12.40 | 12.30 | 12.45 | 4,745,000 | 58,599,850 | 12.350 | 5.336 | 5.315 | 5.358 | 5.315 | 5.379 | 10,981,732 | 5.3361 | 2.07% |
| 2005-08-31 | 0 | 12.10 | 12.10 | 12.15 | 12.10 | 12.25 | 4,470,100 | 54,328,146 | 12.154 | 5.228 | 5.228 | 5.250 | 5.228 | 5.293 | 10,345,509 | 5.2514 | -0.41% |
| 2005-08-30 | 0 | 12.15 | 12.15 | 12.20 | 12.00 | 12.25 | 4,774,394 | 58,043,289 | 12.157 | 5.250 | 5.250 | 5.271 | 5.185 | 5.293 | 11,049,760 | 5.2529 | 1.25% |
| 2005-08-29 | 0 | 12.00 | 11.95 | 12.05 | 11.90 | 12.15 | 5,387,255 | 64,576,284 | 11.987 | 5.185 | 5.163 | 5.207 | 5.142 | 5.250 | 12,468,153 | 5.1793 | -0.83% |
| 2005-08-26 | 0 | 12.10 | 12.10 | 12.15 | 11.95 | 12.15 | 3,819,748 | 45,945,372 | 12.028 | 5.228 | 5.228 | 5.250 | 5.163 | 5.250 | 8,840,347 | 5.1972 | 0.41% |
| 2005-08-25 | 0 | 12.05 | 12.00 | 12.05 | 12.00 | 12.30 | 5,912,844 | 71,325,190 | 12.063 | 5.207 | 5.185 | 5.207 | 5.185 | 5.315 | 13,684,566 | 5.2121 | -1.63% |
| 2005-08-24 | 0 | 12.25 | 12.10 | 12.25 | 12.10 | 12.35 | 4,124,771 | 50,484,629 | 12.239 | 5.293 | 5.228 | 5.293 | 5.228 | 5.336 | 9,546,286 | 5.2884 | 0.00% |
| 2005-08-23 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.45 | 5,578,433 | 68,875,139 | 12.347 | 5.293 | 5.293 | 5.315 | 5.293 | 5.379 | 12,910,612 | 5.3348 | -1.21% |
| 2005-08-22 | 0 | 12.40 | 12.35 | 12.40 | 12.20 | 12.40 | 3,603,260 | 44,317,219 | 12.299 | 5.358 | 5.336 | 5.358 | 5.271 | 5.358 | 8,339,312 | 5.3143 | 1.22% |
| 2005-08-19 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 4,758,000 | 58,320,226 | 12.257 | 5.293 | 5.293 | 5.315 | 5.271 | 5.315 | 11,011,818 | 5.2961 | -0.41% |
| 2005-08-18 | 0 | 12.30 | 12.25 | 12.30 | 12.25 | 12.50 | 5,868,656 | 72,353,532 | 12.329 | 5.315 | 5.293 | 5.315 | 5.293 | 5.401 | 13,582,298 | 5.3270 | -1.20% |
| 2005-08-17 | 0 | 12.45 | 12.35 | 12.45 | 12.25 | 12.45 | 2,754,511 | 34,027,676 | 12.353 | 5.379 | 5.336 | 5.379 | 5.293 | 5.379 | 6,374,984 | 5.3377 | 0.40% |
| 2005-08-16 | 0 | 12.40 | 12.35 | 12.40 | 12.35 | 12.50 | 2,618,819 | 32,553,688 | 12.431 | 5.358 | 5.336 | 5.358 | 5.336 | 5.401 | 6,060,941 | 5.3711 | -0.80% |
| 2005-08-15 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.55 | 3,586,473 | 44,758,717 | 12.480 | 5.401 | 5.379 | 5.401 | 5.358 | 5.423 | 8,300,460 | 5.3923 | 0.00% |
| 2005-08-12 | 0 | 12.50 | 12.50 | 12.55 | 12.45 | 12.55 | 9,114,550 | 113,994,430 | 12.507 | 5.401 | 5.401 | 5.423 | 5.379 | 5.423 | 21,094,529 | 5.4040 | 0.00% |
| 2005-08-11 | 0 | 12.50 | 12.45 | 12.50 | 12.35 | 12.60 | 6,867,499 | 85,618,915 | 12.467 | 5.401 | 5.379 | 5.401 | 5.336 | 5.444 | 15,894,000 | 5.3869 | -0.40% |
| 2005-08-10 | 0 | 12.55 | 12.50 | 12.55 | 12.35 | 12.55 | 9,324,947 | 116,057,104 | 12.446 | 5.423 | 5.401 | 5.423 | 5.336 | 5.423 | 21,581,468 | 5.3776 | 2.45% |
| 2005-08-09 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.45 | 3,888,831 | 47,750,497 | 12.279 | 5.293 | 5.293 | 5.315 | 5.293 | 5.379 | 9,000,231 | 5.3055 | -1.21% |
| 2005-08-08 | 0 | 12.40 | 12.30 | 12.45 | 12.30 | 12.50 | 4,592,344 | 57,107,063 | 12.435 | 5.358 | 5.315 | 5.379 | 5.315 | 5.401 | 10,628,428 | 5.3730 | -0.80% |
| 2005-08-05 | 0 | 12.50 | 12.40 | 12.50 | 12.25 | 12.50 | 4,787,689 | 58,999,455 | 12.323 | 5.401 | 5.358 | 5.401 | 5.293 | 5.401 | 11,080,530 | 5.3246 | 1.21% |
| 2005-08-04 | 0 | 12.35 | 12.35 | 12.40 | 12.30 | 12.50 | 3,726,615 | 46,195,643 | 12.396 | 5.336 | 5.336 | 5.358 | 5.315 | 5.401 | 8,624,802 | 5.3561 | -0.80% |
| 2005-08-03 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.45 | 5,318,292 | 66,023,390 | 12.414 | 5.379 | 5.358 | 5.379 | 5.336 | 5.379 | 12,308,547 | 5.3640 | 0.00% |
| 2005-08-02 | 0 | 12.45 | 12.40 | 12.45 | 12.30 | 12.45 | 4,306,619 | 53,314,617 | 12.380 | 5.379 | 5.358 | 5.379 | 5.315 | 5.379 | 9,967,151 | 5.3490 | 0.40% |
| 2005-08-01 | 0 | 12.40 | 12.30 | 12.40 | 12.25 | 12.40 | 3,085,904 | 38,042,664 | 12.328 | 5.358 | 5.315 | 5.358 | 5.293 | 5.358 | 7,141,953 | 5.3266 | 0.40% |
| 2005-07-29 | 0 | 12.35 | 12.30 | 12.35 | 12.25 | 12.40 | 1,811,169 | 22,312,222 | 12.319 | 5.336 | 5.315 | 5.336 | 5.293 | 5.358 | 4,191,733 | 5.3229 | 0.82% |
| 2005-07-28 | 0 | 12.25 | 12.30 | 12.35 | 12.25 | 12.45 | 3,966,024 | 48,954,195 | 12.343 | 5.293 | 5.315 | 5.336 | 5.293 | 5.379 | 9,178,885 | 5.3333 | 0.00% |
| 2005-07-27 | 0 | 12.25 | 12.25 | 12.30 | 12.20 | 12.30 | 6,694,153 | 82,070,476 | 12.260 | 5.293 | 5.293 | 5.315 | 5.271 | 5.315 | 15,492,812 | 5.2973 | 0.41% |
| 2005-07-26 | 0 | 12.20 | 12.20 | 12.25 | 12.10 | 12.40 | 8,231,390 | 100,528,155 | 12.213 | 5.271 | 5.271 | 5.293 | 5.228 | 5.358 | 19,050,562 | 5.2769 | -1.61% |
| 2005-07-25 | 0 | 12.40 | 12.40 | 12.45 | 12.40 | 12.80 | 5,844,548 | 73,174,540 | 12.520 | 5.358 | 5.358 | 5.379 | 5.358 | 5.531 | 13,526,503 | 5.4097 | -1.98% |
| 2005-07-22 | 0 | 12.65 | 12.65 | 12.70 | 12.30 | 12.75 | 17,473,654 | 219,101,904 | 12.539 | 5.466 | 5.466 | 5.487 | 5.315 | 5.509 | 40,440,670 | 5.4179 | 2.85% |
| 2005-07-21 | 0 | 12.30 | 12.25 | 12.30 | 12.20 | 12.45 | 6,357,317 | 78,263,107 | 12.311 | 5.315 | 5.293 | 5.315 | 5.271 | 5.379 | 14,713,245 | 5.3192 | 0.00% |
| 2005-07-20 | 0 | 12.30 | 12.30 | 12.35 | 12.25 | 12.45 | 9,458,815 | 116,772,484 | 12.345 | 5.315 | 5.315 | 5.336 | 5.293 | 5.379 | 21,891,289 | 5.3342 | 0.00% |
| 2005-07-19 | 0 | 12.30 | 12.25 | 12.30 | 12.00 | 12.35 | 15,493,647 | 189,619,080 | 12.239 | 5.315 | 5.293 | 5.315 | 5.185 | 5.336 | 35,858,182 | 5.2880 | 1.65% |
| 2005-07-18 | 0 | 12.10 | 12.05 | 12.10 | 11.95 | 12.10 | 5,887,952 | 70,934,100 | 12.047 | 5.228 | 5.207 | 5.228 | 5.163 | 5.228 | 13,626,956 | 5.2054 | 1.26% |
| 2005-07-15 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.00 | 11,266,040 | 134,915,930 | 11.975 | 5.163 | 5.163 | 5.185 | 5.142 | 5.185 | 26,073,894 | 5.1744 | 1.27% |
| 2005-07-14 | 0 | 11.80 | 11.85 | 11.90 | 11.80 | 12.00 | 10,208,158 | 121,731,314 | 11.925 | 5.099 | 5.120 | 5.142 | 5.099 | 5.185 | 23,625,553 | 5.1525 | -0.84% |
| 2005-07-13 | 0 | 11.90 | 11.85 | 11.90 | 11.70 | 11.90 | 11,491,683 | 136,087,448 | 11.842 | 5.142 | 5.120 | 5.142 | 5.055 | 5.142 | 26,596,118 | 5.1168 | 1.28% |
| 2005-07-12 | 0 | 11.75 | 11.70 | 11.75 | 11.65 | 11.75 | 9,921,000 | 115,942,200 | 11.687 | 5.077 | 5.055 | 5.077 | 5.034 | 5.077 | 22,960,961 | 5.0495 | 0.43% |
| 2005-07-11 | 0 | 11.70 | 11.65 | 11.70 | 11.45 | 11.70 | 11,500,000 | 133,330,450 | 11.594 | 5.055 | 5.034 | 5.055 | 4.947 | 5.055 | 26,615,366 | 5.0095 | 2.63% |
| 2005-07-08 | 0 | 11.40 | 11.40 | 11.45 | 11.35 | 11.50 | 5,267,483 | 59,982,770 | 11.387 | 4.926 | 4.926 | 4.947 | 4.904 | 4.969 | 12,190,956 | 4.9203 | -0.44% |
| 2005-07-07 | 0 | 11.45 | 11.40 | 11.45 | 11.35 | 11.50 | 5,674,582 | 64,736,656 | 11.408 | 4.947 | 4.926 | 4.947 | 4.904 | 4.969 | 13,133,137 | 4.9293 | -0.43% |
| 2005-07-06 | 0 | 11.50 | 11.45 | 11.50 | 11.30 | 11.50 | 4,315,262 | 49,183,114 | 11.397 | 4.969 | 4.947 | 4.969 | 4.883 | 4.969 | 9,987,155 | 4.9246 | 2.22% |
| 2005-07-05 | 0 | 11.25 | 11.25 | 11.30 | 11.25 | 11.35 | 5,512,000 | 62,200,050 | 11.284 | 4.861 | 4.861 | 4.883 | 4.861 | 4.904 | 12,756,861 | 4.8758 | -0.88% |
| 2005-07-04 | 0 | 11.35 | 11.35 | 11.40 | 11.35 | 11.55 | 6,563,773 | 74,889,118 | 11.409 | 4.904 | 4.904 | 4.926 | 4.904 | 4.991 | 15,191,063 | 4.9298 | -0.87% |
| 2005-06-30 | 0 | 11.45 | 11.40 | 11.45 | 11.25 | 11.60 | 8,329,719 | 94,722,507 | 11.372 | 4.947 | 4.926 | 4.947 | 4.861 | 5.012 | 19,278,132 | 4.9135 | -0.87% |
| 2005-06-29 | 0 | 11.55 | 11.45 | 11.55 | 11.45 | 11.60 | 9,863,285 | 113,485,535 | 11.506 | 4.991 | 4.947 | 4.991 | 4.947 | 5.012 | 22,827,386 | 4.9715 | 0.43% |
| 2005-06-28 | 0 | 11.50 | 11.45 | 11.50 | 11.35 | 11.60 | 7,104,066 | 81,313,707 | 11.446 | 4.969 | 4.947 | 4.969 | 4.904 | 5.012 | 16,441,506 | 4.9456 | 0.44% |
| 2005-06-27 | 0 | 11.45 | 11.40 | 11.45 | 11.35 | 11.50 | 4,351,062 | 49,814,410 | 11.449 | 4.947 | 4.926 | 4.947 | 4.904 | 4.969 | 10,070,009 | 4.9468 | -0.87% |
| 2005-06-24 | 0 | 11.55 | 11.55 | 11.60 | 11.15 | 11.60 | 11,991,245 | 135,959,387 | 11.338 | 4.991 | 4.991 | 5.012 | 4.818 | 5.012 | 27,752,294 | 4.8990 | 2.67% |
| 2005-06-23 | 0 | 11.25 | 11.25 | 11.30 | 11.15 | 11.35 | 7,319,500 | 82,280,875 | 11.241 | 4.861 | 4.861 | 4.883 | 4.818 | 4.904 | 16,940,102 | 4.8572 | 0.45% |
| 2005-06-22 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.20 | 16,868,464 | 188,129,817 | 11.153 | 4.839 | 4.818 | 4.839 | 4.796 | 4.839 | 39,040,030 | 4.8189 | 0.90% |
| 2005-06-21 | 0 | 11.10 | 11.05 | 11.10 | 11.05 | 11.20 | 10,759,452 | 119,611,940 | 11.117 | 4.796 | 4.774 | 4.796 | 4.774 | 4.839 | 24,901,457 | 4.8034 | -0.89% |
| 2005-06-20 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.25 | 1,777,000 | 19,853,350 | 11.172 | 4.839 | 4.818 | 4.839 | 4.818 | 4.861 | 4,112,653 | 4.8274 | 0.00% |
| 2005-06-17 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.20 | 5,378,200 | 59,956,365 | 11.148 | 4.839 | 4.818 | 4.839 | 4.796 | 4.839 | 12,447,197 | 4.8169 | 1.36% |
| 2005-06-16 | 0 | 11.05 | 11.05 | 11.10 | 11.05 | 11.20 | 4,184,000 | 46,376,900 | 11.084 | 4.774 | 4.774 | 4.796 | 4.774 | 4.839 | 9,683,365 | 4.7893 | -0.90% |
| 2005-06-15 | 0 | 11.15 | 11.10 | 11.15 | 11.10 | 11.20 | 2,605,813 | 29,051,556 | 11.149 | 4.818 | 4.796 | 4.818 | 4.796 | 4.839 | 6,030,841 | 4.8172 | 0.45% |
| 2005-06-14 | 0 | 11.10 | 11.05 | 11.15 | 11.05 | 11.20 | 4,103,965 | 45,625,612 | 11.117 | 4.796 | 4.774 | 4.818 | 4.774 | 4.839 | 9,498,133 | 4.8036 | 0.00% |
| 2005-06-13 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.15 | 4,710,051 | 52,098,164 | 11.061 | 4.796 | 4.774 | 4.796 | 4.753 | 4.818 | 10,900,846 | 4.7793 | 0.00% |
| 2005-06-10 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.20 | 11,400,074 | 126,299,197 | 11.079 | 4.796 | 4.774 | 4.796 | 4.753 | 4.839 | 26,384,100 | 4.7869 | -0.45% |
| 2005-06-09 | 0 | 11.15 | 11.10 | 11.15 | 11.10 | 11.25 | 6,044,589 | 67,436,992 | 11.157 | 4.818 | 4.796 | 4.818 | 4.796 | 4.861 | 13,989,474 | 4.8206 | 0.00% |
| 2005-06-08 | 0 | 11.15 | 11.15 | 11.20 | 11.15 | 11.30 | 5,170,822 | 58,094,026 | 11.235 | 4.818 | 4.818 | 4.839 | 4.818 | 4.883 | 11,967,245 | 4.8544 | -0.89% |
| 2005-06-07 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.25 | 3,363,315 | 37,590,665 | 11.177 | 4.861 | 4.839 | 4.861 | 4.818 | 4.861 | 7,783,988 | 4.8292 | -0.44% |
| 2005-06-06 | 0 | 11.30 | 11.30 | 11.35 | 11.10 | 11.35 | 7,029,581 | 78,671,053 | 11.191 | 4.883 | 4.883 | 4.904 | 4.796 | 4.904 | 16,269,119 | 4.8356 | 1.35% |
| 2005-06-03 | 0 | 11.15 | 11.10 | 11.25 | 11.05 | 11.25 | 6,133,551 | 68,571,802 | 11.180 | 4.818 | 4.796 | 4.861 | 4.774 | 4.861 | 14,195,366 | 4.8306 | 0.90% |
| 2005-06-02 | 0 | 11.05 | 11.05 | 11.10 | 11.05 | 11.25 | 8,919,000 | 99,432,050 | 11.148 | 4.774 | 4.774 | 4.796 | 4.774 | 4.861 | 20,641,952 | 4.8170 | -1.34% |
| 2005-06-01 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 4,822,761 | 54,221,939 | 11.243 | 4.839 | 4.818 | 4.839 | 4.818 | 4.883 | 11,161,700 | 4.8579 | -0.88% |
| 2005-05-31 | 0 | 11.30 | 11.30 | 11.35 | 11.25 | 11.35 | 3,077,888 | 34,769,466 | 11.297 | 4.883 | 4.883 | 4.904 | 4.861 | 4.904 | 7,123,401 | 4.8810 | 0.00% |
| 2005-05-30 | 0 | 11.30 | 11.25 | 11.30 | 11.10 | 11.30 | 4,174,856 | 46,701,764 | 11.186 | 4.883 | 4.861 | 4.883 | 4.796 | 4.883 | 9,662,202 | 4.8334 | 0.44% |
| 2005-05-27 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.30 | 4,732,950 | 53,109,030 | 11.221 | 4.861 | 4.839 | 4.861 | 4.818 | 4.883 | 10,953,843 | 4.8484 | 0.90% |
| 2005-05-26 | 0 | 11.15 | 11.10 | 11.15 | 11.10 | 11.25 | 2,236,384 | 24,935,560 | 11.150 | 4.818 | 4.796 | 4.818 | 4.796 | 4.861 | 5,175,842 | 4.8177 | 0.00% |
| 2005-05-25 | 0 | 11.15 | 11.10 | 11.15 | 11.05 | 11.30 | 4,332,184 | 48,303,383 | 11.150 | 4.818 | 4.796 | 4.818 | 4.774 | 4.883 | 10,026,319 | 4.8177 | -1.33% |
| 2005-05-24 | 0 | 11.30 | 11.25 | 11.35 | 11.10 | 11.35 | 2,506,552 | 28,035,364 | 11.185 | 4.883 | 4.861 | 4.904 | 4.796 | 4.904 | 5,801,113 | 4.8328 | 1.35% |
| 2005-05-23 | 0 | 11.15 | 11.10 | 11.20 | 11.10 | 11.35 | 3,615,567 | 40,343,467 | 11.158 | 4.818 | 4.796 | 4.839 | 4.796 | 4.904 | 8,367,795 | 4.8213 | -0.45% |
| 2005-05-20 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 3,300,200 | 36,953,140 | 11.197 | 4.839 | 4.818 | 4.839 | 4.818 | 4.883 | 7,637,916 | 4.8381 | -0.44% |
| 2005-05-19 | 0 | 11.25 | 11.20 | 11.30 | 11.15 | 11.40 | 4,975,672 | 55,983,361 | 11.251 | 4.861 | 4.839 | 4.883 | 4.818 | 4.926 | 11,515,594 | 4.8615 | 0.00% |
| 2005-05-18 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.30 | 5,462,800 | 61,406,297 | 11.241 | 4.861 | 4.839 | 4.861 | 4.818 | 4.883 | 12,642,993 | 4.8569 | 0.00% |
| 2005-05-17 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.50 | 8,531,000 | 95,994,463 | 11.252 | 4.861 | 4.839 | 4.861 | 4.818 | 4.969 | 19,743,973 | 4.8620 | -2.17% |
| 2005-05-13 | 0 | 11.50 | 11.40 | 11.50 | 11.45 | 11.65 | 3,933,369 | 45,309,638 | 11.519 | 4.969 | 4.926 | 4.969 | 4.947 | 5.034 | 9,103,309 | 4.9773 | -1.29% |
| 2005-05-12 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.75 | 2,119,500 | 24,688,639 | 11.648 | 5.034 | 5.012 | 5.034 | 5.012 | 5.077 | 4,905,328 | 5.0330 | 0.00% |
| 2005-05-11 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.80 | 3,159,690 | 36,893,039 | 11.676 | 5.034 | 5.012 | 5.034 | 5.012 | 5.099 | 7,312,722 | 5.0450 | -1.27% |
| 2005-05-10 | 0 | 11.80 | 11.80 | 11.85 | 11.80 | 11.90 | 4,929,023 | 58,345,723 | 11.837 | 5.099 | 5.099 | 5.120 | 5.099 | 5.142 | 11,407,631 | 5.1146 | 0.43% |
| 2005-05-09 | 0 | 11.75 | 11.70 | 11.80 | 11.65 | 11.95 | 3,728,302 | 43,820,159 | 11.753 | 5.077 | 5.055 | 5.099 | 5.034 | 5.163 | 8,628,706 | 5.0784 | 0.00% |
| 2005-05-06 | 0 | 11.75 | 11.75 | 11.85 | 11.75 | 12.00 | 5,719,565 | 68,132,300 | 11.912 | 5.077 | 5.077 | 5.120 | 5.077 | 5.185 | 13,237,245 | 5.1470 | -1.26% |
| 2005-05-05 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 12.00 | 4,324,679 | 51,654,807 | 11.944 | 5.142 | 5.142 | 5.163 | 5.142 | 5.185 | 10,008,949 | 5.1609 | 0.00% |
| 2005-05-04 | 0 | 11.90 | 11.75 | 11.95 | 11.80 | 12.00 | 5,765,154 | 68,789,048 | 11.932 | 5.142 | 5.077 | 5.163 | 5.099 | 5.185 | 13,342,755 | 5.1555 | 0.42% |
| 2005-05-03 | 0 | 11.85 | 11.80 | 11.90 | 11.80 | 12.00 | 2,882,900 | 34,285,472 | 11.893 | 5.120 | 5.099 | 5.142 | 5.099 | 5.185 | 6,672,125 | 5.1386 | -0.84% |
| 2005-04-29 | 0 | 11.95 | 11.90 | 11.95 | 11.70 | 11.95 | 5,659,218 | 67,010,959 | 11.841 | 5.163 | 5.142 | 5.163 | 5.055 | 5.163 | 13,097,579 | 5.1163 | 0.84% |
| 2005-04-28 | 0 | 11.85 | 11.80 | 11.85 | 11.75 | 11.85 | 7,024,680 | 82,986,036 | 11.813 | 5.120 | 5.099 | 5.120 | 5.077 | 5.120 | 16,257,777 | 5.1044 | 1.28% |
| 2005-04-27 | 0 | 11.70 | 11.75 | 11.80 | 11.65 | 11.80 | 1,564,794 | 18,321,669 | 11.709 | 5.055 | 5.077 | 5.099 | 5.034 | 5.099 | 3,621,527 | 5.0591 | -0.43% |
| 2005-04-26 | 0 | 11.75 | 11.70 | 11.75 | 11.65 | 11.80 | 5,143,241 | 60,382,932 | 11.740 | 5.077 | 5.055 | 5.077 | 5.034 | 5.099 | 11,903,412 | 5.0727 | 0.43% |
| 2005-04-25 | 0 | 11.70 | 11.70 | 11.75 | 11.65 | 11.80 | 3,725,189 | 43,644,240 | 11.716 | 5.055 | 5.055 | 5.077 | 5.034 | 5.099 | 8,621,502 | 5.0623 | 0.86% |
| 2005-04-22 | 0 | 11.60 | 11.65 | 11.70 | 11.55 | 11.70 | 11,288,862 | 131,229,252 | 11.625 | 5.012 | 5.034 | 5.055 | 4.991 | 5.055 | 26,126,713 | 5.0228 | 1.31% |
| 2005-04-21 | 0 | 11.45 | 11.35 | 11.45 | 11.20 | 11.45 | 7,481,179 | 84,638,897 | 11.314 | 4.947 | 4.904 | 4.947 | 4.839 | 4.947 | 17,314,289 | 4.8884 | 1.33% |
| 2005-04-20 | 0 | 11.30 | 11.25 | 11.30 | 11.25 | 11.65 | 5,260,000 | 59,569,550 | 11.325 | 4.883 | 4.861 | 4.883 | 4.861 | 5.034 | 12,173,637 | 4.8933 | 0.44% |
| 2005-04-19 | 0 | 11.25 | 11.25 | 11.30 | 11.25 | 11.45 | 2,714,000 | 30,815,050 | 11.354 | 4.861 | 4.861 | 4.883 | 4.861 | 4.947 | 6,281,226 | 4.9059 | -0.44% |
| 2005-04-18 | 0 | 11.30 | 11.25 | 11.30 | 11.10 | 11.30 | 14,845,000 | 168,439,896 | 11.347 | 4.883 | 4.861 | 4.883 | 4.796 | 4.883 | 34,356,966 | 4.9026 | -3.00% |
| 2005-04-15 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 11.75 | 10,938,616 | 127,188,547 | 11.627 | 5.034 | 5.012 | 5.034 | 4.991 | 5.077 | 25,316,111 | 5.0240 | -0.85% |
| 2005-04-14 | 0 | 11.75 | 11.70 | 11.75 | 11.55 | 11.75 | 4,000,059 | 46,614,612 | 11.653 | 5.077 | 5.055 | 5.077 | 4.991 | 5.077 | 9,257,655 | 5.0353 | 0.86% |
| 2005-04-13 | 0 | 11.65 | 11.55 | 11.65 | 11.40 | 11.65 | 4,239,258 | 49,040,417 | 11.568 | 5.034 | 4.991 | 5.034 | 4.926 | 5.034 | 9,811,253 | 4.9984 | 2.19% |
| 2005-04-12 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.40 | 2,241,339 | 25,414,334 | 11.339 | 4.926 | 4.904 | 4.926 | 4.883 | 4.926 | 5,187,309 | 4.8993 | 0.88% |
| 2005-04-11 | 0 | 11.30 | 11.25 | 11.30 | 11.20 | 11.30 | 4,877,000 | 54,972,250 | 11.272 | 4.883 | 4.861 | 4.883 | 4.839 | 4.883 | 11,287,230 | 4.8703 | -0.44% |
| 2005-04-08 | 0 | 11.35 | 11.30 | 11.35 | 11.15 | 11.35 | 3,997,000 | 44,873,300 | 11.227 | 4.904 | 4.883 | 4.904 | 4.818 | 4.904 | 9,250,576 | 4.8509 | 2.25% |
| 2005-04-07 | 0 | 11.10 | 11.10 | 11.15 | 11.05 | 11.20 | 3,797,918 | 42,218,162 | 11.116 | 4.796 | 4.796 | 4.818 | 4.774 | 4.839 | 8,789,824 | 4.8031 | 0.45% |
| 2005-04-06 | 0 | 11.05 | 11.00 | 11.05 | 11.05 | 11.30 | 7,342,682 | 81,810,574 | 11.142 | 4.774 | 4.753 | 4.774 | 4.774 | 4.883 | 16,993,754 | 4.8142 | -0.90% |
| 2005-04-04 | 0 | 11.15 | 11.10 | 11.15 | 11.10 | 11.35 | 9,621,869 | 107,275,513 | 11.149 | 4.818 | 4.796 | 4.818 | 4.796 | 4.904 | 22,268,658 | 4.8173 | -0.45% |
| 2005-04-01 | 0 | 11.20 | 11.20 | 11.25 | 11.15 | 11.30 | 3,205,463 | 35,977,058 | 11.224 | 4.839 | 4.839 | 4.861 | 4.818 | 4.883 | 7,418,658 | 4.8495 | -0.88% |
| 2005-03-31 | 0 | 11.30 | 11.25 | 11.30 | 11.10 | 11.50 | 7,071,825 | 79,491,446 | 11.241 | 4.883 | 4.861 | 4.883 | 4.796 | 4.969 | 16,366,888 | 4.8568 | -0.44% |
| 2005-03-30 | 0 | 11.35 | 11.20 | 11.35 | 11.05 | 11.45 | 22,679,140 | 252,124,346 | 11.117 | 4.904 | 4.839 | 4.904 | 4.774 | 4.947 | 52,488,141 | 4.8035 | 0.44% |
| 2005-03-29 | 0 | 11.30 | 11.20 | 11.30 | 11.10 | 11.55 | 11,390,800 | 127,745,690 | 11.215 | 4.883 | 4.839 | 4.883 | 4.796 | 4.991 | 26,362,636 | 4.8457 | -1.74% |
| 2005-03-24 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.55 | 8,352,074 | 95,795,629 | 11.470 | 4.969 | 4.926 | 4.969 | 4.926 | 4.991 | 19,329,870 | 4.9558 | -0.43% |
| 2005-03-23 | 0 | 11.55 | 11.55 | 11.65 | 11.50 | 11.60 | 12,280,000 | 141,925,131 | 11.557 | 4.991 | 4.991 | 5.034 | 4.969 | 5.012 | 28,420,582 | 4.9937 | -1.03% |
| 2005-03-22 | 0 | 11.80 | 11.75 | 11.80 | 11.70 | 11.80 | 6,926,158 | 81,606,897 | 11.782 | 5.042 | 5.021 | 5.042 | 5.000 | 5.042 | 16,208,326 | 5.0349 | 0.43% |
| 2005-03-21 | 0 | 11.75 | 11.70 | 11.80 | 11.65 | 11.80 | 4,085,329 | 47,837,634 | 11.710 | 5.021 | 5.000 | 5.042 | 4.978 | 5.042 | 9,560,328 | 5.0038 | 0.86% |
| 2005-03-18 | 0 | 11.65 | 11.65 | 11.70 | 11.60 | 11.75 | 4,958,000 | 57,754,780 | 11.649 | 4.978 | 4.978 | 5.000 | 4.957 | 5.021 | 11,602,519 | 4.9778 | 0.00% |
| 2005-03-17 | 0 | 11.65 | 11.60 | 11.65 | 11.50 | 11.80 | 11,298,775 | 132,033,977 | 11.686 | 4.978 | 4.957 | 4.978 | 4.914 | 5.042 | 26,440,954 | 4.9935 | -0.85% |
| 2005-03-16 | 0 | 11.75 | 11.70 | 11.75 | 11.65 | 11.80 | 15,176,477 | 177,152,106 | 11.673 | 5.021 | 5.000 | 5.021 | 4.978 | 5.042 | 35,515,401 | 4.9880 | 0.00% |
| 2005-03-15 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 11.95 | 9,809,430 | 116,011,930 | 11.827 | 5.021 | 5.000 | 5.021 | 5.000 | 5.106 | 22,955,647 | 5.0537 | -0.84% |
| 2005-03-14 | 0 | 11.85 | 11.85 | 11.90 | 11.70 | 11.90 | 3,931,941 | 46,518,629 | 11.831 | 5.064 | 5.064 | 5.085 | 5.000 | 5.085 | 9,201,375 | 5.0556 | 0.85% |
| 2005-03-11 | 0 | 11.75 | 11.75 | 11.80 | 11.75 | 11.85 | 6,822,499 | 80,433,665 | 11.789 | 5.021 | 5.021 | 5.042 | 5.021 | 5.064 | 15,965,747 | 5.0379 | 0.43% |
| 2005-03-10 | 0 | 11.70 | 11.70 | 11.75 | 11.60 | 11.90 | 9,887,913 | 115,814,525 | 11.713 | 5.000 | 5.000 | 5.021 | 4.957 | 5.085 | 23,139,309 | 5.0051 | -2.09% |
| 2005-03-09 | 0 | 11.95 | 11.90 | 11.95 | 11.80 | 11.95 | 3,900,362 | 46,296,950 | 11.870 | 5.106 | 5.085 | 5.106 | 5.042 | 5.106 | 9,127,475 | 5.0723 | 0.84% |
| 2005-03-08 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 11.90 | 3,413,476 | 40,281,880 | 11.801 | 5.064 | 5.042 | 5.064 | 5.000 | 5.085 | 7,988,084 | 5.0427 | 1.28% |
| 2005-03-07 | 0 | 11.70 | 11.65 | 11.70 | 11.55 | 11.70 | 4,431,272 | 51,598,447 | 11.644 | 5.000 | 4.978 | 5.000 | 4.936 | 5.000 | 10,369,890 | 4.9758 | 2.18% |
| 2005-03-04 | 0 | 11.45 | 11.40 | 11.50 | 11.40 | 11.90 | 13,929,285 | 161,191,261 | 11.572 | 4.893 | 4.871 | 4.914 | 4.871 | 5.085 | 32,596,771 | 4.9450 | -2.97% |
| 2005-03-03 | 0 | 11.80 | 11.75 | 11.80 | 11.75 | 11.95 | 4,150,905 | 49,029,536 | 11.812 | 5.042 | 5.021 | 5.042 | 5.021 | 5.106 | 9,713,786 | 5.0474 | -0.42% |
| 2005-03-02 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 12.10 | 5,689,497 | 67,852,032 | 11.926 | 5.064 | 5.064 | 5.085 | 5.042 | 5.171 | 13,314,340 | 5.0962 | -0.84% |
| 2005-03-01 | 0 | 11.95 | 11.90 | 12.00 | 11.85 | 12.00 | 4,571,727 | 54,519,688 | 11.925 | 5.106 | 5.085 | 5.128 | 5.064 | 5.128 | 10,698,578 | 5.0960 | -1.24% |
| 2005-02-28 | 0 | 12.10 | 12.05 | 12.10 | 12.00 | 12.10 | 10,628,305 | 127,753,448 | 12.020 | 5.171 | 5.149 | 5.171 | 5.128 | 5.171 | 24,871,946 | 5.1364 | 1.26% |
| 2005-02-25 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.05 | 16,893,168 | 201,911,904 | 11.952 | 5.106 | 5.106 | 5.128 | 5.085 | 5.149 | 39,532,735 | 5.1075 | 0.84% |
| 2005-02-24 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 11.90 | 2,579,199 | 30,581,318 | 11.857 | 5.064 | 5.064 | 5.085 | 5.042 | 5.085 | 6,035,741 | 5.0667 | 0.00% |
| 2005-02-23 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 11.95 | 6,020,902 | 71,315,082 | 11.845 | 5.064 | 5.042 | 5.064 | 5.000 | 5.106 | 14,089,881 | 5.0614 | -1.66% |
| 2005-02-22 | 0 | 12.05 | 11.95 | 12.05 | 11.95 | 12.10 | 5,726,000 | 68,811,200 | 12.017 | 5.149 | 5.106 | 5.149 | 5.106 | 5.171 | 13,399,763 | 5.1353 | 0.42% |
| 2005-02-21 | 0 | 12.00 | 11.95 | 12.00 | 12.00 | 12.10 | 3,661,522 | 43,944,355 | 12.002 | 5.128 | 5.106 | 5.128 | 5.128 | 5.171 | 8,568,551 | 5.1286 | -0.41% |
| 2005-02-18 | 0 | 12.05 | 12.00 | 12.05 | 11.90 | 12.05 | 5,702,652 | 68,290,464 | 11.975 | 5.149 | 5.128 | 5.149 | 5.085 | 5.149 | 13,345,124 | 5.1173 | 0.84% |
| 2005-02-17 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.00 | 10,634,520 | 126,758,152 | 11.919 | 5.106 | 5.106 | 5.128 | 5.085 | 5.128 | 24,886,490 | 5.0935 | 0.00% |
| 2005-02-16 | 0 | 11.95 | 11.95 | 12.00 | 11.75 | 12.00 | 12,136,268 | 144,068,560 | 11.871 | 5.106 | 5.106 | 5.128 | 5.021 | 5.128 | 28,400,822 | 5.0727 | 0.42% |
| 2005-02-15 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 12.05 | 10,479,285 | 124,929,826 | 11.922 | 5.085 | 5.042 | 5.085 | 5.042 | 5.149 | 24,523,215 | 5.0943 | 0.00% |
| 2005-02-14 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 12.05 | 6,840,748 | 81,328,439 | 11.889 | 5.085 | 5.064 | 5.085 | 5.021 | 5.149 | 16,008,452 | 5.0803 | 1.28% |
| 2005-02-08 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 11.80 | 6,038,067 | 71,004,966 | 11.760 | 5.021 | 5.000 | 5.021 | 5.000 | 5.042 | 14,130,050 | 5.0251 | 0.43% |
| 2005-02-07 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.80 | 5,622,938 | 65,717,057 | 11.687 | 5.000 | 4.978 | 5.000 | 4.978 | 5.042 | 13,158,581 | 4.9942 | 0.86% |
| 2005-02-04 | 0 | 11.60 | 11.60 | 11.65 | 11.60 | 11.70 | 5,948,750 | 69,338,715 | 11.656 | 4.957 | 4.957 | 4.978 | 4.957 | 5.000 | 13,921,033 | 4.9809 | -0.85% |
| 2005-02-03 | 0 | 11.70 | 11.70 | 11.75 | 11.55 | 11.75 | 10,033,226 | 116,781,850 | 11.640 | 5.000 | 5.000 | 5.021 | 4.936 | 5.021 | 23,479,365 | 4.9738 | 1.30% |
| 2005-02-02 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.65 | 4,717,027 | 54,399,168 | 11.533 | 4.936 | 4.914 | 4.936 | 4.893 | 4.978 | 11,038,603 | 4.9281 | -1.28% |
| 2005-02-01 | 0 | 11.70 | 11.70 | 11.75 | 11.50 | 11.75 | 10,981,225 | 128,108,163 | 11.666 | 5.000 | 5.000 | 5.021 | 4.914 | 5.021 | 25,697,836 | 4.9852 | 0.00% |
| 2005-01-31 | 0 | 11.70 | 11.65 | 11.70 | 11.50 | 11.70 | 13,629,139 | 158,752,033 | 11.648 | 5.000 | 4.978 | 5.000 | 4.914 | 5.000 | 31,894,381 | 4.9774 | 1.30% |
| 2005-01-28 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.60 | 1,998,871 | 23,037,766 | 11.525 | 4.936 | 4.914 | 4.936 | 4.893 | 4.957 | 4,677,680 | 4.9250 | 0.00% |
| 2005-01-27 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.65 | 13,639,354 | 158,051,238 | 11.588 | 4.936 | 4.936 | 4.957 | 4.914 | 4.978 | 31,918,286 | 4.9517 | 0.43% |
| 2005-01-26 | 0 | 11.50 | 11.45 | 11.50 | 11.25 | 11.50 | 18,531,171 | 211,376,453 | 11.407 | 4.914 | 4.893 | 4.914 | 4.807 | 4.914 | 43,365,926 | 4.8743 | 2.68% |
| 2005-01-25 | 0 | 11.20 | 11.20 | 11.25 | 11.00 | 11.30 | 8,755,000 | 97,758,317 | 11.166 | 4.786 | 4.786 | 4.807 | 4.701 | 4.829 | 20,488,111 | 4.7715 | 1.82% |
| 2005-01-24 | 0 | 11.00 | 11.00 | 11.05 | 10.95 | 11.10 | 15,659,339 | 173,143,806 | 11.057 | 4.701 | 4.701 | 4.722 | 4.679 | 4.743 | 36,645,376 | 4.7248 | -0.45% |
| 2005-01-21 | 0 | 11.05 | 11.00 | 11.05 | 10.95 | 11.20 | 31,756,200 | 351,844,710 | 11.080 | 4.722 | 4.701 | 4.722 | 4.679 | 4.786 | 74,314,624 | 4.7345 | -1.34% |
| 2005-01-20 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 6,308,427 | 70,762,462 | 11.217 | 4.786 | 4.765 | 4.786 | 4.765 | 4.829 | 14,762,736 | 4.7933 | -0.88% |
| 2005-01-19 | 0 | 11.30 | 11.30 | 11.35 | 11.25 | 11.50 | 5,378,878 | 60,913,065 | 11.324 | 4.829 | 4.829 | 4.850 | 4.807 | 4.914 | 12,587,441 | 4.8392 | -0.88% |
| 2005-01-18 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.45 | 8,512,416 | 96,879,019 | 11.381 | 4.871 | 4.850 | 4.871 | 4.829 | 4.893 | 19,920,425 | 4.8633 | -0.44% |
| 2005-01-17 | 0 | 11.45 | 11.40 | 11.45 | 11.40 | 11.50 | 4,180,148 | 47,848,751 | 11.447 | 4.893 | 4.871 | 4.893 | 4.871 | 4.914 | 9,782,220 | 4.8914 | 0.88% |
| 2005-01-14 | 0 | 11.35 | 11.25 | 11.35 | 11.25 | 11.50 | 5,638,126 | 64,030,749 | 11.357 | 4.850 | 4.807 | 4.850 | 4.807 | 4.914 | 13,194,123 | 4.8530 | -1.30% |
| 2005-01-13 | 0 | 11.50 | 11.45 | 11.50 | 11.30 | 11.50 | 28,398,204 | 324,548,993 | 11.429 | 4.914 | 4.893 | 4.914 | 4.829 | 4.914 | 66,456,373 | 4.8836 | 1.77% |
| 2005-01-12 | 0 | 11.30 | 11.25 | 11.30 | 11.10 | 11.45 | 14,355,638 | 161,542,665 | 11.253 | 4.829 | 4.807 | 4.829 | 4.743 | 4.893 | 33,594,506 | 4.8086 | -0.88% |
| 2005-01-11 | 0 | 11.40 | 11.35 | 11.40 | 11.25 | 11.50 | 8,919,196 | 101,571,014 | 11.388 | 4.871 | 4.850 | 4.871 | 4.807 | 4.914 | 20,872,356 | 4.8663 | 0.00% |
| 2005-01-10 | 0 | 11.40 | 11.40 | 11.45 | 11.25 | 11.50 | 10,937,894 | 124,872,296 | 11.416 | 4.871 | 4.871 | 4.893 | 4.807 | 4.914 | 25,596,434 | 4.8785 | -1.72% |
| 2005-01-07 | 0 | 11.60 | 11.55 | 11.60 | 11.15 | 11.65 | 16,140,740 | 184,167,123 | 11.410 | 4.957 | 4.936 | 4.957 | 4.765 | 4.978 | 37,771,932 | 4.8758 | 1.31% |
| 2005-01-06 | 0 | 11.45 | 11.40 | 11.45 | 11.35 | 11.50 | 5,320,090 | 60,915,181 | 11.450 | 4.893 | 4.871 | 4.893 | 4.850 | 4.914 | 12,449,868 | 4.8928 | -0.43% |
| 2005-01-05 | 0 | 11.50 | 11.45 | 11.50 | 11.40 | 11.75 | 11,042,866 | 127,228,086 | 11.521 | 4.914 | 4.893 | 4.914 | 4.871 | 5.021 | 25,842,086 | 4.9233 | -2.54% |
| 2005-01-04 | 0 | 11.80 | 11.75 | 11.80 | 11.70 | 12.00 | 4,761,370 | 56,166,704 | 11.796 | 5.042 | 5.021 | 5.042 | 5.000 | 5.128 | 11,142,373 | 5.0408 | -1.67% |
| 2005-01-03 | 0 | 12.00 | 11.95 | 12.00 | 11.95 | 12.05 | 7,492,297 | 89,944,355 | 12.005 | 5.128 | 5.106 | 5.128 | 5.106 | 5.149 | 17,533,182 | 5.1300 | 0.00% |
| 2004-12-31 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.00 | 2,537,000 | 30,250,350 | 11.924 | 5.128 | 5.106 | 5.128 | 5.064 | 5.128 | 5,936,989 | 5.0952 | 0.84% |
| 2004-12-30 | 0 | 11.90 | 11.85 | 11.95 | 11.80 | 12.05 | 3,960,279 | 47,234,859 | 11.927 | 5.085 | 5.064 | 5.106 | 5.042 | 5.149 | 9,267,691 | 5.0967 | -0.42% |
| 2004-12-29 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.05 | 4,027,241 | 48,208,851 | 11.971 | 5.106 | 5.106 | 5.128 | 5.085 | 5.149 | 9,424,393 | 5.1153 | -0.83% |
| 2004-12-28 | 0 | 12.05 | 12.00 | 12.05 | 11.95 | 12.05 | 2,703,000 | 32,444,400 | 12.003 | 5.149 | 5.128 | 5.149 | 5.106 | 5.149 | 6,325,455 | 5.1292 | 0.42% |
| 2004-12-24 | 0 | 12.00 | 12.00 | 12.05 | 11.95 | 12.05 | 1,987,126 | 23,907,868 | 12.031 | 5.128 | 5.128 | 5.149 | 5.106 | 5.149 | 4,650,195 | 5.1413 | 0.00% |
| 2004-12-23 | 0 | 12.00 | 11.95 | 12.05 | 11.95 | 12.05 | 7,772,216 | 93,111,297 | 11.980 | 5.128 | 5.106 | 5.149 | 5.106 | 5.149 | 18,188,238 | 5.1193 | 0.42% |
| 2004-12-22 | 0 | 11.95 | 11.85 | 11.95 | 11.80 | 12.00 | 5,701,780 | 67,866,433 | 11.903 | 5.106 | 5.064 | 5.106 | 5.042 | 5.128 | 13,343,084 | 5.0863 | 0.42% |
| 2004-12-21 | 0 | 11.90 | 11.85 | 11.90 | 11.80 | 11.95 | 6,756,896 | 80,277,824 | 11.881 | 5.085 | 5.064 | 5.085 | 5.042 | 5.106 | 15,812,225 | 5.0769 | 0.00% |
| 2004-12-20 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 11.90 | 7,836,754 | 92,787,335 | 11.840 | 5.085 | 5.064 | 5.085 | 5.021 | 5.085 | 18,339,267 | 5.0595 | 0.42% |
| 2004-12-17 | 0 | 11.85 | 11.80 | 11.85 | 11.75 | 11.95 | 3,539,427 | 41,898,186 | 11.838 | 5.064 | 5.042 | 5.064 | 5.021 | 5.106 | 8,282,829 | 5.0584 | 0.00% |
| 2004-12-16 | 0 | 11.85 | 11.85 | 11.90 | 11.80 | 12.10 | 12,953,209 | 154,277,936 | 11.910 | 5.064 | 5.064 | 5.085 | 5.042 | 5.171 | 30,312,596 | 5.0896 | -1.66% |
| 2004-12-15 | 0 | 12.05 | 12.00 | 12.05 | 11.80 | 12.05 | 13,117,105 | 156,635,482 | 11.941 | 5.149 | 5.128 | 5.149 | 5.042 | 5.149 | 30,696,139 | 5.1028 | 2.12% |
| 2004-12-14 | 0 | 11.80 | 11.80 | 11.90 | 11.65 | 11.90 | 12,743,650 | 149,621,519 | 11.741 | 5.042 | 5.042 | 5.085 | 4.978 | 5.085 | 29,822,194 | 5.0171 | 0.85% |
| 2004-12-13 | 0 | 11.70 | 11.65 | 11.70 | 11.55 | 11.75 | 6,963,007 | 81,289,595 | 11.674 | 5.000 | 4.978 | 5.000 | 4.936 | 5.021 | 16,294,558 | 4.9888 | -0.43% |
| 2004-12-10 | 0 | 11.75 | 11.70 | 11.75 | 11.60 | 11.80 | 22,967,725 | 268,413,817 | 11.687 | 5.021 | 5.000 | 5.021 | 4.957 | 5.042 | 53,748,177 | 4.9939 | 0.86% |
| 2004-12-09 | 0 | 11.65 | 11.65 | 11.70 | 11.60 | 11.75 | 10,276,879 | 119,727,014 | 11.650 | 4.978 | 4.978 | 5.000 | 4.957 | 5.021 | 24,049,553 | 4.9783 | 0.00% |
| 2004-12-08 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 11.70 | 23,321,963 | 271,235,426 | 11.630 | 4.978 | 4.957 | 4.978 | 4.936 | 5.000 | 54,577,151 | 4.9698 | 0.00% |
| 2004-12-07 | 0 | 11.65 | 11.65 | 11.70 | 11.65 | 11.80 | 11,227,613 | 131,512,955 | 11.713 | 4.978 | 4.978 | 5.000 | 4.978 | 5.042 | 26,274,423 | 5.0054 | -0.43% |
| 2004-12-06 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 12.05 | 25,715,274 | 301,610,103 | 11.729 | 5.000 | 4.978 | 5.000 | 4.957 | 5.149 | 60,177,884 | 5.0120 | -2.90% |
| 2004-12-03 | 0 | 12.05 | 12.00 | 12.05 | 11.90 | 12.10 | 19,221,323 | 230,747,166 | 12.005 | 5.149 | 5.128 | 5.149 | 5.085 | 5.171 | 44,980,993 | 5.1299 | 0.00% |
| 2004-12-02 | 0 | 12.05 | 11.95 | 12.00 | 11.95 | 12.15 | 22,321,109 | 269,106,147 | 12.056 | 5.149 | 5.106 | 5.128 | 5.106 | 5.192 | 52,234,991 | 5.1518 | 0.42% |
| 2004-12-01 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.10 | 37,494,043 | 448,673,424 | 11.967 | 5.128 | 5.106 | 5.128 | 5.064 | 5.171 | 87,742,101 | 5.1135 | -1.23% |
| 2004-11-30 | 0 | 12.15 | 12.10 | 12.15 | 12.05 | 12.20 | 440,731,390 | 5,296,728,475 | 12.018 | 5.192 | 5.171 | 5.192 | 5.149 | 5.213 | 1,031,382,459 | 5.1356 | -5.08% |
| 2004-11-29 | 0 | 12.80 | 12.75 | 12.80 | 12.65 | 12.85 | 4,708,372 | 60,131,715 | 12.771 | 5.470 | 5.448 | 5.470 | 5.406 | 5.491 | 11,018,349 | 5.4574 | 1.19% |
| 2004-11-26 | 0 | 12.65 | 12.60 | 12.65 | 12.55 | 12.85 | 6,572,000 | 83,270,825 | 12.671 | 5.406 | 5.384 | 5.406 | 5.363 | 5.491 | 15,379,539 | 5.4144 | -0.78% |
| 2004-11-25 | 0 | 12.75 | 12.70 | 12.75 | 12.45 | 12.80 | 12,392,184 | 156,821,556 | 12.655 | 5.448 | 5.427 | 5.448 | 5.320 | 5.470 | 28,999,707 | 5.4077 | 0.79% |
| 2004-11-24 | 0 | 12.65 | 12.65 | 12.70 | 12.55 | 12.95 | 15,551,356 | 197,227,028 | 12.682 | 5.406 | 5.406 | 5.427 | 5.363 | 5.534 | 36,392,679 | 5.4194 | 1.20% |
| 2004-11-23 | 0 | 12.50 | 12.45 | 12.50 | 12.25 | 12.60 | 15,188,363 | 188,996,418 | 12.444 | 5.342 | 5.320 | 5.342 | 5.235 | 5.384 | 35,543,216 | 5.3174 | 2.46% |
| 2004-11-22 | 0 | 12.20 | 12.20 | 12.25 | 12.00 | 12.25 | 10,288,744 | 124,979,475 | 12.147 | 5.213 | 5.213 | 5.235 | 5.128 | 5.235 | 24,077,319 | 5.1908 | 0.00% |
| 2004-11-19 | 0 | 12.20 | 12.15 | 12.20 | 12.15 | 12.50 | 14,287,047 | 175,195,241 | 12.263 | 5.213 | 5.192 | 5.213 | 5.192 | 5.342 | 33,433,992 | 5.2400 | -2.40% |
| 2004-11-18 | 0 | 12.50 | 12.45 | 12.50 | 12.40 | 12.50 | 15,888,550 | 198,036,792 | 12.464 | 5.342 | 5.320 | 5.342 | 5.299 | 5.342 | 37,181,767 | 5.3262 | 0.81% |
| 2004-11-17 | 0 | 12.40 | 12.40 | 12.45 | 12.15 | 12.45 | 11,594,861 | 143,054,693 | 12.338 | 5.299 | 5.299 | 5.320 | 5.192 | 5.320 | 27,133,843 | 5.2722 | 2.48% |
| 2004-11-16 | 0 | 12.10 | 12.10 | 12.15 | 11.95 | 12.30 | 20,660,317 | 249,461,923 | 12.074 | 5.171 | 5.171 | 5.192 | 5.106 | 5.256 | 48,348,470 | 5.1597 | 0.83% |
| 2004-11-15 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.05 | 19,640,251 | 234,563,513 | 11.943 | 5.128 | 5.106 | 5.128 | 5.064 | 5.149 | 45,961,352 | 5.1035 | 1.69% |
| 2004-11-12 | 0 | 11.80 | 11.75 | 11.80 | 11.70 | 11.85 | 9,409,716 | 110,830,853 | 11.778 | 5.042 | 5.021 | 5.042 | 5.000 | 5.064 | 22,020,251 | 5.0331 | 1.29% |
| 2004-11-11 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.75 | 2,875,471 | 33,509,280 | 11.653 | 4.978 | 4.957 | 4.978 | 4.957 | 5.021 | 6,729,065 | 4.9798 | 0.00% |
| 2004-11-10 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 11.70 | 7,297,086 | 84,941,025 | 11.640 | 4.978 | 4.957 | 4.978 | 4.936 | 5.000 | 17,076,357 | 4.9742 | 0.43% |
| 2004-11-09 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.70 | 3,764,800 | 43,573,113 | 11.574 | 4.957 | 4.936 | 4.957 | 4.914 | 5.000 | 8,810,239 | 4.9457 | -0.85% |
| 2004-11-08 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 11.70 | 4,283,867 | 49,931,019 | 11.656 | 5.000 | 4.978 | 5.000 | 4.957 | 5.000 | 10,024,939 | 4.9807 | 0.43% |
| 2004-11-05 | 0 | 11.65 | 11.60 | 11.65 | 11.60 | 11.70 | 7,146,662 | 83,179,599 | 11.639 | 4.978 | 4.957 | 4.978 | 4.957 | 5.000 | 16,724,340 | 4.9736 | 1.75% |
| 2004-11-04 | 0 | 11.45 | 11.45 | 11.50 | 11.45 | 11.60 | 9,873,845 | 113,810,952 | 11.527 | 4.893 | 4.893 | 4.914 | 4.893 | 4.957 | 23,106,388 | 4.9255 | -0.61% |
| 2004-11-03 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 11.85 | 11,128,023 | 130,955,543 | 11.768 | 4.923 | 4.902 | 4.923 | 4.860 | 4.923 | 26,787,343 | 4.8887 | 0.85% |
| 2004-11-02 | 0 | 11.75 | 11.70 | 11.75 | 11.55 | 11.75 | 9,574,164 | 111,753,811 | 11.672 | 4.881 | 4.860 | 4.881 | 4.798 | 4.881 | 23,046,899 | 4.8490 | 1.73% |
| 2004-11-01 | 0 | 11.55 | 11.50 | 11.55 | 11.50 | 11.65 | 5,160,974 | 59,644,122 | 11.557 | 4.798 | 4.777 | 4.798 | 4.777 | 4.840 | 12,423,481 | 4.8009 | 0.00% |
| 2004-10-29 | 0 | 11.55 | 11.50 | 11.55 | 11.45 | 11.65 | 3,677,492 | 42,548,538 | 11.570 | 4.798 | 4.777 | 4.798 | 4.757 | 4.840 | 8,852,448 | 4.8064 | -0.43% |
| 2004-10-28 | 0 | 11.60 | 11.60 | 11.65 | 11.55 | 11.65 | 8,168,166 | 94,648,971 | 11.588 | 4.819 | 4.819 | 4.840 | 4.798 | 4.840 | 19,662,384 | 4.8137 | 0.87% |
| 2004-10-27 | 0 | 11.50 | 11.45 | 11.50 | 11.35 | 11.50 | 3,046,921 | 34,818,431 | 11.427 | 4.777 | 4.757 | 4.777 | 4.715 | 4.777 | 7,334,539 | 4.7472 | 0.44% |
| 2004-10-26 | 0 | 11.45 | 11.40 | 11.45 | 11.40 | 11.50 | 2,127,500 | 24,346,175 | 11.444 | 4.757 | 4.736 | 4.757 | 4.736 | 4.777 | 5,121,312 | 4.7539 | 0.00% |
| 2004-10-25 | 0 | 11.45 | 11.45 | 11.50 | 11.25 | 11.50 | 6,788,464 | 76,904,056 | 11.329 | 4.757 | 4.757 | 4.777 | 4.673 | 4.777 | 16,341,170 | 4.7062 | -0.87% |
| 2004-10-21 | 0 | 11.55 | 11.50 | 11.55 | 11.40 | 11.55 | 5,892,354 | 67,822,376 | 11.510 | 4.798 | 4.777 | 4.798 | 4.736 | 4.798 | 14,184,057 | 4.7816 | 0.87% |
| 2004-10-20 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.50 | 8,724,951 | 99,771,454 | 11.435 | 4.757 | 4.757 | 4.777 | 4.736 | 4.777 | 21,002,676 | 4.7504 | -0.87% |
| 2004-10-19 | 0 | 11.55 | 11.50 | 11.55 | 11.40 | 11.60 | 4,821,300 | 55,379,965 | 11.487 | 4.798 | 4.777 | 4.798 | 4.736 | 4.819 | 11,605,819 | 4.7717 | 0.43% |
| 2004-10-18 | 0 | 11.50 | 11.45 | 11.50 | 11.50 | 11.65 | 3,418,671 | 39,480,417 | 11.548 | 4.777 | 4.757 | 4.777 | 4.777 | 4.840 | 8,229,414 | 4.7975 | -1.29% |
| 2004-10-15 | 0 | 11.65 | 11.65 | 11.70 | 11.55 | 11.70 | 2,391,000 | 27,721,064 | 11.594 | 4.840 | 4.840 | 4.860 | 4.798 | 4.860 | 5,755,608 | 4.8164 | 0.43% |
| 2004-10-14 | 0 | 11.60 | 11.55 | 11.60 | 11.35 | 11.60 | 3,620,950 | 41,679,473 | 11.511 | 4.819 | 4.798 | 4.819 | 4.715 | 4.819 | 8,716,340 | 4.7818 | 0.00% |
| 2004-10-13 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.75 | 8,618,934 | 100,021,606 | 11.605 | 4.819 | 4.798 | 4.819 | 4.777 | 4.881 | 20,747,472 | 4.8209 | 0.00% |
| 2004-10-12 | 0 | 11.60 | 11.60 | 11.65 | 11.50 | 11.70 | 6,606,518 | 76,839,157 | 11.631 | 4.819 | 4.819 | 4.840 | 4.777 | 4.860 | 15,903,190 | 4.8317 | -0.85% |
| 2004-10-11 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 11.70 | 3,952,586 | 46,048,611 | 11.650 | 4.860 | 4.840 | 4.860 | 4.819 | 4.860 | 9,514,653 | 4.8398 | 0.43% |
| 2004-10-08 | 0 | 11.65 | 11.65 | 11.70 | 11.50 | 11.75 | 3,849,851 | 44,906,757 | 11.665 | 4.840 | 4.840 | 4.860 | 4.777 | 4.881 | 9,267,350 | 4.8457 | 0.00% |
| 2004-10-07 | 0 | 11.65 | 11.65 | 11.70 | 11.55 | 11.75 | 4,841,614 | 56,474,193 | 11.664 | 4.840 | 4.840 | 4.860 | 4.798 | 4.881 | 11,654,719 | 4.8456 | 0.00% |
| 2004-10-06 | 0 | 11.65 | 11.65 | 11.70 | 11.65 | 11.85 | 3,534,340 | 41,490,492 | 11.739 | 4.840 | 4.840 | 4.860 | 4.840 | 4.923 | 8,507,853 | 4.8767 | -0.85% |
| 2004-10-05 | 0 | 11.75 | 11.75 | 11.80 | 11.65 | 11.80 | 5,095,706 | 59,827,270 | 11.741 | 4.881 | 4.881 | 4.902 | 4.840 | 4.902 | 12,266,368 | 4.8773 | 0.43% |
| 2004-10-04 | 0 | 11.70 | 11.65 | 11.70 | 11.65 | 11.80 | 9,047,644 | 105,860,530 | 11.700 | 4.860 | 4.840 | 4.860 | 4.840 | 4.902 | 21,779,461 | 4.8606 | 1.74% |
| 2004-09-30 | 0 | 11.50 | 11.45 | 11.50 | 11.45 | 11.60 | 4,779,410 | 54,987,784 | 11.505 | 4.777 | 4.757 | 4.777 | 4.757 | 4.819 | 11,504,981 | 4.7795 | 0.88% |
| 2004-09-28 | 0 | 11.40 | 11.40 | 11.45 | 11.35 | 11.45 | 4,126,113 | 46,971,413 | 11.384 | 4.736 | 4.736 | 4.757 | 4.715 | 4.757 | 9,932,367 | 4.7291 | -0.87% |
| 2004-09-27 | 0 | 11.50 | 11.45 | 11.50 | 11.20 | 11.50 | 7,076,301 | 80,460,651 | 11.370 | 4.777 | 4.757 | 4.777 | 4.653 | 4.777 | 17,034,050 | 4.7235 | 1.77% |
| 2004-09-24 | 0 | 11.30 | 11.30 | 11.35 | 11.25 | 11.55 | 12,304,526 | 139,390,856 | 11.328 | 4.694 | 4.694 | 4.715 | 4.673 | 4.798 | 29,619,418 | 4.7061 | -1.31% |
| 2004-09-23 | 0 | 11.45 | 11.40 | 11.45 | 11.40 | 11.55 | 6,496,697 | 74,590,026 | 11.481 | 4.757 | 4.736 | 4.757 | 4.736 | 4.798 | 15,638,829 | 4.7695 | -1.29% |
| 2004-09-22 | 0 | 11.60 | 11.55 | 11.60 | 11.50 | 11.70 | 8,258,958 | 95,588,942 | 11.574 | 4.819 | 4.798 | 4.819 | 4.777 | 4.860 | 19,880,939 | 4.8081 | -0.85% |
| 2004-09-21 | 0 | 11.70 | 11.65 | 11.70 | 11.50 | 11.70 | 6,268,871 | 72,790,960 | 11.611 | 4.860 | 4.840 | 4.860 | 4.777 | 4.860 | 15,090,407 | 4.8237 | 1.30% |
| 2004-09-20 | 0 | 11.55 | 11.55 | 11.60 | 11.50 | 11.80 | 13,969,152 | 162,192,263 | 11.611 | 4.798 | 4.798 | 4.819 | 4.777 | 4.902 | 33,626,500 | 4.8233 | -1.28% |
| 2004-09-17 | 0 | 11.70 | 11.65 | 11.70 | 11.35 | 11.75 | 256,731,655 | 2,879,071,846 | 11.214 | 4.860 | 4.840 | 4.860 | 4.715 | 4.881 | 618,003,663 | 4.6587 | -3.31% |
| 2004-09-16 | 0 | 12.10 | 12.05 | 12.10 | 11.85 | 12.15 | 9,955,863 | 119,612,972 | 12.014 | 5.027 | 5.006 | 5.027 | 4.923 | 5.047 | 23,965,723 | 4.9910 | 1.68% |
| 2004-09-15 | 0 | 11.90 | 11.85 | 11.90 | 11.80 | 11.90 | 2,782,779 | 32,909,476 | 11.826 | 4.944 | 4.923 | 4.944 | 4.902 | 4.944 | 6,698,697 | 4.9128 | 1.28% |
| 2004-09-14 | 0 | 11.75 | 11.70 | 11.75 | 11.70 | 11.90 | 3,096,522 | 36,560,401 | 11.807 | 4.881 | 4.860 | 4.881 | 4.860 | 4.944 | 7,453,938 | 4.9048 | -1.26% |
| 2004-09-13 | 0 | 11.90 | 11.85 | 11.90 | 11.80 | 11.90 | 2,351,891 | 27,890,324 | 11.859 | 4.944 | 4.923 | 4.944 | 4.902 | 4.944 | 5,661,465 | 4.9263 | 1.28% |
| 2004-09-10 | 0 | 11.75 | 11.70 | 11.80 | 11.55 | 11.80 | 2,149,125 | 25,070,794 | 11.666 | 4.881 | 4.860 | 4.902 | 4.798 | 4.902 | 5,173,367 | 4.8461 | 0.00% |
| 2004-09-09 | 0 | 11.75 | 11.70 | 11.75 | 11.65 | 11.90 | 5,426,923 | 63,871,971 | 11.769 | 4.881 | 4.860 | 4.881 | 4.840 | 4.944 | 13,063,673 | 4.8893 | 0.00% |
| 2004-09-08 | 0 | 11.75 | 11.70 | 11.75 | 11.65 | 12.15 | 4,410,192 | 52,387,194 | 11.879 | 4.881 | 4.860 | 4.881 | 4.840 | 5.047 | 10,616,201 | 4.9346 | -2.08% |
| 2004-09-07 | 0 | 12.00 | 12.00 | 12.05 | 11.80 | 12.05 | 9,699,847 | 115,710,096 | 11.929 | 4.985 | 4.985 | 5.006 | 4.902 | 5.006 | 23,349,442 | 4.9556 | 1.69% |
| 2004-09-06 | 0 | 11.80 | 11.75 | 11.80 | 11.25 | 11.80 | 4,226,000 | 49,183,329 | 11.638 | 4.902 | 4.881 | 4.902 | 4.673 | 4.902 | 10,172,814 | 4.8348 | 4.89% |
| 2004-09-03 | 0 | 11.25 | 11.25 | 11.30 | 11.15 | 11.60 | 4,670,599 | 52,619,738 | 11.266 | 4.673 | 4.673 | 4.694 | 4.632 | 4.819 | 11,243,052 | 4.6802 | -1.75% |
| 2004-09-02 | 0 | 11.45 | 11.45 | 11.50 | 11.45 | 11.70 | 2,593,534 | 29,909,027 | 11.532 | 4.757 | 4.757 | 4.777 | 4.757 | 4.860 | 6,243,147 | 4.7907 | -1.72% |
| 2004-09-01 | 0 | 11.65 | 11.65 | 11.70 | 11.45 | 11.70 | 5,916,227 | 68,264,068 | 11.538 | 4.840 | 4.840 | 4.860 | 4.757 | 4.860 | 14,241,524 | 4.7933 | 2.64% |
| 2004-08-31 | 0 | 11.35 | 11.35 | 11.40 | 11.15 | 11.55 | 4,957,455 | 56,207,001 | 11.338 | 4.715 | 4.715 | 4.736 | 4.632 | 4.798 | 11,933,571 | 4.7100 | -0.87% |
| 2004-08-30 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.55 | 1,990,054 | 22,833,439 | 11.474 | 4.757 | 4.757 | 4.777 | 4.736 | 4.798 | 4,790,452 | 4.7664 | 0.88% |
| 2004-08-27 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.50 | 3,692,123 | 42,147,043 | 11.415 | 4.715 | 4.694 | 4.715 | 4.694 | 4.777 | 8,887,667 | 4.7422 | 0.00% |
| 2004-08-26 | 0 | 11.35 | 11.30 | 11.35 | 11.20 | 11.40 | 2,508,479 | 28,338,349 | 11.297 | 4.715 | 4.694 | 4.715 | 4.653 | 4.736 | 6,038,403 | 4.6930 | 1.34% |
| 2004-08-25 | 0 | 11.20 | 11.15 | 11.30 | 11.15 | 11.45 | 3,504,761 | 39,612,097 | 11.302 | 4.653 | 4.632 | 4.694 | 4.632 | 4.757 | 8,436,650 | 4.6952 | -0.44% |
| 2004-08-24 | 0 | 11.25 | 11.25 | 11.30 | 10.75 | 11.30 | 3,822,575 | 42,663,381 | 11.161 | 4.673 | 4.673 | 4.694 | 4.466 | 4.694 | 9,201,691 | 4.6365 | 4.17% |
| 2004-08-23 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 10.95 | 1,085,085 | 11,781,569 | 10.858 | 4.487 | 4.487 | 4.528 | 4.487 | 4.549 | 2,612,013 | 4.5105 | 0.00% |
| 2004-08-20 | 0 | 10.80 | 10.75 | 10.80 | 10.65 | 10.85 | 1,926,237 | 20,812,548 | 10.805 | 4.487 | 4.466 | 4.487 | 4.424 | 4.507 | 4,636,832 | 4.4885 | 0.47% |
| 2004-08-19 | 0 | 10.75 | 10.70 | 10.75 | 10.35 | 10.80 | 2,637,067 | 28,160,709 | 10.679 | 4.466 | 4.445 | 4.466 | 4.300 | 4.487 | 6,347,940 | 4.4362 | 4.37% |
| 2004-08-18 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.35 | 3,300,113 | 33,912,536 | 10.276 | 4.279 | 4.279 | 4.300 | 4.237 | 4.300 | 7,944,022 | 4.2689 | 0.98% |
| 2004-08-17 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.40 | 2,156,349 | 22,106,862 | 10.252 | 4.237 | 4.217 | 4.237 | 4.217 | 4.320 | 5,190,757 | 4.2589 | -0.97% |
| 2004-08-16 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.60 | 3,086,920 | 31,805,294 | 10.303 | 4.279 | 4.258 | 4.279 | 4.237 | 4.403 | 7,430,824 | 4.2802 | -3.29% |
| 2004-08-13 | 0 | 10.65 | 10.60 | 10.65 | 10.55 | 10.80 | 1,764,398 | 18,752,279 | 10.628 | 4.424 | 4.403 | 4.424 | 4.383 | 4.487 | 4,247,254 | 4.4152 | -1.39% |
| 2004-08-12 | 0 | 10.80 | 10.80 | 10.85 | 10.70 | 10.85 | 1,519,026 | 16,413,180 | 10.805 | 4.487 | 4.487 | 4.507 | 4.445 | 4.507 | 3,656,595 | 4.4887 | 0.47% |
| 2004-08-11 | 0 | 10.75 | 10.65 | 10.75 | 10.65 | 10.95 | 2,123,427 | 22,869,617 | 10.770 | 4.466 | 4.424 | 4.466 | 4.424 | 4.549 | 5,111,507 | 4.4741 | 0.47% |
| 2004-08-10 | 0 | 10.70 | 10.70 | 10.75 | 10.65 | 10.90 | 1,087,976 | 11,680,290 | 10.736 | 4.445 | 4.445 | 4.466 | 4.424 | 4.528 | 2,618,973 | 4.4599 | -1.83% |
| 2004-08-09 | 0 | 10.90 | 10.80 | 10.85 | 10.80 | 11.00 | 3,839,616 | 42,051,788 | 10.952 | 4.528 | 4.487 | 4.507 | 4.487 | 4.570 | 9,242,712 | 4.5497 | -0.91% |
| 2004-08-06 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.10 | 3,098,228 | 34,150,297 | 11.023 | 4.570 | 4.549 | 4.570 | 4.507 | 4.611 | 7,458,045 | 4.5790 | 0.46% |
| 2004-08-05 | 0 | 10.95 | 10.80 | 11.00 | 10.65 | 11.05 | 6,748,581 | 73,339,953 | 10.867 | 4.549 | 4.487 | 4.570 | 4.424 | 4.590 | 16,245,164 | 4.5146 | 2.82% |
| 2004-08-04 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.80 | 1,945,657 | 20,757,268 | 10.669 | 4.424 | 4.403 | 4.424 | 4.403 | 4.487 | 4,683,580 | 4.4319 | -1.39% |
| 2004-08-03 | 0 | 10.80 | 10.70 | 10.80 | 10.60 | 10.95 | 2,415,140 | 25,836,691 | 10.698 | 4.487 | 4.445 | 4.487 | 4.403 | 4.549 | 5,813,718 | 4.4441 | 0.93% |
| 2004-08-02 | 0 | 10.70 | 10.65 | 10.70 | 10.60 | 10.85 | 1,628,552 | 17,377,392 | 10.670 | 4.445 | 4.424 | 4.445 | 4.403 | 4.507 | 3,920,245 | 4.4327 | -0.47% |
| 2004-07-30 | 0 | 10.75 | 10.65 | 10.75 | 10.65 | 11.05 | 2,901,732 | 31,497,609 | 10.855 | 4.466 | 4.424 | 4.466 | 4.424 | 4.590 | 6,985,040 | 4.5093 | 0.00% |
| 2004-07-29 | 0 | 10.75 | 10.75 | 10.80 | 10.65 | 11.00 | 2,792,079 | 30,057,097 | 10.765 | 4.466 | 4.466 | 4.487 | 4.424 | 4.570 | 6,721,084 | 4.4721 | -2.27% |
| 2004-07-28 | 0 | 11.00 | 10.95 | 11.00 | 10.90 | 11.10 | 2,412,113 | 26,441,359 | 10.962 | 4.570 | 4.549 | 4.570 | 4.528 | 4.611 | 5,806,431 | 4.5538 | 0.92% |
| 2004-07-27 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.25 | 3,317,920 | 36,402,074 | 10.971 | 4.528 | 4.528 | 4.549 | 4.487 | 4.673 | 7,986,887 | 4.5577 | -2.24% |
| 2004-07-26 | 0 | 11.15 | 11.15 | 11.20 | 11.05 | 11.30 | 4,271,430 | 47,751,134 | 11.179 | 4.632 | 4.632 | 4.653 | 4.590 | 4.694 | 10,282,173 | 4.6441 | -1.33% |
| 2004-07-23 | 0 | 11.30 | 11.30 | 11.35 | 10.80 | 11.35 | 8,175,992 | 91,594,245 | 11.203 | 4.694 | 4.694 | 4.715 | 4.487 | 4.715 | 19,681,223 | 4.6539 | 4.63% |
| 2004-07-22 | 0 | 10.80 | 10.80 | 10.85 | 10.65 | 10.90 | 3,353,805 | 36,240,549 | 10.806 | 4.487 | 4.487 | 4.507 | 4.424 | 4.528 | 8,073,269 | 4.4890 | -0.46% |
| 2004-07-21 | 0 | 10.85 | 10.80 | 10.85 | 10.65 | 10.85 | 3,634,717 | 39,181,661 | 10.780 | 4.507 | 4.487 | 4.507 | 4.424 | 4.507 | 8,749,480 | 4.4782 | 3.33% |
| 2004-07-20 | 0 | 10.50 | 10.40 | 10.65 | 10.30 | 10.65 | 1,304,362 | 13,602,539 | 10.428 | 4.362 | 4.320 | 4.424 | 4.279 | 4.424 | 3,139,856 | 4.3322 | -0.47% |
| 2004-07-19 | 0 | 10.55 | 10.55 | 10.60 | 10.25 | 10.65 | 1,617,879 | 17,056,340 | 10.542 | 4.383 | 4.383 | 4.403 | 4.258 | 4.424 | 3,894,553 | 4.3795 | 2.93% |
| 2004-07-16 | 0 | 10.25 | 10.25 | 10.35 | 10.15 | 10.45 | 1,387,168 | 14,381,222 | 10.367 | 4.258 | 4.258 | 4.300 | 4.217 | 4.341 | 3,339,187 | 4.3068 | 0.00% |
| 2004-07-15 | 0 | 10.25 | 10.20 | 10.30 | 10.15 | 10.40 | 1,704,490 | 17,444,156 | 10.234 | 4.258 | 4.237 | 4.279 | 4.217 | 4.320 | 4,103,043 | 4.2515 | -1.44% |
| 2004-07-14 | 0 | 10.40 | 10.35 | 10.40 | 10.20 | 10.75 | 4,014,614 | 42,228,736 | 10.519 | 4.320 | 4.300 | 4.320 | 4.237 | 4.466 | 9,663,967 | 4.3697 | -0.95% |
| 2004-07-13 | 0 | 10.50 | 10.50 | 10.55 | 10.20 | 10.70 | 2,135,321 | 22,189,068 | 10.391 | 4.362 | 4.362 | 4.383 | 4.237 | 4.445 | 5,140,138 | 4.3168 | 0.00% |
| 2004-07-12 | 0 | 10.50 | 10.45 | 10.55 | 10.45 | 10.70 | 1,666,894 | 17,607,980 | 10.563 | 4.362 | 4.341 | 4.383 | 4.341 | 4.445 | 4,012,542 | 4.3882 | -0.94% |
| 2004-07-09 | 0 | 10.60 | 10.55 | 10.65 | 10.40 | 10.65 | 2,096,373 | 22,141,504 | 10.562 | 4.403 | 4.383 | 4.424 | 4.320 | 4.424 | 5,046,383 | 4.3876 | 1.44% |
| 2004-07-08 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.85 | 4,370,797 | 46,715,485 | 10.688 | 4.341 | 4.320 | 4.341 | 4.300 | 4.507 | 10,521,369 | 4.4401 | -3.69% |
| 2004-07-07 | 0 | 10.85 | 10.80 | 10.85 | 10.40 | 10.90 | 7,638,780 | 82,037,717 | 10.740 | 4.507 | 4.487 | 4.507 | 4.320 | 4.528 | 18,388,048 | 4.4615 | 2.84% |
| 2004-07-06 | 0 | 10.55 | 10.50 | 10.55 | 10.30 | 10.60 | 6,528,000 | 68,594,350 | 10.508 | 4.383 | 4.362 | 4.383 | 4.279 | 4.403 | 15,714,182 | 4.3651 | 1.93% |
| 2004-07-05 | 0 | 10.35 | 10.30 | 10.35 | 10.10 | 10.40 | 2,205,724 | 22,670,412 | 10.278 | 4.300 | 4.279 | 4.300 | 4.196 | 4.320 | 5,309,612 | 4.2697 | 1.97% |
| 2004-07-02 | 0 | 10.15 | 10.10 | 10.15 | 9.850 | 10.20 | 4,297,098 | 42,871,780 | 9.9769 | 4.217 | 4.196 | 4.217 | 4.092 | 4.237 | 10,343,961 | 4.1446 | 1.00% |
| 2004-06-30 | 0 | 10.05 | 10.00 | 10.10 | 10.00 | 10.10 | 3,490,361 | 35,140,457 | 10.068 | 4.175 | 4.154 | 4.196 | 4.154 | 4.196 | 8,401,986 | 4.1824 | 1.01% |
| 2004-06-29 | 0 | 9.950 | 9.900 | 10.00 | 9.900 | 10.15 | 3,503,000 | 34,854,050 | 9.9498 | 4.133 | 4.113 | 4.154 | 4.113 | 4.217 | 8,432,411 | 4.1333 | -1.97% |
| 2004-06-28 | 0 | 10.15 | 10.10 | 10.15 | 10.00 | 10.25 | 1,750,832 | 17,698,038 | 10.108 | 4.217 | 4.196 | 4.217 | 4.154 | 4.258 | 4,214,597 | 4.1992 | 0.00% |
| 2004-06-25 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.30 | 1,858,664 | 18,838,831 | 10.136 | 4.217 | 4.217 | 4.237 | 4.175 | 4.279 | 4,474,170 | 4.2106 | -0.49% |
| 2004-06-24 | 0 | 10.20 | 10.20 | 10.35 | 10.10 | 10.45 | 5,785,494 | 59,778,716 | 10.333 | 4.237 | 4.237 | 4.300 | 4.196 | 4.341 | 13,926,824 | 4.2923 | 1.49% |
| 2004-06-23 | 0 | 10.05 | 10.00 | 10.05 | 9.850 | 10.15 | 4,466,202 | 44,638,531 | 9.9947 | 4.175 | 4.154 | 4.175 | 4.092 | 4.217 | 10,751,028 | 4.1520 | 2.03% |
| 2004-06-21 | 0 | 9.850 | 9.900 | 10.00 | 9.700 | 9.950 | 1,707,723 | 16,667,344 | 9.7600 | 4.092 | 4.113 | 4.154 | 4.030 | 4.133 | 4,110,826 | 4.0545 | 0.00% |
| 2004-06-18 | 0 | 9.850 | 9.800 | 9.850 | 9.400 | 10.00 | 4,920,198 | 47,463,955 | 9.6468 | 4.092 | 4.071 | 4.092 | 3.905 | 4.154 | 11,843,886 | 4.0075 | -1.50% |
| 2004-06-17 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.30 | 3,080,475 | 31,055,505 | 10.081 | 4.154 | 4.154 | 4.175 | 4.133 | 4.279 | 7,415,310 | 4.1880 | -2.44% |
| 2004-06-16 | 0 | 10.25 | 10.20 | 10.25 | 10.00 | 10.30 | 2,641,707 | 26,752,652 | 10.127 | 4.258 | 4.237 | 4.258 | 4.154 | 4.279 | 6,359,109 | 4.2070 | 0.00% |
| 2004-06-15 | 0 | 10.25 | 10.10 | 10.30 | 10.10 | 10.55 | 2,030,971 | 20,787,456 | 10.235 | 4.258 | 4.196 | 4.279 | 4.196 | 4.383 | 4,888,947 | 4.2519 | 0.49% |
| 2004-06-14 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.75 | 3,372,000 | 35,407,050 | 10.500 | 4.237 | 4.217 | 4.237 | 4.217 | 4.466 | 8,117,068 | 4.3620 | -2.86% |
| 2004-06-11 | 0 | 10.50 | 10.45 | 10.55 | 10.25 | 10.55 | 2,625,266 | 27,458,972 | 10.460 | 4.362 | 4.341 | 4.383 | 4.258 | 4.383 | 6,319,532 | 4.3451 | 1.94% |
| 2004-06-10 | 0 | 10.30 | 10.30 | 10.35 | 10.20 | 10.40 | 3,336,002 | 34,487,805 | 10.338 | 4.279 | 4.279 | 4.300 | 4.237 | 4.320 | 8,030,414 | 4.2946 | 0.00% |
| 2004-06-09 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.50 | 2,838,614 | 29,382,475 | 10.351 | 4.279 | 4.258 | 4.279 | 4.237 | 4.362 | 6,833,103 | 4.3000 | -0.48% |
| 2004-06-08 | 0 | 10.35 | 10.20 | 10.35 | 10.25 | 10.45 | 2,936,215 | 30,282,170 | 10.313 | 4.300 | 4.237 | 4.300 | 4.258 | 4.341 | 7,068,048 | 4.2844 | 1.47% |
| 2004-06-07 | 0 | 10.20 | 10.15 | 10.25 | 10.00 | 10.25 | 5,868,922 | 59,253,482 | 10.096 | 4.237 | 4.217 | 4.258 | 4.154 | 4.258 | 14,127,651 | 4.1941 | 3.03% |
| 2004-06-04 | 0 | 9.900 | 9.800 | 9.950 | 9.550 | 10.00 | 3,925,963 | 38,027,582 | 9.6862 | 4.113 | 4.071 | 4.133 | 3.967 | 4.154 | 9,450,566 | 4.0238 | 2.06% |
| 2004-06-03 | 0 | 9.700 | 9.600 | 9.750 | 9.550 | 10.00 | 3,284,785 | 31,919,741 | 9.7175 | 4.030 | 3.988 | 4.050 | 3.967 | 4.154 | 7,907,125 | 4.0368 | -1.52% |
| 2004-06-02 | 0 | 9.850 | 9.850 | 9.900 | 9.700 | 9.950 | 4,726,369 | 46,400,185 | 9.8173 | 4.092 | 4.092 | 4.113 | 4.030 | 4.133 | 11,377,301 | 4.0783 | -1.01% |
| 2004-06-01 | 0 | 9.950 | 9.900 | 9.950 | 9.850 | 10.20 | 2,515,903 | 25,231,415 | 10.029 | 4.133 | 4.113 | 4.133 | 4.092 | 4.237 | 6,056,274 | 4.1662 | -1.97% |
| 2004-05-31 | 0 | 10.15 | 10.15 | 10.20 | 10.00 | 10.20 | 1,750,109 | 17,721,288 | 10.126 | 4.217 | 4.217 | 4.237 | 4.154 | 4.237 | 4,212,857 | 4.2065 | 0.00% |
| 2004-05-28 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.20 | 6,110,099 | 62,005,155 | 10.148 | 4.217 | 4.217 | 4.237 | 4.175 | 4.237 | 14,708,212 | 4.2157 | 1.00% |
| 2004-05-27 | 0 | 10.05 | 10.00 | 10.05 | 9.850 | 10.15 | 14,073,974 | 141,051,421 | 10.022 | 4.175 | 4.154 | 4.175 | 4.092 | 4.217 | 33,878,828 | 4.1634 | 2.55% |
| 2004-05-25 | 0 | 9.800 | 9.750 | 9.800 | 9.400 | 9.800 | 2,642,909 | 25,414,122 | 9.6160 | 4.071 | 4.050 | 4.071 | 3.905 | 4.071 | 6,362,003 | 3.9947 | 1.03% |
| 2004-05-24 | 0 | 9.700 | 9.650 | 9.700 | 9.500 | 9.800 | 1,637,610 | 15,851,390 | 9.6796 | 4.030 | 4.009 | 4.030 | 3.946 | 4.071 | 3,942,050 | 4.0211 | 0.00% |
| 2004-05-21 | 0 | 9.700 | 9.650 | 9.700 | 9.300 | 9.700 | 2,086,754 | 19,843,316 | 9.5092 | 4.030 | 4.009 | 4.030 | 3.863 | 4.030 | 5,023,228 | 3.9503 | 5.43% |
| 2004-05-20 | 0 | 9.200 | 9.150 | 9.200 | 9.000 | 9.450 | 4,928,350 | 45,618,974 | 9.2564 | 3.822 | 3.801 | 3.822 | 3.739 | 3.926 | 11,863,509 | 3.8453 | -3.16% |
| 2004-05-19 | 0 | 9.500 | 9.550 | 9.600 | 9.150 | 9.600 | 5,128,042 | 48,109,580 | 9.3817 | 3.946 | 3.967 | 3.988 | 3.801 | 3.988 | 12,344,207 | 3.8973 | 4.97% |
| 2004-05-18 | 0 | 9.050 | 9.050 | 9.100 | 8.700 | 9.100 | 5,923,437 | 52,633,038 | 8.8856 | 3.760 | 3.760 | 3.780 | 3.614 | 3.780 | 14,258,880 | 3.6912 | 2.84% |
| 2004-05-17 | 0 | 8.800 | 8.750 | 8.850 | 8.500 | 9.000 | 8,240,517 | 71,408,783 | 8.6656 | 3.656 | 3.635 | 3.676 | 3.531 | 3.739 | 19,836,548 | 3.5999 | -2.22% |
| 2004-05-14 | 0 | 9.000 | 8.950 | 9.050 | 8.950 | 9.200 | 13,386,935 | 120,657,148 | 9.0131 | 3.739 | 3.718 | 3.760 | 3.718 | 3.822 | 32,224,989 | 3.7442 | -2.17% |
| 2004-05-13 | 0 | 9.200 | 9.100 | 9.200 | 9.100 | 9.500 | 5,240,167 | 48,448,315 | 9.2456 | 3.822 | 3.780 | 3.822 | 3.780 | 3.946 | 12,614,114 | 3.8408 | -3.16% |
| 2004-05-12 | 0 | 9.500 | 9.450 | 9.500 | 9.300 | 9.650 | 8,935,637 | 84,941,488 | 9.5059 | 3.946 | 3.926 | 3.946 | 3.863 | 4.009 | 21,509,838 | 3.9490 | 1.06% |
| 2004-05-11 | 0 | 9.400 | 9.300 | 9.400 | 8.950 | 9.500 | 10,576,970 | 96,185,779 | 9.0939 | 3.905 | 3.863 | 3.905 | 3.718 | 3.946 | 25,460,850 | 3.7778 | 2.17% |
| 2004-05-10 | 0 | 9.200 | 9.150 | 9.200 | 8.900 | 9.550 | 13,972,375 | 127,734,234 | 9.1419 | 3.822 | 3.801 | 3.822 | 3.697 | 3.967 | 33,634,259 | 3.7977 | -7.07% |
| 2004-05-07 | 0 | 9.900 | 9.850 | 9.900 | 9.650 | 10.05 | 11,784,997 | 115,929,875 | 9.8371 | 4.113 | 4.092 | 4.113 | 4.009 | 4.175 | 28,368,809 | 4.0865 | -2.94% |
| 2004-05-06 | 0 | 10.20 | 10.15 | 10.20 | 10.15 | 10.30 | 6,179,586 | 63,124,477 | 10.215 | 4.237 | 4.217 | 4.237 | 4.217 | 4.279 | 14,875,481 | 4.2435 | -0.49% |
| 2004-05-05 | 0 | 10.25 | 10.20 | 10.25 | 10.00 | 10.55 | 5,631,818 | 58,007,836 | 10.300 | 4.258 | 4.237 | 4.258 | 4.154 | 4.383 | 13,556,895 | 4.2788 | -3.30% |
| 2004-05-04 | 0 | 10.60 | 10.70 | 10.80 | 10.50 | 10.75 | 2,969,406 | 31,395,933 | 10.573 | 4.403 | 4.445 | 4.487 | 4.362 | 4.466 | 7,147,945 | 4.3923 | 0.95% |
| 2004-05-03 | 0 | 10.50 | 10.50 | 10.55 | 10.40 | 10.55 | 1,427,324 | 14,991,468 | 10.503 | 4.362 | 4.362 | 4.383 | 4.320 | 4.383 | 3,435,850 | 4.3632 | -0.47% |
| 2004-04-30 | 0 | 10.55 | 10.50 | 10.60 | 10.35 | 10.75 | 6,865,679 | 72,383,847 | 10.543 | 4.383 | 4.362 | 4.403 | 4.300 | 4.466 | 16,527,042 | 4.3797 | 0.00% |
| 2004-04-29 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.90 | 7,352,646 | 77,874,887 | 10.591 | 4.383 | 4.362 | 4.383 | 4.320 | 4.528 | 17,699,267 | 4.3999 | -4.09% |
| 2004-04-28 | 0 | 11.00 | 10.95 | 11.00 | 11.00 | 11.10 | 4,468,106 | 49,356,998 | 11.047 | 4.570 | 4.549 | 4.570 | 4.570 | 4.611 | 10,755,611 | 4.5890 | -0.90% |
| 2004-04-27 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.10 | 1,981,970 | 21,920,324 | 11.060 | 4.611 | 4.590 | 4.611 | 4.570 | 4.611 | 4,770,992 | 4.5945 | 0.45% |
| 2004-04-26 | 0 | 11.05 | 10.95 | 11.05 | 10.70 | 11.10 | 3,027,296 | 33,181,769 | 10.961 | 4.590 | 4.549 | 4.590 | 4.445 | 4.611 | 7,287,298 | 4.5534 | -0.45% |
| 2004-04-23 | 0 | 11.10 | 11.05 | 11.10 | 11.05 | 11.15 | 2,146,534 | 23,756,675 | 11.067 | 4.611 | 4.590 | 4.611 | 4.590 | 4.632 | 5,167,130 | 4.5977 | 1.37% |
| 2004-04-22 | 0 | 10.95 | 10.95 | 11.00 | 10.40 | 11.00 | 4,736,668 | 50,419,924 | 10.645 | 4.549 | 4.549 | 4.570 | 4.320 | 4.570 | 11,402,093 | 4.4220 | 0.92% |
| 2004-04-21 | 0 | 10.85 | 10.85 | 10.90 | 10.80 | 11.05 | 3,489,797 | 37,985,571 | 10.885 | 4.507 | 4.507 | 4.528 | 4.487 | 4.590 | 8,400,629 | 4.5218 | -1.81% |
| 2004-04-20 | 0 | 11.05 | 11.05 | 11.10 | 11.00 | 11.30 | 2,474,256 | 27,555,893 | 11.137 | 4.590 | 4.590 | 4.611 | 4.570 | 4.694 | 5,956,022 | 4.6266 | -0.90% |
| 2004-04-19 | 0 | 11.15 | 11.10 | 11.20 | 11.05 | 11.30 | 1,652,522 | 18,418,240 | 11.146 | 4.632 | 4.611 | 4.653 | 4.590 | 4.694 | 3,977,946 | 4.6301 | -2.19% |
| 2004-04-16 | 0 | 11.40 | 11.40 | 11.45 | 11.05 | 11.45 | 5,769,507 | 64,502,435 | 11.180 | 4.736 | 4.736 | 4.757 | 4.590 | 4.757 | 13,888,340 | 4.6444 | 0.44% |
| 2004-04-15 | 0 | 11.35 | 11.45 | 11.50 | 10.95 | 11.55 | 7,338,601 | 82,206,650 | 11.202 | 4.715 | 4.757 | 4.777 | 4.549 | 4.798 | 17,665,458 | 4.6535 | -0.44% |
| 2004-04-14 | 0 | 11.40 | 11.35 | 11.40 | 11.40 | 11.85 | 5,050,453 | 58,658,223 | 11.614 | 4.736 | 4.715 | 4.736 | 4.736 | 4.923 | 12,157,435 | 4.8249 | -4.20% |
| 2004-04-13 | 0 | 11.90 | 11.90 | 11.95 | 11.70 | 11.95 | 8,651,362 | 102,594,520 | 11.859 | 4.944 | 4.944 | 4.964 | 4.860 | 4.964 | 20,825,532 | 4.9264 | 2.15% |
| 2004-04-08 | 0 | 11.65 | 11.60 | 11.70 | 11.45 | 11.65 | 4,540,979 | 52,716,507 | 11.609 | 4.840 | 4.819 | 4.860 | 4.757 | 4.840 | 10,931,031 | 4.8226 | 0.43% |
| 2004-04-07 | 0 | 11.60 | 11.55 | 11.60 | 11.45 | 11.60 | 2,963,097 | 34,161,712 | 11.529 | 4.819 | 4.798 | 4.819 | 4.757 | 4.819 | 7,132,758 | 4.7894 | 1.75% |
| 2004-04-06 | 0 | 11.40 | 11.35 | 11.45 | 11.35 | 11.80 | 8,340,794 | 96,887,269 | 11.616 | 4.736 | 4.715 | 4.757 | 4.715 | 4.902 | 20,077,934 | 4.8256 | -1.72% |
| 2004-04-02 | 0 | 11.60 | 11.60 | 11.65 | 11.20 | 11.65 | 8,226,590 | 93,467,293 | 11.362 | 4.819 | 4.819 | 4.840 | 4.653 | 4.840 | 19,803,023 | 4.7198 | 3.11% |
| 2004-04-01 | 0 | 11.25 | 11.20 | 11.25 | 11.10 | 11.25 | 4,080,437 | 45,623,039 | 11.181 | 4.673 | 4.653 | 4.673 | 4.611 | 4.673 | 9,822,416 | 4.6448 | 1.81% |
| 2004-03-31 | 0 | 11.05 | 11.05 | 11.15 | 11.00 | 11.25 | 3,251,762 | 36,180,579 | 11.126 | 4.590 | 4.590 | 4.632 | 4.570 | 4.673 | 7,827,632 | 4.6222 | -0.90% |
| 2004-03-30 | 0 | 11.15 | 11.15 | 11.20 | 11.05 | 11.30 | 4,410,068 | 49,311,325 | 11.182 | 4.632 | 4.632 | 4.653 | 4.590 | 4.694 | 10,615,902 | 4.6450 | 0.90% |
| 2004-03-29 | 0 | 11.05 | 11.05 | 11.10 | 11.05 | 11.35 | 3,163,052 | 35,364,711 | 11.181 | 4.590 | 4.590 | 4.611 | 4.590 | 4.715 | 7,614,089 | 4.6446 | -1.34% |
| 2004-03-26 | 0 | 11.20 | 11.15 | 11.20 | 11.15 | 11.30 | 8,489,319 | 95,067,701 | 11.199 | 4.653 | 4.632 | 4.653 | 4.632 | 4.694 | 20,435,463 | 4.6521 | 0.90% |
| 2004-03-25 | 0 | 11.10 | 11.00 | 11.20 | 10.95 | 11.20 | 14,055,369 | 155,186,671 | 11.041 | 4.611 | 4.570 | 4.653 | 4.549 | 4.653 | 33,834,042 | 4.5867 | 1.37% |
| 2004-03-24 | 0 | 10.95 | 11.00 | 11.05 | 10.90 | 11.15 | 5,150,363 | 56,566,251 | 10.983 | 4.549 | 4.570 | 4.590 | 4.528 | 4.632 | 12,397,938 | 4.5626 | 0.00% |
| 2004-03-23 | 0 | 10.95 | 10.95 | 11.00 | 10.75 | 11.05 | 2,254,880 | 24,681,782 | 10.946 | 4.549 | 4.549 | 4.570 | 4.466 | 4.590 | 5,427,940 | 4.5472 | -0.45% |
| 2004-03-22 | 0 | 11.00 | 10.95 | 11.00 | 10.95 | 11.05 | 3,165,417 | 34,778,383 | 10.987 | 4.570 | 4.549 | 4.570 | 4.549 | 4.590 | 7,619,782 | 4.5642 | -1.79% |
| 2004-03-19 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.25 | 3,169,594 | 35,536,513 | 11.212 | 4.653 | 4.632 | 4.653 | 4.611 | 4.673 | 7,629,837 | 4.6576 | 0.00% |
| 2004-03-18 | 0 | 11.20 | 11.10 | 11.20 | 11.05 | 11.30 | 6,680,086 | 74,952,323 | 11.220 | 4.653 | 4.611 | 4.653 | 4.590 | 4.694 | 16,080,283 | 4.6611 | 0.90% |
| 2004-03-17 | 0 | 11.10 | 11.10 | 11.20 | 11.00 | 11.30 | 6,933,531 | 77,387,154 | 11.161 | 4.611 | 4.611 | 4.653 | 4.570 | 4.694 | 16,690,375 | 4.6366 | 0.45% |
| 2004-03-16 | 0 | 11.05 | 11.00 | 11.05 | 10.90 | 11.10 | 3,036,423 | 33,294,238 | 10.965 | 4.590 | 4.570 | 4.590 | 4.528 | 4.611 | 7,309,268 | 4.5551 | 0.00% |
| 2004-03-15 | 0 | 11.05 | 11.05 | 11.10 | 10.90 | 11.15 | 4,015,178 | 44,197,293 | 11.008 | 4.590 | 4.590 | 4.611 | 4.528 | 4.632 | 9,665,324 | 4.5728 | 0.91% |
| 2004-03-12 | 0 | 10.95 | 10.95 | 11.00 | 10.80 | 11.00 | 9,806,226 | 106,777,779 | 10.889 | 4.549 | 4.549 | 4.570 | 4.487 | 4.570 | 23,605,518 | 4.5234 | -1.35% |
| 2004-03-11 | 0 | 11.10 | 11.10 | 11.25 | 10.90 | 11.25 | 6,247,623 | 68,844,057 | 11.019 | 4.611 | 4.611 | 4.673 | 4.528 | 4.673 | 15,039,259 | 4.5776 | -0.36% |
| 2004-03-10 | 0 | 11.25 | 11.20 | 11.25 | 11.10 | 11.50 | 12,304,480 | 139,237,532 | 11.316 | 4.628 | 4.607 | 4.628 | 4.566 | 4.731 | 29,911,778 | 4.6549 | -3.43% |
| 2004-03-09 | 0 | 11.65 | 11.55 | 11.65 | 11.50 | 11.85 | 12,432,741 | 144,851,711 | 11.651 | 4.792 | 4.751 | 4.792 | 4.731 | 4.875 | 30,223,576 | 4.7927 | -2.51% |
| 2004-03-08 | 0 | 11.95 | 11.90 | 11.95 | 11.55 | 11.95 | 19,530,757 | 229,879,857 | 11.770 | 4.916 | 4.895 | 4.916 | 4.751 | 4.916 | 47,478,615 | 4.8418 | 3.91% |
| 2004-03-05 | 0 | 11.50 | 11.45 | 11.50 | 11.15 | 11.50 | 6,132,443 | 69,566,648 | 11.344 | 4.731 | 4.710 | 4.731 | 4.587 | 4.731 | 14,907,763 | 4.6665 | 2.22% |
| 2004-03-04 | 0 | 11.25 | 11.20 | 11.25 | 11.15 | 11.30 | 4,041,172 | 45,272,352 | 11.203 | 4.628 | 4.607 | 4.628 | 4.587 | 4.648 | 9,823,953 | 4.6084 | -0.44% |
| 2004-03-03 | 0 | 11.30 | 11.25 | 11.30 | 11.15 | 11.50 | 5,882,134 | 66,461,544 | 11.299 | 4.648 | 4.628 | 4.648 | 4.587 | 4.731 | 14,299,270 | 4.6479 | -0.88% |
| 2004-03-02 | 0 | 11.40 | 11.40 | 11.45 | 11.25 | 11.50 | 10,742,418 | 122,713,732 | 11.423 | 4.689 | 4.689 | 4.710 | 4.628 | 4.731 | 26,114,457 | 4.6991 | 1.33% |
| 2004-03-01 | 0 | 11.25 | 11.15 | 11.20 | 11.15 | 11.60 | 10,079,657 | 114,418,858 | 11.351 | 4.628 | 4.587 | 4.607 | 4.587 | 4.772 | 24,503,308 | 4.6695 | 0.00% |
| 2004-02-27 | 0 | 11.25 | 11.20 | 11.25 | 11.25 | 11.40 | 10,209,750 | 115,851,476 | 11.347 | 4.628 | 4.607 | 4.628 | 4.628 | 4.689 | 24,819,559 | 4.6677 | 0.90% |
| 2004-02-26 | 0 | 11.15 | 11.15 | 11.20 | 11.10 | 11.25 | 4,081,047 | 45,481,433 | 11.145 | 4.587 | 4.587 | 4.607 | 4.566 | 4.628 | 9,920,888 | 4.5844 | 0.00% |
| 2004-02-25 | 0 | 11.15 | 11.10 | 11.15 | 11.05 | 11.30 | 4,430,025 | 49,441,154 | 11.160 | 4.587 | 4.566 | 4.587 | 4.546 | 4.648 | 10,769,242 | 4.5910 | -0.89% |
| 2004-02-24 | 0 | 11.25 | 11.25 | 11.30 | 11.15 | 11.30 | 3,806,199 | 42,824,339 | 11.251 | 4.628 | 4.628 | 4.648 | 4.587 | 4.648 | 9,252,742 | 4.6283 | 0.45% |
| 2004-02-23 | 0 | 11.20 | 11.15 | 11.20 | 11.10 | 11.35 | 5,565,257 | 62,406,844 | 11.214 | 4.607 | 4.587 | 4.607 | 4.566 | 4.669 | 13,528,953 | 4.6128 | -0.44% |
| 2004-02-20 | 0 | 11.25 | 11.20 | 11.25 | 10.95 | 11.35 | 17,218,316 | 191,641,571 | 11.130 | 4.628 | 4.607 | 4.628 | 4.504 | 4.669 | 41,857,148 | 4.5785 | 0.90% |
| 2004-02-19 | 0 | 11.15 | 11.15 | 11.20 | 11.10 | 11.65 | 14,851,354 | 167,985,204 | 11.311 | 4.587 | 4.587 | 4.607 | 4.566 | 4.792 | 36,103,143 | 4.6529 | -3.04% |
| 2004-02-18 | 0 | 11.50 | 11.45 | 11.50 | 11.20 | 11.80 | 19,267,569 | 219,599,834 | 11.397 | 4.731 | 4.710 | 4.731 | 4.607 | 4.854 | 46,838,813 | 4.6884 | -1.71% |
| 2004-02-17 | 0 | 11.70 | 11.65 | 11.70 | 11.60 | 12.00 | 7,625,834 | 89,469,638 | 11.732 | 4.813 | 4.792 | 4.813 | 4.772 | 4.936 | 18,538,146 | 4.8262 | -2.50% |
| 2004-02-16 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.05 | 4,931,700 | 59,152,486 | 11.994 | 4.936 | 4.916 | 4.936 | 4.875 | 4.957 | 11,988,797 | 4.9340 | 1.27% |
| 2004-02-13 | 0 | 11.85 | 11.80 | 11.85 | 11.70 | 12.00 | 7,816,384 | 92,512,895 | 11.836 | 4.875 | 4.854 | 4.875 | 4.813 | 4.936 | 19,001,367 | 4.8687 | -1.25% |
| 2004-02-12 | 0 | 12.00 | 11.95 | 12.00 | 11.95 | 12.20 | 5,373,878 | 64,698,172 | 12.039 | 4.936 | 4.916 | 4.936 | 4.916 | 5.019 | 13,063,717 | 4.9525 | 0.00% |
| 2004-02-11 | 0 | 12.00 | 11.95 | 12.00 | 11.80 | 12.15 | 4,952,296 | 59,275,446 | 11.969 | 4.936 | 4.916 | 4.936 | 4.854 | 4.998 | 12,038,865 | 4.9237 | -0.41% |
| 2004-02-10 | 0 | 12.05 | 12.00 | 12.10 | 12.00 | 12.25 | 9,030,392 | 109,653,172 | 12.143 | 4.957 | 4.936 | 4.977 | 4.936 | 5.039 | 21,952,580 | 4.9950 | -1.23% |
| 2004-02-09 | 0 | 12.20 | 12.15 | 12.20 | 11.85 | 12.30 | 11,608,378 | 139,470,713 | 12.015 | 5.019 | 4.998 | 5.019 | 4.875 | 5.060 | 28,219,577 | 4.9423 | 3.83% |
| 2004-02-06 | 0 | 11.75 | 11.75 | 11.80 | 11.30 | 11.90 | 7,698,343 | 90,004,860 | 11.691 | 4.833 | 4.833 | 4.854 | 4.648 | 4.895 | 18,714,413 | 4.8094 | 3.07% |
| 2004-02-05 | 0 | 11.40 | 11.35 | 11.40 | 11.30 | 11.55 | 3,819,701 | 43,579,229 | 11.409 | 4.689 | 4.669 | 4.689 | 4.648 | 4.751 | 9,285,565 | 4.6932 | -0.87% |
| 2004-02-04 | 0 | 11.50 | 11.50 | 11.55 | 11.40 | 11.55 | 6,877,350 | 79,066,904 | 11.497 | 4.731 | 4.731 | 4.751 | 4.689 | 4.751 | 16,718,607 | 4.7293 | -0.43% |
| 2004-02-03 | 0 | 11.55 | 11.50 | 11.55 | 11.35 | 11.70 | 11,109,669 | 127,769,714 | 11.501 | 4.751 | 4.731 | 4.751 | 4.669 | 4.813 | 27,007,232 | 4.7309 | -0.43% |
| 2004-02-02 | 0 | 11.60 | 11.60 | 11.65 | 11.45 | 11.70 | 3,596,755 | 41,779,678 | 11.616 | 4.772 | 4.772 | 4.792 | 4.710 | 4.813 | 8,743,591 | 4.7783 | -2.11% |
| 2004-01-30 | 0 | 11.85 | 11.85 | 11.90 | 11.70 | 11.90 | 8,721,341 | 102,930,716 | 11.802 | 4.875 | 4.875 | 4.895 | 4.813 | 4.895 | 21,201,287 | 4.8549 | -0.42% |
| 2004-01-29 | 0 | 11.90 | 11.85 | 11.90 | 11.65 | 12.10 | 6,640,604 | 79,151,732 | 11.919 | 4.895 | 4.875 | 4.895 | 4.792 | 4.977 | 16,143,085 | 4.9031 | -1.65% |
| 2004-01-28 | 0 | 12.10 | 12.05 | 12.10 | 11.75 | 12.20 | 8,101,620 | 96,956,060 | 11.967 | 4.977 | 4.957 | 4.977 | 4.833 | 5.019 | 19,694,766 | 4.9229 | -1.22% |
| 2004-01-27 | 0 | 12.25 | 12.25 | 12.30 | 12.25 | 12.70 | 6,978,307 | 86,244,756 | 12.359 | 5.039 | 5.039 | 5.060 | 5.039 | 5.224 | 16,964,030 | 5.0840 | -1.61% |
| 2004-01-26 | 0 | 12.45 | 12.40 | 12.45 | 12.35 | 12.65 | 8,140,443 | 101,389,527 | 12.455 | 5.121 | 5.101 | 5.121 | 5.080 | 5.204 | 19,789,144 | 5.1235 | 0.00% |
| 2004-01-21 | 0 | 12.45 | 12.45 | 12.50 | 12.45 | 13.00 | 6,639,632 | 84,549,432 | 12.734 | 5.121 | 5.121 | 5.142 | 5.121 | 5.348 | 16,140,722 | 5.2383 | -3.49% |
| 2004-01-20 | 0 | 12.90 | 12.90 | 12.95 | 12.20 | 13.05 | 14,264,872 | 180,761,137 | 12.672 | 5.307 | 5.307 | 5.327 | 5.019 | 5.368 | 34,677,425 | 5.2126 | 5.74% |
| 2004-01-19 | 0 | 12.20 | 12.15 | 12.20 | 11.60 | 12.50 | 11,686,500 | 139,106,086 | 11.903 | 5.019 | 4.998 | 5.019 | 4.772 | 5.142 | 28,409,489 | 4.8965 | 5.17% |
| 2004-01-16 | 0 | 11.60 | 11.55 | 11.60 | 11.15 | 11.60 | 8,913,139 | 102,347,607 | 11.483 | 4.772 | 4.751 | 4.772 | 4.587 | 4.772 | 21,667,542 | 4.7235 | 3.11% |
| 2004-01-15 | 0 | 11.25 | 11.20 | 11.25 | 11.20 | 11.40 | 6,415,449 | 72,631,449 | 11.321 | 4.628 | 4.607 | 4.628 | 4.607 | 4.689 | 15,595,741 | 4.6571 | 0.90% |
| 2004-01-14 | 0 | 11.15 | 11.10 | 11.15 | 11.05 | 11.15 | 8,757,785 | 97,180,351 | 11.096 | 4.587 | 4.566 | 4.587 | 4.546 | 4.587 | 21,289,881 | 4.5646 | 1.36% |
| 2004-01-13 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.00 | 5,255,552 | 57,574,223 | 10.955 | 4.525 | 4.504 | 4.525 | 4.463 | 4.525 | 12,776,070 | 4.5064 | -0.45% |
| 2004-01-12 | 0 | 11.05 | 11.00 | 11.05 | 10.80 | 11.10 | 8,080,361 | 88,658,005 | 10.972 | 4.546 | 4.525 | 4.546 | 4.443 | 4.566 | 19,643,086 | 4.5134 | 1.38% |
| 2004-01-09 | 0 | 10.90 | 10.85 | 10.90 | 10.75 | 10.90 | 9,033,332 | 97,884,117 | 10.836 | 4.484 | 4.463 | 4.484 | 4.422 | 4.484 | 21,959,727 | 4.4574 | 1.87% |
| 2004-01-08 | 0 | 10.70 | 10.70 | 10.75 | 10.70 | 10.80 | 6,951,786 | 74,667,321 | 10.741 | 4.402 | 4.402 | 4.422 | 4.402 | 4.443 | 16,899,558 | 4.4183 | -0.93% |
| 2004-01-07 | 0 | 10.80 | 10.75 | 10.80 | 10.60 | 10.80 | 14,324,047 | 154,116,793 | 10.759 | 4.443 | 4.422 | 4.443 | 4.360 | 4.443 | 34,821,277 | 4.4259 | 1.89% |
| 2004-01-06 | 0 | 10.60 | 10.60 | 10.65 | 10.60 | 10.80 | 9,718,333 | 103,505,126 | 10.651 | 4.360 | 4.360 | 4.381 | 4.360 | 4.443 | 23,624,941 | 4.3812 | 0.00% |
| 2004-01-05 | 0 | 10.60 | 10.55 | 10.60 | 10.25 | 10.65 | 12,193,551 | 127,355,588 | 10.445 | 4.360 | 4.340 | 4.360 | 4.216 | 4.381 | 29,642,113 | 4.2964 | 4.43% |
| 2004-01-02 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.25 | 1,526,940 | 15,587,548 | 10.208 | 4.175 | 4.175 | 4.196 | 4.175 | 4.216 | 3,711,940 | 4.1993 | 2.01% |
| 2003-12-31 | 0 | 9.950 | 10.00 | 10.15 | 9.950 | 10.20 | 1,749,229 | 17,724,467 | 10.133 | 4.093 | 4.114 | 4.175 | 4.093 | 4.196 | 4,252,317 | 4.1682 | -1.97% |
| 2003-12-30 | 0 | 10.15 | 10.15 | 10.20 | 10.15 | 10.25 | 5,307,422 | 54,063,430 | 10.186 | 4.175 | 4.175 | 4.196 | 4.175 | 4.216 | 12,902,165 | 4.1903 | 0.00% |
| 2003-12-29 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.20 | 750,741 | 7,617,004 | 10.146 | 4.175 | 4.155 | 4.175 | 4.134 | 4.196 | 1,825,026 | 4.1736 | -0.49% |
| 2003-12-24 | 0 | 10.20 | 10.15 | 10.20 | 9.950 | 10.20 | 1,015,131 | 10,194,867 | 10.043 | 4.196 | 4.175 | 4.196 | 4.093 | 4.196 | 2,467,749 | 4.1312 | 2.00% |
| 2003-12-23 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.05 | 1,645,300 | 16,469,910 | 10.010 | 4.114 | 4.093 | 4.114 | 4.072 | 4.134 | 3,999,669 | 4.1178 | 2.04% |
| 2003-12-22 | 0 | 9.800 | 9.750 | 10.00 | 9.750 | 10.05 | 2,756,223 | 27,365,400 | 9.9286 | 4.031 | 4.011 | 4.114 | 4.011 | 4.134 | 6,700,286 | 4.0842 | -1.01% |
| 2003-12-19 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 3,238,497 | 31,815,020 | 9.8240 | 4.072 | 4.052 | 4.072 | 4.031 | 4.072 | 7,872,677 | 4.0412 | 2.06% |
| 2003-12-18 | 0 | 9.700 | 9.650 | 9.750 | 9.600 | 9.800 | 3,360,376 | 32,534,153 | 9.6817 | 3.990 | 3.970 | 4.011 | 3.949 | 4.031 | 8,168,961 | 3.9827 | -3.48% |
| 2003-12-17 | 0 | 10.05 | 9.900 | 10.05 | 9.550 | 10.05 | 4,053,275 | 39,438,108 | 9.7299 | 4.134 | 4.072 | 4.134 | 3.928 | 4.134 | 9,853,375 | 4.0025 | 1.52% |
| 2003-12-16 | 0 | 9.900 | 9.900 | 10.00 | 9.800 | 10.05 | 2,064,275 | 20,453,659 | 9.9084 | 4.072 | 4.072 | 4.114 | 4.031 | 4.134 | 5,018,183 | 4.0759 | -1.49% |
| 2003-12-15 | 0 | 10.05 | 10.00 | 10.05 | 9.950 | 10.30 | 3,189,317 | 32,179,653 | 10.090 | 4.134 | 4.114 | 4.134 | 4.093 | 4.237 | 7,753,123 | 4.1505 | -1.47% |
| 2003-12-12 | 0 | 10.20 | 10.15 | 10.20 | 10.00 | 10.35 | 6,449,384 | 65,284,488 | 10.123 | 4.196 | 4.175 | 4.196 | 4.114 | 4.258 | 15,678,236 | 4.1640 | 2.51% |
| 2003-12-11 | 0 | 9.950 | 9.950 | 10.00 | 9.700 | 10.00 | 3,756,851 | 36,996,897 | 9.8478 | 4.093 | 4.093 | 4.114 | 3.990 | 4.114 | 9,132,779 | 4.0510 | 1.53% |
| 2003-12-10 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.800 | 531,720 | 5,203,707 | 9.7866 | 4.031 | 4.011 | 4.031 | 4.011 | 4.031 | 1,292,593 | 4.0258 | 0.51% |
| 2003-12-09 | 0 | 9.750 | 9.750 | 9.800 | 9.700 | 9.800 | 1,058,790 | 10,343,505 | 9.7692 | 4.011 | 4.011 | 4.031 | 3.990 | 4.031 | 2,573,883 | 4.0186 | 0.00% |
| 2003-12-08 | 0 | 9.750 | 9.650 | 9.750 | 9.650 | 9.850 | 1,038,815 | 10,103,280 | 9.7258 | 4.011 | 3.970 | 4.011 | 3.970 | 4.052 | 2,525,324 | 4.0008 | -1.02% |
| 2003-12-05 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.850 | 742,936 | 7,297,906 | 9.8231 | 4.052 | 4.031 | 4.052 | 4.031 | 4.052 | 1,806,052 | 4.0408 | 0.00% |
| 2003-12-04 | 0 | 9.850 | 9.800 | 9.850 | 9.800 | 9.900 | 574,405 | 5,639,383 | 9.8178 | 4.052 | 4.031 | 4.052 | 4.031 | 4.072 | 1,396,359 | 4.0386 | -0.51% |
| 2003-12-03 | 0 | 9.900 | 9.850 | 9.900 | 9.850 | 9.900 | 1,877,784 | 18,536,052 | 9.8712 | 4.072 | 4.052 | 4.072 | 4.052 | 4.072 | 4,564,830 | 4.0606 | 1.02% |
| 2003-12-02 | 0 | 9.800 | 9.750 | 9.800 | 9.650 | 9.850 | 1,770,593 | 17,273,796 | 9.7559 | 4.031 | 4.011 | 4.031 | 3.970 | 4.052 | 4,304,252 | 4.0132 | 0.00% |
| 2003-12-01 | 0 | 9.800 | 9.750 | 9.800 | 9.600 | 9.800 | 3,682,000 | 35,979,650 | 9.7718 | 4.031 | 4.011 | 4.031 | 3.949 | 4.031 | 8,950,818 | 4.0197 | 2.08% |
| 2003-11-28 | 0 | 9.600 | 9.550 | 9.600 | 9.350 | 9.600 | 2,463,753 | 23,561,691 | 9.5633 | 3.949 | 3.928 | 3.949 | 3.846 | 3.949 | 5,989,301 | 3.9340 | 2.13% |
| 2003-11-27 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.600 | 3,055,330 | 29,010,274 | 9.4950 | 3.867 | 3.867 | 3.887 | 3.867 | 3.949 | 7,427,405 | 3.9058 | -1.05% |
| 2003-11-26 | 0 | 9.500 | 9.450 | 9.500 | 9.350 | 9.500 | 1,750,753 | 16,513,033 | 9.4320 | 3.908 | 3.887 | 3.908 | 3.846 | 3.908 | 4,256,022 | 3.8799 | 1.06% |
| 2003-11-25 | 0 | 9.400 | 9.400 | 9.450 | 9.150 | 9.450 | 3,830,224 | 35,620,685 | 9.2999 | 3.867 | 3.867 | 3.887 | 3.764 | 3.887 | 9,311,146 | 3.8256 | 4.44% |
| 2003-11-24 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.150 | 2,574,562 | 23,213,229 | 9.0164 | 3.702 | 3.682 | 3.702 | 3.682 | 3.764 | 6,258,674 | 3.7090 | -2.17% |
| 2003-11-21 | 0 | 9.200 | 9.100 | 9.200 | 9.050 | 9.200 | 1,328,676 | 12,141,545 | 9.1381 | 3.785 | 3.743 | 3.785 | 3.723 | 3.785 | 3,229,967 | 3.7590 | 0.55% |
| 2003-11-20 | 0 | 9.150 | 9.050 | 9.150 | 9.100 | 9.150 | 2,580,810 | 23,549,809 | 9.1250 | 3.764 | 3.723 | 3.764 | 3.743 | 3.764 | 6,273,862 | 3.7536 | 0.00% |
| 2003-11-19 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.300 | 2,665,824 | 24,418,247 | 9.1597 | 3.764 | 3.743 | 3.764 | 3.723 | 3.826 | 6,480,529 | 3.7679 | -1.08% |
| 2003-11-18 | 0 | 9.250 | 9.200 | 9.250 | 9.100 | 9.250 | 4,436,201 | 40,711,341 | 9.1771 | 3.805 | 3.785 | 3.805 | 3.743 | 3.805 | 10,784,256 | 3.7751 | 0.00% |
| 2003-11-17 | 0 | 9.250 | 9.300 | 9.350 | 9.200 | 9.300 | 3,242,026 | 29,934,780 | 9.2334 | 3.805 | 3.826 | 3.846 | 3.785 | 3.826 | 7,881,256 | 3.7982 | -0.54% |
| 2003-11-14 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.400 | 2,468,373 | 23,095,383 | 9.3565 | 3.826 | 3.805 | 3.826 | 3.826 | 3.867 | 6,000,532 | 3.8489 | -1.59% |
| 2003-11-13 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.450 | 3,323,258 | 31,127,833 | 9.3667 | 3.887 | 3.867 | 3.887 | 3.826 | 3.887 | 8,078,729 | 3.8531 | 1.07% |
| 2003-11-12 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.500 | 3,514,305 | 32,834,781 | 9.3432 | 3.846 | 3.826 | 3.846 | 3.805 | 3.908 | 8,543,157 | 3.8434 | -2.09% |
| 2003-11-11 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 1,556,513 | 14,876,708 | 9.5577 | 3.928 | 3.908 | 3.928 | 3.908 | 3.949 | 3,783,831 | 3.9317 | -1.04% |
| 2003-11-10 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.850 | 1,079,362 | 10,428,636 | 9.6619 | 3.970 | 3.949 | 3.970 | 3.949 | 4.052 | 2,623,893 | 3.9745 | -1.03% |
| 2003-11-07 | 0 | 9.750 | 9.700 | 9.750 | 9.700 | 9.900 | 1,388,071 | 13,532,612 | 9.7492 | 4.011 | 3.990 | 4.011 | 3.990 | 4.072 | 3,374,354 | 4.0104 | -1.52% |
| 2003-11-06 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.00 | 2,166,045 | 21,464,309 | 9.9094 | 4.072 | 4.052 | 4.072 | 4.031 | 4.114 | 5,265,583 | 4.0763 | -0.50% |
| 2003-11-05 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 10.05 | 2,283,094 | 22,574,072 | 9.8875 | 4.093 | 4.072 | 4.093 | 4.031 | 4.134 | 5,550,125 | 4.0673 | -0.50% |
| 2003-11-04 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.30 | 2,949,256 | 29,452,002 | 9.9862 | 4.114 | 4.093 | 4.114 | 4.072 | 4.237 | 7,169,542 | 4.1079 | 0.50% |
| 2003-11-03 | 0 | 9.950 | 9.950 | 10.00 | 9.900 | 10.20 | 2,803,710 | 28,093,444 | 10.020 | 4.093 | 4.093 | 4.114 | 4.072 | 4.196 | 6,815,725 | 4.1219 | 0.91% |
| 2003-10-31 | 0 | 10.15 | 10.10 | 10.15 | 10.00 | 10.15 | 3,351,949 | 33,662,645 | 10.043 | 4.056 | 4.036 | 4.056 | 3.996 | 4.056 | 8,388,137 | 4.0131 | 1.00% |
| 2003-10-30 | 0 | 10.05 | 10.05 | 10.10 | 9.850 | 10.10 | 5,118,985 | 50,957,990 | 9.9547 | 4.016 | 4.016 | 4.036 | 3.936 | 4.036 | 12,810,083 | 3.9780 | 0.50% |
| 2003-10-29 | 0 | 10.00 | 10.00 | 10.05 | 9.950 | 10.05 | 3,296,752 | 33,013,923 | 10.014 | 3.996 | 3.996 | 4.016 | 3.976 | 4.016 | 8,250,008 | 4.0017 | -0.50% |
| 2003-10-28 | 0 | 10.05 | 10.00 | 10.05 | 9.900 | 10.05 | 2,876,714 | 28,749,665 | 9.9939 | 4.016 | 3.996 | 4.016 | 3.956 | 4.016 | 7,198,877 | 3.9936 | 1.01% |
| 2003-10-27 | 0 | 9.950 | 9.850 | 9.950 | 9.750 | 9.950 | 2,269,800 | 22,376,880 | 9.8585 | 3.976 | 3.936 | 3.976 | 3.896 | 3.976 | 5,680,096 | 3.9395 | 1.53% |
| 2003-10-24 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 9.900 | 2,744,956 | 26,887,411 | 9.7952 | 3.916 | 3.896 | 3.916 | 3.896 | 3.956 | 6,869,158 | 3.9142 | -1.01% |
| 2003-10-23 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.00 | 4,038,045 | 39,916,854 | 9.8852 | 3.956 | 3.936 | 3.956 | 3.916 | 3.996 | 10,105,068 | 3.9502 | -1.98% |
| 2003-10-22 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.15 | 2,191,159 | 22,077,925 | 10.076 | 4.036 | 3.996 | 4.036 | 3.996 | 4.056 | 5,483,300 | 4.0264 | -0.49% |
| 2003-10-21 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.15 | 2,305,276 | 23,331,080 | 10.121 | 4.056 | 4.036 | 4.056 | 4.016 | 4.056 | 5,768,874 | 4.0443 | 1.00% |
| 2003-10-20 | 0 | 10.05 | 10.05 | 10.10 | 9.950 | 10.05 | 3,877,323 | 38,743,830 | 9.9924 | 4.016 | 4.016 | 4.036 | 3.976 | 4.016 | 9,702,867 | 3.9930 | 0.50% |
| 2003-10-17 | 0 | 10.00 | 9.950 | 10.00 | 10.00 | 10.10 | 2,848,161 | 28,499,703 | 10.006 | 3.996 | 3.976 | 3.996 | 3.996 | 4.036 | 7,127,424 | 3.9986 | -0.50% |
| 2003-10-16 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.15 | 1,660,733 | 16,735,671 | 10.077 | 4.016 | 3.996 | 4.016 | 3.996 | 4.056 | 4,155,927 | 4.0269 | -0.50% |
| 2003-10-15 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.20 | 4,074,231 | 41,072,073 | 10.081 | 4.036 | 4.016 | 4.036 | 4.016 | 4.076 | 10,195,622 | 4.0284 | 0.00% |
| 2003-10-14 | 0 | 10.10 | 10.05 | 10.10 | 10.05 | 10.25 | 2,123,150 | 21,460,880 | 10.108 | 4.036 | 4.016 | 4.036 | 4.016 | 4.096 | 5,313,109 | 4.0392 | -0.98% |
| 2003-10-13 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.50 | 2,683,250 | 27,317,047 | 10.181 | 4.076 | 4.056 | 4.076 | 4.036 | 4.196 | 6,714,740 | 4.0682 | 0.00% |
| 2003-10-10 | 0 | 10.20 | 10.15 | 10.20 | 10.05 | 10.40 | 5,853,486 | 59,497,254 | 10.164 | 4.076 | 4.056 | 4.076 | 4.016 | 4.156 | 14,648,146 | 4.0618 | -1.45% |
| 2003-10-09 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.35 | 4,629,349 | 47,632,595 | 10.289 | 4.136 | 4.116 | 4.136 | 4.116 | 4.136 | 11,584,786 | 4.1117 | 1.47% |
| 2003-10-08 | 0 | 10.20 | 10.20 | 10.25 | 10.15 | 10.25 | 5,213,099 | 52,931,580 | 10.154 | 4.076 | 4.076 | 4.096 | 4.056 | 4.096 | 13,045,600 | 4.0574 | 0.49% |
| 2003-10-07 | 0 | 10.15 | 10.15 | 10.20 | 10.05 | 10.30 | 6,230,125 | 63,309,000 | 10.162 | 4.056 | 4.056 | 4.076 | 4.016 | 4.116 | 15,590,672 | 4.0607 | -1.46% |
| 2003-10-06 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.35 | 6,153,215 | 63,409,679 | 10.305 | 4.116 | 4.116 | 4.136 | 4.096 | 4.136 | 15,398,208 | 4.1180 | 0.49% |
| 2003-10-03 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.25 | 6,793,673 | 69,292,485 | 10.200 | 4.096 | 4.076 | 4.096 | 4.036 | 4.096 | 17,000,932 | 4.0758 | 0.99% |
| 2003-10-02 | 0 | 10.15 | 10.10 | 10.20 | 9.950 | 10.20 | 11,667,396 | 117,368,355 | 10.060 | 4.056 | 4.036 | 4.076 | 3.976 | 4.076 | 29,197,255 | 4.0198 | 3.57% |
| 2003-09-30 | 0 | 9.800 | 9.750 | 9.800 | 9.750 | 10.00 | 2,931,451 | 28,685,569 | 9.7855 | 3.916 | 3.896 | 3.916 | 3.896 | 3.996 | 7,335,855 | 3.9103 | 1.55% |
| 2003-09-29 | 0 | 9.650 | 9.650 | 9.700 | 9.600 | 9.800 | 2,081,361 | 20,099,098 | 9.6567 | 3.856 | 3.856 | 3.876 | 3.836 | 3.916 | 5,208,534 | 3.8589 | -1.53% |
| 2003-09-26 | 0 | 9.800 | 9.750 | 9.800 | 9.600 | 9.850 | 11,261,849 | 109,588,787 | 9.7310 | 3.916 | 3.896 | 3.916 | 3.836 | 3.936 | 28,182,388 | 3.8886 | 2.62% |
| 2003-09-25 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.750 | 8,351,368 | 80,323,826 | 9.6180 | 3.816 | 3.816 | 3.836 | 3.796 | 3.896 | 20,899,010 | 3.8434 | -1.04% |
| 2003-09-24 | 0 | 9.650 | 9.500 | 9.550 | 9.300 | 9.650 | 8,943,200 | 85,118,772 | 9.5177 | 3.856 | 3.796 | 3.816 | 3.716 | 3.856 | 22,380,049 | 3.8033 | 4.32% |
| 2003-09-23 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 590,108 | 5,457,184 | 9.2478 | 3.696 | 3.676 | 3.696 | 3.676 | 3.736 | 1,476,725 | 3.6955 | 0.54% |
| 2003-09-22 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.200 | 1,127,493 | 10,332,563 | 9.1642 | 3.676 | 3.656 | 3.676 | 3.636 | 3.676 | 2,821,512 | 3.6621 | 1.10% |
| 2003-09-19 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.400 | 2,653,681 | 24,438,608 | 9.2093 | 3.636 | 3.636 | 3.676 | 3.636 | 3.756 | 6,640,745 | 3.6801 | -2.67% |
| 2003-09-18 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.400 | 2,689,450 | 25,123,111 | 9.3414 | 3.736 | 3.716 | 3.736 | 3.696 | 3.756 | 6,730,256 | 3.7329 | -0.53% |
| 2003-09-17 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.500 | 3,390,529 | 31,965,808 | 9.4280 | 3.756 | 3.756 | 3.776 | 3.736 | 3.796 | 8,484,682 | 3.7675 | 1.08% |
| 2003-09-16 | 0 | 9.300 | 9.250 | 9.400 | 9.100 | 9.350 | 2,760,601 | 25,440,300 | 9.2155 | 3.716 | 3.696 | 3.756 | 3.636 | 3.736 | 6,908,309 | 3.6826 | 0.00% |
| 2003-09-15 | 0 | 9.300 | 9.250 | 9.300 | 9.150 | 9.400 | 1,905,970 | 17,682,805 | 9.2776 | 3.716 | 3.696 | 3.716 | 3.656 | 3.756 | 4,769,624 | 3.7074 | 1.09% |
| 2003-09-11 | 0 | 9.200 | 9.200 | 9.300 | 9.150 | 9.350 | 2,296,138 | 21,238,442 | 9.2496 | 3.676 | 3.676 | 3.716 | 3.656 | 3.736 | 5,746,006 | 3.6962 | -2.13% |
| 2003-09-10 | 0 | 9.400 | 9.300 | 9.400 | 9.200 | 9.450 | 3,230,116 | 30,133,718 | 9.3290 | 3.756 | 3.716 | 3.756 | 3.676 | 3.776 | 8,083,254 | 3.7279 | -0.53% |
| 2003-09-09 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.550 | 1,110,882 | 10,561,406 | 9.5072 | 3.776 | 3.776 | 3.796 | 3.776 | 3.816 | 2,779,944 | 3.7991 | -0.53% |
| 2003-09-08 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.650 | 1,700,144 | 16,242,275 | 9.5535 | 3.796 | 3.776 | 3.796 | 3.756 | 3.856 | 4,254,552 | 3.8176 | 0.00% |
| 2003-09-05 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.650 | 2,629,782 | 25,106,560 | 9.5470 | 3.796 | 3.776 | 3.796 | 3.776 | 3.856 | 6,580,939 | 3.8150 | -2.06% |
| 2003-09-04 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 3,001,964 | 29,010,035 | 9.6637 | 3.876 | 3.856 | 3.876 | 3.836 | 3.876 | 7,512,311 | 3.8617 | 1.57% |
| 2003-09-03 | 0 | 9.550 | 9.550 | 9.600 | 9.300 | 9.600 | 8,321,488 | 78,355,213 | 9.4160 | 3.816 | 3.816 | 3.836 | 3.716 | 3.836 | 20,824,236 | 3.7627 | 3.80% |
| 2003-09-02 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.300 | 2,033,175 | 18,798,716 | 9.2460 | 3.676 | 3.676 | 3.696 | 3.676 | 3.716 | 5,087,950 | 3.6948 | -1.08% |
| 2003-09-01 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.350 | 8,143,937 | 75,643,698 | 9.2883 | 3.716 | 3.696 | 3.716 | 3.636 | 3.736 | 20,379,921 | 3.7117 | 3.33% |
| 2003-08-29 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.150 | 5,568,496 | 50,368,920 | 9.0453 | 3.596 | 3.596 | 3.616 | 3.596 | 3.656 | 13,934,969 | 3.6146 | 0.00% |
| 2003-08-28 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.000 | 2,478,792 | 22,236,722 | 8.9708 | 3.596 | 3.576 | 3.596 | 3.556 | 3.596 | 6,203,091 | 3.5848 | -0.55% |
| 2003-08-27 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.300 | 2,799,445 | 25,695,238 | 9.1787 | 3.616 | 3.596 | 3.616 | 3.596 | 3.716 | 7,005,514 | 3.6679 | -2.69% |
| 2003-08-26 | 0 | 9.300 | 9.250 | 9.300 | 9.200 | 9.500 | 6,027,913 | 55,795,514 | 9.2562 | 3.716 | 3.696 | 3.716 | 3.676 | 3.796 | 15,084,644 | 3.6988 | 0.00% |
| 2003-08-25 | 0 | 9.300 | 9.200 | 9.300 | 9.200 | 9.300 | 3,565,634 | 32,972,079 | 9.2472 | 3.716 | 3.676 | 3.716 | 3.676 | 3.716 | 8,922,876 | 3.6952 | 1.64% |
| 2003-08-22 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.250 | 4,822,356 | 44,161,862 | 9.1577 | 3.656 | 3.656 | 3.676 | 3.616 | 3.696 | 12,067,779 | 3.6595 | -1.08% |
| 2003-08-21 | 0 | 9.250 | 9.200 | 9.250 | 8.800 | 9.400 | 9,924,843 | 90,019,000 | 9.0701 | 3.696 | 3.676 | 3.696 | 3.517 | 3.756 | 24,836,577 | 3.6245 | 4.52% |
| 2003-08-20 | 0 | 8.850 | 8.800 | 8.850 | 8.700 | 8.850 | 1,161,355 | 10,227,562 | 8.8066 | 3.537 | 3.517 | 3.537 | 3.477 | 3.537 | 2,906,251 | 3.5192 | 1.72% |
| 2003-08-19 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.750 | 1,386,842 | 12,104,317 | 8.7280 | 3.477 | 3.457 | 3.477 | 3.457 | 3.497 | 3,470,524 | 3.4877 | 0.58% |
| 2003-08-18 | 0 | 8.650 | 8.550 | 8.650 | 8.550 | 8.650 | 2,602,220 | 22,362,962 | 8.5938 | 3.457 | 3.417 | 3.457 | 3.417 | 3.457 | 6,511,966 | 3.4341 | 1.76% |
| 2003-08-15 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.600 | 1,402,304 | 11,945,434 | 8.5184 | 3.397 | 3.397 | 3.417 | 3.377 | 3.437 | 3,509,217 | 3.4040 | -0.58% |
| 2003-08-14 | 0 | 8.550 | 8.500 | 8.600 | 8.500 | 8.550 | 2,430,383 | 20,744,625 | 8.5355 | 3.417 | 3.397 | 3.437 | 3.397 | 3.417 | 6,081,949 | 3.4109 | 0.00% |
| 2003-08-13 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.600 | 1,774,514 | 15,170,676 | 8.5492 | 3.417 | 3.397 | 3.417 | 3.397 | 3.437 | 4,440,660 | 3.4163 | -0.58% |
| 2003-08-12 | 0 | 8.600 | 8.550 | 8.600 | 8.400 | 8.600 | 7,314,433 | 62,527,550 | 8.5485 | 3.437 | 3.417 | 3.437 | 3.357 | 3.437 | 18,304,116 | 3.4160 | 2.99% |
| 2003-08-11 | 0 | 8.350 | 8.300 | 8.350 | 8.050 | 8.350 | 2,341,207 | 19,269,847 | 8.2307 | 3.337 | 3.317 | 3.337 | 3.217 | 3.337 | 5,858,790 | 3.2890 | 3.73% |
| 2003-08-08 | 0 | 8.050 | 8.000 | 8.100 | 8.000 | 8.100 | 2,280,315 | 18,351,297 | 8.0477 | 3.217 | 3.197 | 3.237 | 3.197 | 3.237 | 5,706,409 | 3.2159 | 0.63% |
| 2003-08-07 | 0 | 8.000 | 8.000 | 8.050 | 7.950 | 8.050 | 2,244,085 | 17,962,334 | 8.0043 | 3.197 | 3.197 | 3.217 | 3.177 | 3.217 | 5,615,745 | 3.1986 | -0.62% |
| 2003-08-06 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.100 | 2,258,640 | 18,114,734 | 8.0202 | 3.217 | 3.197 | 3.217 | 3.197 | 3.237 | 5,652,169 | 3.2049 | -1.23% |
| 2003-08-05 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.250 | 810,202 | 6,642,267 | 8.1983 | 3.257 | 3.257 | 3.277 | 3.257 | 3.297 | 2,027,503 | 3.2761 | -1.81% |
| 2003-08-04 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.300 | 1,057,840 | 8,728,955 | 8.2517 | 3.317 | 3.297 | 3.317 | 3.277 | 3.317 | 2,647,208 | 3.2974 | 0.61% |
| 2003-08-01 | 0 | 8.250 | 8.250 | 8.300 | 8.100 | 8.300 | 3,158,985 | 26,066,381 | 8.2515 | 3.297 | 3.297 | 3.317 | 3.237 | 3.317 | 7,905,251 | 3.2974 | 0.61% |
| 2003-07-31 | 0 | 8.200 | 8.150 | 8.200 | 7.950 | 8.200 | 2,942,087 | 23,726,983 | 8.0647 | 3.277 | 3.257 | 3.277 | 3.177 | 3.277 | 7,362,471 | 3.2227 | 1.23% |
| 2003-07-30 | 0 | 8.100 | 8.100 | 8.150 | 7.950 | 8.200 | 2,340,942 | 18,976,064 | 8.1062 | 3.237 | 3.237 | 3.257 | 3.177 | 3.277 | 5,858,126 | 3.2393 | 1.89% |
| 2003-07-29 | 0 | 7.950 | 7.950 | 8.050 | 7.800 | 8.050 | 3,529,480 | 28,118,769 | 7.9668 | 3.177 | 3.177 | 3.217 | 3.117 | 3.217 | 8,832,402 | 3.1836 | 1.27% |
| 2003-07-28 | 0 | 7.850 | 7.700 | 7.800 | 7.800 | 7.950 | 1,436,788 | 11,363,320 | 7.9088 | 3.137 | 3.077 | 3.117 | 3.117 | 3.177 | 3,595,512 | 3.1604 | 0.00% |
| 2003-07-25 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.850 | 794,000 | 6,179,500 | 7.7827 | 3.137 | 3.117 | 3.137 | 3.097 | 3.137 | 1,986,958 | 3.1100 | 0.00% |
| 2003-07-24 | 0 | 7.850 | 7.800 | 7.850 | 7.700 | 7.850 | 518,079 | 4,039,359 | 7.7968 | 3.137 | 3.117 | 3.137 | 3.077 | 3.137 | 1,296,475 | 3.1156 | 1.95% |
| 2003-07-23 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.950 | 571,963 | 4,418,966 | 7.7260 | 3.077 | 3.057 | 3.077 | 3.057 | 3.177 | 1,431,318 | 3.0873 | -3.14% |
| 2003-07-22 | 0 | 7.950 | 7.850 | 7.950 | 7.850 | 7.950 | 1,104,994 | 8,746,004 | 7.9150 | 3.177 | 3.137 | 3.177 | 3.137 | 3.177 | 2,765,209 | 3.1629 | 0.63% |
| 2003-07-21 | 0 | 7.900 | 7.800 | 7.900 | 7.850 | 7.950 | 638,612 | 5,049,079 | 7.9063 | 3.157 | 3.117 | 3.157 | 3.137 | 3.177 | 1,598,104 | 3.1594 | 0.64% |
| 2003-07-18 | 0 | 7.850 | 7.800 | 7.850 | 7.800 | 7.950 | 1,607,079 | 12,589,944 | 7.8341 | 3.137 | 3.117 | 3.137 | 3.117 | 3.177 | 4,021,660 | 3.1305 | -0.63% |
| 2003-07-17 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 7.950 | 2,019,698 | 16,004,424 | 7.9242 | 3.157 | 3.157 | 3.177 | 3.157 | 3.177 | 5,054,224 | 3.1665 | 0.00% |
| 2003-07-16 | 0 | 7.900 | 7.900 | 7.950 | 7.700 | 7.950 | 3,032,633 | 23,769,249 | 7.8378 | 3.157 | 3.157 | 3.177 | 3.077 | 3.177 | 7,589,059 | 3.1320 | 3.95% |
| 2003-07-15 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.900 | 1,250,862 | 9,553,160 | 7.6373 | 3.037 | 3.017 | 3.037 | 3.017 | 3.157 | 3,130,239 | 3.0519 | -2.56% |
| 2003-07-14 | 0 | 7.800 | 7.700 | 7.800 | 7.700 | 7.800 | 1,204,290 | 9,366,998 | 7.7780 | 3.117 | 3.077 | 3.117 | 3.077 | 3.117 | 3,013,694 | 3.1081 | 2.63% |
| 2003-07-11 | 0 | 7.600 | 7.550 | 7.650 | 7.600 | 7.800 | 619,831 | 4,716,203 | 7.6089 | 3.037 | 3.017 | 3.057 | 3.037 | 3.117 | 1,551,106 | 3.0405 | -1.94% |
| 2003-07-10 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 771,858 | 6,000,256 | 7.7738 | 3.097 | 3.077 | 3.097 | 3.077 | 3.117 | 1,931,548 | 3.1064 | -0.64% |
| 2003-07-09 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.850 | 1,417,203 | 11,046,844 | 7.7948 | 3.117 | 3.097 | 3.117 | 3.097 | 3.137 | 3,546,502 | 3.1149 | 1.30% |
| 2003-07-08 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.750 | 4,676,520 | 35,927,425 | 7.6825 | 3.077 | 3.077 | 3.097 | 3.037 | 3.097 | 11,702,830 | 3.0700 | 1.99% |
| 2003-07-07 | 0 | 7.550 | 7.550 | 7.600 | 7.350 | 7.600 | 2,885,650 | 21,608,365 | 7.4882 | 3.017 | 3.017 | 3.037 | 2.937 | 3.037 | 7,221,239 | 2.9923 | 3.42% |
| 2003-07-04 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.400 | 153,172 | 1,117,664 | 7.2968 | 2.917 | 2.917 | 2.937 | 2.897 | 2.957 | 383,308 | 2.9158 | -1.35% |
| 2003-07-03 | 0 | 7.400 | 7.300 | 7.400 | 7.300 | 7.400 | 1,804,960 | 13,326,320 | 7.3832 | 2.957 | 2.917 | 2.957 | 2.917 | 2.957 | 4,516,850 | 2.9504 | 1.37% |
| 2003-07-02 | 0 | 7.300 | 7.250 | 7.300 | 7.150 | 7.350 | 3,127,868 | 22,638,643 | 7.2377 | 2.917 | 2.897 | 2.917 | 2.857 | 2.937 | 7,827,382 | 2.8922 | 3.55% |
| 2003-06-30 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.200 | 2,303,957 | 16,338,647 | 7.0916 | 2.817 | 2.797 | 2.837 | 2.797 | 2.877 | 5,765,573 | 2.8338 | -1.40% |
| 2003-06-27 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.250 | 1,886,519 | 13,547,314 | 7.1811 | 2.857 | 2.837 | 2.857 | 2.857 | 2.897 | 4,720,949 | 2.8696 | -2.05% |
| 2003-06-26 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.300 | 714,650 | 5,189,845 | 7.2621 | 2.917 | 2.897 | 2.917 | 2.897 | 2.917 | 1,788,387 | 2.9020 | 0.00% |
| 2003-06-25 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.350 | 1,073,882 | 7,824,701 | 7.2864 | 2.917 | 2.897 | 2.917 | 2.897 | 2.937 | 2,687,353 | 2.9117 | -0.68% |
| 2003-06-24 | 0 | 7.350 | 7.250 | 7.350 | 7.250 | 7.400 | 1,635,050 | 11,970,410 | 7.3211 | 2.937 | 2.897 | 2.937 | 2.897 | 2.957 | 4,091,656 | 2.9256 | 0.00% |
| 2003-06-23 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.500 | 760,250 | 5,619,770 | 7.3920 | 2.937 | 2.937 | 2.957 | 2.937 | 2.997 | 1,902,499 | 2.9539 | -1.34% |
| 2003-06-20 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 1,380,530 | 10,275,099 | 7.4429 | 2.977 | 2.957 | 2.977 | 2.957 | 2.997 | 3,454,729 | 2.9742 | -0.67% |
| 2003-06-19 | 0 | 7.500 | 7.450 | 7.550 | 7.500 | 7.600 | 386,090 | 2,922,734 | 7.5701 | 2.997 | 2.977 | 3.017 | 2.997 | 3.037 | 966,177 | 3.0251 | -1.32% |
| 2003-06-18 | 0 | 7.600 | 7.550 | 7.600 | 7.450 | 7.600 | 2,452,489 | 18,486,180 | 7.5377 | 3.037 | 3.017 | 3.037 | 2.977 | 3.037 | 6,137,269 | 3.0121 | 1.33% |
| 2003-06-17 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.750 | 2,092,897 | 15,780,102 | 7.5398 | 2.997 | 2.997 | 3.017 | 2.997 | 3.097 | 5,237,402 | 3.0130 | -0.66% |
| 2003-06-16 | 0 | 7.550 | 7.450 | 7.600 | 7.450 | 7.600 | 2,499,020 | 18,820,069 | 7.5310 | 3.017 | 2.977 | 3.037 | 2.977 | 3.037 | 6,253,711 | 3.0094 | -0.66% |
| 2003-06-13 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.600 | 1,729,414 | 13,064,150 | 7.5541 | 3.037 | 3.017 | 3.037 | 2.997 | 3.037 | 4,327,799 | 3.0187 | 1.33% |
| 2003-06-12 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 840,014 | 6,341,055 | 7.5487 | 2.997 | 2.997 | 3.017 | 2.997 | 3.037 | 2,102,106 | 3.0165 | 0.00% |
| 2003-06-11 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.650 | 1,607,828 | 12,132,456 | 7.5459 | 2.997 | 2.977 | 2.997 | 2.997 | 3.057 | 4,023,534 | 3.0154 | -1.32% |
| 2003-06-10 | 0 | 7.600 | 7.500 | 7.600 | 7.450 | 7.600 | 1,708,024 | 12,872,782 | 7.5367 | 3.037 | 2.997 | 3.037 | 2.977 | 3.037 | 4,274,271 | 3.0117 | 0.00% |
| 2003-06-09 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.600 | 1,336,046 | 10,082,985 | 7.5469 | 3.037 | 3.017 | 3.037 | 2.997 | 3.037 | 3,343,409 | 3.0158 | 1.33% |
| 2003-06-06 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.550 | 1,624,798 | 12,219,815 | 7.5208 | 2.997 | 2.997 | 3.017 | 2.977 | 3.017 | 4,066,001 | 3.0054 | -0.66% |
| 2003-06-05 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 633,562 | 4,798,421 | 7.5737 | 3.017 | 3.017 | 3.037 | 3.017 | 3.037 | 1,585,467 | 3.0265 | 0.00% |
| 2003-06-03 | 0 | 7.550 | 7.400 | 7.550 | 7.400 | 7.550 | 3,736,904 | 28,103,647 | 7.5206 | 3.017 | 2.957 | 3.017 | 2.957 | 3.017 | 9,351,473 | 3.0053 | 1.34% |
| 2003-06-02 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.450 | 2,166,347 | 15,928,356 | 7.3526 | 2.977 | 2.957 | 2.977 | 2.937 | 2.977 | 5,421,208 | 2.9382 | 2.05% |
| 2003-05-30 | 0 | 7.300 | 7.200 | 7.300 | 7.150 | 7.350 | 1,872,569 | 13,638,931 | 7.2835 | 2.917 | 2.877 | 2.917 | 2.857 | 2.937 | 4,686,039 | 2.9105 | -0.68% |
| 2003-05-29 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.350 | 1,650,063 | 12,102,861 | 7.3348 | 2.937 | 2.917 | 2.937 | 2.917 | 2.937 | 4,129,226 | 2.9310 | 0.68% |
| 2003-05-28 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.400 | 1,455,998 | 10,705,635 | 7.3528 | 2.917 | 2.917 | 2.937 | 2.917 | 2.957 | 3,643,585 | 2.9382 | -0.68% |
| 2003-05-27 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.350 | 1,285,086 | 9,391,928 | 7.3084 | 2.937 | 2.917 | 2.937 | 2.897 | 2.937 | 3,215,883 | 2.9205 | 0.68% |
| 2003-05-26 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.300 | 858,000 | 6,225,200 | 7.2555 | 2.917 | 2.897 | 2.917 | 2.897 | 2.917 | 2,147,115 | 2.8993 | 2.82% |
| 2003-05-23 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.250 | 1,575,484 | 11,324,233 | 7.1878 | 2.837 | 2.837 | 2.877 | 2.837 | 2.897 | 3,942,594 | 2.8723 | -0.70% |
| 2003-05-22 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.200 | 993,581 | 7,104,407 | 7.1503 | 2.857 | 2.837 | 2.857 | 2.837 | 2.877 | 2,486,402 | 2.8573 | 0.00% |
| 2003-05-21 | 0 | 7.150 | 7.150 | 7.250 | 7.100 | 7.250 | 520,515 | 3,724,210 | 7.1549 | 2.857 | 2.857 | 2.897 | 2.837 | 2.897 | 1,302,571 | 2.8591 | -1.38% |
| 2003-05-20 | 0 | 7.250 | 7.150 | 7.350 | 7.150 | 7.350 | 1,185,028 | 8,588,453 | 7.2475 | 2.897 | 2.857 | 2.937 | 2.857 | 2.937 | 2,965,492 | 2.8961 | 0.00% |
| 2003-05-19 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 835,523 | 6,062,667 | 7.2561 | 2.897 | 2.877 | 2.897 | 2.877 | 2.917 | 2,090,867 | 2.8996 | 0.00% |
| 2003-05-16 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 1,014,878 | 7,342,756 | 7.2351 | 2.897 | 2.877 | 2.897 | 2.877 | 2.917 | 2,539,697 | 2.8912 | 1.40% |
| 2003-05-15 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.250 | 2,274,699 | 16,292,933 | 7.1627 | 2.857 | 2.837 | 2.877 | 2.837 | 2.897 | 5,692,356 | 2.8622 | -0.69% |
| 2003-05-14 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.250 | 940,100 | 6,786,286 | 7.2187 | 2.877 | 2.857 | 2.877 | 2.857 | 2.897 | 2,352,568 | 2.8846 | 0.00% |
| 2003-05-13 | 0 | 7.200 | 7.100 | 7.200 | 7.150 | 7.300 | 1,081,297 | 7,790,108 | 7.2044 | 2.877 | 2.837 | 2.877 | 2.857 | 2.917 | 2,705,908 | 2.8789 | -0.69% |
| 2003-05-12 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.300 | 2,687,342 | 19,567,357 | 7.2813 | 2.897 | 2.897 | 2.917 | 2.877 | 2.917 | 6,724,980 | 2.9097 | 0.69% |
| 2003-05-09 | 0 | 7.200 | 7.150 | 7.200 | 6.900 | 7.200 | 2,650,692 | 18,913,983 | 7.1355 | 2.877 | 2.857 | 2.877 | 2.757 | 2.877 | 6,633,265 | 2.8514 | 2.86% |
| 2003-05-07 | 0 | 7.000 | 6.900 | 7.000 | 6.850 | 7.050 | 1,155,293 | 7,980,726 | 6.9080 | 2.797 | 2.757 | 2.797 | 2.737 | 2.817 | 2,891,081 | 2.7605 | 0.00% |
| 2003-05-06 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.050 | 1,138,413 | 7,937,270 | 6.9722 | 2.797 | 2.777 | 2.797 | 2.757 | 2.817 | 2,848,839 | 2.7861 | 1.45% |
| 2003-05-05 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 393,059 | 2,700,413 | 6.8702 | 2.757 | 2.737 | 2.757 | 2.737 | 2.757 | 983,617 | 2.7454 | 0.73% |
| 2003-05-02 | 0 | 6.850 | 6.850 | 6.900 | 6.750 | 6.900 | 2,476,166 | 16,794,651 | 6.7825 | 2.737 | 2.737 | 2.757 | 2.697 | 2.757 | 6,196,520 | 2.7103 | 1.48% |
| 2003-04-30 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 7.100 | 1,785,599 | 12,148,213 | 6.8034 | 2.697 | 2.677 | 2.697 | 2.697 | 2.837 | 4,468,400 | 2.7187 | -2.88% |
| 2003-04-29 | 0 | 6.950 | 6.900 | 6.950 | 6.700 | 6.950 | 2,602,483 | 17,839,378 | 6.8548 | 2.777 | 2.757 | 2.777 | 2.677 | 2.777 | 6,512,624 | 2.7392 | 5.30% |
| 2003-04-28 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.700 | 1,221,183 | 8,095,755 | 6.6294 | 2.637 | 2.617 | 2.637 | 2.617 | 2.677 | 3,055,968 | 2.6492 | -0.75% |
| 2003-04-25 | 0 | 6.650 | 6.550 | 6.650 | 6.550 | 6.650 | 2,999,049 | 19,794,728 | 6.6003 | 2.657 | 2.617 | 2.657 | 2.617 | 2.657 | 7,505,016 | 2.6375 | 0.76% |
| 2003-04-24 | 0 | 6.600 | 6.600 | 6.750 | 6.600 | 6.750 | 1,985,000 | 13,285,550 | 6.6930 | 2.637 | 2.637 | 2.697 | 2.637 | 2.697 | 4,967,394 | 2.6746 | -2.22% |
| 2003-04-23 | 0 | 6.750 | 6.600 | 6.750 | 6.600 | 6.800 | 3,075,673 | 20,540,641 | 6.6784 | 2.697 | 2.637 | 2.697 | 2.637 | 2.717 | 7,696,765 | 2.6687 | 1.50% |
| 2003-04-22 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.650 | 1,048,219 | 6,952,495 | 6.6327 | 2.657 | 2.637 | 2.657 | 2.637 | 2.657 | 2,623,132 | 2.6505 | 0.00% |
| 2003-04-17 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.800 | 1,370,606 | 9,191,595 | 6.7062 | 2.657 | 2.657 | 2.677 | 2.657 | 2.717 | 3,429,894 | 2.6798 | -2.92% |
| 2003-04-16 | 0 | 6.850 | 6.800 | 6.850 | 6.700 | 6.850 | 2,760,814 | 18,776,916 | 6.8012 | 2.737 | 2.717 | 2.737 | 2.677 | 2.737 | 6,908,842 | 2.7178 | 2.24% |
| 2003-04-15 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.850 | 1,838,599 | 12,404,883 | 6.7469 | 2.677 | 2.677 | 2.697 | 2.677 | 2.737 | 4,601,030 | 2.6961 | -0.74% |
| 2003-04-14 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.750 | 1,504,145 | 10,074,793 | 6.6980 | 2.697 | 2.677 | 2.697 | 2.677 | 2.697 | 3,764,071 | 2.6766 | 0.75% |
| 2003-04-11 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.800 | 4,799,208 | 32,041,965 | 6.6765 | 2.677 | 2.677 | 2.697 | 2.657 | 2.717 | 12,009,852 | 2.6680 | 1.67% |
| 2003-04-10 | 0 | 6.700 | 6.650 | 6.700 | 6.550 | 6.850 | 11,410,500 | 76,045,975 | 6.6646 | 2.633 | 2.614 | 2.633 | 2.574 | 2.692 | 29,031,010 | 2.6195 | -2.19% |
| 2003-04-09 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.150 | 5,645,127 | 39,120,369 | 6.9299 | 2.692 | 2.692 | 2.712 | 2.692 | 2.810 | 14,362,538 | 2.7238 | -2.84% |
| 2003-04-08 | 0 | 7.050 | 7.000 | 7.150 | 7.000 | 7.300 | 6,611,504 | 47,151,510 | 7.1317 | 2.771 | 2.751 | 2.810 | 2.751 | 2.869 | 16,821,230 | 2.8031 | -3.42% |
| 2003-04-07 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.500 | 1,640,661 | 12,139,017 | 7.3989 | 2.869 | 2.869 | 2.889 | 2.869 | 2.948 | 4,174,230 | 2.9081 | -3.31% |
| 2003-04-04 | 0 | 7.550 | 7.450 | 7.550 | 7.200 | 7.550 | 4,721,497 | 34,881,497 | 7.3878 | 2.967 | 2.928 | 2.967 | 2.830 | 2.967 | 12,012,605 | 2.9037 | 4.14% |
| 2003-04-03 | 0 | 7.250 | 7.150 | 7.250 | 7.050 | 7.250 | 3,577,085 | 25,535,080 | 7.1385 | 2.850 | 2.810 | 2.850 | 2.771 | 2.850 | 9,100,950 | 2.8058 | 2.11% |
| 2003-04-02 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.200 | 7,506,985 | 53,579,562 | 7.1373 | 2.791 | 2.771 | 2.791 | 2.771 | 2.830 | 19,099,545 | 2.8053 | -0.70% |
| 2003-04-01 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.500 | 4,943,498 | 35,454,950 | 7.1720 | 2.810 | 2.791 | 2.810 | 2.771 | 2.948 | 12,577,428 | 2.8189 | -3.38% |
| 2003-03-31 | 0 | 7.400 | 7.400 | 7.450 | 7.200 | 7.550 | 5,587,540 | 40,882,582 | 7.3167 | 2.909 | 2.909 | 2.928 | 2.830 | 2.967 | 14,216,023 | 2.8758 | -1.99% |
| 2003-03-28 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.600 | 2,241,541 | 16,871,165 | 7.5266 | 2.967 | 2.948 | 2.967 | 2.928 | 2.987 | 5,703,010 | 2.9583 | 0.67% |
| 2003-03-27 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.650 | 2,131,527 | 16,112,612 | 7.5592 | 2.948 | 2.948 | 2.967 | 2.948 | 3.007 | 5,423,109 | 2.9711 | -2.60% |
| 2003-03-26 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 1,789,510 | 13,772,117 | 7.6960 | 3.026 | 3.007 | 3.026 | 3.007 | 3.046 | 4,552,937 | 3.0249 | 1.32% |
| 2003-03-25 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 2,457,759 | 18,760,617 | 7.6332 | 2.987 | 2.987 | 3.007 | 2.987 | 3.007 | 6,253,120 | 3.0002 | -0.65% |
| 2003-03-24 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.750 | 3,099,742 | 23,777,176 | 7.6707 | 3.007 | 2.987 | 3.007 | 2.987 | 3.046 | 7,886,477 | 3.0149 | 0.66% |
| 2003-03-21 | 0 | 7.600 | 7.500 | 7.600 | 7.500 | 7.700 | 2,676,150 | 20,446,060 | 7.6401 | 2.987 | 2.948 | 2.987 | 2.948 | 3.026 | 6,808,758 | 3.0029 | 0.66% |
| 2003-03-20 | 0 | 7.550 | 7.550 | 7.600 | 7.400 | 7.600 | 4,075,847 | 30,708,397 | 7.5342 | 2.967 | 2.967 | 2.987 | 2.909 | 2.987 | 10,369,919 | 2.9613 | 1.34% |
| 2003-03-19 | 0 | 7.450 | 7.450 | 7.500 | 7.250 | 7.550 | 2,361,819 | 17,480,520 | 7.4013 | 2.928 | 2.928 | 2.948 | 2.850 | 2.967 | 6,009,026 | 2.9090 | 1.36% |
| 2003-03-18 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.400 | 1,663,913 | 12,169,690 | 7.3139 | 2.889 | 2.869 | 2.889 | 2.850 | 2.909 | 4,233,388 | 2.8747 | 2.08% |
| 2003-03-17 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.400 | 1,591,576 | 11,591,415 | 7.2830 | 2.830 | 2.830 | 2.850 | 2.830 | 2.909 | 4,049,346 | 2.8625 | -2.70% |
| 2003-03-14 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.400 | 989,124 | 7,287,853 | 7.3680 | 2.909 | 2.889 | 2.909 | 2.889 | 2.909 | 2,516,565 | 2.8960 | 2.07% |
| 2003-03-13 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.400 | 912,343 | 6,653,309 | 7.2926 | 2.850 | 2.850 | 2.869 | 2.850 | 2.909 | 2,321,216 | 2.8663 | -1.36% |
| 2003-03-12 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.500 | 814,393 | 6,024,578 | 7.3976 | 2.889 | 2.889 | 2.909 | 2.869 | 2.948 | 2,072,008 | 2.9076 | -2.00% |
| 2003-03-11 | 0 | 7.500 | 7.450 | 7.500 | 7.350 | 7.550 | 1,264,943 | 9,454,495 | 7.4742 | 2.948 | 2.928 | 2.948 | 2.889 | 2.967 | 3,218,314 | 2.9377 | 3.45% |
| 2003-03-10 | 0 | 7.250 | 7.250 | 7.350 | 7.200 | 7.350 | 642,000 | 4,664,400 | 7.2654 | 2.850 | 2.850 | 2.889 | 2.830 | 2.889 | 1,633,400 | 2.8556 | 0.69% |
| 2003-03-07 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.400 | 774,001 | 5,636,787 | 7.2827 | 2.830 | 2.830 | 2.850 | 2.830 | 2.909 | 1,969,242 | 2.8624 | -1.37% |
| 2003-03-06 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.500 | 981,081 | 7,211,545 | 7.3506 | 2.869 | 2.850 | 2.869 | 2.850 | 2.948 | 2,496,102 | 2.8891 | -2.67% |
| 2003-03-05 | 0 | 7.500 | 7.400 | 7.500 | 7.350 | 7.500 | 908,702 | 6,758,425 | 7.4374 | 2.948 | 2.909 | 2.948 | 2.889 | 2.948 | 2,311,953 | 2.9233 | 1.35% |
| 2003-03-04 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.450 | 692,825 | 5,138,972 | 7.4174 | 2.909 | 2.909 | 2.928 | 2.909 | 2.928 | 1,762,711 | 2.9154 | 1.37% |
| 2003-03-03 | 0 | 7.300 | 7.300 | 7.450 | 7.100 | 7.500 | 2,508,751 | 18,473,620 | 7.3637 | 2.869 | 2.869 | 2.928 | 2.791 | 2.948 | 6,382,856 | 2.8943 | 2.82% |
| 2003-02-28 | 0 | 7.100 | 7.100 | 7.200 | 7.050 | 7.250 | 2,146,000 | 15,350,750 | 7.1532 | 2.791 | 2.791 | 2.830 | 2.771 | 2.850 | 5,459,931 | 2.8115 | -1.39% |
| 2003-02-27 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.300 | 2,674,000 | 19,245,300 | 7.1972 | 2.830 | 2.810 | 2.830 | 2.791 | 2.869 | 6,803,288 | 2.8288 | -1.37% |
| 2003-02-26 | 0 | 7.300 | 7.250 | 7.300 | 7.150 | 7.300 | 125,547 | 912,693 | 7.2697 | 2.869 | 2.850 | 2.869 | 2.810 | 2.869 | 319,421 | 2.8573 | 2.82% |
| 2003-02-25 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 1,380,104 | 9,876,696 | 7.1565 | 2.791 | 2.791 | 2.810 | 2.791 | 2.830 | 3,511,311 | 2.8128 | -1.39% |
| 2003-02-24 | 0 | 7.200 | 7.150 | 7.300 | 7.150 | 7.400 | 3,304,001 | 23,969,307 | 7.2546 | 2.830 | 2.810 | 2.869 | 2.810 | 2.909 | 8,406,160 | 2.8514 | -2.04% |
| 2003-02-21 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.600 | 2,616,888 | 19,371,099 | 7.4023 | 2.889 | 2.889 | 2.909 | 2.889 | 2.987 | 6,657,982 | 2.9095 | -3.92% |
| 2003-02-20 | 0 | 7.650 | 7.550 | 7.650 | 7.600 | 7.750 | 2,757,501 | 21,153,208 | 7.6712 | 3.007 | 2.967 | 3.007 | 2.987 | 3.046 | 7,015,735 | 3.0151 | -0.65% |
| 2003-02-19 | 0 | 7.700 | 7.650 | 7.700 | 7.550 | 7.700 | 1,720,001 | 13,117,628 | 7.6265 | 3.026 | 3.007 | 3.026 | 2.967 | 3.026 | 4,376,089 | 2.9976 | 1.99% |
| 2003-02-18 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 465,207 | 3,524,713 | 7.5767 | 2.967 | 2.967 | 2.987 | 2.967 | 2.987 | 1,183,597 | 2.9780 | 0.00% |
| 2003-02-17 | 0 | 7.550 | 7.500 | 7.550 | 7.300 | 7.550 | 1,916,750 | 14,439,575 | 7.5334 | 2.967 | 2.948 | 2.967 | 2.869 | 2.967 | 4,876,665 | 2.9610 | 3.42% |
| 2003-02-14 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.350 | 1,128,090 | 8,223,291 | 7.2896 | 2.869 | 2.869 | 2.889 | 2.850 | 2.889 | 2,870,128 | 2.8651 | 0.00% |
| 2003-02-13 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.500 | 1,977,772 | 14,549,824 | 7.3567 | 2.869 | 2.869 | 2.889 | 2.869 | 2.948 | 5,031,920 | 2.8915 | -2.01% |
| 2003-02-12 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.700 | 2,189,876 | 16,300,593 | 7.4436 | 2.928 | 2.928 | 2.948 | 2.909 | 3.026 | 5,571,562 | 2.9257 | -1.32% |
| 2003-02-11 | 0 | 7.550 | 7.500 | 7.550 | 7.350 | 7.550 | 1,818,501 | 13,640,933 | 7.5012 | 2.967 | 2.948 | 2.967 | 2.889 | 2.967 | 4,626,697 | 2.9483 | 0.67% |
| 2003-02-10 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.550 | 1,374,465 | 10,289,066 | 7.4859 | 2.948 | 2.948 | 2.967 | 2.909 | 2.967 | 3,496,964 | 2.9423 | 0.67% |
| 2003-02-07 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 4,580,842 | 34,125,723 | 7.4497 | 2.928 | 2.909 | 2.928 | 2.909 | 2.948 | 11,654,745 | 2.9281 | 1.36% |
| 2003-02-06 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.400 | 3,277,200 | 24,090,030 | 7.3508 | 2.889 | 2.889 | 2.909 | 2.869 | 2.909 | 8,337,972 | 2.8892 | -0.68% |
| 2003-02-05 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.400 | 1,406,536 | 10,379,656 | 7.3796 | 2.909 | 2.889 | 2.909 | 2.869 | 2.909 | 3,578,560 | 2.9005 | -0.67% |
| 2003-02-04 | 0 | 7.450 | 7.450 | 7.500 | 7.350 | 7.500 | 1,274,769 | 9,450,520 | 7.4135 | 2.928 | 2.928 | 2.948 | 2.889 | 2.948 | 3,243,314 | 2.9138 | 1.36% |
| 2003-01-30 | 0 | 7.350 | 7.300 | 7.400 | 7.300 | 7.400 | 1,235,759 | 9,088,133 | 7.3543 | 2.889 | 2.869 | 2.909 | 2.869 | 2.909 | 3,144,063 | 2.8906 | 0.68% |
| 2003-01-29 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.400 | 1,890,422 | 13,869,731 | 7.3368 | 2.869 | 2.869 | 2.889 | 2.869 | 2.909 | 4,809,681 | 2.8837 | -0.68% |
| 2003-01-28 | 0 | 7.350 | 7.300 | 7.400 | 7.250 | 7.350 | 933,756 | 6,859,868 | 7.3465 | 2.889 | 2.869 | 2.909 | 2.850 | 2.889 | 2,375,696 | 2.8875 | 0.68% |
| 2003-01-27 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.400 | 1,466,500 | 10,759,013 | 7.3365 | 2.869 | 2.869 | 2.889 | 2.869 | 2.909 | 3,731,123 | 2.8836 | -1.35% |
| 2003-01-24 | 0 | 7.400 | 7.400 | 7.500 | 7.350 | 7.550 | 1,386,123 | 10,289,329 | 7.4231 | 2.909 | 2.909 | 2.948 | 2.889 | 2.967 | 3,526,625 | 2.9176 | -1.99% |
| 2003-01-23 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.600 | 874,001 | 6,577,096 | 7.5253 | 2.967 | 2.967 | 2.987 | 2.948 | 2.987 | 2,223,665 | 2.9578 | 0.67% |
| 2003-01-22 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 1,244,315 | 9,349,139 | 7.5135 | 2.948 | 2.948 | 2.967 | 2.948 | 2.987 | 3,165,832 | 2.9531 | -1.32% |
| 2003-01-21 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 387,001 | 2,945,508 | 7.6111 | 2.987 | 2.987 | 3.007 | 2.987 | 3.007 | 984,622 | 2.9915 | -0.65% |
| 2003-01-20 | 0 | 7.650 | 7.650 | 7.700 | 7.550 | 7.650 | 1,140,978 | 8,639,731 | 7.5722 | 3.007 | 3.007 | 3.026 | 2.967 | 3.007 | 2,902,918 | 2.9762 | 0.66% |
| 2003-01-17 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.750 | 1,345,429 | 10,311,859 | 7.6644 | 2.987 | 2.987 | 3.007 | 2.987 | 3.046 | 3,423,090 | 3.0124 | -1.94% |
| 2003-01-16 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 1,299,942 | 10,071,566 | 7.7477 | 3.046 | 3.026 | 3.046 | 3.026 | 3.066 | 3,307,360 | 3.0452 | -0.64% |
| 2003-01-15 | 0 | 7.800 | 7.750 | 7.800 | 7.700 | 7.800 | 1,865,252 | 14,502,362 | 7.7750 | 3.066 | 3.046 | 3.066 | 3.026 | 3.066 | 4,745,642 | 3.0559 | 2.63% |
| 2003-01-14 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.750 | 696,668 | 5,368,527 | 7.7060 | 2.987 | 2.987 | 3.007 | 2.987 | 3.046 | 1,772,488 | 3.0288 | -1.30% |
| 2003-01-13 | 0 | 7.700 | 7.650 | 7.800 | 7.650 | 7.800 | 1,473,737 | 11,437,489 | 7.7609 | 3.026 | 3.007 | 3.066 | 3.007 | 3.066 | 3,749,535 | 3.0504 | 0.00% |
| 2003-01-10 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.750 | 2,994,754 | 23,070,106 | 7.7035 | 3.026 | 3.026 | 3.046 | 3.007 | 3.046 | 7,619,362 | 3.0278 | 0.00% |
| 2003-01-09 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 1,332,426 | 10,223,602 | 7.6729 | 3.026 | 3.007 | 3.026 | 3.007 | 3.046 | 3,390,007 | 3.0158 | 0.00% |
| 2003-01-08 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 2,873,724 | 22,043,340 | 7.6707 | 3.026 | 3.007 | 3.026 | 3.007 | 3.026 | 7,311,433 | 3.0149 | 0.00% |
| 2003-01-07 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 297,500 | 2,283,275 | 7.6749 | 3.026 | 3.007 | 3.026 | 3.007 | 3.026 | 756,910 | 3.0166 | 0.00% |
| 2003-01-06 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.700 | 1,229,791 | 9,406,614 | 7.6490 | 3.026 | 3.007 | 3.026 | 3.007 | 3.026 | 3,128,879 | 3.0064 | 0.65% |
| 2003-01-03 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.700 | 558,891 | 4,276,828 | 7.6523 | 3.007 | 3.007 | 3.026 | 2.987 | 3.026 | 1,421,951 | 3.0077 | 0.66% |
| 2003-01-02 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.750 | 846,159 | 6,464,812 | 7.6402 | 2.987 | 2.967 | 2.987 | 2.967 | 3.046 | 2,152,829 | 3.0029 | 0.66% |
| 2002-12-31 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.650 | 608,447 | 4,589,663 | 7.5432 | 2.967 | 2.948 | 2.967 | 2.948 | 3.007 | 1,548,033 | 2.9648 | 0.67% |
| 2002-12-30 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 2,661,676 | 19,997,588 | 7.5132 | 2.948 | 2.928 | 2.948 | 2.928 | 2.967 | 6,771,933 | 2.9530 | -1.32% |
| 2002-12-27 | 0 | 7.600 | 7.600 | 7.650 | 7.550 | 7.650 | 1,302,171 | 9,904,758 | 7.6063 | 2.987 | 2.987 | 3.007 | 2.967 | 3.007 | 3,313,031 | 2.9896 | 0.00% |
| 2002-12-24 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.650 | 341,088 | 2,607,873 | 7.6457 | 2.987 | 2.987 | 3.007 | 2.987 | 3.007 | 867,809 | 3.0051 | -0.65% |
| 2002-12-23 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.650 | 990,000 | 7,551,600 | 7.6279 | 3.007 | 2.987 | 3.007 | 2.987 | 3.007 | 2,518,794 | 2.9981 | -0.65% |
| 2002-12-20 | 0 | 7.700 | 7.600 | 7.700 | 7.650 | 7.750 | 1,870,264 | 14,377,455 | 7.6874 | 3.026 | 2.987 | 3.026 | 3.007 | 3.046 | 4,758,394 | 3.0215 | 0.65% |
| 2002-12-19 | 0 | 7.650 | 7.600 | 7.650 | 7.550 | 7.650 | 1,264,500 | 9,621,700 | 7.6091 | 3.007 | 2.987 | 3.007 | 2.967 | 3.007 | 3,217,187 | 2.9907 | 0.66% |
| 2002-12-18 | 0 | 7.600 | 7.600 | 7.650 | 7.550 | 7.750 | 1,872,428 | 14,348,865 | 7.6632 | 2.987 | 2.987 | 3.007 | 2.967 | 3.046 | 4,763,900 | 3.0120 | -1.94% |
| 2002-12-17 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 1,281,088 | 9,896,036 | 7.7247 | 3.046 | 3.026 | 3.046 | 3.026 | 3.066 | 3,259,391 | 3.0362 | 0.00% |
| 2002-12-16 | 0 | 7.750 | 7.700 | 7.750 | 7.550 | 7.750 | 564,270 | 4,326,639 | 7.6677 | 3.046 | 3.026 | 3.046 | 2.967 | 3.046 | 1,435,636 | 3.0137 | 2.65% |
| 2002-12-13 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.650 | 1,422,782 | 10,808,164 | 7.5965 | 2.967 | 2.948 | 2.967 | 2.948 | 3.007 | 3,619,894 | 2.9858 | -1.31% |
| 2002-12-12 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 575,648 | 4,419,275 | 7.6770 | 3.007 | 3.007 | 3.026 | 3.007 | 3.026 | 1,464,585 | 3.0174 | 0.00% |
| 2002-12-11 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.700 | 2,475,688 | 19,006,227 | 7.6771 | 3.007 | 2.987 | 3.026 | 3.007 | 3.026 | 6,298,736 | 3.0175 | -0.65% |
| 2002-12-10 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.700 | 2,129,000 | 16,335,445 | 7.6728 | 3.026 | 3.026 | 3.046 | 2.987 | 3.026 | 5,416,679 | 3.0158 | 0.65% |
| 2002-12-09 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 1,544,239 | 11,766,950 | 7.6199 | 3.007 | 2.987 | 3.007 | 2.987 | 3.026 | 3,928,909 | 2.9950 | 0.66% |
| 2002-12-06 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.750 | 1,538,966 | 11,738,477 | 7.6275 | 2.987 | 2.967 | 2.987 | 2.967 | 3.046 | 3,915,493 | 2.9980 | -1.94% |
| 2002-12-05 | 0 | 7.750 | 7.650 | 7.750 | 7.550 | 7.800 | 4,102,500 | 31,462,285 | 7.6691 | 3.046 | 3.007 | 3.046 | 2.967 | 3.066 | 10,437,730 | 3.0143 | 3.33% |
| 2002-12-04 | 0 | 7.500 | 7.500 | 7.550 | 7.350 | 7.550 | 6,593,488 | 49,231,536 | 7.4667 | 2.948 | 2.948 | 2.967 | 2.889 | 2.967 | 16,775,393 | 2.9347 | 0.00% |
| 2002-12-03 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.500 | 1,895,260 | 14,103,286 | 7.4413 | 2.948 | 2.928 | 2.948 | 2.909 | 2.948 | 4,821,990 | 2.9248 | 0.67% |
| 2002-12-02 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.450 | 2,256,088 | 16,577,997 | 7.3481 | 2.928 | 2.909 | 2.928 | 2.869 | 2.928 | 5,740,021 | 2.8881 | 2.05% |
| 2002-11-29 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.400 | 3,401,614 | 24,942,046 | 7.3324 | 2.869 | 2.869 | 2.889 | 2.869 | 2.909 | 8,654,510 | 2.8820 | -2.01% |
| 2002-11-28 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.450 | 2,300,714 | 17,019,534 | 7.3975 | 2.928 | 2.909 | 2.928 | 2.889 | 2.928 | 5,853,560 | 2.9076 | 1.36% |
| 2002-11-27 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.400 | 3,341,588 | 24,595,509 | 7.3604 | 2.889 | 2.869 | 2.889 | 2.869 | 2.909 | 8,501,790 | 2.8930 | 0.00% |
| 2002-11-26 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 616,169 | 4,530,852 | 7.3533 | 2.889 | 2.889 | 2.909 | 2.889 | 2.909 | 1,567,680 | 2.8902 | 0.00% |
| 2002-11-25 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 2,462,188 | 18,138,491 | 7.3668 | 2.889 | 2.889 | 2.909 | 2.889 | 2.909 | 6,264,389 | 2.8955 | -0.68% |
| 2002-11-22 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.500 | 1,376,176 | 10,176,461 | 7.3947 | 2.909 | 2.909 | 2.928 | 2.889 | 2.948 | 3,501,317 | 2.9065 | -1.33% |
| 2002-11-21 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.500 | 2,502,176 | 18,655,611 | 7.4558 | 2.948 | 2.928 | 2.948 | 2.909 | 2.948 | 6,366,127 | 2.9304 | 2.04% |
| 2002-11-20 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.400 | 755,799 | 5,567,548 | 7.3664 | 2.889 | 2.889 | 2.909 | 2.869 | 2.909 | 1,922,931 | 2.8953 | 0.00% |
| 2002-11-19 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.400 | 2,176,176 | 15,994,152 | 7.3497 | 2.889 | 2.889 | 2.909 | 2.869 | 2.909 | 5,536,706 | 2.8887 | -0.68% |
| 2002-11-18 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.450 | 1,201,088 | 8,857,906 | 7.3749 | 2.909 | 2.889 | 2.909 | 2.869 | 2.928 | 3,055,852 | 2.8987 | -0.67% |
| 2002-11-15 | 0 | 7.450 | 7.350 | 7.450 | 7.400 | 7.550 | 5,469,724 | 40,745,214 | 7.4492 | 2.928 | 2.889 | 2.928 | 2.909 | 2.967 | 13,916,271 | 2.9279 | 0.00% |
| 2002-11-14 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.500 | 4,267,203 | 31,688,247 | 7.4260 | 2.928 | 2.909 | 2.928 | 2.889 | 2.948 | 10,856,774 | 2.9188 | 2.05% |
| 2002-11-13 | 0 | 7.300 | 7.250 | 7.350 | 7.200 | 7.350 | 1,202,288 | 8,725,370 | 7.2573 | 2.869 | 2.850 | 2.889 | 2.830 | 2.889 | 3,058,905 | 2.8524 | -0.68% |
| 2002-11-12 | 0 | 7.350 | 7.300 | 7.350 | 7.200 | 7.400 | 841,000 | 6,168,950 | 7.3353 | 2.889 | 2.869 | 2.889 | 2.830 | 2.909 | 2,139,703 | 2.8831 | 1.38% |
| 2002-11-11 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 1,328,100 | 9,592,005 | 7.2224 | 2.850 | 2.830 | 2.850 | 2.830 | 2.869 | 3,379,000 | 2.8387 | -0.82% |
| 2002-11-08 | 0 | 7.600 | 7.600 | 7.650 | 7.350 | 7.650 | 3,232,588 | 24,232,351 | 7.4963 | 2.873 | 2.873 | 2.892 | 2.779 | 2.892 | 8,550,747 | 2.8339 | 1.33% |
| 2002-11-07 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 1,477,000 | 11,050,750 | 7.4819 | 2.835 | 2.816 | 2.835 | 2.816 | 2.854 | 3,906,917 | 2.8285 | 0.00% |
| 2002-11-06 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.550 | 2,135,326 | 16,029,135 | 7.5066 | 2.835 | 2.816 | 2.835 | 2.835 | 2.854 | 5,648,302 | 2.8379 | 1.35% |
| 2002-11-05 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.650 | 2,069,003 | 15,460,073 | 7.4722 | 2.798 | 2.779 | 2.798 | 2.779 | 2.892 | 5,472,866 | 2.8249 | -2.63% |
| 2002-11-04 | 0 | 7.600 | 7.550 | 7.600 | 7.350 | 7.650 | 1,954,088 | 14,729,601 | 7.5378 | 2.873 | 2.854 | 2.873 | 2.779 | 2.892 | 5,168,896 | 2.8497 | 4.11% |
| 2002-11-01 | 0 | 7.300 | 7.350 | 7.400 | 7.200 | 7.500 | 3,932,788 | 28,823,000 | 7.3289 | 2.760 | 2.779 | 2.798 | 2.722 | 2.835 | 10,402,895 | 2.7707 | -3.95% |
| 2002-10-31 | 0 | 7.600 | 7.550 | 7.600 | 7.450 | 7.650 | 1,378,176 | 10,384,346 | 7.5348 | 2.873 | 2.854 | 2.873 | 2.816 | 2.892 | 3,645,511 | 2.8485 | 0.66% |
| 2002-10-30 | 0 | 7.550 | 7.550 | 7.650 | 7.500 | 7.650 | 672,048 | 5,092,537 | 7.5776 | 2.854 | 2.854 | 2.892 | 2.835 | 2.892 | 1,777,682 | 2.8647 | 0.67% |
| 2002-10-29 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 557,588 | 4,206,423 | 7.5440 | 2.835 | 2.835 | 2.854 | 2.835 | 2.873 | 1,474,915 | 2.8520 | -1.96% |
| 2002-10-28 | 0 | 7.650 | 7.600 | 7.650 | 7.550 | 7.650 | 2,753,088 | 20,935,573 | 7.6044 | 2.892 | 2.873 | 2.892 | 2.854 | 2.892 | 7,282,388 | 2.8748 | 1.32% |
| 2002-10-25 | 0 | 7.550 | 7.500 | 7.600 | 7.300 | 7.550 | 2,172,352 | 16,237,627 | 7.4747 | 2.854 | 2.835 | 2.873 | 2.760 | 2.854 | 5,746,242 | 2.8258 | 0.67% |
| 2002-10-24 | 0 | 7.500 | 7.450 | 7.500 | 7.350 | 7.550 | 2,254,114 | 16,789,696 | 7.4485 | 2.835 | 2.816 | 2.835 | 2.779 | 2.854 | 5,962,516 | 2.8159 | 1.35% |
| 2002-10-23 | 0 | 7.400 | 7.350 | 7.400 | 7.100 | 7.400 | 2,871,676 | 20,997,051 | 7.3118 | 2.798 | 2.779 | 2.798 | 2.684 | 2.798 | 7,596,073 | 2.7642 | 3.50% |
| 2002-10-22 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.250 | 823,458 | 5,919,612 | 7.1887 | 2.703 | 2.684 | 2.703 | 2.684 | 2.741 | 2,178,187 | 2.7177 | -0.69% |
| 2002-10-21 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 873,416 | 6,265,890 | 7.1740 | 2.722 | 2.703 | 2.722 | 2.703 | 2.722 | 2,310,334 | 2.7121 | -0.69% |
| 2002-10-18 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.250 | 4,979,458 | 35,714,067 | 7.1723 | 2.741 | 2.722 | 2.741 | 2.684 | 2.741 | 13,171,516 | 2.7115 | 1.40% |
| 2002-10-17 | 0 | 7.150 | 7.100 | 7.150 | 6.900 | 7.250 | 2,298,132 | 16,365,365 | 7.1212 | 2.703 | 2.684 | 2.703 | 2.609 | 2.741 | 6,078,951 | 2.6921 | 0.70% |
| 2002-10-16 | 0 | 7.100 | 7.100 | 7.150 | 6.950 | 7.150 | 2,996,357 | 21,073,431 | 7.0330 | 2.684 | 2.684 | 2.703 | 2.627 | 2.703 | 7,925,876 | 2.6588 | 1.43% |
| 2002-10-15 | 0 | 7.000 | 6.950 | 7.000 | 6.850 | 7.000 | 3,262,931 | 22,519,620 | 6.9017 | 2.646 | 2.627 | 2.646 | 2.590 | 2.646 | 8,631,009 | 2.6092 | 2.19% |
| 2002-10-11 | 0 | 6.850 | 6.800 | 6.850 | 6.700 | 6.850 | 2,291,813 | 15,489,464 | 6.7586 | 2.590 | 2.571 | 2.590 | 2.533 | 2.590 | 6,062,236 | 2.5551 | 3.01% |
| 2002-10-10 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.700 | 4,791,320 | 31,918,400 | 6.6617 | 2.514 | 2.514 | 2.533 | 2.495 | 2.533 | 12,673,859 | 2.5184 | -0.75% |
| 2002-10-09 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.700 | 2,697,264 | 18,094,936 | 6.7086 | 2.533 | 2.533 | 2.552 | 2.514 | 2.533 | 7,134,724 | 2.5362 | -0.74% |
| 2002-10-08 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.800 | 4,048,676 | 27,205,874 | 6.7197 | 2.552 | 2.533 | 2.552 | 2.533 | 2.571 | 10,709,439 | 2.5404 | 0.00% |
| 2002-10-07 | 0 | 6.750 | 6.700 | 6.750 | 6.600 | 6.750 | 2,554,647 | 17,113,161 | 6.6988 | 2.552 | 2.533 | 2.552 | 2.495 | 2.552 | 6,757,477 | 2.5325 | 0.00% |
| 2002-10-04 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.850 | 5,869,383 | 39,582,332 | 6.7439 | 2.552 | 2.533 | 2.552 | 2.514 | 2.590 | 15,525,520 | 2.5495 | -1.46% |
| 2002-10-03 | 0 | 6.850 | 6.850 | 6.900 | 6.700 | 6.900 | 3,455,396 | 23,500,892 | 6.8012 | 2.590 | 2.590 | 2.609 | 2.533 | 2.609 | 9,140,112 | 2.5712 | 0.74% |
| 2002-10-02 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 7.100 | 6,679,138 | 46,180,808 | 6.9142 | 2.571 | 2.571 | 2.590 | 2.552 | 2.684 | 17,667,460 | 2.6139 | -2.16% |
| 2002-09-30 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.100 | 3,417,395 | 23,911,309 | 6.9969 | 2.627 | 2.609 | 2.646 | 2.609 | 2.684 | 9,039,593 | 2.6452 | -2.11% |
| 2002-09-27 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.200 | 2,836,388 | 20,169,774 | 7.1111 | 2.684 | 2.665 | 2.684 | 2.665 | 2.722 | 7,502,730 | 2.6883 | 0.00% |
| 2002-09-26 | 0 | 7.100 | 7.000 | 7.100 | 7.000 | 7.150 | 3,048,910 | 21,568,910 | 7.0743 | 2.684 | 2.646 | 2.684 | 2.646 | 2.703 | 8,064,887 | 2.6744 | 3.65% |
| 2002-09-25 | 0 | 6.850 | 6.850 | 6.950 | 6.750 | 6.900 | 5,473,276 | 37,282,327 | 6.8117 | 2.590 | 2.590 | 2.627 | 2.552 | 2.609 | 14,477,749 | 2.5751 | 0.74% |
| 2002-09-24 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.950 | 5,496,164 | 37,433,315 | 6.8108 | 2.571 | 2.552 | 2.590 | 2.552 | 2.627 | 14,538,292 | 2.5748 | -2.16% |
| 2002-09-23 | 0 | 6.950 | 6.900 | 6.950 | 6.850 | 7.100 | 3,098,288 | 21,370,400 | 6.8975 | 2.627 | 2.609 | 2.627 | 2.590 | 2.684 | 8,195,500 | 2.6076 | -1.42% |
| 2002-09-20 | 0 | 7.050 | 7.000 | 7.050 | 6.900 | 7.100 | 5,805,342 | 40,591,261 | 6.9921 | 2.665 | 2.646 | 2.665 | 2.609 | 2.684 | 15,356,120 | 2.6433 | 0.00% |
| 2002-09-19 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.450 | 4,857,388 | 34,868,800 | 7.1785 | 2.665 | 2.665 | 2.684 | 2.665 | 2.816 | 12,848,620 | 2.7138 | -2.76% |
| 2002-09-18 | 0 | 7.250 | 7.250 | 7.350 | 7.200 | 7.500 | 4,598,992 | 33,494,557 | 7.2830 | 2.741 | 2.741 | 2.779 | 2.722 | 2.835 | 12,165,119 | 2.7533 | -2.68% |
| 2002-09-17 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.650 | 6,174,176 | 46,612,855 | 7.5496 | 2.816 | 2.816 | 2.835 | 2.816 | 2.892 | 16,331,749 | 2.8541 | -1.32% |
| 2002-09-16 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 2,088,000 | 15,914,496 | 7.6219 | 2.854 | 2.854 | 2.873 | 2.854 | 2.892 | 5,523,116 | 2.8814 | -1.95% |
| 2002-09-13 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 2,812,653 | 21,632,156 | 7.6910 | 2.911 | 2.892 | 2.911 | 2.892 | 2.930 | 7,439,947 | 2.9076 | -1.28% |
| 2002-09-12 | 0 | 7.800 | 7.750 | 7.800 | 7.650 | 7.800 | 1,315,888 | 10,210,332 | 7.7593 | 2.949 | 2.930 | 2.949 | 2.892 | 2.949 | 3,480,748 | 2.9334 | 0.65% |
| 2002-09-11 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 214,140 | 1,655,031 | 7.7287 | 2.930 | 2.911 | 2.930 | 2.911 | 2.949 | 566,437 | 2.9218 | 0.00% |
| 2002-09-10 | 0 | 7.750 | 7.650 | 7.750 | 7.700 | 7.850 | 2,589,888 | 20,076,321 | 7.7518 | 2.930 | 2.892 | 2.930 | 2.911 | 2.968 | 6,850,696 | 2.9306 | 0.65% |
| 2002-09-09 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 870,000 | 6,709,050 | 7.7116 | 2.911 | 2.892 | 2.911 | 2.892 | 2.930 | 2,301,298 | 2.9153 | 0.00% |
| 2002-09-06 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.800 | 2,023,484 | 15,629,450 | 7.7240 | 2.911 | 2.892 | 2.911 | 2.892 | 2.949 | 5,352,460 | 2.9200 | -0.65% |
| 2002-09-05 | 0 | 7.750 | 7.700 | 7.750 | 7.750 | 7.850 | 2,901,876 | 22,697,881 | 7.8218 | 2.930 | 2.911 | 2.930 | 2.930 | 2.968 | 7,675,957 | 2.9570 | -0.64% |
| 2002-09-04 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.900 | 3,542,910 | 27,682,291 | 7.8134 | 2.949 | 2.930 | 2.949 | 2.930 | 2.987 | 9,371,601 | 2.9538 | -2.50% |
| 2002-09-03 | 0 | 8.000 | 7.900 | 8.000 | 7.850 | 8.050 | 1,810,664 | 14,298,812 | 7.8970 | 3.024 | 2.987 | 3.024 | 2.968 | 3.043 | 4,789,515 | 2.9854 | 0.00% |
| 2002-09-02 | 0 | 8.000 | 7.950 | 8.000 | 7.850 | 8.000 | 2,656,083 | 21,106,891 | 7.9466 | 3.024 | 3.005 | 3.024 | 2.968 | 3.024 | 7,025,793 | 3.0042 | 0.00% |
| 2002-08-30 | 0 | 8.000 | 7.950 | 8.000 | 7.800 | 8.000 | 3,947,888 | 31,468,271 | 7.9709 | 3.024 | 3.005 | 3.024 | 2.949 | 3.024 | 10,442,837 | 3.0134 | 3.23% |
| 2002-08-29 | 0 | 7.750 | 7.700 | 7.800 | 7.600 | 8.100 | 17,615,146 | 137,653,543 | 7.8145 | 2.930 | 2.911 | 2.949 | 2.873 | 3.062 | 46,595,067 | 2.9543 | -5.49% |
| 2002-08-28 | 1 | 8.200 | - | - | - | - | 0 | 0 | - | 3.100 | - | - | - | - | 0 | - | 0.00% |
| 2002-08-27 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.300 | 711,551 | 5,808,717 | 8.1635 | 3.100 | 3.081 | 3.100 | 3.081 | 3.138 | 1,882,174 | 3.0862 | 0.61% |
| 2002-08-26 | 0 | 8.150 | 8.100 | 8.200 | 8.100 | 8.250 | 775,452 | 6,349,446 | 8.1881 | 3.081 | 3.062 | 3.100 | 3.062 | 3.119 | 2,051,203 | 3.0955 | -0.61% |
| 2002-08-23 | 0 | 8.200 | 8.150 | 8.250 | 8.150 | 8.250 | 2,044,067 | 16,771,109 | 8.2048 | 3.100 | 3.081 | 3.119 | 3.081 | 3.119 | 5,406,906 | 3.1018 | 0.61% |
| 2002-08-22 | 0 | 8.150 | 8.100 | 8.200 | 8.150 | 8.200 | 508,888 | 4,155,370 | 8.1656 | 3.081 | 3.062 | 3.100 | 3.081 | 3.100 | 1,346,096 | 3.0870 | 0.62% |
| 2002-08-21 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.200 | 2,256,967 | 18,374,218 | 8.1411 | 3.062 | 3.062 | 3.081 | 3.062 | 3.100 | 5,970,063 | 3.0777 | 0.00% |
| 2002-08-20 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.200 | 2,764,973 | 22,540,852 | 8.1523 | 3.062 | 3.062 | 3.100 | 3.062 | 3.100 | 7,313,825 | 3.0820 | 0.00% |
| 2002-08-19 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.150 | 1,061,319 | 8,602,018 | 8.1050 | 3.062 | 3.062 | 3.081 | 3.024 | 3.081 | 2,807,370 | 3.0641 | -1.22% |
| 2002-08-16 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.350 | 2,378,552 | 19,383,991 | 8.1495 | 3.100 | 3.081 | 3.100 | 3.062 | 3.157 | 6,291,676 | 3.0809 | 1.86% |
| 2002-08-15 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.150 | 2,321,829 | 18,784,481 | 8.0904 | 3.043 | 3.043 | 3.062 | 3.024 | 3.081 | 6,141,634 | 3.0585 | 3.21% |
| 2002-08-14 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 8.150 | 4,040,064 | 31,628,727 | 7.8288 | 2.949 | 2.930 | 2.949 | 2.930 | 3.081 | 10,686,659 | 2.9596 | -1.27% |
| 2002-08-13 | 0 | 7.900 | 7.900 | 8.000 | 7.900 | 8.050 | 3,870,292 | 30,811,287 | 7.9610 | 2.987 | 2.987 | 3.024 | 2.987 | 3.043 | 10,237,583 | 3.0096 | -1.25% |
| 2002-08-12 | 0 | 8.000 | 7.950 | 8.000 | 8.000 | 8.300 | 1,793,664 | 14,407,895 | 8.0327 | 3.024 | 3.005 | 3.024 | 3.024 | 3.138 | 4,744,547 | 3.0367 | -1.23% |
| 2002-08-09 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.250 | 886,810 | 7,275,362 | 8.2040 | 3.062 | 3.062 | 3.100 | 3.062 | 3.119 | 2,345,764 | 3.1015 | 0.00% |
| 2002-08-08 | 0 | 8.100 | 8.050 | 8.150 | 8.050 | 8.150 | 1,572,269 | 12,705,773 | 8.0812 | 3.062 | 3.043 | 3.081 | 3.043 | 3.081 | 4,158,920 | 3.0551 | 0.00% |
| 2002-08-07 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.250 | 2,083,953 | 16,881,492 | 8.1007 | 3.062 | 3.043 | 3.062 | 3.043 | 3.119 | 5,512,411 | 3.0625 | 0.62% |
| 2002-08-06 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.100 | 1,356,000 | 10,952,850 | 8.0773 | 3.043 | 3.043 | 3.062 | 3.043 | 3.062 | 3,586,851 | 3.0536 | -1.23% |
| 2002-08-05 | 0 | 8.150 | 8.100 | 8.150 | 8.050 | 8.450 | 2,846,290 | 23,223,073 | 8.1591 | 3.081 | 3.062 | 3.081 | 3.043 | 3.195 | 7,528,923 | 3.0845 | -1.81% |
| 2002-08-02 | 0 | 8.300 | 8.300 | 8.400 | 8.250 | 8.450 | 1,581,688 | 13,248,435 | 8.3761 | 3.138 | 3.138 | 3.176 | 3.119 | 3.195 | 4,183,835 | 3.1666 | -1.78% |
| 2002-08-01 | 0 | 8.450 | 8.450 | 8.500 | 8.250 | 8.450 | 1,291,664 | 10,873,244 | 8.4180 | 3.195 | 3.195 | 3.213 | 3.119 | 3.195 | 3,416,672 | 3.1824 | 0.60% |
| 2002-07-31 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.450 | 4,445,669 | 37,184,346 | 8.3642 | 3.176 | 3.176 | 3.195 | 3.138 | 3.195 | 11,759,553 | 3.1621 | 1.82% |
| 2002-07-30 | 0 | 8.250 | 8.300 | 8.350 | 8.250 | 8.400 | 2,556,876 | 21,212,565 | 8.2963 | 3.119 | 3.138 | 3.157 | 3.119 | 3.176 | 6,763,373 | 3.1364 | 2.48% |
| 2002-07-29 | 0 | 8.050 | 8.050 | 8.100 | 7.950 | 8.150 | 2,542,888 | 20,416,852 | 8.0290 | 3.043 | 3.043 | 3.062 | 3.005 | 3.081 | 6,726,373 | 3.0353 | -1.23% |
| 2002-07-26 | 0 | 8.150 | 8.100 | 8.200 | 8.000 | 8.250 | 3,060,046 | 24,774,137 | 8.0960 | 3.081 | 3.062 | 3.100 | 3.024 | 3.119 | 8,094,344 | 3.0607 | -1.81% |
| 2002-07-25 | 0 | 8.300 | 8.250 | 8.300 | 7.950 | 8.400 | 6,850,692 | 55,853,981 | 8.1530 | 3.138 | 3.119 | 3.138 | 3.005 | 3.176 | 18,121,249 | 3.0822 | 0.61% |
| 2002-07-24 | 0 | 8.250 | 8.200 | 8.250 | 8.100 | 8.300 | 5,082,976 | 41,560,031 | 8.1763 | 3.119 | 3.100 | 3.119 | 3.062 | 3.138 | 13,445,339 | 3.0910 | -0.60% |
| 2002-07-23 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.300 | 7,641,000 | 63,276,934 | 8.2812 | 3.138 | 3.119 | 3.138 | 3.100 | 3.138 | 20,211,749 | 3.1307 | 0.00% |
| 2002-07-22 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 2,160,209 | 17,921,244 | 8.2961 | 3.138 | 3.119 | 3.138 | 3.119 | 3.157 | 5,714,121 | 3.1363 | 0.00% |
| 2002-07-19 | 0 | 8.300 | 8.200 | 8.300 | 8.200 | 8.300 | 1,588,837 | 13,112,498 | 8.2529 | 3.138 | 3.100 | 3.138 | 3.100 | 3.138 | 4,202,745 | 3.1200 | 0.00% |
| 2002-07-18 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.400 | 2,340,241 | 19,486,309 | 8.3266 | 3.138 | 3.119 | 3.138 | 3.119 | 3.176 | 6,190,337 | 3.1479 | -0.60% |
| 2002-07-17 | 0 | 8.350 | 8.300 | 8.350 | 8.250 | 8.400 | 3,067,881 | 25,562,936 | 8.3324 | 3.157 | 3.138 | 3.157 | 3.119 | 3.176 | 8,115,069 | 3.1501 | -0.60% |
| 2002-07-16 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.550 | 3,675,778 | 30,937,838 | 8.4167 | 3.176 | 3.176 | 3.195 | 3.157 | 3.232 | 9,723,060 | 3.1819 | -0.59% |
| 2002-07-15 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.450 | 1,052,888 | 8,845,134 | 8.4008 | 3.195 | 3.195 | 3.213 | 3.138 | 3.195 | 2,785,068 | 3.1759 | 1.20% |
| 2002-07-12 | 0 | 8.350 | 8.350 | 8.400 | 8.250 | 8.500 | 7,158,888 | 60,063,768 | 8.3901 | 3.157 | 3.157 | 3.176 | 3.119 | 3.213 | 18,936,480 | 3.1719 | 0.00% |
| 2002-07-11 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.600 | 4,971,553 | 41,958,612 | 8.4397 | 3.157 | 3.157 | 3.176 | 3.157 | 3.251 | 13,150,606 | 3.1906 | -2.91% |
| 2002-07-10 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.850 | 4,306,712 | 37,316,488 | 8.6647 | 3.251 | 3.232 | 3.251 | 3.232 | 3.346 | 11,391,988 | 3.2757 | -3.37% |
| 2002-07-09 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.000 | 2,516,815 | 22,385,753 | 8.8945 | 3.365 | 3.346 | 3.365 | 3.346 | 3.402 | 6,657,405 | 3.3625 | -0.56% |
| 2002-07-08 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 8.950 | 1,936,195 | 17,161,509 | 8.8635 | 3.384 | 3.365 | 3.384 | 3.346 | 3.384 | 5,121,566 | 3.3508 | 0.56% |
| 2002-07-05 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.900 | 2,141,551 | 18,914,294 | 8.8321 | 3.365 | 3.346 | 3.365 | 3.308 | 3.365 | 5,664,768 | 3.3389 | 0.56% |
| 2002-07-04 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 1,023,865 | 9,065,755 | 8.8544 | 3.346 | 3.346 | 3.365 | 3.327 | 3.365 | 2,708,298 | 3.3474 | 0.00% |
| 2002-07-03 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 8.950 | 1,486,470 | 13,115,481 | 8.8232 | 3.346 | 3.327 | 3.346 | 3.308 | 3.384 | 3,931,967 | 3.3356 | 0.00% |
| 2002-07-02 | 0 | 8.850 | 8.750 | 8.850 | 8.750 | 8.900 | 3,586,014 | 31,747,984 | 8.8533 | 3.346 | 3.308 | 3.346 | 3.308 | 3.365 | 9,485,619 | 3.3470 | -0.56% |
| 2002-06-28 | 0 | 8.900 | 8.900 | 8.950 | 8.700 | 8.950 | 3,819,938 | 33,451,241 | 8.7570 | 3.365 | 3.365 | 3.384 | 3.289 | 3.384 | 10,104,388 | 3.3106 | 2.30% |
| 2002-06-27 | 0 | 8.700 | 8.650 | 8.700 | 8.500 | 8.700 | 3,032,751 | 26,081,599 | 8.6000 | 3.289 | 3.270 | 3.289 | 3.213 | 3.289 | 8,022,144 | 3.2512 | 1.75% |
| 2002-06-26 | 0 | 8.550 | 8.450 | 8.600 | 8.350 | 8.600 | 5,317,505 | 45,020,046 | 8.4664 | 3.232 | 3.195 | 3.251 | 3.157 | 3.251 | 14,065,708 | 3.2007 | -0.58% |
| 2002-06-25 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.600 | 4,846,735 | 41,581,775 | 8.5793 | 3.251 | 3.232 | 3.251 | 3.232 | 3.251 | 12,820,441 | 3.2434 | 1.18% |
| 2002-06-24 | 0 | 8.500 | 8.550 | 8.600 | 8.500 | 8.700 | 8,778,074 | 75,623,538 | 8.6150 | 3.213 | 3.232 | 3.251 | 3.213 | 3.289 | 23,219,503 | 3.2569 | -2.30% |
| 2002-06-21 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.750 | 6,864,807 | 59,615,846 | 8.6843 | 3.289 | 3.270 | 3.289 | 3.270 | 3.308 | 18,158,586 | 3.2831 | 0.00% |
| 2002-06-20 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.750 | 6,428,074 | 55,913,931 | 8.6984 | 3.289 | 3.270 | 3.289 | 3.270 | 3.308 | 17,003,353 | 3.2884 | 0.00% |
| 2002-06-19 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.850 | 3,198,152 | 27,907,317 | 8.7261 | 3.289 | 3.289 | 3.308 | 3.289 | 3.346 | 8,459,658 | 3.2989 | -1.14% |
| 2002-06-18 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 3,015,000 | 26,388,500 | 8.7524 | 3.327 | 3.308 | 3.327 | 3.308 | 3.327 | 7,975,189 | 3.3088 | 1.15% |
| 2002-06-17 | 0 | 8.700 | 8.700 | 8.800 | 8.650 | 8.800 | 4,548,406 | 39,861,758 | 8.7639 | 3.289 | 3.289 | 3.327 | 3.270 | 3.327 | 12,031,310 | 3.3132 | -1.69% |
| 2002-06-14 | 0 | 8.850 | 8.800 | 8.900 | 8.750 | 9.050 | 3,825,250 | 34,183,929 | 8.9364 | 3.346 | 3.327 | 3.365 | 3.308 | 3.421 | 10,118,439 | 3.3784 | -2.21% |
| 2002-06-13 | 0 | 9.050 | 8.950 | 9.050 | 8.950 | 9.100 | 3,170,863 | 28,544,888 | 9.0022 | 3.421 | 3.384 | 3.421 | 3.384 | 3.440 | 8,387,474 | 3.4033 | 0.00% |
| 2002-06-12 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.050 | 1,007,112 | 9,071,476 | 9.0074 | 3.421 | 3.402 | 3.421 | 3.402 | 3.421 | 2,663,983 | 3.4052 | 0.56% |
| 2002-06-11 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.150 | 1,543,618 | 13,915,343 | 9.0148 | 3.402 | 3.402 | 3.421 | 3.384 | 3.459 | 4,083,133 | 3.4080 | -1.64% |
| 2002-06-10 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 878,211 | 8,014,396 | 9.1258 | 3.459 | 3.440 | 3.459 | 3.440 | 3.459 | 2,323,018 | 3.4500 | 0.00% |
| 2002-06-07 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 786,000 | 7,158,106 | 9.1070 | 3.459 | 3.440 | 3.459 | 3.440 | 3.459 | 2,079,104 | 3.4429 | 0.00% |
| 2002-06-06 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 2,130,149 | 19,438,638 | 9.1255 | 3.459 | 3.440 | 3.459 | 3.440 | 3.459 | 5,634,608 | 3.4499 | 0.55% |
| 2002-06-05 | 0 | 9.100 | 9.050 | 9.150 | 8.950 | 9.200 | 3,442,500 | 31,230,400 | 9.0720 | 3.440 | 3.421 | 3.459 | 3.384 | 3.478 | 9,106,000 | 3.4297 | 0.00% |
| 2002-06-04 | 0 | 9.100 | 8.950 | 9.100 | 8.850 | 9.200 | 4,329,301 | 39,261,819 | 9.0689 | 3.440 | 3.384 | 3.440 | 3.346 | 3.478 | 11,451,740 | 3.4285 | 1.11% |
| 2002-06-03 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.000 | 3,404,969 | 30,365,793 | 8.9181 | 3.402 | 3.384 | 3.402 | 3.327 | 3.402 | 9,006,724 | 3.3715 | 0.56% |
| 2002-05-31 | 0 | 8.950 | 8.950 | 9.000 | 8.800 | 9.000 | 9,524,496 | 85,074,535 | 8.9322 | 3.384 | 3.384 | 3.402 | 3.327 | 3.402 | 25,193,917 | 3.3768 | 1.70% |
| 2002-05-30 | 0 | 8.800 | 8.750 | 8.800 | 8.650 | 8.800 | 4,374,150 | 38,199,737 | 8.7331 | 3.327 | 3.308 | 3.327 | 3.270 | 3.327 | 11,570,373 | 3.3015 | 0.57% |
| 2002-05-29 | 0 | 8.750 | 8.700 | 8.750 | 8.450 | 8.800 | 7,773,725 | 67,000,926 | 8.6189 | 3.308 | 3.289 | 3.308 | 3.195 | 3.327 | 20,562,829 | 3.2584 | 2.94% |
| 2002-05-28 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.600 | 4,755,481 | 40,494,540 | 8.5153 | 3.213 | 3.213 | 3.232 | 3.195 | 3.251 | 12,579,059 | 3.2192 | 0.00% |
| 2002-05-27 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.750 | 3,260,978 | 27,892,711 | 8.5535 | 3.213 | 3.213 | 3.232 | 3.213 | 3.308 | 8,625,843 | 3.2336 | -2.30% |
| 2002-05-24 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 9.150 | 13,500,775 | 117,504,474 | 8.7035 | 3.289 | 3.270 | 3.289 | 3.251 | 3.459 | 35,711,853 | 3.2903 | -3.33% |
| 2002-05-23 | 0 | 9.000 | 8.950 | 9.050 | 8.950 | 9.200 | 2,336,076 | 21,065,460 | 9.0175 | 3.402 | 3.384 | 3.421 | 3.384 | 3.478 | 6,179,320 | 3.4090 | -1.64% |
| 2002-05-22 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.200 | 1,429,649 | 13,038,783 | 9.1203 | 3.459 | 3.440 | 3.459 | 3.440 | 3.478 | 3,781,666 | 3.4479 | 0.55% |
| 2002-05-21 | 0 | 9.100 | 9.000 | 9.100 | 8.850 | 9.200 | 4,958,101 | 44,970,663 | 9.0701 | 3.440 | 3.402 | 3.440 | 3.346 | 3.478 | 13,115,023 | 3.4289 | 1.11% |
| 2002-05-17 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.200 | 2,660,233 | 24,218,445 | 9.1039 | 3.402 | 3.384 | 3.402 | 3.402 | 3.478 | 7,036,770 | 3.4417 | 0.56% |
| 2002-05-16 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 9.050 | 1,219,000 | 10,959,525 | 8.9906 | 3.384 | 3.384 | 3.402 | 3.365 | 3.421 | 3,224,463 | 3.3989 | -1.65% |
| 2002-05-15 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.200 | 1,813,504 | 16,405,640 | 9.0464 | 3.440 | 3.421 | 3.440 | 3.402 | 3.478 | 4,797,028 | 3.4200 | 0.00% |
| 2002-05-14 | 0 | 9.100 | 9.050 | 9.100 | 8.800 | 9.100 | 2,540,574 | 22,799,109 | 8.9740 | 3.440 | 3.421 | 3.440 | 3.327 | 3.440 | 6,720,252 | 3.3926 | 3.41% |
| 2002-05-13 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.900 | 1,724,000 | 15,196,500 | 8.8147 | 3.327 | 3.327 | 3.346 | 3.289 | 3.365 | 4,560,274 | 3.3324 | 0.57% |
| 2002-05-10 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.900 | 1,641,700 | 14,452,310 | 8.8033 | 3.308 | 3.308 | 3.327 | 3.308 | 3.365 | 4,342,577 | 3.3280 | 1.16% |
| 2002-05-09 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 9.050 | 3,148,500 | 27,812,916 | 8.8337 | 3.270 | 3.270 | 3.289 | 3.270 | 3.421 | 8,328,320 | 3.3396 | -2.81% |
| 2002-05-08 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.100 | 2,404,421 | 21,503,045 | 8.9431 | 3.365 | 3.346 | 3.365 | 3.346 | 3.440 | 6,360,104 | 3.3809 | -1.66% |
| 2002-05-07 | 0 | 9.050 | 9.000 | 9.050 | 8.900 | 9.050 | 5,124,500 | 46,086,765 | 8.9934 | 3.421 | 3.402 | 3.421 | 3.365 | 3.421 | 13,555,177 | 3.3999 | 1.12% |
| 2002-05-06 | 0 | 8.950 | 8.950 | 9.000 | 8.850 | 9.050 | 2,595,000 | 23,382,390 | 9.0106 | 3.384 | 3.384 | 3.402 | 3.346 | 3.421 | 6,864,218 | 3.4064 | 0.56% |
| 2002-05-03 | 0 | 8.900 | 8.900 | 8.950 | 8.700 | 9.300 | 5,938,636 | 53,564,854 | 9.0197 | 3.365 | 3.365 | 3.384 | 3.289 | 3.516 | 15,708,706 | 3.4099 | -3.26% |
| 2002-05-02 | 0 | 9.200 | 9.150 | 9.200 | 8.800 | 9.200 | 12,246,075 | 110,182,775 | 8.9974 | 3.478 | 3.459 | 3.478 | 3.327 | 3.478 | 32,392,958 | 3.4014 | 5.14% |
| 2002-04-30 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 8.850 | 3,752,752 | 32,728,242 | 8.7211 | 3.308 | 3.289 | 3.308 | 3.270 | 3.346 | 9,926,669 | 3.2970 | 0.00% |
| 2002-04-29 | 0 | 8.750 | 8.700 | 8.750 | 8.500 | 8.750 | 2,154,413 | 18,562,333 | 8.6160 | 3.308 | 3.289 | 3.308 | 3.213 | 3.308 | 5,698,790 | 3.2572 | 0.57% |
| 2002-04-26 | 0 | 8.700 | 8.700 | 8.750 | 8.450 | 8.750 | 9,816,773 | 84,841,733 | 8.6425 | 3.289 | 3.289 | 3.308 | 3.195 | 3.308 | 25,967,040 | 3.2673 | 1.75% |
| 2002-04-25 | 0 | 8.550 | 8.500 | 8.550 | 8.300 | 8.600 | 18,007,265 | 152,589,903 | 8.4738 | 3.232 | 3.213 | 3.232 | 3.138 | 3.251 | 47,632,288 | 3.2035 | 3.01% |
| 2002-04-24 | 0 | 8.300 | 8.300 | 8.350 | 8.200 | 8.400 | 15,029,000 | 125,324,725 | 8.3389 | 3.138 | 3.138 | 3.157 | 3.100 | 3.176 | 39,754,269 | 3.1525 | 1.84% |
| 2002-04-23 | 0 | 8.150 | 8.150 | 8.200 | 8.000 | 8.150 | 6,939,486 | 56,146,564 | 8.0909 | 3.081 | 3.081 | 3.100 | 3.024 | 3.081 | 18,356,125 | 3.0587 | 1.24% |
| 2002-04-22 | 0 | 8.050 | 8.000 | 8.050 | 7.950 | 8.050 | 2,959,300 | 23,694,450 | 8.0068 | 3.043 | 3.024 | 3.043 | 3.005 | 3.043 | 7,827,853 | 3.0269 | 0.63% |
| 2002-04-19 | 0 | 8.000 | 7.950 | 8.000 | 7.800 | 8.000 | 4,261,500 | 34,050,700 | 7.9903 | 3.024 | 3.005 | 3.024 | 2.949 | 3.024 | 11,272,395 | 3.0207 | 0.00% |
| 2002-04-18 | 0 | 8.000 | 7.950 | 8.000 | 7.850 | 8.000 | 3,269,000 | 26,123,330 | 7.9912 | 3.024 | 3.005 | 3.024 | 2.968 | 3.024 | 8,647,063 | 3.0211 | 0.00% |
| 2002-04-17 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.000 | 5,309,500 | 42,392,375 | 7.9842 | 3.024 | 3.005 | 3.024 | 2.987 | 3.024 | 14,044,533 | 3.0184 | 1.27% |
| 2002-04-16 | 0 | 7.900 | 7.900 | 7.950 | 7.750 | 7.950 | 3,907,000 | 30,661,780 | 7.8479 | 2.987 | 2.987 | 3.005 | 2.930 | 3.005 | 10,334,682 | 2.9669 | 1.94% |
| 2002-04-15 | 0 | 7.750 | 7.700 | 7.750 | 7.600 | 7.800 | 4,304,000 | 33,292,150 | 7.7352 | 2.930 | 2.911 | 2.930 | 2.873 | 2.949 | 11,384,814 | 2.9243 | 3.33% |
| 2002-04-12 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 2,168,737 | 16,278,071 | 7.5058 | 2.835 | 2.816 | 2.835 | 2.816 | 2.854 | 5,736,679 | 2.8375 | 0.00% |
| 2002-04-11 | 0 | 7.500 | 7.450 | 7.500 | 7.350 | 7.550 | 1,976,503 | 14,728,472 | 7.4518 | 2.835 | 2.816 | 2.835 | 2.779 | 2.854 | 5,228,188 | 2.8171 | 1.35% |
| 2002-04-10 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.450 | 3,040,500 | 22,567,496 | 7.4223 | 2.798 | 2.798 | 2.816 | 2.760 | 2.816 | 8,042,641 | 2.8060 | 0.00% |
| 2002-04-09 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.450 | 4,540,000 | 33,785,650 | 7.4418 | 2.798 | 2.798 | 2.816 | 2.779 | 2.816 | 12,009,075 | 2.8133 | 0.68% |
| 2002-04-08 | 0 | 7.350 | 7.300 | 7.400 | 7.250 | 7.400 | 2,037,000 | 14,880,868 | 7.3053 | 2.779 | 2.760 | 2.798 | 2.741 | 2.798 | 5,388,213 | 2.7617 | 0.00% |
| 2002-04-04 | 0 | 7.350 | 7.250 | 7.300 | 7.150 | 7.350 | 2,830,144 | 20,507,826 | 7.2462 | 2.779 | 2.741 | 2.760 | 2.703 | 2.779 | 7,486,214 | 2.7394 | 1.38% |
| 2002-04-03 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.450 | 2,068,500 | 15,016,945 | 7.2598 | 2.741 | 2.741 | 2.760 | 2.722 | 2.816 | 5,471,535 | 2.7446 | -1.36% |
| 2002-04-02 | 0 | 7.350 | 7.250 | 7.350 | 7.250 | 7.450 | 3,682,849 | 26,942,753 | 7.3157 | 2.779 | 2.741 | 2.779 | 2.741 | 2.816 | 9,741,764 | 2.7657 | 0.68% |
| 2002-03-28 | 0 | 7.300 | 7.350 | 7.400 | 7.250 | 7.400 | 2,754,316 | 20,199,626 | 7.3338 | 2.760 | 2.779 | 2.798 | 2.741 | 2.798 | 7,285,636 | 2.7725 | -1.35% |
| 2002-03-27 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.450 | 4,319,000 | 31,785,200 | 7.3594 | 2.798 | 2.798 | 2.816 | 2.779 | 2.816 | 11,424,492 | 2.7822 | 2.07% |
| 2002-03-26 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.500 | 2,701,000 | 19,759,195 | 7.3155 | 2.741 | 2.741 | 2.760 | 2.741 | 2.835 | 7,144,606 | 2.7656 | -3.33% |
| 2002-03-25 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.550 | 1,294,500 | 9,702,475 | 7.4952 | 2.835 | 2.816 | 2.835 | 2.816 | 2.854 | 3,424,173 | 2.8335 | 0.00% |
| 2002-03-22 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.750 | 3,077,000 | 23,276,100 | 7.5645 | 2.835 | 2.816 | 2.835 | 2.816 | 2.930 | 8,139,190 | 2.8598 | -2.60% |
| 2002-03-21 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.800 | 3,402,658 | 26,261,793 | 7.7180 | 2.911 | 2.892 | 2.911 | 2.873 | 2.949 | 9,000,611 | 2.9178 | -1.91% |
| 2002-03-20 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.850 | 3,773,000 | 29,453,699 | 7.8064 | 2.968 | 2.949 | 2.968 | 2.930 | 2.968 | 9,980,229 | 2.9512 | 0.64% |
| 2002-03-19 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.800 | 2,741,300 | 21,236,977 | 7.7470 | 2.949 | 2.930 | 2.949 | 2.930 | 2.949 | 7,251,206 | 2.9288 | 1.30% |
| 2002-03-18 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 1,547,500 | 11,886,161 | 7.6809 | 2.911 | 2.892 | 2.911 | 2.892 | 2.930 | 4,093,402 | 2.9037 | 0.00% |
| 2002-03-15 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.800 | 1,405,800 | 10,826,425 | 7.7013 | 2.911 | 2.892 | 2.911 | 2.892 | 2.949 | 3,718,581 | 2.9114 | -1.16% |
| 2002-03-14 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 8.000 | 4,292,000 | 34,184,350 | 7.9647 | 2.945 | 2.945 | 2.964 | 2.945 | 2.982 | 11,513,385 | 2.9691 | -0.63% |
| 2002-03-13 | 0 | 7.950 | 7.900 | 7.950 | 7.850 | 7.950 | 3,229,180 | 25,587,836 | 7.9239 | 2.964 | 2.945 | 2.964 | 2.926 | 2.964 | 8,662,347 | 2.9539 | 0.00% |
| 2002-03-12 | 0 | 7.950 | 7.900 | 7.950 | 7.850 | 8.000 | 2,302,840 | 18,274,118 | 7.9355 | 2.964 | 2.945 | 2.964 | 2.926 | 2.982 | 6,177,419 | 2.9582 | -0.63% |
| 2002-03-11 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.000 | 7,214,975 | 57,683,381 | 7.9950 | 2.982 | 2.964 | 2.982 | 2.964 | 2.982 | 19,354,331 | 2.9804 | 0.63% |
| 2002-03-08 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 8.100 | 9,069,000 | 72,255,900 | 7.9674 | 2.964 | 2.945 | 2.964 | 2.945 | 3.020 | 24,327,794 | 2.9701 | -1.85% |
| 2002-03-07 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.150 | 5,752,870 | 46,657,773 | 8.1103 | 3.020 | 3.001 | 3.020 | 3.001 | 3.038 | 15,432,201 | 3.0234 | -0.61% |
| 2002-03-06 | 0 | 8.150 | 8.050 | 8.150 | 7.950 | 8.150 | 2,660,200 | 21,406,427 | 8.0469 | 3.038 | 3.001 | 3.038 | 2.964 | 3.038 | 7,136,046 | 2.9998 | 2.52% |
| 2002-03-05 | 0 | 7.950 | 7.900 | 7.950 | 7.800 | 8.000 | 4,457,500 | 35,145,020 | 7.8845 | 2.964 | 2.945 | 2.964 | 2.908 | 2.982 | 11,957,343 | 2.9392 | 2.58% |
| 2002-03-04 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.800 | 3,181,600 | 24,534,260 | 7.7113 | 2.889 | 2.870 | 2.889 | 2.852 | 2.908 | 8,534,713 | 2.8746 | 1.31% |
| 2002-03-01 | 0 | 7.650 | 7.650 | 7.700 | 7.500 | 7.850 | 5,300,500 | 40,625,750 | 7.6645 | 2.852 | 2.852 | 2.870 | 2.796 | 2.926 | 14,218,709 | 2.8572 | -1.29% |
| 2002-02-28 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.950 | 3,536,700 | 27,672,237 | 7.8243 | 2.889 | 2.870 | 2.889 | 2.870 | 2.964 | 9,487,276 | 2.9168 | -2.52% |
| 2002-02-27 | 0 | 7.950 | 7.900 | 7.950 | 7.950 | 8.150 | 5,449,000 | 43,569,262 | 7.9958 | 2.964 | 2.945 | 2.964 | 2.964 | 3.038 | 14,617,063 | 2.9807 | -0.63% |
| 2002-02-26 | 0 | 8.000 | 7.900 | 7.950 | 7.850 | 8.000 | 1,024,000 | 8,139,950 | 7.9492 | 2.982 | 2.945 | 2.964 | 2.926 | 2.982 | 2,746,903 | 2.9633 | 2.56% |
| 2002-02-25 | 0 | 7.800 | 7.850 | 7.900 | 7.750 | 8.200 | 2,062,000 | 16,272,741 | 7.8917 | 2.908 | 2.926 | 2.945 | 2.889 | 3.057 | 5,531,361 | 2.9419 | -3.70% |
| 2002-02-22 | 0 | 8.100 | 8.000 | 8.100 | 7.900 | 8.100 | 1,349,752 | 10,782,641 | 7.9886 | 3.020 | 2.982 | 3.020 | 2.945 | 3.020 | 3,620,740 | 2.9780 | 0.00% |
| 2002-02-21 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.250 | 1,407,000 | 11,415,569 | 8.1134 | 3.020 | 3.001 | 3.020 | 3.001 | 3.075 | 3,774,309 | 3.0245 | -0.61% |
| 2002-02-20 | 0 | 8.150 | 8.100 | 8.150 | 7.900 | 8.150 | 1,972,840 | 15,857,820 | 8.0381 | 3.038 | 3.020 | 3.038 | 2.945 | 3.038 | 5,292,187 | 2.9965 | 1.87% |
| 2002-02-19 | 0 | 8.000 | 7.950 | 8.050 | 7.950 | 8.050 | 1,857,000 | 14,839,508 | 7.9911 | 2.982 | 2.964 | 3.001 | 2.964 | 3.001 | 4,981,444 | 2.9790 | 0.00% |
| 2002-02-18 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.100 | 1,757,000 | 14,035,563 | 7.9884 | 2.982 | 2.964 | 2.982 | 2.964 | 3.020 | 4,713,192 | 2.9779 | -0.62% |
| 2002-02-15 | 0 | 8.050 | 7.950 | 8.050 | 8.000 | 8.300 | 2,070,300 | 16,825,813 | 8.1272 | 3.001 | 2.964 | 3.001 | 2.982 | 3.094 | 5,553,626 | 3.0297 | -0.62% |
| 2002-02-11 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.200 | 1,018,500 | 8,282,300 | 8.1319 | 3.020 | 3.001 | 3.020 | 3.001 | 3.057 | 2,732,149 | 3.0314 | 0.62% |
| 2002-02-08 | 0 | 8.050 | 8.000 | 8.050 | 7.950 | 8.050 | 1,386,700 | 11,087,125 | 7.9953 | 3.001 | 2.982 | 3.001 | 2.964 | 3.001 | 3,719,854 | 2.9805 | 1.26% |
| 2002-02-07 | 0 | 7.950 | 7.900 | 7.950 | 7.850 | 8.150 | 2,835,000 | 22,483,464 | 7.9307 | 2.964 | 2.945 | 2.964 | 2.926 | 3.038 | 7,604,950 | 2.9564 | -2.45% |
| 2002-02-06 | 0 | 8.150 | 8.000 | 8.150 | 7.800 | 8.150 | 1,232,000 | 9,811,450 | 7.9638 | 3.038 | 2.982 | 3.038 | 2.908 | 3.038 | 3,304,867 | 2.9688 | 3.82% |
| 2002-02-05 | 0 | 7.850 | 7.850 | 7.900 | 7.800 | 7.900 | 3,506,000 | 27,589,600 | 7.8693 | 2.926 | 2.926 | 2.945 | 2.908 | 2.945 | 9,404,923 | 2.9335 | -0.63% |
| 2002-02-04 | 0 | 7.900 | 7.900 | 7.950 | 7.850 | 8.100 | 3,592,640 | 28,498,151 | 7.9324 | 2.945 | 2.945 | 2.964 | 2.926 | 3.020 | 9,637,337 | 2.9571 | -1.86% |
| 2002-02-01 | 0 | 8.050 | 7.950 | 8.100 | 7.850 | 8.100 | 1,978,700 | 15,710,040 | 7.9396 | 3.001 | 2.964 | 3.020 | 2.926 | 3.020 | 5,307,907 | 2.9597 | 1.90% |
| 2002-01-31 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 8.150 | 2,231,450 | 17,870,033 | 8.0083 | 2.945 | 2.908 | 2.945 | 2.908 | 3.038 | 5,985,914 | 2.9853 | -1.25% |
| 2002-01-30 | 0 | 8.000 | 8.000 | 8.050 | 7.950 | 8.200 | 2,818,000 | 22,639,278 | 8.0338 | 2.982 | 2.982 | 3.001 | 2.964 | 3.057 | 7,559,348 | 2.9949 | -2.44% |
| 2002-01-29 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.300 | 3,051,500 | 25,192,765 | 8.2559 | 3.057 | 3.038 | 3.057 | 3.038 | 3.094 | 8,185,716 | 3.0776 | -1.80% |
| 2002-01-28 | 0 | 8.350 | 8.250 | 8.350 | 8.100 | 8.350 | 3,643,900 | 30,056,066 | 8.2483 | 3.113 | 3.075 | 3.113 | 3.020 | 3.113 | 9,774,843 | 3.0748 | 3.09% |
| 2002-01-25 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.350 | 2,518,010 | 20,816,181 | 8.2669 | 3.020 | 3.001 | 3.020 | 3.001 | 3.113 | 6,754,618 | 3.0818 | -2.99% |
| 2002-01-24 | 0 | 8.350 | 8.300 | 8.400 | 8.300 | 8.350 | 3,546,000 | 29,580,650 | 8.3420 | 3.113 | 3.094 | 3.131 | 3.094 | 3.113 | 9,512,224 | 3.1098 | 1.21% |
| 2002-01-23 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.450 | 3,474,300 | 29,010,870 | 8.3501 | 3.075 | 3.075 | 3.094 | 3.075 | 3.150 | 9,319,887 | 3.1128 | -0.60% |
| 2002-01-22 | 0 | 8.300 | 8.200 | 8.300 | 8.050 | 8.300 | 1,894,672 | 15,483,250 | 8.1720 | 3.094 | 3.057 | 3.094 | 3.001 | 3.094 | 5,082,500 | 3.0464 | 2.47% |
| 2002-01-21 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.200 | 961,215 | 7,820,499 | 8.1361 | 3.020 | 3.020 | 3.038 | 2.982 | 3.057 | 2,578,481 | 3.0330 | 0.00% |
| 2002-01-18 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.100 | 1,065,800 | 8,622,755 | 8.0904 | 3.020 | 3.001 | 3.020 | 3.001 | 3.020 | 2,859,032 | 3.0160 | -1.22% |
| 2002-01-17 | 0 | 8.200 | 8.150 | 8.200 | 8.050 | 8.200 | 2,845,800 | 23,214,495 | 8.1575 | 3.057 | 3.038 | 3.057 | 3.001 | 3.057 | 7,633,922 | 3.0410 | -0.61% |
| 2002-01-16 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.500 | 4,147,590 | 34,407,863 | 8.2959 | 3.075 | 3.057 | 3.075 | 3.057 | 3.169 | 11,126,002 | 3.0926 | -2.37% |
| 2002-01-15 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.600 | 3,640,400 | 30,827,145 | 8.4681 | 3.150 | 3.131 | 3.150 | 3.131 | 3.206 | 9,765,454 | 3.1568 | -2.31% |
| 2002-01-14 | 0 | 8.650 | 8.550 | 8.650 | 8.400 | 8.800 | 3,782,992 | 32,990,055 | 8.7206 | 3.225 | 3.187 | 3.225 | 3.131 | 3.280 | 10,147,960 | 3.2509 | -0.57% |
| 2002-01-11 | 0 | 8.700 | 8.700 | 8.750 | 8.550 | 8.800 | 3,470,500 | 30,190,650 | 8.6992 | 3.243 | 3.243 | 3.262 | 3.187 | 3.280 | 9,309,693 | 3.2429 | -1.69% |
| 2002-01-10 | 0 | 8.850 | 8.700 | 8.850 | 8.650 | 8.850 | 4,618,976 | 40,410,300 | 8.7488 | 3.299 | 3.243 | 3.299 | 3.225 | 3.299 | 12,390,506 | 3.2614 | 1.14% |
| 2002-01-09 | 0 | 8.750 | 8.750 | 8.800 | 8.550 | 8.900 | 8,512,000 | 74,552,450 | 8.7585 | 3.262 | 3.262 | 3.280 | 3.187 | 3.318 | 22,833,629 | 3.2650 | 0.57% |
| 2002-01-08 | 0 | 8.700 | 8.700 | 8.750 | 8.400 | 8.850 | 5,426,500 | 46,531,886 | 8.5749 | 3.243 | 3.243 | 3.262 | 3.131 | 3.299 | 14,556,707 | 3.1966 | 2.96% |
| 2002-01-07 | 0 | 8.450 | 8.400 | 8.450 | 8.100 | 8.500 | 4,690,000 | 38,839,840 | 8.2814 | 3.150 | 3.131 | 3.150 | 3.020 | 3.169 | 12,581,029 | 3.0872 | 4.32% |
| 2002-01-04 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.150 | 3,891,000 | 31,561,250 | 8.1113 | 3.020 | 3.001 | 3.020 | 3.001 | 3.038 | 10,437,694 | 3.0238 | 1.89% |
| 2002-01-03 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 8.050 | 1,759,000 | 14,122,837 | 8.0289 | 2.964 | 2.964 | 2.982 | 2.964 | 3.001 | 4,718,557 | 2.9930 | -1.85% |
| 2002-01-02 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.150 | 1,123,500 | 9,078,925 | 8.0809 | 3.020 | 3.001 | 3.020 | 2.982 | 3.038 | 3,013,814 | 3.0124 | 0.62% |
| 2001-12-31 | 0 | 8.050 | 8.000 | 8.100 | 8.050 | 8.100 | 1,341,175 | 10,843,953 | 8.0854 | 3.001 | 2.982 | 3.020 | 3.001 | 3.020 | 3,597,732 | 3.0141 | -0.62% |
| 2001-12-28 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.200 | 1,935,000 | 15,676,650 | 8.1016 | 3.020 | 3.020 | 3.038 | 2.982 | 3.057 | 5,190,680 | 3.0202 | 0.00% |
| 2001-12-27 | 0 | 8.100 | 8.050 | 8.150 | 8.050 | 8.250 | 2,677,718 | 21,790,294 | 8.1376 | 3.020 | 3.001 | 3.038 | 3.001 | 3.075 | 7,183,038 | 3.0336 | 0.62% |
| 2001-12-24 | 0 | 8.050 | 8.000 | 8.050 | 8.000 | 8.200 | 2,795,000 | 22,714,788 | 8.1269 | 3.001 | 2.982 | 3.001 | 2.982 | 3.057 | 7,497,650 | 3.0296 | -1.83% |
| 2001-12-21 | 0 | 8.200 | 8.200 | 8.250 | 8.000 | 8.350 | 2,376,800 | 19,527,152 | 8.2157 | 3.057 | 3.057 | 3.075 | 2.982 | 3.113 | 6,375,819 | 3.0627 | -2.96% |
| 2001-12-20 | 0 | 8.450 | 8.400 | 8.450 | 8.200 | 8.500 | 3,390,490 | 28,218,581 | 8.3229 | 3.150 | 3.131 | 3.150 | 3.057 | 3.169 | 9,095,065 | 3.1026 | 0.60% |
| 2001-12-19 | 0 | 8.400 | 8.350 | 8.400 | 8.200 | 8.400 | 1,201,612 | 10,028,805 | 8.3461 | 3.131 | 3.113 | 3.131 | 3.057 | 3.131 | 3,223,351 | 3.1113 | 3.70% |
| 2001-12-18 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.300 | 1,019,000 | 8,277,825 | 8.1235 | 3.020 | 3.001 | 3.020 | 2.982 | 3.094 | 2,733,490 | 3.0283 | -1.22% |
| 2001-12-17 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.350 | 862,000 | 7,088,384 | 8.2232 | 3.057 | 3.057 | 3.075 | 3.057 | 3.113 | 2,312,334 | 3.0655 | -2.38% |
| 2001-12-14 | 0 | 8.400 | 8.350 | 8.400 | 8.000 | 8.400 | 2,379,500 | 19,555,957 | 8.2185 | 3.131 | 3.113 | 3.131 | 2.982 | 3.131 | 6,383,062 | 3.0637 | 0.60% |
| 2001-12-13 | 0 | 8.350 | 8.300 | 8.450 | 8.300 | 8.600 | 4,987,000 | 42,025,161 | 8.4269 | 3.113 | 3.094 | 3.150 | 3.094 | 3.206 | 13,377,738 | 3.1414 | -1.18% |
| 2001-12-12 | 0 | 8.450 | 8.400 | 8.500 | 8.300 | 8.500 | 3,624,500 | 30,444,460 | 8.3996 | 3.150 | 3.131 | 3.169 | 3.094 | 3.169 | 9,722,802 | 3.1312 | 0.00% |
| 2001-12-11 | 0 | 8.450 | 8.350 | 8.450 | 8.300 | 8.450 | 2,341,200 | 19,624,426 | 8.3822 | 3.150 | 3.113 | 3.150 | 3.094 | 3.150 | 6,280,321 | 3.1247 | 0.00% |
| 2001-12-10 | 0 | 8.450 | 8.350 | 8.500 | 8.300 | 8.650 | 3,878,850 | 32,554,645 | 8.3929 | 3.150 | 3.113 | 3.169 | 3.094 | 3.225 | 10,405,101 | 3.1287 | -0.59% |
| 2001-12-07 | 0 | 8.500 | 8.450 | 8.500 | 8.300 | 8.550 | 3,446,750 | 29,121,513 | 8.4490 | 3.169 | 3.150 | 3.169 | 3.094 | 3.187 | 9,245,983 | 3.1496 | 1.80% |
| 2001-12-06 | 0 | 8.350 | 8.250 | 8.350 | 8.200 | 8.500 | 5,098,500 | 42,415,563 | 8.3192 | 3.113 | 3.075 | 3.113 | 3.057 | 3.169 | 13,676,839 | 3.1013 | 0.00% |
| 2001-12-05 | 0 | 8.350 | 8.250 | 8.350 | 8.100 | 8.400 | 5,123,000 | 42,466,000 | 8.2893 | 3.113 | 3.075 | 3.113 | 3.020 | 3.131 | 13,742,561 | 3.0901 | 3.09% |
| 2001-12-04 | 0 | 8.100 | 8.050 | 8.100 | 7.900 | 8.200 | 8,378,971 | 67,063,060 | 8.0037 | 3.020 | 3.001 | 3.020 | 2.945 | 3.057 | 22,476,776 | 2.9837 | 2.53% |
| 2001-12-03 | 0 | 7.900 | 7.900 | 7.950 | 7.700 | 7.950 | 5,635,500 | 44,232,050 | 7.8488 | 2.945 | 2.945 | 2.964 | 2.870 | 2.964 | 15,117,354 | 2.9259 | 0.00% |
| 2001-11-30 | 0 | 7.900 | 7.900 | 7.950 | 7.850 | 8.250 | 13,118,567 | 104,501,010 | 7.9659 | 2.945 | 2.945 | 2.964 | 2.926 | 3.075 | 35,190,847 | 2.9696 | -3.07% |
| 2001-11-29 | 0 | 8.150 | 8.100 | 8.150 | 7.800 | 8.150 | 3,315,000 | 26,434,025 | 7.9741 | 3.038 | 3.020 | 3.038 | 2.908 | 3.038 | 8,892,561 | 2.9726 | 0.62% |
| 2001-11-28 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.250 | 1,531,150 | 12,513,600 | 8.1727 | 3.020 | 3.020 | 3.057 | 3.020 | 3.075 | 4,107,344 | 3.0466 | -2.99% |
| 2001-11-27 | 0 | 8.350 | 8.250 | 8.350 | 8.250 | 8.500 | 3,658,000 | 30,544,035 | 8.3499 | 3.113 | 3.075 | 3.113 | 3.075 | 3.169 | 9,812,666 | 3.1127 | -1.18% |
| 2001-11-26 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.500 | 5,397,628 | 45,526,031 | 8.4345 | 3.150 | 3.150 | 3.169 | 3.094 | 3.169 | 14,479,257 | 3.1442 | 3.68% |
| 2001-11-23 | 0 | 8.150 | 8.050 | 8.150 | 8.050 | 8.150 | 2,204,980 | 17,893,971 | 8.1153 | 3.038 | 3.001 | 3.038 | 3.001 | 3.038 | 5,914,908 | 3.0252 | 0.62% |
| 2001-11-22 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.150 | 1,149,920 | 9,302,622 | 8.0898 | 3.020 | 3.001 | 3.020 | 2.982 | 3.038 | 3,084,686 | 3.0157 | 0.00% |
| 2001-11-21 | 0 | 8.100 | 8.000 | 8.100 | 8.050 | 8.250 | 2,532,500 | 20,594,517 | 8.1321 | 3.020 | 2.982 | 3.020 | 3.001 | 3.075 | 6,793,487 | 3.0315 | 0.00% |
| 2001-11-20 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.200 | 1,392,500 | 11,289,800 | 8.1076 | 3.020 | 3.001 | 3.020 | 2.982 | 3.057 | 3,735,412 | 3.0224 | -1.22% |
| 2001-11-19 | 0 | 8.200 | 8.100 | 8.200 | 8.100 | 8.200 | 1,338,000 | 10,927,229 | 8.1668 | 3.057 | 3.020 | 3.057 | 3.020 | 3.057 | 3,589,215 | 3.0445 | 0.00% |
| 2001-11-16 | 0 | 8.200 | 8.200 | 8.250 | 8.000 | 8.400 | 2,521,500 | 20,696,100 | 8.2079 | 3.057 | 3.057 | 3.075 | 2.982 | 3.131 | 6,763,980 | 3.0598 | -1.80% |
| 2001-11-15 | 0 | 8.350 | 8.350 | 8.400 | 8.050 | 8.550 | 3,289,000 | 26,862,930 | 8.1675 | 3.113 | 3.113 | 3.131 | 3.001 | 3.187 | 8,822,816 | 3.0447 | 1.83% |
| 2001-11-14 | 0 | 8.200 | 8.100 | 8.200 | 8.050 | 8.200 | 2,215,000 | 17,933,150 | 8.0962 | 3.057 | 3.020 | 3.057 | 3.001 | 3.057 | 5,941,787 | 3.0181 | 2.50% |
| 2001-11-13 | 0 | 8.000 | 8.000 | 8.100 | 7.850 | 8.000 | 1,596,650 | 12,663,113 | 7.9311 | 2.982 | 2.982 | 3.020 | 2.926 | 2.982 | 4,283,049 | 2.9566 | -0.62% |
| 2001-11-12 | 0 | 8.050 | 8.000 | 8.100 | 7.950 | 8.100 | 1,858,000 | 15,013,410 | 8.0804 | 3.001 | 2.982 | 3.020 | 2.964 | 3.020 | 4,984,126 | 3.0122 | -1.23% |
| 2001-11-09 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.150 | 4,523,650 | 36,583,935 | 8.0873 | 3.038 | 3.020 | 3.038 | 2.982 | 3.038 | 12,134,792 | 3.0148 | 0.62% |
| 2001-11-08 | 0 | 8.100 | 8.100 | 8.250 | 8.000 | 8.400 | 6,219,500 | 50,628,016 | 8.1402 | 3.020 | 3.020 | 3.075 | 2.982 | 3.131 | 16,683,947 | 3.0345 | 1.12% |
| 2001-11-07 | 0 | 8.300 | 8.200 | 8.300 | 8.250 | 8.400 | 755,847 | 6,297,903 | 8.3322 | 2.986 | 2.950 | 2.986 | 2.968 | 3.022 | 2,100,984 | 2.9976 | 0.61% |
| 2001-11-06 | 0 | 8.250 | 8.250 | 8.350 | 8.200 | 8.550 | 977,500 | 8,215,500 | 8.4046 | 2.968 | 2.968 | 3.004 | 2.950 | 3.076 | 2,717,100 | 3.0236 | -2.94% |
| 2001-11-05 | 0 | 8.500 | 8.450 | 8.500 | 8.200 | 8.550 | 1,756,000 | 14,769,850 | 8.4111 | 3.058 | 3.040 | 3.058 | 2.950 | 3.076 | 4,881,052 | 3.0260 | 2.41% |
| 2001-11-02 | 0 | 8.300 | 8.250 | 8.300 | 8.150 | 8.300 | 1,508,900 | 12,372,353 | 8.1996 | 2.986 | 2.968 | 2.986 | 2.932 | 2.986 | 4,194,202 | 2.9499 | 1.84% |
| 2001-11-01 | 0 | 8.150 | 8.150 | 8.200 | 8.050 | 8.150 | 1,488,499 | 12,082,223 | 8.1171 | 2.932 | 2.932 | 2.950 | 2.896 | 2.932 | 4,137,495 | 2.9202 | 0.62% |
| 2001-10-31 | 0 | 8.100 | 8.000 | 8.250 | 7.950 | 8.250 | 2,425,000 | 19,566,690 | 8.0687 | 2.914 | 2.878 | 2.968 | 2.860 | 2.968 | 6,740,632 | 2.9028 | 0.00% |
| 2001-10-30 | 0 | 8.100 | 7.900 | 8.100 | 7.800 | 8.350 | 2,677,000 | 21,241,640 | 7.9349 | 2.914 | 2.842 | 2.914 | 2.806 | 3.004 | 7,441,102 | 2.8546 | 2.53% |
| 2001-10-29 | 0 | 7.900 | 7.900 | 7.950 | 7.500 | 8.100 | 5,467,000 | 43,317,964 | 7.9235 | 2.842 | 2.842 | 2.860 | 2.698 | 2.914 | 15,196,304 | 2.8506 | -2.47% |
| 2001-10-26 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.350 | 4,016,500 | 32,689,381 | 8.1388 | 2.914 | 2.896 | 2.914 | 2.878 | 3.004 | 11,164,433 | 2.9280 | -1.82% |
| 2001-10-24 | 0 | 8.250 | 8.200 | 8.250 | 8.000 | 8.550 | 2,941,000 | 24,239,889 | 8.2421 | 2.968 | 2.950 | 2.968 | 2.878 | 3.076 | 8,174,928 | 2.9652 | 1.23% |
| 2001-10-23 | 0 | 8.150 | 8.100 | 8.150 | 7.800 | 8.150 | 2,804,091 | 22,181,079 | 7.9103 | 2.932 | 2.914 | 2.932 | 2.806 | 2.932 | 7,794,370 | 2.8458 | 5.16% |
| 2001-10-22 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 2,092,723 | 16,194,798 | 7.7386 | 2.788 | 2.770 | 2.788 | 2.752 | 2.788 | 5,817,021 | 2.7840 | 0.00% |
| 2001-10-19 | 0 | 7.750 | 7.500 | 7.750 | 7.400 | 7.750 | 2,447,000 | 18,413,175 | 7.5248 | 2.788 | 2.698 | 2.788 | 2.662 | 2.788 | 6,801,785 | 2.7071 | 4.73% |
| 2001-10-18 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.450 | 2,210,450 | 16,368,155 | 7.4049 | 2.662 | 2.662 | 2.680 | 2.644 | 2.680 | 6,144,260 | 2.6640 | -2.63% |
| 2001-10-17 | 0 | 7.600 | 7.550 | 7.600 | 7.450 | 7.700 | 2,662,000 | 20,037,250 | 7.5271 | 2.734 | 2.716 | 2.734 | 2.680 | 2.770 | 7,399,408 | 2.7080 | 2.01% |
| 2001-10-16 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.550 | 2,200,900 | 16,452,571 | 7.4754 | 2.680 | 2.662 | 2.680 | 2.662 | 2.716 | 6,117,715 | 2.6893 | -0.67% |
| 2001-10-15 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.550 | 1,607,800 | 11,990,790 | 7.4579 | 2.698 | 2.680 | 2.698 | 2.662 | 2.716 | 4,469,109 | 2.6830 | 1.35% |
| 2001-10-12 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.550 | 4,921,500 | 36,433,132 | 7.4029 | 2.662 | 2.644 | 2.662 | 2.644 | 2.716 | 13,680,009 | 2.6632 | 0.68% |
| 2001-10-11 | 0 | 7.350 | 7.300 | 7.350 | 7.100 | 7.400 | 2,924,440 | 21,358,225 | 7.3034 | 2.644 | 2.626 | 2.644 | 2.554 | 2.662 | 8,128,897 | 2.6274 | 4.26% |
| 2001-10-10 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.200 | 3,813,000 | 27,200,755 | 7.1337 | 2.536 | 2.536 | 2.554 | 2.536 | 2.590 | 10,598,776 | 2.5664 | -2.08% |
| 2001-10-09 | 0 | 7.200 | 7.200 | 7.300 | 7.100 | 7.250 | 2,447,500 | 17,574,642 | 7.1807 | 2.590 | 2.590 | 2.626 | 2.554 | 2.608 | 6,803,174 | 2.5833 | 1.41% |
| 2001-10-08 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.250 | 3,904,500 | 27,843,500 | 7.1311 | 2.554 | 2.554 | 2.572 | 2.536 | 2.608 | 10,853,113 | 2.5655 | -3.40% |
| 2001-10-05 | 0 | 7.350 | 7.300 | 7.400 | 7.250 | 7.400 | 3,860,078 | 28,266,611 | 7.3228 | 2.644 | 2.626 | 2.662 | 2.608 | 2.662 | 10,729,636 | 2.6344 | -1.34% |
| 2001-10-04 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 4,997,000 | 37,544,250 | 7.5134 | 2.680 | 2.680 | 2.698 | 2.680 | 2.716 | 13,889,872 | 2.7030 | -0.67% |
| 2001-10-03 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.600 | 2,555,500 | 19,188,750 | 7.5088 | 2.698 | 2.680 | 2.698 | 2.662 | 2.734 | 7,103,376 | 2.7014 | -0.66% |
| 2001-09-28 | 0 | 7.550 | 7.500 | 7.550 | 7.100 | 7.550 | 3,045,000 | 22,339,898 | 7.3366 | 2.716 | 2.698 | 2.716 | 2.554 | 2.716 | 8,464,011 | 2.6394 | 2.03% |
| 2001-09-27 | 0 | 7.400 | 7.300 | 7.400 | 7.050 | 7.550 | 2,838,000 | 20,590,575 | 7.2553 | 2.662 | 2.626 | 2.662 | 2.536 | 2.716 | 7,888,625 | 2.6102 | 0.00% |
| 2001-09-26 | 0 | 7.400 | 7.350 | 7.400 | 7.050 | 7.400 | 5,707,500 | 41,737,715 | 7.3128 | 2.662 | 2.644 | 2.662 | 2.536 | 2.662 | 15,864,808 | 2.6308 | 3.50% |
| 2001-09-25 | 0 | 7.150 | 7.050 | 7.150 | 7.000 | 7.200 | 6,887,870 | 48,990,972 | 7.1126 | 2.572 | 2.536 | 2.572 | 2.518 | 2.590 | 19,145,814 | 2.5588 | 2.88% |
| 2001-09-24 | 0 | 6.950 | 6.900 | 7.000 | 6.400 | 7.050 | 6,090,000 | 41,165,214 | 6.7595 | 2.500 | 2.482 | 2.518 | 2.302 | 2.536 | 16,928,021 | 2.4318 | 6.92% |
| 2001-09-21 | 0 | 6.500 | 6.350 | 6.500 | 6.250 | 6.750 | 5,427,169 | 35,161,217 | 6.4787 | 2.338 | 2.284 | 2.338 | 2.248 | 2.428 | 15,085,588 | 2.3308 | -4.41% |
| 2001-09-20 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.950 | 3,124,500 | 21,232,356 | 6.7954 | 2.446 | 2.428 | 2.446 | 2.410 | 2.500 | 8,684,992 | 2.4447 | -2.86% |
| 2001-09-19 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.200 | 1,800,000 | 12,622,725 | 7.0126 | 2.518 | 2.500 | 2.518 | 2.500 | 2.590 | 5,003,356 | 2.5229 | -2.78% |
| 2001-09-18 | 0 | 7.200 | - | 7.200 | 7.100 | 7.400 | 1,822,981 | 13,163,761 | 7.2210 | 2.590 | - | 2.590 | 2.554 | 2.662 | 5,067,235 | 2.5978 | 1.41% |
| 2001-09-17 | 0 | 7.100 | 7.100 | 7.250 | 7.100 | 7.300 | 1,828,500 | 13,216,708 | 7.2282 | 2.554 | 2.554 | 2.608 | 2.554 | 2.626 | 5,082,576 | 2.6004 | -6.58% |
| 2001-09-14 | 0 | 7.600 | 7.450 | 7.600 | 7.500 | 7.700 | 1,351,500 | 10,279,138 | 7.6057 | 2.734 | 2.680 | 2.734 | 2.698 | 2.770 | 3,756,686 | 2.7362 | 0.00% |
| 2001-09-13 | 0 | 7.600 | 7.600 | 7.700 | 7.500 | 7.800 | 1,234,500 | 9,390,775 | 7.6069 | 2.734 | 2.734 | 2.770 | 2.698 | 2.806 | 3,431,468 | 2.7367 | -2.56% |
| 2001-09-12 | 0 | 7.800 | 7.800 | 7.850 | 7.550 | 8.200 | 884,000 | 6,881,100 | 7.7840 | 2.806 | 2.806 | 2.824 | 2.716 | 2.950 | 2,457,204 | 2.8004 | -6.02% |
| 2001-09-11 | 0 | 8.300 | 8.200 | 8.300 | 8.150 | 8.300 | 1,030,500 | 8,462,425 | 8.2120 | 2.986 | 2.950 | 2.986 | 2.932 | 2.986 | 2,864,421 | 2.9543 | 0.00% |
| 2001-09-10 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.350 | 1,963,000 | 16,235,175 | 8.2706 | 2.986 | 2.968 | 2.986 | 2.968 | 3.004 | 5,456,438 | 2.9754 | -1.78% |
| 2001-09-07 | 0 | 8.450 | 8.400 | 8.450 | 8.200 | 8.500 | 2,158,289 | 17,993,511 | 8.3369 | 3.040 | 3.022 | 3.040 | 2.950 | 3.058 | 5,999,271 | 2.9993 | 1.20% |
| 2001-09-06 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.600 | 2,762,500 | 23,169,800 | 8.3873 | 3.004 | 2.986 | 3.004 | 2.986 | 3.094 | 7,678,762 | 3.0174 | -1.76% |
| 2001-09-05 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.550 | 2,509,000 | 21,318,575 | 8.4968 | 3.058 | 3.040 | 3.058 | 3.040 | 3.076 | 6,974,122 | 3.0568 | 0.00% |
| 2001-09-04 | 0 | 8.500 | 8.450 | 8.550 | 8.400 | 8.600 | 3,224,000 | 27,426,038 | 8.5068 | 3.058 | 3.040 | 3.076 | 3.022 | 3.094 | 8,961,567 | 3.0604 | 1.80% |
| 2001-09-03 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.500 | 2,829,500 | 23,807,400 | 8.4140 | 3.004 | 3.004 | 3.022 | 3.004 | 3.058 | 7,864,998 | 3.0270 | -1.18% |
| 2001-08-31 | 0 | 8.450 | 8.400 | 8.450 | 8.350 | 8.550 | 2,925,500 | 24,621,150 | 8.4160 | 3.040 | 3.022 | 3.040 | 3.004 | 3.076 | 8,131,843 | 3.0277 | -1.17% |
| 2001-08-30 | 0 | 8.550 | 8.500 | 8.550 | 8.400 | 8.600 | 1,484,500 | 12,640,380 | 8.5149 | 3.076 | 3.058 | 3.076 | 3.022 | 3.094 | 4,126,379 | 3.0633 | -0.58% |
| 2001-08-29 | 0 | 8.600 | 8.500 | 8.550 | 8.500 | 8.600 | 2,520,500 | 21,562,550 | 8.5549 | 3.094 | 3.058 | 3.076 | 3.058 | 3.094 | 7,006,088 | 3.0777 | 0.00% |
| 2001-08-28 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.750 | 2,488,500 | 21,428,975 | 8.6112 | 3.094 | 3.076 | 3.094 | 3.076 | 3.148 | 6,917,140 | 3.0980 | -1.71% |
| 2001-08-27 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.800 | 1,006,000 | 8,756,125 | 8.7039 | 3.148 | 3.112 | 3.148 | 3.112 | 3.166 | 2,796,320 | 3.1313 | 0.57% |
| 2001-08-24 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 8.750 | 1,660,500 | 14,385,925 | 8.6636 | 3.130 | 3.112 | 3.130 | 3.094 | 3.148 | 4,615,596 | 3.1168 | 1.16% |
| 2001-08-23 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.750 | 864,780 | 7,420,713 | 8.5810 | 3.094 | 3.076 | 3.094 | 3.076 | 3.148 | 2,403,779 | 3.0871 | -0.58% |
| 2001-08-22 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.750 | 1,044,500 | 9,058,415 | 8.6725 | 3.112 | 3.112 | 3.130 | 3.094 | 3.148 | 2,903,336 | 3.1200 | 0.00% |
| 2001-08-21 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.650 | 2,011,000 | 17,300,750 | 8.6031 | 3.112 | 3.094 | 3.112 | 3.076 | 3.112 | 5,589,861 | 3.0950 | 1.17% |
| 2001-08-20 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.600 | 1,578,500 | 13,516,934 | 8.5632 | 3.076 | 3.076 | 3.094 | 3.058 | 3.094 | 4,387,665 | 3.0807 | -0.58% |
| 2001-08-17 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.650 | 2,854,000 | 24,558,400 | 8.6049 | 3.094 | 3.076 | 3.094 | 3.076 | 3.112 | 7,933,099 | 3.0957 | -0.58% |
| 2001-08-16 | 0 | 8.650 | 8.600 | 8.650 | 8.500 | 8.700 | 525,500 | 4,545,625 | 8.6501 | 3.112 | 3.094 | 3.112 | 3.058 | 3.130 | 1,460,702 | 3.1119 | 1.17% |
| 2001-08-15 | 0 | 8.550 | 8.550 | 8.650 | 8.400 | 8.550 | 1,558,500 | 13,157,525 | 8.4424 | 3.076 | 3.076 | 3.112 | 3.022 | 3.076 | 4,332,072 | 3.0372 | 0.00% |
| 2001-08-14 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.650 | 1,622,000 | 13,862,175 | 8.5463 | 3.076 | 3.076 | 3.094 | 3.058 | 3.112 | 4,508,580 | 3.0746 | 0.00% |
| 2001-08-13 | 0 | 8.550 | 8.500 | 8.550 | 8.400 | 8.550 | 821,500 | 6,998,300 | 8.5189 | 3.076 | 3.058 | 3.076 | 3.022 | 3.076 | 2,283,476 | 3.0648 | 0.59% |
| 2001-08-10 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.650 | 2,934,071 | 25,086,037 | 8.5499 | 3.058 | 3.058 | 3.076 | 3.022 | 3.112 | 8,155,668 | 3.0759 | -1.73% |
| 2001-08-09 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.700 | 2,720,521 | 23,609,433 | 8.6783 | 3.112 | 3.094 | 3.112 | 3.094 | 3.130 | 7,562,075 | 3.1221 | -1.14% |
| 2001-08-08 | 0 | 8.750 | 8.700 | 8.800 | 8.650 | 8.900 | 1,448,021 | 12,600,129 | 8.7016 | 3.148 | 3.130 | 3.166 | 3.112 | 3.202 | 4,024,980 | 3.1305 | -1.69% |
| 2001-08-07 | 0 | 8.900 | 8.900 | 8.950 | 8.600 | 8.950 | 1,994,979 | 17,425,544 | 8.7347 | 3.202 | 3.202 | 3.220 | 3.094 | 3.220 | 5,545,328 | 3.1424 | 0.00% |
| 2001-08-06 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 177,000 | 1,567,609 | 8.8565 | 3.202 | 3.184 | 3.202 | 3.184 | 3.202 | 491,997 | 3.1862 | -0.56% |
| 2001-08-03 | 0 | 8.950 | 8.850 | 8.950 | 8.800 | 8.950 | 2,314,000 | 20,452,623 | 8.8386 | 3.220 | 3.184 | 3.220 | 3.166 | 3.220 | 6,432,092 | 3.1798 | 1.13% |
| 2001-08-02 | 0 | 8.850 | 8.800 | 8.850 | 8.700 | 8.850 | 2,201,485 | 19,413,471 | 8.8184 | 3.184 | 3.166 | 3.184 | 3.130 | 3.184 | 6,119,341 | 3.1725 | 0.57% |
| 2001-08-01 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 9.000 | 4,865,610 | 43,460,984 | 8.9323 | 3.166 | 3.166 | 3.184 | 3.130 | 3.238 | 13,524,655 | 3.2135 | 2.33% |
| 2001-07-31 | 0 | 8.600 | 8.600 | 8.750 | 8.600 | 8.900 | 1,437,789 | 12,700,260 | 8.8332 | 3.094 | 3.094 | 3.148 | 3.094 | 3.202 | 3,996,539 | 3.1778 | -1.15% |
| 2001-07-30 | 0 | 8.700 | 8.700 | 8.800 | 8.500 | 8.850 | 2,454,000 | 21,489,075 | 8.7568 | 3.130 | 3.130 | 3.166 | 3.058 | 3.184 | 6,821,242 | 3.1503 | -1.69% |
| 2001-07-27 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 8.900 | 1,349,000 | 11,985,436 | 8.8847 | 3.184 | 3.166 | 3.202 | 3.166 | 3.202 | 3,749,737 | 3.1963 | -1.12% |
| 2001-07-26 | 0 | 8.950 | 8.900 | 8.950 | 8.800 | 9.000 | 2,469,500 | 21,944,091 | 8.8860 | 3.220 | 3.202 | 3.220 | 3.166 | 3.238 | 6,864,326 | 3.1968 | 2.29% |
| 2001-07-24 | 0 | 8.750 | 8.700 | 8.750 | 8.550 | 8.850 | 708,831 | 6,188,474 | 8.7305 | 3.148 | 3.130 | 3.148 | 3.076 | 3.184 | 1,970,297 | 3.1409 | 1.16% |
| 2001-07-23 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.700 | 3,255,400 | 28,156,135 | 8.6491 | 3.112 | 3.112 | 3.130 | 3.094 | 3.130 | 9,048,847 | 3.1116 | -0.57% |
| 2001-07-20 | 0 | 8.700 | 8.600 | 8.700 | 8.550 | 8.700 | 1,522,000 | 13,103,700 | 8.6095 | 3.130 | 3.094 | 3.130 | 3.076 | 3.130 | 4,230,615 | 3.0974 | -0.57% |
| 2001-07-19 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 2,082,000 | 18,237,041 | 8.7594 | 3.148 | 3.130 | 3.148 | 3.130 | 3.166 | 5,787,215 | 3.1513 | 0.00% |
| 2001-07-18 | 0 | 8.750 | 8.750 | 8.850 | 8.750 | 8.850 | 2,724,097 | 23,949,161 | 8.7916 | 3.148 | 3.148 | 3.184 | 3.148 | 3.184 | 7,572,015 | 3.1629 | -1.13% |
| 2001-07-17 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 8.950 | 312,500 | 2,765,300 | 8.8490 | 3.184 | 3.166 | 3.202 | 3.166 | 3.220 | 868,638 | 3.1835 | -1.67% |
| 2001-07-16 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.000 | 656,000 | 5,844,600 | 8.9095 | 3.238 | 3.220 | 3.238 | 3.166 | 3.238 | 1,823,445 | 3.2053 | 0.56% |
| 2001-07-13 | 0 | 8.950 | 8.750 | 8.950 | 8.750 | 9.000 | 875,862 | 7,776,103 | 8.8782 | 3.220 | 3.148 | 3.220 | 3.148 | 3.238 | 2,434,583 | 3.1940 | 1.13% |
| 2001-07-12 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 9.000 | 944,500 | 8,383,287 | 8.8759 | 3.184 | 3.166 | 3.184 | 3.148 | 3.238 | 2,625,372 | 3.1932 | 0.57% |
| 2001-07-11 | 0 | 8.800 | 8.750 | 8.900 | 8.750 | 8.800 | 1,401,100 | 12,395,325 | 8.8469 | 3.166 | 3.148 | 3.202 | 3.148 | 3.166 | 3,894,557 | 3.1827 | -2.76% |
| 2001-07-10 | 0 | 9.050 | 9.000 | 9.050 | 8.850 | 9.050 | 1,285,885 | 11,577,974 | 9.0039 | 3.256 | 3.238 | 3.256 | 3.184 | 3.256 | 3,574,300 | 3.2392 | -0.55% |
| 2001-07-09 | 0 | 9.100 | 9.050 | 9.100 | 8.750 | 9.100 | 2,661,500 | 23,801,796 | 8.9430 | 3.274 | 3.256 | 3.274 | 3.148 | 3.274 | 7,398,018 | 3.2173 | 0.55% |
| 2001-07-05 | 0 | 9.050 | 9.000 | 9.050 | 8.800 | 9.050 | 2,240,000 | 20,154,646 | 8.9976 | 3.256 | 3.238 | 3.256 | 3.166 | 3.256 | 6,226,399 | 3.2370 | 1.69% |
| 2001-07-04 | 0 | 8.900 | 8.900 | 9.000 | 8.850 | 9.100 | 2,718,100 | 24,399,825 | 8.9768 | 3.202 | 3.202 | 3.238 | 3.184 | 3.274 | 7,555,346 | 3.2295 | -1.11% |
| 2001-07-03 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.100 | 3,774,161 | 33,971,705 | 9.0011 | 3.238 | 3.220 | 3.238 | 3.202 | 3.274 | 10,490,817 | 3.2382 | 0.56% |
| 2001-06-29 | 0 | 8.950 | 9.000 | 9.200 | 8.800 | 9.300 | 3,612,500 | 32,657,717 | 9.0402 | 3.220 | 3.238 | 3.310 | 3.166 | 3.346 | 10,041,458 | 3.2523 | 0.00% |
| 2001-06-28 | 0 | 8.950 | 8.900 | 8.950 | 8.800 | 9.100 | 2,736,184 | 24,565,190 | 8.9779 | 3.220 | 3.202 | 3.220 | 3.166 | 3.274 | 7,605,613 | 3.2299 | -1.10% |
| 2001-06-27 | 0 | 9.050 | 9.000 | 9.050 | 8.750 | 9.100 | 3,425,500 | 30,791,044 | 8.9888 | 3.256 | 3.238 | 3.256 | 3.148 | 3.274 | 9,521,664 | 3.2338 | 2.84% |
| 2001-06-26 | 0 | 8.800 | 8.700 | 8.750 | 8.650 | 8.950 | 2,313,916 | 20,432,860 | 8.8304 | 3.166 | 3.130 | 3.148 | 3.112 | 3.220 | 6,431,859 | 3.1768 | -2.76% |
| 2001-06-22 | 0 | 9.050 | 9.100 | 9.150 | 8.700 | 9.100 | 3,410,500 | 30,197,584 | 8.8543 | 3.256 | 3.274 | 3.292 | 3.130 | 3.274 | 9,479,970 | 3.1854 | 5.85% |
| 2001-06-21 | 0 | 8.550 | 8.550 | 8.800 | 8.550 | 9.150 | 4,356,900 | 39,254,260 | 9.0097 | 3.076 | 3.076 | 3.166 | 3.076 | 3.292 | 12,110,623 | 3.2413 | -4.47% |
| 2001-06-20 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 9.100 | 1,066,500 | 9,635,125 | 9.0343 | 3.220 | 3.220 | 3.238 | 3.202 | 3.274 | 2,964,488 | 3.2502 | -1.65% |
| 2001-06-19 | 0 | 9.100 | 9.000 | 9.100 | 8.850 | 9.150 | 2,521,100 | 22,670,025 | 8.9921 | 3.274 | 3.238 | 3.274 | 3.184 | 3.292 | 7,007,756 | 3.2350 | 2.25% |
| 2001-06-18 | 0 | 8.900 | 8.850 | 8.900 | 8.600 | 8.950 | 1,502,003 | 13,324,754 | 8.8713 | 3.202 | 3.184 | 3.202 | 3.094 | 3.220 | 4,175,031 | 3.1915 | 1.71% |
| 2001-06-15 | 0 | 8.750 | 8.650 | 8.900 | 8.550 | 9.100 | 7,018,765 | 61,749,521 | 8.7978 | 3.148 | 3.112 | 3.202 | 3.076 | 3.274 | 19,509,656 | 3.1651 | -2.23% |
| 2001-06-14 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.250 | 4,335,000 | 39,613,948 | 9.1382 | 3.220 | 3.220 | 3.238 | 3.220 | 3.328 | 12,049,749 | 3.2875 | -3.24% |
| 2001-06-13 | 0 | 9.250 | 9.200 | 9.250 | 8.950 | 9.500 | 9,496,847 | 87,326,459 | 9.1953 | 3.328 | 3.310 | 3.328 | 3.220 | 3.418 | 26,397,837 | 3.3081 | 3.93% |
| 2001-06-12 | 0 | 8.900 | 8.850 | 8.900 | 8.700 | 8.950 | 2,163,500 | 19,146,292 | 8.8497 | 3.202 | 3.184 | 3.202 | 3.130 | 3.220 | 6,013,756 | 3.1837 | 1.14% |
| 2001-06-11 | 0 | 8.800 | 8.800 | 8.900 | 8.700 | 8.850 | 2,022,000 | 17,711,990 | 8.7596 | 3.166 | 3.166 | 3.202 | 3.130 | 3.184 | 5,620,437 | 3.1514 | 0.57% |
| 2001-06-08 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.900 | 4,601,000 | 40,424,568 | 8.7860 | 3.148 | 3.112 | 3.148 | 3.112 | 3.202 | 12,789,134 | 3.1609 | 0.00% |
| 2001-06-07 | 0 | 8.750 | 8.650 | 8.750 | 8.600 | 8.750 | 1,588,500 | 13,808,838 | 8.6930 | 3.148 | 3.112 | 3.148 | 3.094 | 3.148 | 4,415,462 | 3.1274 | 1.16% |
| 2001-06-06 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.850 | 1,980,330 | 17,170,540 | 8.6705 | 3.112 | 3.094 | 3.112 | 3.094 | 3.184 | 5,504,609 | 3.1193 | -1.14% |
| 2001-06-05 | 0 | 8.750 | 8.700 | 8.750 | 8.450 | 8.750 | 2,010,000 | 17,346,510 | 8.6301 | 3.148 | 3.130 | 3.148 | 3.040 | 3.148 | 5,587,081 | 3.1048 | 2.94% |
| 2001-06-04 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.800 | 3,653,000 | 31,183,720 | 8.5365 | 3.058 | 3.058 | 3.076 | 3.058 | 3.166 | 10,154,033 | 3.0711 | -0.58% |
| 2001-06-01 | 0 | 8.550 | 8.500 | 8.550 | 8.450 | 8.650 | 3,050,132 | 25,983,566 | 8.5188 | 3.076 | 3.058 | 3.076 | 3.040 | 3.112 | 8,478,276 | 3.0647 | 0.59% |
| 2001-05-31 | 0 | 8.500 | 8.500 | 8.600 | 8.450 | 8.550 | 3,086,500 | 26,264,665 | 8.5095 | 3.058 | 3.058 | 3.094 | 3.040 | 3.076 | 8,579,366 | 3.0614 | -2.86% |
| 2001-05-30 | 0 | 8.750 | 8.700 | 8.800 | 8.650 | 8.900 | 1,895,500 | 16,571,800 | 8.7427 | 3.148 | 3.130 | 3.166 | 3.112 | 3.202 | 5,268,812 | 3.1453 | -2.23% |
| 2001-05-29 | 0 | 8.950 | 8.900 | 8.950 | 8.700 | 9.000 | 3,191,108 | 28,439,029 | 8.9120 | 3.220 | 3.202 | 3.220 | 3.130 | 3.238 | 8,870,139 | 3.2062 | 0.00% |
| 2001-05-28 | 0 | 8.950 | 8.750 | 9.000 | 8.650 | 8.950 | 2,598,000 | 22,904,835 | 8.8163 | 3.220 | 3.148 | 3.238 | 3.112 | 3.220 | 7,221,511 | 3.1718 | 0.56% |
| 2001-05-25 | 0 | 8.900 | 8.750 | 8.900 | 8.850 | 9.000 | 3,201,350 | 28,579,729 | 8.9274 | 3.202 | 3.148 | 3.202 | 3.184 | 3.238 | 8,898,608 | 3.2117 | 0.00% |
| 2001-05-24 | 0 | 8.900 | 8.850 | 8.900 | 8.700 | 8.900 | 2,586,268 | 22,775,266 | 8.8062 | 3.202 | 3.184 | 3.202 | 3.130 | 3.202 | 7,188,900 | 3.1681 | 0.00% |
| 2001-05-23 | 0 | 8.900 | 8.850 | 8.900 | 8.600 | 8.900 | 2,696,500 | 23,763,950 | 8.8129 | 3.202 | 3.184 | 3.202 | 3.094 | 3.202 | 7,495,305 | 3.1705 | 1.71% |
| 2001-05-22 | 0 | 8.750 | 8.700 | 8.800 | 8.550 | 8.800 | 2,410,230 | 20,986,976 | 8.7075 | 3.148 | 3.130 | 3.166 | 3.076 | 3.166 | 6,699,577 | 3.1326 | 2.34% |
| 2001-05-21 | 0 | 8.550 | 8.500 | 8.550 | 8.450 | 8.600 | 2,893,800 | 24,613,670 | 8.5057 | 3.076 | 3.058 | 3.076 | 3.040 | 3.094 | 8,043,729 | 3.0600 | 3.01% |
| 2001-05-18 | 0 | 8.300 | 8.300 | 8.400 | 8.250 | 8.500 | 4,904,715 | 40,877,636 | 8.3344 | 2.986 | 2.986 | 3.022 | 2.968 | 3.058 | 13,633,353 | 2.9984 | -3.49% |
| 2001-05-17 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.650 | 2,724,757 | 23,340,346 | 8.5660 | 3.094 | 3.076 | 3.094 | 3.058 | 3.112 | 7,573,850 | 3.0817 | 2.38% |
| 2001-05-16 | 0 | 8.400 | 8.400 | 8.450 | 8.300 | 8.550 | 4,095,000 | 34,489,500 | 8.4223 | 3.022 | 3.022 | 3.040 | 2.986 | 3.076 | 11,382,635 | 3.0300 | 0.60% |
| 2001-05-15 | 0 | 8.350 | 8.350 | 8.450 | 8.300 | 8.500 | 1,987,500 | 16,761,015 | 8.4332 | 3.004 | 3.004 | 3.040 | 2.986 | 3.058 | 5,524,539 | 3.0339 | -1.76% |
| 2001-05-14 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.800 | 2,047,500 | 17,628,725 | 8.6099 | 3.058 | 3.058 | 3.076 | 3.058 | 3.166 | 5,691,317 | 3.0975 | -5.03% |
| 2001-05-11 | 0 | 8.950 | 8.900 | 9.000 | 8.600 | 9.000 | 5,303,000 | 46,804,221 | 8.8260 | 3.220 | 3.202 | 3.238 | 3.094 | 3.238 | 14,740,443 | 3.1752 | 4.07% |
| 2001-05-10 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.750 | 1,774,000 | 15,320,939 | 8.6364 | 3.094 | 3.094 | 3.112 | 3.076 | 3.148 | 4,931,085 | 3.1070 | 0.00% |
| 2001-05-09 | 0 | 8.600 | 8.500 | 8.600 | 8.200 | 8.600 | 3,570,132 | 30,056,182 | 8.4188 | 3.094 | 3.058 | 3.094 | 2.950 | 3.094 | 9,923,690 | 3.0287 | 2.99% |
| 2001-05-08 | 0 | 8.350 | 8.300 | 8.400 | 8.300 | 8.400 | 697,650 | 5,828,915 | 8.3551 | 3.004 | 2.986 | 3.022 | 2.986 | 3.022 | 1,939,217 | 3.0058 | -0.60% |
| 2001-05-07 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.450 | 1,612,929 | 13,526,936 | 8.3866 | 3.022 | 3.004 | 3.022 | 3.004 | 3.040 | 4,483,366 | 3.0171 | 0.00% |
| 2001-05-04 | 0 | 8.400 | 8.450 | 8.500 | 8.250 | 8.550 | 4,577,300 | 38,525,597 | 8.4167 | 3.022 | 3.040 | 3.058 | 2.968 | 3.076 | 12,723,256 | 3.0280 | 0.60% |
| 2001-05-03 | 0 | 8.350 | 8.300 | 8.400 | 8.200 | 8.400 | 3,586,000 | 29,706,575 | 8.2840 | 3.004 | 2.986 | 3.022 | 2.950 | 3.022 | 9,967,797 | 2.9803 | 1.21% |
| 2001-05-02 | 0 | 8.250 | 8.200 | 8.250 | 8.050 | 8.400 | 4,082,312 | 33,686,455 | 8.2518 | 2.968 | 2.950 | 2.968 | 2.896 | 3.022 | 11,347,367 | 2.9687 | 1.85% |
| 2001-04-27 | 0 | 8.100 | 8.100 | 8.300 | 8.000 | 8.350 | 3,429,000 | 28,009,571 | 8.1684 | 2.914 | 2.914 | 2.986 | 2.878 | 3.004 | 9,531,393 | 2.9387 | -0.61% |
| 2001-04-26 | 0 | 8.150 | 8.000 | 8.150 | 7.950 | 8.200 | 4,394,500 | 35,311,325 | 8.0353 | 2.932 | 2.878 | 2.932 | 2.860 | 2.950 | 12,215,138 | 2.8908 | 3.16% |
| 2001-04-25 | 0 | 7.900 | 7.900 | 7.950 | 7.800 | 8.000 | 6,895,778 | 54,550,952 | 7.9108 | 2.842 | 2.842 | 2.860 | 2.806 | 2.878 | 19,167,796 | 2.8460 | -1.25% |
| 2001-04-24 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.100 | 8,415,500 | 67,391,138 | 8.0080 | 2.878 | 2.860 | 2.878 | 2.860 | 2.914 | 23,392,079 | 2.8809 | -1.84% |
| 2001-04-23 | 0 | 8.150 | 8.100 | 8.150 | 8.050 | 8.150 | 1,315,500 | 10,696,500 | 8.1311 | 2.932 | 2.914 | 2.932 | 2.896 | 2.932 | 3,656,619 | 2.9252 | 1.87% |
| 2001-04-20 | 0 | 8.000 | 8.000 | 8.100 | 8.000 | 8.150 | 2,063,500 | 16,680,275 | 8.0835 | 2.878 | 2.878 | 2.914 | 2.878 | 2.932 | 5,735,792 | 2.9081 | -3.03% |
| 2001-04-19 | 0 | 8.250 | 8.150 | 8.250 | 8.000 | 8.250 | 5,818,900 | 47,173,985 | 8.1070 | 2.968 | 2.932 | 2.968 | 2.878 | 2.968 | 16,174,460 | 2.9166 | 5.10% |
| 2001-04-18 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 8.000 | 5,171,000 | 40,462,125 | 7.8248 | 2.824 | 2.806 | 2.824 | 2.788 | 2.878 | 14,373,530 | 2.8150 | -1.26% |
| 2001-04-17 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.200 | 5,337,275 | 42,764,528 | 8.0124 | 2.860 | 2.860 | 2.878 | 2.842 | 2.950 | 14,835,715 | 2.8825 | -4.22% |
| 2001-04-12 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.350 | 3,812,000 | 31,666,425 | 8.3070 | 2.986 | 2.986 | 3.004 | 2.986 | 3.004 | 10,595,996 | 2.9885 | 0.00% |
| 2001-04-11 | 0 | 8.300 | 8.300 | 8.350 | 8.150 | 8.350 | 3,140,000 | 26,048,575 | 8.2957 | 2.986 | 2.986 | 3.004 | 2.932 | 3.004 | 8,728,077 | 2.9845 | 2.47% |
| 2001-04-10 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.400 | 3,994,000 | 32,609,625 | 8.1647 | 2.914 | 2.914 | 2.932 | 2.914 | 3.022 | 11,101,891 | 2.9373 | -1.82% |
| 2001-04-09 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.450 | 5,091,870 | 42,094,978 | 8.2671 | 2.968 | 2.950 | 2.968 | 2.932 | 3.040 | 14,153,577 | 2.9742 | -2.94% |
| 2001-04-06 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.700 | 2,782,028 | 23,608,217 | 8.4860 | 3.058 | 3.040 | 3.058 | 3.040 | 3.130 | 7,733,043 | 3.0529 | 3.03% |
| 2001-04-04 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.550 | 4,210,750 | 35,027,738 | 8.3186 | 2.968 | 2.968 | 2.986 | 2.968 | 3.076 | 11,704,379 | 2.9927 | -3.40% |
| 2001-04-03 | 0 | 8.650 | 8.650 | 8.700 | 8.500 | 8.700 | 1,023,000 | 8,766,725 | 8.5696 | 3.072 | 3.072 | 3.090 | 3.019 | 3.090 | 2,880,201 | 3.0438 | 1.17% |
| 2001-04-02 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.750 | 2,720,554 | 23,323,823 | 8.5732 | 3.037 | 3.037 | 3.055 | 3.019 | 3.108 | 7,659,572 | 3.0451 | -1.72% |
| 2001-03-30 | 0 | 8.700 | 8.700 | 8.800 | 8.600 | 8.900 | 2,629,370 | 23,005,002 | 8.7492 | 3.090 | 3.090 | 3.126 | 3.055 | 3.161 | 7,402,848 | 3.1076 | 1.16% |
| 2001-03-29 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.700 | 2,426,500 | 20,891,800 | 8.6098 | 3.055 | 3.055 | 3.072 | 3.037 | 3.090 | 6,831,679 | 3.0581 | -0.58% |
| 2001-03-28 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.700 | 925,000 | 7,993,150 | 8.6412 | 3.072 | 3.055 | 3.072 | 3.037 | 3.090 | 2,604,287 | 3.0692 | 1.17% |
| 2001-03-27 | 0 | 8.550 | 8.600 | 8.650 | 8.550 | 8.800 | 1,765,764 | 15,375,532 | 8.7076 | 3.037 | 3.055 | 3.072 | 3.037 | 3.126 | 4,971,412 | 3.0928 | -1.72% |
| 2001-03-26 | 0 | 8.700 | 8.600 | 8.800 | 8.550 | 8.800 | 1,433,500 | 12,414,851 | 8.6605 | 3.090 | 3.055 | 3.126 | 3.037 | 3.126 | 4,035,941 | 3.0761 | 1.75% |
| 2001-03-23 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.950 | 3,610,000 | 30,937,175 | 8.5699 | 3.037 | 3.019 | 3.037 | 3.019 | 3.179 | 10,163,759 | 3.0439 | -0.58% |
| 2001-03-22 | 0 | 8.600 | 8.600 | 8.750 | 8.500 | 8.750 | 7,024,500 | 60,263,110 | 8.5790 | 3.055 | 3.055 | 3.108 | 3.019 | 3.108 | 19,777,098 | 3.0471 | -1.71% |
| 2001-03-21 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.850 | 2,533,000 | 22,058,625 | 8.7085 | 3.108 | 3.090 | 3.108 | 3.055 | 3.143 | 7,131,524 | 3.0931 | -2.23% |
| 2001-03-20 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.000 | 1,672,500 | 14,956,575 | 8.9426 | 3.179 | 3.161 | 3.179 | 3.143 | 3.197 | 4,708,833 | 3.1763 | 1.13% |
| 2001-03-19 | 0 | 8.850 | 8.750 | 8.850 | 8.700 | 8.950 | 909,000 | 8,027,875 | 8.8315 | 3.143 | 3.108 | 3.143 | 3.090 | 3.179 | 2,559,240 | 3.1368 | 1.14% |
| 2001-03-16 | 0 | 8.750 | 8.750 | 8.850 | 8.700 | 8.900 | 2,694,000 | 23,687,425 | 8.7927 | 3.108 | 3.108 | 3.143 | 3.090 | 3.161 | 7,584,810 | 3.1230 | 0.57% |
| 2001-03-15 | 0 | 8.700 | 8.750 | 8.800 | 8.650 | 8.800 | 3,586,154 | 31,409,559 | 8.7586 | 3.090 | 3.108 | 3.126 | 3.072 | 3.126 | 10,096,621 | 3.1109 | -1.14% |
| 2001-03-14 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 9.000 | 3,981,500 | 35,027,210 | 8.7975 | 3.126 | 3.108 | 3.126 | 3.108 | 3.197 | 11,209,697 | 3.1247 | -0.56% |
| 2001-03-13 | 0 | 8.850 | 8.850 | 8.900 | 8.550 | 8.900 | 4,617,450 | 40,537,764 | 8.7793 | 3.143 | 3.143 | 3.161 | 3.037 | 3.161 | 13,000,179 | 3.1182 | 0.00% |
| 2001-03-12 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 9.000 | 2,027,500 | 17,949,400 | 8.8530 | 3.143 | 3.143 | 3.161 | 3.126 | 3.197 | 5,708,316 | 3.1444 | -3.28% |
| 2001-03-09 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.200 | 4,153,000 | 38,064,250 | 9.1655 | 3.250 | 3.232 | 3.250 | 3.214 | 3.268 | 11,692,546 | 3.2554 | -2.66% |
| 2001-03-08 | 0 | 9.400 | 9.350 | 9.450 | 9.250 | 9.500 | 1,440,500 | 13,437,325 | 9.3282 | 3.339 | 3.321 | 3.356 | 3.285 | 3.374 | 4,055,649 | 3.3132 | -0.53% |
| 2001-03-07 | 0 | 9.450 | 9.450 | 9.550 | 9.150 | 9.550 | 5,610,759 | 52,485,530 | 9.3544 | 3.356 | 3.356 | 3.392 | 3.250 | 3.392 | 15,796,787 | 3.3225 | 3.28% |
| 2001-03-06 | 0 | 9.150 | 9.100 | 9.200 | 8.950 | 9.200 | 3,107,166 | 28,097,444 | 9.0428 | 3.250 | 3.232 | 3.268 | 3.179 | 3.268 | 8,748,057 | 3.2118 | 3.98% |
| 2001-03-05 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 9.100 | 2,018,500 | 17,783,556 | 8.8103 | 3.126 | 3.108 | 3.126 | 3.108 | 3.232 | 5,682,977 | 3.1293 | -3.30% |
| 2001-03-02 | 0 | 9.100 | 9.050 | 9.100 | 8.900 | 9.300 | 5,963,000 | 53,913,338 | 9.0413 | 3.232 | 3.214 | 3.232 | 3.161 | 3.303 | 16,788,502 | 3.2113 | 1.11% |
| 2001-03-01 | 0 | 9.000 | 8.900 | 9.050 | 8.850 | 9.500 | 7,196,081 | 65,996,789 | 9.1712 | 3.197 | 3.161 | 3.214 | 3.143 | 3.374 | 20,260,174 | 3.2575 | 3.45% |
| 2001-02-28 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 9.800 | 7,668,500 | 73,378,460 | 9.5688 | 3.090 | 3.072 | 3.090 | 3.055 | 3.481 | 21,590,244 | 3.3987 | -7.45% |
| 2001-02-27 | 0 | 9.400 | 9.400 | 9.600 | 9.200 | 9.800 | 8,351,737 | 80,149,028 | 9.5967 | 3.339 | 3.339 | 3.410 | 3.268 | 3.481 | 23,513,861 | 3.4086 | 0.00% |
| 2001-02-26 | 0 | 9.400 | 9.350 | 9.400 | 9.100 | 9.400 | 6,135,500 | 56,843,520 | 9.2647 | 3.339 | 3.321 | 3.339 | 3.232 | 3.339 | 17,274,166 | 3.2907 | 3.87% |
| 2001-02-23 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.100 | 2,009,608 | 18,106,132 | 9.0098 | 3.214 | 3.214 | 3.232 | 3.179 | 3.232 | 5,657,942 | 3.2001 | 0.56% |
| 2001-02-22 | 0 | 9.000 | 9.000 | 9.050 | 8.650 | 9.050 | 1,268,422 | 11,213,071 | 8.8402 | 3.197 | 3.197 | 3.214 | 3.072 | 3.214 | 3,571,173 | 3.1399 | 2.86% |
| 2001-02-21 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 1,423,549 | 12,411,958 | 8.7190 | 3.108 | 3.090 | 3.108 | 3.055 | 3.108 | 4,007,925 | 3.0969 | 0.00% |
| 2001-02-20 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.950 | 1,797,016 | 15,880,109 | 8.8369 | 3.108 | 3.090 | 3.126 | 3.090 | 3.179 | 5,059,401 | 3.1387 | -1.13% |
| 2001-02-19 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 8.850 | 1,081,000 | 9,516,233 | 8.8032 | 3.143 | 3.126 | 3.143 | 3.108 | 3.143 | 3,043,497 | 3.1267 | 1.72% |
| 2001-02-16 | 0 | 8.700 | 8.700 | 8.800 | 8.600 | 8.950 | 2,030,000 | 17,755,520 | 8.7466 | 3.090 | 3.090 | 3.126 | 3.055 | 3.179 | 5,715,355 | 3.1066 | -1.69% |
| 2001-02-15 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 9.000 | 1,330,000 | 11,788,965 | 8.8639 | 3.143 | 3.126 | 3.143 | 3.126 | 3.197 | 3,744,543 | 3.1483 | -2.21% |
| 2001-02-14 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.150 | 3,720,062 | 33,661,119 | 9.0485 | 3.214 | 3.197 | 3.214 | 3.179 | 3.250 | 10,473,632 | 3.2139 | 1.12% |
| 2001-02-13 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.100 | 2,343,195 | 21,125,676 | 9.0158 | 3.179 | 3.161 | 3.179 | 3.143 | 3.232 | 6,597,138 | 3.2022 | 0.56% |
| 2001-02-12 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.900 | 782,500 | 6,916,087 | 8.8384 | 3.161 | 3.143 | 3.161 | 3.108 | 3.161 | 2,203,086 | 3.1393 | 0.00% |
| 2001-02-09 | 0 | 8.900 | 8.950 | 9.000 | 8.750 | 8.950 | 1,689,500 | 14,947,092 | 8.8471 | 3.161 | 3.179 | 3.197 | 3.108 | 3.179 | 4,756,695 | 3.1423 | 1.14% |
| 2001-02-08 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.900 | 3,734,000 | 33,169,905 | 8.8832 | 3.126 | 3.126 | 3.143 | 3.108 | 3.161 | 10,512,874 | 3.1552 | -2.76% |
| 2001-02-07 | 0 | 9.050 | 9.000 | 9.050 | 8.900 | 9.150 | 2,836,500 | 25,582,049 | 9.0189 | 3.214 | 3.197 | 3.214 | 3.161 | 3.250 | 7,986,011 | 3.2034 | 1.69% |
| 2001-02-06 | 0 | 8.900 | 8.850 | 8.950 | 8.750 | 8.950 | 2,858,000 | 25,421,999 | 8.8950 | 3.161 | 3.143 | 3.179 | 3.108 | 3.179 | 8,046,543 | 3.1594 | 1.14% |
| 2001-02-05 | 0 | 8.800 | 8.750 | 8.950 | 8.750 | 9.050 | 3,897,580 | 35,072,138 | 8.9984 | 3.126 | 3.108 | 3.179 | 3.108 | 3.214 | 10,973,424 | 3.1961 | -4.86% |
| 2001-02-02 | 0 | 9.250 | 9.200 | 9.250 | 9.000 | 9.350 | 16,792,000 | 154,479,560 | 9.1996 | 3.285 | 3.268 | 3.285 | 3.197 | 3.321 | 47,276,962 | 3.2675 | 3.35% |
| 2001-02-01 | 0 | 8.950 | 8.800 | 8.950 | 8.700 | 8.950 | 2,696,000 | 23,815,625 | 8.8337 | 3.179 | 3.126 | 3.179 | 3.090 | 3.179 | 7,590,441 | 3.1376 | 2.87% |
| 2001-01-31 | 0 | 8.700 | 8.650 | 8.800 | 8.550 | 9.050 | 4,367,185 | 38,810,035 | 8.8867 | 3.090 | 3.072 | 3.126 | 3.037 | 3.214 | 12,295,572 | 3.1564 | -3.33% |
| 2001-01-30 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.050 | 3,660,842 | 32,724,639 | 8.9391 | 3.197 | 3.179 | 3.197 | 3.126 | 3.214 | 10,306,901 | 3.1750 | -0.55% |
| 2001-01-29 | 0 | 9.050 | 8.950 | 9.000 | 8.650 | 9.050 | 2,995,300 | 26,238,095 | 8.7598 | 3.214 | 3.179 | 3.197 | 3.072 | 3.214 | 8,433,104 | 3.1113 | 1.69% |
| 2001-01-23 | 0 | 8.900 | 8.850 | 8.900 | 8.650 | 8.900 | 1,657,500 | 14,641,941 | 8.8338 | 3.161 | 3.143 | 3.161 | 3.072 | 3.161 | 4,666,601 | 3.1376 | 0.56% |
| 2001-01-22 | 0 | 8.850 | 8.800 | 8.850 | 8.500 | 8.900 | 2,498,700 | 21,824,793 | 8.7345 | 3.143 | 3.126 | 3.143 | 3.019 | 3.161 | 7,034,954 | 3.1023 | 1.14% |
| 2001-01-19 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.850 | 4,452,500 | 39,140,675 | 8.7907 | 3.108 | 3.090 | 3.126 | 3.090 | 3.143 | 12,535,771 | 3.1223 | 2.94% |
| 2001-01-18 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.600 | 1,848,100 | 15,750,880 | 8.5227 | 3.019 | 3.001 | 3.019 | 3.001 | 3.055 | 5,203,225 | 3.0271 | 0.00% |
| 2001-01-17 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.850 | 3,953,500 | 33,934,075 | 8.5833 | 3.019 | 3.019 | 3.037 | 2.984 | 3.143 | 11,130,864 | 3.0486 | -3.41% |
| 2001-01-16 | 0 | 8.800 | 8.750 | 8.850 | 8.750 | 8.900 | 2,666,537 | 23,470,868 | 8.8020 | 3.126 | 3.108 | 3.143 | 3.108 | 3.161 | 7,507,490 | 3.1263 | -0.56% |
| 2001-01-15 | 0 | 8.850 | 8.650 | 8.850 | 8.500 | 8.950 | 3,869,830 | 33,866,125 | 8.7513 | 3.143 | 3.072 | 3.143 | 3.019 | 3.179 | 10,895,296 | 3.1083 | 0.00% |
| 2001-01-12 | 0 | 8.850 | 8.850 | 8.900 | 8.400 | 8.900 | 4,859,819 | 42,054,096 | 8.6534 | 3.143 | 3.143 | 3.161 | 2.984 | 3.161 | 13,682,556 | 3.0736 | 6.63% |
| 2001-01-11 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.650 | 5,354,500 | 45,328,835 | 8.4656 | 2.948 | 2.948 | 2.966 | 2.948 | 3.072 | 15,075,303 | 3.0068 | -0.60% |
| 2001-01-10 | 0 | 8.350 | 8.350 | 8.450 | 8.300 | 8.500 | 7,096,429 | 59,528,179 | 8.3885 | 2.966 | 2.966 | 3.001 | 2.948 | 3.019 | 19,979,610 | 2.9794 | -0.60% |
| 2001-01-09 | 0 | 8.400 | 8.350 | 8.400 | 8.250 | 8.650 | 11,097,500 | 93,799,700 | 8.4523 | 2.984 | 2.966 | 2.984 | 2.930 | 3.072 | 31,244,407 | 3.0021 | -6.67% |
| 2001-01-08 | 0 | 9.000 | 9.000 | 9.050 | 8.650 | 9.050 | 8,929,000 | 79,515,358 | 8.9053 | 3.197 | 3.197 | 3.214 | 3.072 | 3.214 | 25,139,114 | 3.1630 | -2.17% |
| 2001-01-05 | 0 | 9.200 | 9.200 | 9.250 | 9.100 | 9.500 | 9,645,500 | 89,199,425 | 9.2478 | 3.268 | 3.268 | 3.285 | 3.232 | 3.374 | 27,156,380 | 3.2847 | -1.60% |
| 2001-01-04 | 0 | 9.350 | 9.300 | 9.350 | 8.900 | 9.400 | 9,676,600 | 88,616,200 | 9.1578 | 3.321 | 3.303 | 3.321 | 3.161 | 3.339 | 27,243,941 | 3.2527 | 6.25% |
| 2001-01-03 | 0 | 8.800 | 8.750 | 8.800 | 8.650 | 8.800 | 2,134,383 | 18,692,491 | 8.7578 | 3.126 | 3.108 | 3.126 | 3.072 | 3.126 | 6,009,239 | 3.1106 | -0.56% |
| 2001-01-02 | 0 | 8.850 | 8.750 | 8.850 | 8.600 | 8.900 | 1,276,000 | 11,127,525 | 8.7206 | 3.143 | 3.108 | 3.143 | 3.055 | 3.161 | 3,592,509 | 3.0974 | 1.72% |
| 2000-12-29 | 0 | 8.700 | 8.500 | 8.600 | 8.600 | 8.850 | 2,426,000 | 21,287,925 | 8.7749 | 3.090 | 3.019 | 3.055 | 3.055 | 3.143 | 6,830,271 | 3.1167 | 0.58% |
| 2000-12-28 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 9.000 | 2,499,000 | 21,869,675 | 8.7514 | 3.072 | 3.072 | 3.108 | 3.072 | 3.197 | 7,035,799 | 3.1083 | -2.26% |
| 2000-12-27 | 0 | 8.850 | 8.850 | 8.900 | 8.600 | 8.900 | 4,712,462 | 41,617,552 | 8.8314 | 3.143 | 3.143 | 3.161 | 3.055 | 3.161 | 13,267,680 | 3.1368 | 1.14% |
| 2000-12-22 | 0 | 8.750 | 8.750 | 8.800 | 8.600 | 8.800 | 5,624,360 | 49,162,896 | 8.7411 | 3.108 | 3.108 | 3.126 | 3.055 | 3.126 | 15,835,080 | 3.1047 | -0.57% |
| 2000-12-21 | 0 | 8.800 | 8.800 | 8.850 | 8.200 | 8.850 | 11,697,843 | 100,906,200 | 8.6261 | 3.126 | 3.126 | 3.143 | 2.913 | 3.143 | 32,934,640 | 3.0638 | 4.14% |
| 2000-12-20 | 0 | 8.450 | 8.450 | 8.500 | 8.050 | 8.500 | 6,323,084 | 52,984,413 | 8.3795 | 3.001 | 3.001 | 3.019 | 2.859 | 3.019 | 17,802,299 | 2.9763 | 3.05% |
| 2000-12-19 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 5,152,948 | 42,145,505 | 8.1789 | 2.913 | 2.895 | 2.913 | 2.877 | 2.913 | 14,507,845 | 2.9050 | 0.61% |
| 2000-12-18 | 0 | 8.150 | 8.100 | 8.150 | 7.900 | 8.200 | 5,494,000 | 44,546,125 | 8.1081 | 2.895 | 2.877 | 2.895 | 2.806 | 2.913 | 15,468,058 | 2.8799 | 0.00% |
| 2000-12-15 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.200 | 5,290,500 | 43,193,951 | 8.1644 | 2.895 | 2.877 | 2.895 | 2.841 | 2.913 | 14,895,115 | 2.8999 | -1.21% |
| 2000-12-14 | 0 | 8.250 | 8.150 | 8.250 | 8.000 | 8.250 | 6,157,524 | 50,441,534 | 8.1919 | 2.930 | 2.895 | 2.930 | 2.841 | 2.930 | 17,336,174 | 2.9096 | 0.61% |
| 2000-12-13 | 0 | 8.200 | 8.150 | 8.200 | 7.900 | 8.250 | 12,346,300 | 100,306,425 | 8.1244 | 2.913 | 2.895 | 2.913 | 2.806 | 2.930 | 34,760,336 | 2.8857 | 3.80% |
| 2000-12-12 | 0 | 7.900 | 7.900 | 7.950 | 7.850 | 8.100 | 10,119,000 | 80,308,825 | 7.9364 | 2.806 | 2.806 | 2.824 | 2.788 | 2.877 | 28,489,494 | 2.8189 | -0.63% |
| 2000-12-11 | 0 | 7.950 | 7.900 | 7.950 | 7.800 | 7.950 | 7,193,500 | 56,485,770 | 7.8523 | 2.824 | 2.806 | 2.824 | 2.770 | 2.824 | 20,252,908 | 2.7890 | 1.27% |
| 2000-12-08 | 0 | 7.850 | 7.800 | 7.850 | 7.650 | 7.950 | 1,169,298 | 9,136,650 | 7.8138 | 2.788 | 2.770 | 2.788 | 2.717 | 2.824 | 3,292,095 | 2.7753 | -1.26% |
| 2000-12-07 | 0 | 7.950 | 7.900 | 7.950 | 7.450 | 8.000 | 4,864,022 | 37,885,487 | 7.7889 | 2.824 | 2.806 | 2.824 | 2.646 | 2.841 | 13,694,389 | 2.7665 | 4.61% |
| 2000-12-06 | 0 | 7.600 | 7.550 | 7.600 | 7.250 | 7.700 | 4,531,600 | 33,881,870 | 7.4768 | 2.699 | 2.682 | 2.699 | 2.575 | 2.735 | 12,758,473 | 2.6556 | 6.29% |
| 2000-12-05 | 0 | 7.150 | 7.050 | 7.150 | 7.050 | 7.150 | 880,050 | 6,257,820 | 7.1108 | 2.540 | 2.504 | 2.540 | 2.504 | 2.540 | 2,477,733 | 2.5256 | 1.42% |
| 2000-12-04 | 0 | 7.050 | 7.000 | 7.100 | 6.900 | 7.050 | 1,930,325 | 13,344,027 | 6.9128 | 2.504 | 2.486 | 2.522 | 2.451 | 2.504 | 5,434,725 | 2.4553 | 2.17% |
| 2000-12-01 | 0 | 6.900 | 6.950 | 7.000 | 6.650 | 6.950 | 5,092,573 | 34,417,178 | 6.7583 | 2.451 | 2.469 | 2.486 | 2.362 | 2.469 | 14,337,862 | 2.4004 | 0.00% |
| 2000-11-30 | 0 | 6.900 | 6.650 | 6.950 | 6.650 | 7.050 | 2,527,700 | 17,357,865 | 6.8671 | 2.451 | 2.362 | 2.469 | 2.362 | 2.504 | 7,116,602 | 2.4391 | 0.73% |
| 2000-11-29 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 7.050 | 1,370,500 | 9,438,750 | 6.8871 | 2.433 | 2.415 | 2.451 | 2.415 | 2.504 | 3,858,568 | 2.4462 | -2.84% |
| 2000-11-28 | 0 | 7.050 | 7.050 | 7.100 | 6.900 | 7.200 | 1,037,500 | 7,288,775 | 7.0253 | 2.504 | 2.504 | 2.522 | 2.451 | 2.557 | 2,921,025 | 2.4953 | -2.08% |
| 2000-11-27 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 1,926,650 | 13,840,560 | 7.1837 | 2.557 | 2.540 | 2.557 | 2.540 | 2.557 | 5,424,378 | 2.5515 | 2.13% |
| 2000-11-24 | 0 | 7.050 | 7.000 | 7.050 | 6.950 | 7.200 | 334,500 | 2,359,275 | 7.0531 | 2.504 | 2.486 | 2.504 | 2.469 | 2.557 | 941,767 | 2.5052 | -2.76% |
| 2000-11-23 | 0 | 7.250 | 7.100 | 7.200 | 7.100 | 7.250 | 3,816,965 | 27,409,155 | 7.1809 | 2.575 | 2.522 | 2.557 | 2.522 | 2.575 | 10,746,457 | 2.5505 | 2.84% |
| 2000-11-22 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 31.10 | 2,568,123 | 18,346,849 | 7.1441 | 2.504 | 2.504 | 2.522 | 2.486 | 11.05 | 7,230,411 | 2.5375 | 0.71% |
| 2000-11-21 | 0 | 7.000 | 7.000 | 7.050 | 6.850 | 7.100 | 1,203,500 | 8,452,625 | 7.0234 | 2.486 | 2.486 | 2.504 | 2.433 | 2.522 | 3,388,389 | 2.4946 | -0.71% |
| 2000-11-20 | 0 | 7.050 | 7.050 | 7.150 | 6.850 | 7.150 | 1,213,500 | 8,477,803 | 6.9862 | 2.504 | 2.504 | 2.540 | 2.433 | 2.540 | 3,416,543 | 2.4814 | 2.17% |
| 2000-11-17 | 0 | 6.900 | 6.900 | 7.050 | 6.800 | 7.000 | 1,446,912 | 10,008,965 | 6.9175 | 2.451 | 2.451 | 2.504 | 2.415 | 2.486 | 4,073,702 | 2.4570 | 0.73% |
| 2000-11-16 | 0 | 6.850 | 6.800 | 6.950 | 6.800 | 7.000 | 644,000 | 4,445,825 | 6.9035 | 2.433 | 2.415 | 2.469 | 2.415 | 2.486 | 1,813,147 | 2.4520 | -2.14% |
| 2000-11-15 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.200 | 740,400 | 5,257,965 | 7.1015 | 2.486 | 2.469 | 2.486 | 2.486 | 2.557 | 2,084,556 | 2.5223 | -2.78% |
| 2000-11-14 | 0 | 7.200 | 7.100 | 7.200 | 6.800 | 7.200 | 1,599,500 | 11,299,875 | 7.0646 | 2.557 | 2.522 | 2.557 | 2.415 | 2.557 | 4,503,305 | 2.5092 | 5.11% |
| 2000-11-13 | 0 | 6.850 | 6.800 | 6.850 | 6.600 | 6.850 | 939,500 | 6,376,250 | 6.7869 | 2.433 | 2.415 | 2.433 | 2.344 | 2.433 | 2,645,111 | 2.4106 | -2.14% |
| 2000-11-10 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.300 | 2,610,000 | 18,463,000 | 7.0739 | 2.486 | 2.486 | 2.522 | 2.486 | 2.593 | 7,348,313 | 2.5125 | -4.76% |
| 2000-11-09 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.400 | 498,500 | 3,668,650 | 7.3594 | 2.611 | 2.611 | 2.628 | 2.593 | 2.628 | 1,403,500 | 2.6139 | 0.14% |
| 2000-11-08 | 0 | 7.600 | 7.600 | 7.650 | 7.550 | 7.700 | 2,320,500 | 17,734,950 | 7.6427 | 2.607 | 2.607 | 2.624 | 2.590 | 2.641 | 6,764,664 | 2.6217 | 0.66% |
| 2000-11-07 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 596,000 | 4,474,400 | 7.5074 | 2.590 | 2.573 | 2.607 | 2.573 | 2.590 | 1,737,444 | 2.5753 | 0.67% |
| 2000-11-06 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.550 | 641,347 | 4,820,808 | 7.5167 | 2.573 | 2.573 | 2.590 | 2.556 | 2.590 | 1,869,639 | 2.5785 | 0.67% |
| 2000-11-03 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.500 | 2,529,300 | 18,849,697 | 7.4525 | 2.556 | 2.538 | 2.556 | 2.538 | 2.573 | 7,373,353 | 2.5565 | 0.68% |
| 2000-11-02 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.600 | 1,084,500 | 8,156,775 | 7.5212 | 2.538 | 2.538 | 2.573 | 2.538 | 2.607 | 3,161,508 | 2.5800 | -0.67% |
| 2000-11-01 | 0 | 7.450 | 7.350 | 7.450 | 7.150 | 7.500 | 2,156,844 | 15,989,514 | 7.4134 | 2.556 | 2.521 | 2.556 | 2.453 | 2.573 | 6,287,578 | 2.5430 | 4.93% |
| 2000-10-31 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.450 | 2,108,500 | 15,395,750 | 7.3018 | 2.436 | 2.418 | 2.453 | 2.436 | 2.556 | 6,146,647 | 2.5047 | -1.39% |
| 2000-10-30 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.250 | 599,500 | 4,274,541 | 7.1302 | 2.470 | 2.436 | 2.470 | 2.436 | 2.487 | 1,747,648 | 2.4459 | -0.69% |
| 2000-10-27 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.450 | 1,062,500 | 7,729,625 | 7.2749 | 2.487 | 2.470 | 2.487 | 2.470 | 2.556 | 3,097,374 | 2.4955 | -2.68% |
| 2000-10-26 | 0 | 7.450 | 7.350 | 7.450 | 7.200 | 7.450 | 1,424,631 | 10,405,016 | 7.3037 | 2.556 | 2.521 | 2.556 | 2.470 | 2.556 | 4,153,049 | 2.5054 | 2.76% |
| 2000-10-25 | 0 | 7.250 | 7.250 | 7.300 | 7.150 | 7.400 | 712,970 | 5,173,440 | 7.2562 | 2.487 | 2.487 | 2.504 | 2.453 | 2.538 | 2,078,433 | 2.4891 | -2.03% |
| 2000-10-24 | 0 | 7.400 | 7.200 | 7.400 | 7.300 | 7.550 | 2,086,562 | 15,431,346 | 7.3956 | 2.538 | 2.470 | 2.538 | 2.504 | 2.590 | 6,082,694 | 2.5369 | -0.67% |
| 2000-10-23 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.500 | 1,203,545 | 8,980,582 | 7.4618 | 2.556 | 2.538 | 2.556 | 2.521 | 2.573 | 3,508,545 | 2.5596 | 0.68% |
| 2000-10-20 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.450 | 1,018,000 | 7,501,200 | 7.3686 | 2.538 | 2.521 | 2.538 | 2.504 | 2.556 | 2,967,648 | 2.5277 | 2.07% |
| 2000-10-19 | 0 | 7.250 | 7.250 | 7.350 | 7.100 | 7.450 | 2,172,000 | 15,698,400 | 7.2276 | 2.487 | 2.487 | 2.521 | 2.436 | 2.556 | 6,331,761 | 2.4793 | -2.68% |
| 2000-10-18 | 0 | 7.450 | 7.300 | 7.450 | 7.200 | 7.450 | 497,500 | 3,641,975 | 7.3206 | 2.556 | 2.504 | 2.556 | 2.470 | 2.556 | 1,450,300 | 2.5112 | -1.32% |
| 2000-10-17 | 0 | 7.550 | 7.500 | 7.550 | 7.400 | 7.600 | 1,098,000 | 8,217,925 | 7.4844 | 2.590 | 2.573 | 2.590 | 2.538 | 2.607 | 3,200,862 | 2.5674 | 0.67% |
| 2000-10-16 | 0 | 7.500 | 7.500 | 7.550 | 7.250 | 7.600 | 744,500 | 5,544,250 | 7.4469 | 2.573 | 2.573 | 2.590 | 2.487 | 2.607 | 2,170,348 | 2.5545 | 2.04% |
| 2000-10-13 | 0 | 7.350 | 7.250 | 7.400 | 7.000 | 7.400 | 1,346,100 | 9,768,735 | 7.2571 | 2.521 | 2.487 | 2.538 | 2.401 | 2.538 | 3,924,117 | 2.4894 | 0.00% |
| 2000-10-12 | 0 | 7.350 | 7.250 | 7.350 | 7.050 | 7.350 | 1,267,500 | 9,201,575 | 7.2596 | 2.521 | 2.487 | 2.521 | 2.418 | 2.521 | 3,694,985 | 2.4903 | 2.08% |
| 2000-10-11 | 0 | 7.200 | 7.200 | 7.250 | 7.050 | 7.250 | 879,500 | 6,338,033 | 7.2064 | 2.470 | 2.470 | 2.487 | 2.418 | 2.487 | 2,563,897 | 2.4720 | 1.41% |
| 2000-10-10 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.500 | 2,884,000 | 20,996,125 | 7.2802 | 2.436 | 2.436 | 2.453 | 2.436 | 2.573 | 8,407,365 | 2.4973 | -5.33% |
| 2000-10-09 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.700 | 3,240,000 | 24,383,850 | 7.5259 | 2.573 | 2.573 | 2.590 | 2.573 | 2.641 | 9,445,168 | 2.5816 | -4.46% |
| 2000-10-05 | 0 | 7.850 | 7.750 | 7.850 | 7.750 | 8.050 | 2,784,200 | 21,933,935 | 7.8780 | 2.693 | 2.659 | 2.693 | 2.659 | 2.761 | 8,116,431 | 2.7024 | -1.88% |
| 2000-10-04 | 0 | 8.000 | 7.900 | 7.950 | 7.750 | 8.000 | 3,525,000 | 27,876,450 | 7.9082 | 2.744 | 2.710 | 2.727 | 2.659 | 2.744 | 10,275,993 | 2.7128 | 0.63% |
| 2000-10-03 | 0 | 7.950 | 7.800 | 7.950 | 7.500 | 7.950 | 3,517,604 | 27,232,774 | 7.7419 | 2.727 | 2.676 | 2.727 | 2.573 | 2.727 | 10,254,432 | 2.6557 | 4.61% |
| 2000-09-29 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.900 | 1,472,500 | 11,351,325 | 7.7089 | 2.607 | 2.590 | 2.624 | 2.590 | 2.710 | 4,292,596 | 2.6444 | -2.56% |
| 2000-09-28 | 0 | 7.800 | 7.650 | 7.800 | 7.450 | 7.800 | 2,892,500 | 21,894,033 | 7.5692 | 2.676 | 2.624 | 2.676 | 2.556 | 2.676 | 8,432,144 | 2.5965 | 4.00% |
| 2000-09-27 | 0 | 7.500 | 7.500 | 7.600 | 6.900 | 7.650 | 4,370,000 | 32,482,350 | 7.4330 | 2.573 | 2.573 | 2.607 | 2.367 | 2.624 | 12,739,316 | 2.5498 | 7.14% |
| 2000-09-26 | 0 | 7.000 | 6.900 | 7.050 | 6.750 | 7.000 | 3,714,000 | 25,270,224 | 6.8040 | 2.401 | 2.367 | 2.418 | 2.315 | 2.401 | 10,826,961 | 2.3340 | 2.94% |
| 2000-09-25 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.800 | 3,093,000 | 20,859,500 | 6.7441 | 2.333 | 2.315 | 2.333 | 2.298 | 2.333 | 9,016,637 | 2.3134 | 0.74% |
| 2000-09-22 | 0 | 6.750 | 6.650 | 6.800 | 6.600 | 7.100 | 2,132,500 | 14,388,450 | 6.7472 | 2.315 | 2.281 | 2.333 | 2.264 | 2.436 | 6,216,611 | 2.3145 | -1.46% |
| 2000-09-21 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.900 | 2,190,300 | 14,981,358 | 6.8399 | 2.350 | 2.333 | 2.350 | 2.333 | 2.367 | 6,385,108 | 2.3463 | -2.14% |
| 2000-09-20 | 0 | 7.000 | 7.000 | 7.050 | 6.750 | 7.050 | 552,500 | 3,818,970 | 6.9122 | 2.401 | 2.401 | 2.418 | 2.315 | 2.418 | 1,610,634 | 2.3711 | 1.45% |
| 2000-09-19 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 7.200 | 2,006,000 | 13,952,825 | 6.9555 | 2.367 | 2.350 | 2.367 | 2.350 | 2.470 | 5,847,842 | 2.3860 | -2.82% |
| 2000-09-18 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.300 | 1,503,000 | 10,798,525 | 7.1846 | 2.436 | 2.418 | 2.436 | 2.418 | 2.504 | 4,381,508 | 2.4646 | -4.05% |
| 2000-09-15 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.550 | 2,131,000 | 15,904,625 | 7.4635 | 2.538 | 2.521 | 2.538 | 2.521 | 2.590 | 6,212,238 | 2.5602 | -1.33% |
| 2000-09-14 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.650 | 1,957,000 | 14,634,450 | 7.4780 | 2.573 | 2.573 | 2.590 | 2.538 | 2.624 | 5,704,998 | 2.5652 | -0.66% |
| 2000-09-12 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.600 | 555,000 | 4,185,684 | 7.5418 | 2.590 | 2.573 | 2.590 | 2.573 | 2.607 | 1,617,922 | 2.5871 | 0.00% |
| 2000-09-11 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.600 | 699,000 | 5,283,275 | 7.5583 | 2.590 | 2.590 | 2.607 | 2.573 | 2.607 | 2,037,708 | 2.5928 | -0.66% |
| 2000-09-08 | 0 | 7.600 | 7.600 | 7.700 | 7.600 | 7.900 | 1,385,500 | 10,943,489 | 7.8986 | 2.607 | 2.607 | 2.641 | 2.607 | 2.710 | 4,038,975 | 2.7095 | -4.40% |
| 2000-09-07 | 0 | 7.950 | 7.850 | 7.950 | 7.850 | 8.000 | 996,000 | 7,899,200 | 7.9309 | 2.727 | 2.693 | 2.727 | 2.693 | 2.744 | 2,903,515 | 2.7206 | -0.63% |
| 2000-09-06 | 0 | 8.000 | 7.850 | 8.000 | 7.750 | 8.000 | 2,370,345 | 18,712,474 | 7.8944 | 2.744 | 2.693 | 2.744 | 2.659 | 2.744 | 6,909,971 | 2.7080 | 1.91% |
| 2000-09-05 | 0 | 7.850 | 7.750 | 7.850 | 7.750 | 8.000 | 1,719,809 | 13,455,353 | 7.8237 | 2.693 | 2.659 | 2.693 | 2.659 | 2.744 | 5,013,545 | 2.6838 | -1.88% |
| 2000-09-04 | 0 | 8.000 | 7.850 | 7.900 | 7.650 | 8.000 | 3,188,700 | 25,085,338 | 7.8669 | 2.744 | 2.693 | 2.710 | 2.624 | 2.744 | 9,295,619 | 2.6986 | 4.58% |
| 2000-09-01 | 0 | 7.650 | 7.600 | 7.650 | 7.400 | 7.700 | 1,170,500 | 8,871,225 | 7.5790 | 2.624 | 2.607 | 2.624 | 2.538 | 2.641 | 3,412,213 | 2.5998 | 4.79% |
| 2000-08-31 | 0 | 7.300 | 7.300 | 7.450 | 7.300 | 7.600 | 2,372,714 | 17,408,104 | 7.3368 | 2.504 | 2.504 | 2.556 | 2.504 | 2.607 | 6,916,877 | 2.5168 | 0.00% |
| 2000-08-30 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.350 | 2,551,800 | 18,652,948 | 7.3097 | 2.504 | 2.504 | 2.521 | 2.487 | 2.521 | 7,438,944 | 2.5075 | 0.00% |
| 2000-08-29 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.400 | 3,297,600 | 24,108,489 | 7.3109 | 2.504 | 2.487 | 2.504 | 2.487 | 2.538 | 9,613,082 | 2.5079 | 0.69% |
| 2000-08-28 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 610,000 | 4,441,765 | 7.2816 | 2.487 | 2.487 | 2.504 | 2.487 | 2.504 | 1,778,257 | 2.4978 | 0.00% |
| 2000-08-25 | 0 | 7.250 | 7.250 | 7.350 | 7.200 | 7.550 | 2,832,509 | 20,726,065 | 7.3172 | 2.487 | 2.487 | 2.521 | 2.470 | 2.590 | 8,257,260 | 2.5100 | -0.68% |
| 2000-08-24 | 0 | 7.300 | 7.300 | 7.350 | 7.150 | 7.450 | 4,156,000 | 30,335,060 | 7.2991 | 2.504 | 2.504 | 2.521 | 2.453 | 2.556 | 12,115,468 | 2.5038 | -2.01% |
| 2000-08-23 | 0 | 7.450 | 7.400 | 7.500 | 7.350 | 7.650 | 3,491,000 | 26,074,200 | 7.4690 | 2.556 | 2.538 | 2.573 | 2.521 | 2.624 | 10,176,877 | 2.5621 | -3.25% |
| 2000-08-22 | 0 | 7.700 | 7.650 | 7.700 | 7.500 | 7.700 | 2,627,370 | 20,052,601 | 7.6322 | 2.641 | 2.624 | 2.641 | 2.573 | 2.641 | 7,659,244 | 2.6181 | 1.32% |
| 2000-08-21 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.750 | 885,000 | 6,778,475 | 7.6593 | 2.607 | 2.607 | 2.624 | 2.607 | 2.659 | 2,579,930 | 2.6274 | -2.56% |
| 2000-08-18 | 0 | 7.800 | 7.800 | 7.950 | 7.800 | 8.000 | 1,750,500 | 13,880,808 | 7.9296 | 2.676 | 2.676 | 2.727 | 2.676 | 2.744 | 5,103,014 | 2.7201 | -1.89% |
| 2000-08-17 | 0 | 7.950 | 7.900 | 7.950 | 7.700 | 8.000 | 2,893,900 | 22,806,990 | 7.8811 | 2.727 | 2.710 | 2.727 | 2.641 | 2.744 | 8,436,226 | 2.7035 | 0.63% |
| 2000-08-16 | 0 | 7.900 | 7.850 | 7.900 | 7.700 | 7.900 | 4,757,948 | 37,350,427 | 7.8501 | 2.710 | 2.693 | 2.710 | 2.641 | 2.710 | 13,870,252 | 2.6928 | 0.64% |
| 2000-08-15 | 0 | 7.850 | 7.800 | 7.850 | 7.450 | 7.850 | 4,067,543 | 31,234,970 | 7.6791 | 2.693 | 2.676 | 2.693 | 2.556 | 2.693 | 11,857,601 | 2.6342 | 5.37% |
| 2000-08-14 | 0 | 7.450 | 7.350 | 7.450 | 7.300 | 7.450 | 1,865,500 | 13,672,710 | 7.3292 | 2.556 | 2.521 | 2.556 | 2.504 | 2.556 | 5,438,259 | 2.5142 | 3.47% |
| 2000-08-11 | 0 | 7.200 | 7.150 | 7.250 | 7.200 | 7.400 | 3,359,500 | 24,493,200 | 7.2907 | 2.470 | 2.453 | 2.487 | 2.470 | 2.538 | 9,793,531 | 2.5010 | -4.00% |
| 2000-08-10 | 0 | 7.500 | 7.300 | 7.500 | 7.500 | 7.550 | 1,507,000 | 11,353,600 | 7.5339 | 2.573 | 2.504 | 2.573 | 2.573 | 2.590 | 4,393,169 | 2.5844 | -1.32% |
| 2000-08-09 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.650 | 6,044,952 | 45,891,915 | 7.5918 | 2.607 | 2.590 | 2.607 | 2.573 | 2.624 | 17,622,095 | 2.6042 | -1.30% |
| 2000-08-08 | 0 | 7.700 | 7.650 | 7.700 | 7.300 | 7.700 | 7,248,992 | 54,786,509 | 7.5578 | 2.641 | 2.624 | 2.641 | 2.504 | 2.641 | 21,132,082 | 2.5926 | 4.05% |
| 2000-08-07 | 0 | 7.400 | 7.400 | 7.450 | 7.150 | 7.450 | 4,589,000 | 33,349,525 | 7.2673 | 2.538 | 2.538 | 2.556 | 2.453 | 2.556 | 13,377,739 | 2.4929 | 3.50% |
| 2000-08-04 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.250 | 4,473,749 | 32,056,798 | 7.1655 | 2.453 | 2.436 | 2.453 | 2.436 | 2.487 | 13,041,762 | 2.4580 | -0.69% |
| 2000-08-03 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 3,794,000 | 27,097,460 | 7.1422 | 2.470 | 2.453 | 2.470 | 2.436 | 2.470 | 11,060,175 | 2.4500 | 1.41% |
| 2000-08-02 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.150 | 7,026,020 | 49,914,237 | 7.1042 | 2.436 | 2.436 | 2.453 | 2.401 | 2.453 | 20,482,080 | 2.4370 | -0.70% |
| 2000-08-01 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.200 | 2,225,952 | 15,835,545 | 7.1141 | 2.453 | 2.436 | 2.453 | 2.418 | 2.470 | 6,489,040 | 2.4404 | 0.70% |
| 2000-07-31 | 0 | 7.100 | 7.100 | 7.200 | 7.000 | 7.200 | 4,969,801 | 35,480,348 | 7.1392 | 2.436 | 2.436 | 2.470 | 2.401 | 2.470 | 14,487,841 | 2.4490 | -1.39% |
| 2000-07-28 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.250 | 3,594,000 | 25,753,900 | 7.1658 | 2.470 | 2.453 | 2.470 | 2.436 | 2.487 | 10,477,140 | 2.4581 | -0.69% |
| 2000-07-27 | 0 | 7.250 | 7.150 | 7.250 | 7.000 | 7.250 | 6,693,000 | 47,819,400 | 7.1447 | 2.487 | 2.453 | 2.487 | 2.401 | 2.487 | 19,511,268 | 2.4509 | 1.40% |
| 2000-07-26 | 0 | 7.150 | 7.150 | 7.200 | 6.900 | 7.150 | 4,499,080 | 31,950,983 | 7.1017 | 2.453 | 2.453 | 2.470 | 2.367 | 2.453 | 13,115,607 | 2.4361 | 0.00% |
| 2000-07-25 | 0 | 7.150 | 7.150 | 7.200 | 6.850 | 7.250 | 8,190,816 | 58,522,262 | 7.1449 | 2.453 | 2.453 | 2.470 | 2.350 | 2.487 | 23,877,664 | 2.4509 | 2.88% |
| 2000-07-24 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 1,247,700 | 8,698,745 | 6.9718 | 2.384 | 2.384 | 2.401 | 2.384 | 2.401 | 3,637,264 | 2.3916 | 0.00% |
| 2000-07-21 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 7.050 | 8,761,150 | 61,171,765 | 6.9822 | 2.384 | 2.367 | 2.401 | 2.367 | 2.418 | 25,540,288 | 2.3951 | 2.96% |
| 2000-07-20 | 0 | 6.750 | 6.750 | 6.800 | 6.400 | 6.800 | 2,883,000 | 19,126,225 | 6.6341 | 2.315 | 2.315 | 2.333 | 2.195 | 2.333 | 8,404,450 | 2.2757 | 2.27% |
| 2000-07-19 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.650 | 2,841,375 | 18,763,150 | 6.6035 | 2.264 | 2.264 | 2.281 | 2.247 | 2.281 | 8,283,106 | 2.2652 | 0.00% |
| 2000-07-18 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.800 | 3,686,500 | 24,561,125 | 6.6625 | 2.264 | 2.264 | 2.281 | 2.264 | 2.333 | 10,746,794 | 2.2854 | -3.65% |
| 2000-07-17 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 7.000 | 3,355,000 | 23,064,450 | 6.8746 | 2.350 | 2.333 | 2.350 | 2.333 | 2.401 | 9,780,413 | 2.3582 | 3.01% |
| 2000-07-14 | 0 | 6.650 | 6.550 | 6.650 | 6.550 | 7.000 | 4,155,000 | 27,728,050 | 6.6734 | 2.281 | 2.247 | 2.281 | 2.247 | 2.401 | 12,112,553 | 2.2892 | -2.92% |
| 2000-07-13 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.000 | 5,273,000 | 36,485,085 | 6.9192 | 2.350 | 2.350 | 2.367 | 2.350 | 2.401 | 15,371,719 | 2.3735 | -0.72% |
| 2000-07-12 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 7.050 | 6,634,910 | 45,964,917 | 6.9277 | 2.367 | 2.367 | 2.384 | 2.333 | 2.418 | 19,341,926 | 2.3764 | -1.43% |
| 2000-07-11 | 0 | 7.000 | 7.000 | 7.050 | 6.700 | 7.100 | 15,445,700 | 107,478,685 | 6.9585 | 2.401 | 2.401 | 2.418 | 2.298 | 2.436 | 45,026,923 | 2.3870 | 3.70% |
| 2000-07-10 | 0 | 6.750 | 6.700 | 6.750 | 6.250 | 7.050 | 19,775,392 | 132,218,959 | 6.6860 | 2.315 | 2.298 | 2.315 | 2.144 | 2.418 | 57,648,734 | 2.2935 | 9.76% |
| 2000-07-07 | 0 | 6.150 | 6.150 | 6.200 | 5.900 | 6.200 | 4,889,500 | 29,979,325 | 6.1314 | 2.110 | 2.110 | 2.127 | 2.024 | 2.127 | 14,253,749 | 2.1033 | -0.81% |
| 2000-07-06 | 0 | 6.200 | 6.150 | 6.250 | 5.700 | 6.200 | 7,852,800 | 46,965,225 | 5.9807 | 2.127 | 2.110 | 2.144 | 1.955 | 2.127 | 22,892,288 | 2.0516 | 5.98% |
| 2000-07-05 | 0 | 5.850 | 5.850 | 5.900 | 5.600 | 5.900 | 7,779,500 | 44,591,685 | 5.7319 | 2.007 | 2.007 | 2.024 | 1.921 | 2.024 | 22,678,606 | 1.9662 | 3.54% |
| 2000-07-04 | 0 | 5.650 | 5.550 | 5.650 | 5.500 | 5.650 | 5,017,673 | 27,850,070 | 5.5504 | 1.938 | 1.904 | 1.938 | 1.887 | 1.938 | 14,627,396 | 1.9040 | 1.80% |
| 2000-07-03 | 0 | 5.550 | 5.550 | 5.600 | 5.300 | 5.600 | 3,026,000 | 16,674,863 | 5.5105 | 1.904 | 1.904 | 1.921 | 1.818 | 1.921 | 8,821,320 | 1.8903 | 5.71% |
| 2000-06-30 | 0 | 5.250 | 5.300 | 5.400 | 5.150 | 5.550 | 2,471,451 | 13,347,020 | 5.4005 | 1.801 | 1.818 | 1.852 | 1.767 | 1.904 | 7,204,713 | 1.8525 | -1.87% |
| 2000-06-29 | 0 | 5.350 | 5.250 | 5.350 | 5.150 | 5.400 | 2,975,481 | 15,772,165 | 5.3007 | 1.835 | 1.801 | 1.835 | 1.767 | 1.852 | 8,674,049 | 1.8183 | -0.93% |
| 2000-06-28 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 1,193,715 | 6,501,568 | 5.4465 | 1.852 | 1.852 | 1.870 | 1.852 | 1.887 | 3,479,888 | 1.8683 | -3.57% |
| 2000-06-27 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.600 | 5,259,540 | 28,997,112 | 5.5132 | 1.921 | 1.904 | 1.921 | 1.870 | 1.921 | 15,332,481 | 1.8912 | 1.82% |
| 2000-06-26 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.550 | 420,305 | 2,314,286 | 5.5062 | 1.887 | 1.870 | 1.887 | 1.887 | 1.904 | 1,225,263 | 1.8888 | -0.90% |
| 2000-06-23 | 0 | 5.550 | 5.550 | 5.600 | 5.400 | 5.600 | 653,500 | 3,614,975 | 5.5317 | 1.904 | 1.904 | 1.921 | 1.852 | 1.921 | 1,905,067 | 1.8976 | 1.83% |
| 2000-06-22 | 0 | 5.450 | 5.450 | 5.550 | 5.450 | 5.700 | 1,172,500 | 6,481,960 | 5.5283 | 1.870 | 1.870 | 1.904 | 1.870 | 1.955 | 3,418,043 | 1.8964 | -5.22% |
| 2000-06-21 | 0 | 5.750 | 5.750 | 5.800 | 5.450 | 5.800 | 2,516,000 | 13,972,650 | 5.5535 | 1.972 | 1.972 | 1.990 | 1.870 | 1.990 | 7,334,581 | 1.9050 | 4.55% |
| 2000-06-20 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.700 | 1,869,000 | 10,365,625 | 5.5461 | 1.887 | 1.887 | 1.904 | 1.870 | 1.955 | 5,448,463 | 1.9025 | 0.00% |
| 2000-06-19 | 0 | 5.500 | 5.500 | 5.550 | 5.400 | 5.550 | 1,878,500 | 10,331,660 | 5.5000 | 1.887 | 1.887 | 1.904 | 1.852 | 1.904 | 5,476,157 | 1.8867 | -0.90% |
| 2000-06-16 | 0 | 5.550 | 5.550 | 5.600 | 5.350 | 5.600 | 4,162,500 | 22,749,400 | 5.4653 | 1.904 | 1.904 | 1.921 | 1.835 | 1.921 | 12,134,417 | 1.8748 | 2.78% |
| 2000-06-15 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 2,103,640 | 11,301,357 | 5.3723 | 1.852 | 1.835 | 1.852 | 1.818 | 1.870 | 6,132,479 | 1.8429 | 3.85% |
| 2000-06-14 | 0 | 5.200 | 5.150 | 5.200 | 5.050 | 5.200 | 1,538,500 | 7,926,013 | 5.1518 | 1.784 | 1.767 | 1.784 | 1.732 | 1.784 | 4,484,997 | 1.7672 | 2.97% |
| 2000-06-13 | 0 | 5.050 | 5.000 | 5.100 | 4.950 | 5.100 | 943,500 | 4,757,638 | 5.0425 | 1.732 | 1.715 | 1.749 | 1.698 | 1.749 | 2,750,468 | 1.7298 | -0.98% |
| 2000-06-12 | 0 | 5.100 | 5.100 | 5.200 | 5.000 | 5.150 | 650,913 | 3,299,899 | 5.0696 | 1.749 | 1.749 | 1.784 | 1.715 | 1.767 | 1,897,525 | 1.7391 | 0.99% |
| 2000-06-09 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 293,500 | 1,486,425 | 5.0645 | 1.732 | 1.732 | 1.749 | 1.715 | 1.749 | 855,604 | 1.7373 | 0.00% |
| 2000-06-08 | 0 | 5.050 | 5.000 | 5.100 | 4.975 | 5.200 | 697,650 | 3,516,335 | 5.0403 | 1.732 | 1.715 | 1.749 | 1.707 | 1.784 | 2,033,772 | 1.7290 | -1.94% |
| 2000-06-07 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.250 | 1,148,500 | 5,895,100 | 5.1329 | 1.767 | 1.749 | 1.767 | 1.732 | 1.801 | 3,348,079 | 1.7607 | -2.83% |
| 2000-06-05 | 0 | 5.300 | 5.200 | 5.300 | 5.000 | 5.350 | 3,162,000 | 16,270,625 | 5.1457 | 1.818 | 1.784 | 1.818 | 1.715 | 1.835 | 9,217,784 | 1.7651 | 8.16% |
| 2000-06-02 | 0 | 4.900 | 4.900 | 4.925 | 4.700 | 4.900 | 3,253,000 | 15,639,650 | 4.8078 | 1.681 | 1.681 | 1.689 | 1.612 | 1.681 | 9,483,065 | 1.6492 | 5.38% |
| 2000-06-01 | 0 | 4.650 | 4.650 | 4.700 | 4.625 | 4.725 | 4,902,712 | 22,816,117 | 4.6538 | 1.595 | 1.595 | 1.612 | 1.587 | 1.621 | 14,292,265 | 1.5964 | 0.54% |
| 2000-05-31 | 0 | 4.625 | 4.625 | 4.700 | 4.625 | 4.850 | 3,664,500 | 17,517,838 | 4.7804 | 1.587 | 1.587 | 1.612 | 1.587 | 1.664 | 10,682,660 | 1.6398 | -1.07% |
| 2000-05-30 | 0 | 4.675 | 4.675 | 4.700 | 4.650 | 4.775 | 1,466,400 | 6,903,938 | 4.7081 | 1.604 | 1.604 | 1.612 | 1.595 | 1.638 | 4,274,813 | 1.6150 | 0.00% |
| 2000-05-29 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.675 | 770,600 | 3,588,014 | 4.6561 | 1.604 | 1.604 | 1.612 | 1.578 | 1.604 | 2,246,434 | 1.5972 | 0.54% |
| 2000-05-26 | 0 | 4.650 | 4.650 | 4.700 | 4.600 | 4.750 | 2,067,375 | 9,783,165 | 4.7322 | 1.595 | 1.595 | 1.612 | 1.578 | 1.629 | 6,026,760 | 1.6233 | -2.62% |
| 2000-05-25 | 0 | 4.775 | 4.775 | 4.800 | 4.725 | 4.825 | 6,501,000 | 30,643,788 | 4.7137 | 1.638 | 1.638 | 1.647 | 1.621 | 1.655 | 18,951,554 | 1.6170 | 1.60% |
| 2000-05-24 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.800 | 3,477,775 | 16,435,657 | 4.7259 | 1.612 | 1.604 | 1.612 | 1.604 | 1.647 | 10,138,324 | 1.6211 | -2.08% |
| 2000-05-23 | 0 | 4.800 | 4.800 | 4.825 | 4.600 | 4.825 | 2,403,034 | 11,434,686 | 4.7584 | 1.647 | 1.647 | 1.655 | 1.578 | 1.655 | 7,005,265 | 1.6323 | 3.23% |
| 2000-05-22 | 0 | 4.650 | 4.600 | 4.675 | 4.450 | 4.675 | 3,365,800 | 15,422,293 | 4.5821 | 1.595 | 1.578 | 1.604 | 1.526 | 1.604 | 9,811,897 | 1.5718 | 1.09% |
| 2000-05-19 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.675 | 5,005,500 | 23,158,688 | 4.6266 | 1.578 | 1.578 | 1.587 | 1.578 | 1.604 | 14,591,910 | 1.5871 | -1.08% |
| 2000-05-18 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.725 | 3,233,000 | 15,074,486 | 4.6627 | 1.595 | 1.587 | 1.595 | 1.587 | 1.621 | 9,424,762 | 1.5995 | -3.13% |
| 2000-05-17 | 0 | 4.800 | 4.775 | 4.800 | 4.725 | 4.900 | 5,618,500 | 27,142,720 | 4.8310 | 1.647 | 1.638 | 1.647 | 1.621 | 1.681 | 16,378,912 | 1.6572 | -0.52% |
| 2000-05-16 | 0 | 4.825 | 4.800 | 4.850 | 4.700 | 4.850 | 4,497,500 | 21,399,345 | 4.7581 | 1.655 | 1.647 | 1.664 | 1.612 | 1.664 | 13,111,001 | 1.6322 | 1.58% |
| 2000-05-15 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.875 | 5,349,000 | 25,641,563 | 4.7937 | 1.629 | 1.621 | 1.629 | 1.621 | 1.672 | 15,593,272 | 1.6444 | -2.56% |
| 2000-05-12 | 0 | 4.875 | 4.875 | 4.900 | 4.750 | 4.925 | 3,924,000 | 18,912,588 | 4.8197 | 1.672 | 1.672 | 1.681 | 1.629 | 1.689 | 11,439,148 | 1.6533 | 2.63% |
| 2000-05-10 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.950 | 4,788,550 | 23,149,150 | 4.8343 | 1.629 | 1.621 | 1.629 | 1.621 | 1.698 | 13,959,463 | 1.6583 | -5.00% |
| 2000-05-09 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.100 | 1,387,000 | 6,960,300 | 5.0182 | 1.715 | 1.707 | 1.715 | 1.707 | 1.749 | 4,043,348 | 1.7214 | -1.96% |
| 2000-05-08 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.350 | 2,675,799 | 13,752,248 | 5.1395 | 1.749 | 1.732 | 1.749 | 1.732 | 1.835 | 7,800,423 | 1.7630 | -1.92% |
| 2000-05-05 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.450 | 1,587,500 | 8,427,460 | 5.3086 | 1.784 | 1.784 | 1.801 | 1.784 | 1.870 | 4,627,841 | 1.8210 | -3.70% |
| 2000-05-04 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.500 | 1,301,500 | 7,060,900 | 5.4252 | 1.852 | 1.835 | 1.852 | 1.852 | 1.887 | 3,794,101 | 1.8610 | -3.57% |
| 2000-05-03 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 3,116,290 | 17,411,112 | 5.5871 | 1.921 | 1.904 | 1.921 | 1.887 | 1.921 | 9,084,532 | 1.9166 | 0.00% |
| 2000-05-02 | 0 | 5.600 | 5.500 | 5.600 | 5.600 | 5.700 | 3,627,700 | 20,424,590 | 5.6302 | 1.921 | 1.887 | 1.921 | 1.921 | 1.955 | 10,575,381 | 1.9313 | 1.82% |
| 2000-04-28 | 0 | 5.500 | 5.400 | 5.450 | 5.450 | 5.650 | 2,048,836 | 11,340,279 | 5.5350 | 1.887 | 1.852 | 1.870 | 1.870 | 1.938 | 5,972,716 | 1.8987 | -1.79% |
| 2000-04-27 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 3,527,100 | 19,589,190 | 5.5539 | 1.921 | 1.904 | 1.921 | 1.904 | 1.921 | 10,282,115 | 1.9052 | -0.88% |
| 2000-04-26 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.750 | 4,192,100 | 23,443,510 | 5.5923 | 1.938 | 1.921 | 1.938 | 1.904 | 1.972 | 12,220,706 | 1.9183 | -0.88% |
| 2000-04-25 | 0 | 5.700 | 5.600 | 5.700 | 5.100 | 5.700 | 5,762,500 | 31,541,834 | 5.4736 | 1.955 | 1.921 | 1.955 | 1.749 | 1.955 | 16,798,697 | 1.8776 | 8.57% |
| 2000-04-20 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 1,402,000 | 7,355,680 | 5.2466 | 1.801 | 1.784 | 1.801 | 1.784 | 1.801 | 4,087,076 | 1.7997 | -1.87% |
| 2000-04-19 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 2,935,500 | 15,567,300 | 5.3031 | 1.835 | 1.818 | 1.835 | 1.818 | 1.835 | 8,557,497 | 1.8191 | 2.88% |
| 2000-04-18 | 0 | 5.200 | 5.150 | 5.250 | 4.875 | 5.200 | 4,173,000 | 21,257,713 | 5.0941 | 1.784 | 1.767 | 1.801 | 1.672 | 1.784 | 12,165,026 | 1.7474 | 6.67% |
| 2000-04-17 | 0 | 4.875 | 4.875 | 4.900 | 4.700 | 4.900 | 2,189,000 | 10,658,950 | 4.8693 | 1.672 | 1.672 | 1.681 | 1.612 | 1.681 | 6,381,319 | 1.6703 | -4.41% |
| 2000-04-14 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.250 | 3,248,700 | 16,471,305 | 5.0701 | 1.749 | 1.749 | 1.767 | 1.715 | 1.801 | 9,470,530 | 1.7392 | -3.77% |
| 2000-04-13 | 0 | 5.300 | 5.300 | 5.350 | 5.050 | 5.350 | 4,295,810 | 22,734,687 | 5.2923 | 1.818 | 1.818 | 1.835 | 1.732 | 1.835 | 12,523,039 | 1.8154 | 0.95% |
| 2000-04-12 | 0 | 5.350 | 5.400 | 5.450 | 5.050 | 5.400 | 3,088,500 | 16,239,675 | 5.2581 | 1.801 | 1.818 | 1.835 | 1.700 | 1.818 | 9,175,014 | 1.7700 | 2.88% |
| 2000-04-11 | 0 | 5.200 | 5.150 | 5.200 | 4.975 | 5.250 | 3,233,500 | 16,716,438 | 5.1698 | 1.750 | 1.734 | 1.750 | 1.675 | 1.767 | 9,605,766 | 1.7403 | 2.97% |
| 2000-04-10 | 0 | 5.050 | 5.050 | 5.100 | 4.950 | 5.100 | 2,588,824 | 13,074,663 | 5.0504 | 1.700 | 1.700 | 1.717 | 1.666 | 1.717 | 7,690,626 | 1.7001 | -2.88% |
| 2000-04-07 | 0 | 5.200 | 5.200 | 5.250 | 5.050 | 5.350 | 4,272,015 | 21,966,074 | 5.1419 | 1.750 | 1.750 | 1.767 | 1.700 | 1.801 | 12,690,885 | 1.7309 | -0.95% |
| 2000-04-06 | 0 | 5.250 | 5.150 | 5.250 | 4.925 | 5.250 | 4,595,614 | 23,316,320 | 5.0736 | 1.767 | 1.734 | 1.767 | 1.658 | 1.767 | 13,652,202 | 1.7079 | 3.96% |
| 2000-04-05 | 0 | 5.050 | 5.000 | 5.050 | 4.975 | 5.200 | 4,640,215 | 23,634,591 | 5.0934 | 1.700 | 1.683 | 1.700 | 1.675 | 1.750 | 13,784,698 | 1.7146 | -0.98% |
| 2000-04-03 | 0 | 5.100 | 5.100 | 5.150 | 4.825 | 5.300 | 9,201,200 | 47,152,480 | 5.1246 | 1.717 | 1.717 | 1.734 | 1.624 | 1.784 | 27,334,027 | 1.7250 | 5.70% |
| 2000-03-31 | 0 | 4.825 | 4.850 | 4.900 | 4.700 | 4.950 | 4,656,829 | 22,599,392 | 4.8530 | 1.624 | 1.633 | 1.649 | 1.582 | 1.666 | 13,834,053 | 1.6336 | 1.58% |
| 2000-03-30 | 0 | 4.750 | 4.725 | 4.750 | 4.550 | 4.800 | 1,799,000 | 8,536,050 | 4.7449 | 1.599 | 1.591 | 1.599 | 1.532 | 1.616 | 5,344,294 | 1.5972 | 2.15% |
| 2000-03-29 | 0 | 4.650 | 4.650 | 4.675 | 4.525 | 4.750 | 1,241,038 | 5,752,035 | 4.6349 | 1.565 | 1.565 | 1.574 | 1.523 | 1.599 | 3,686,755 | 1.5602 | -3.13% |
| 2000-03-28 | 0 | 4.800 | 4.800 | 4.825 | 4.550 | 4.800 | 2,965,500 | 13,787,500 | 4.6493 | 1.616 | 1.616 | 1.624 | 1.532 | 1.616 | 8,809,618 | 1.5651 | 6.67% |
| 2000-03-27 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.575 | 2,253,550 | 10,177,940 | 4.5164 | 1.515 | 1.515 | 1.523 | 1.498 | 1.540 | 6,694,626 | 1.5203 | 0.00% |
| 2000-03-24 | 0 | 4.500 | 4.500 | 4.525 | 4.475 | 4.600 | 3,061,500 | 13,877,800 | 4.5330 | 1.515 | 1.515 | 1.523 | 1.506 | 1.548 | 9,094,805 | 1.5259 | -0.55% |
| 2000-03-23 | 0 | 4.525 | 4.525 | 4.550 | 4.500 | 4.600 | 2,942,000 | 13,390,188 | 4.5514 | 1.523 | 1.523 | 1.532 | 1.515 | 1.548 | 8,739,806 | 1.5321 | -1.63% |
| 2000-03-22 | 0 | 4.600 | 4.550 | 4.600 | 4.475 | 4.600 | 2,809,000 | 12,696,650 | 4.5200 | 1.548 | 1.532 | 1.548 | 1.506 | 1.548 | 8,344,703 | 1.5215 | 1.66% |
| 2000-03-21 | 0 | 4.525 | 4.525 | 4.550 | 4.475 | 4.600 | 2,087,500 | 9,528,500 | 4.5646 | 1.523 | 1.523 | 1.532 | 1.506 | 1.548 | 6,201,341 | 1.5365 | -2.16% |
| 2000-03-20 | 0 | 4.625 | 4.600 | 4.625 | 4.450 | 4.625 | 889,300 | 4,043,905 | 4.5473 | 1.557 | 1.548 | 1.557 | 1.498 | 1.557 | 2,641,846 | 1.5307 | 1.09% |
| 2000-03-17 | 0 | 4.575 | 4.575 | 4.600 | 4.500 | 4.650 | 1,803,500 | 8,220,700 | 4.5582 | 1.540 | 1.540 | 1.548 | 1.515 | 1.565 | 5,357,662 | 1.5344 | 1.67% |
| 2000-03-16 | 0 | 4.500 | 4.500 | 4.525 | 4.425 | 4.600 | 1,787,000 | 8,062,267 | 4.5116 | 1.515 | 1.515 | 1.523 | 1.490 | 1.548 | 5,308,645 | 1.5187 | 1.69% |
| 2000-03-15 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.500 | 2,464,000 | 10,937,213 | 4.4388 | 1.490 | 1.490 | 1.498 | 1.481 | 1.515 | 7,319,811 | 1.4942 | -1.67% |
| 2000-03-14 | 0 | 4.500 | 4.475 | 4.500 | 4.400 | 4.550 | 1,989,062 | 8,967,807 | 4.5086 | 1.515 | 1.506 | 1.515 | 1.481 | 1.532 | 5,908,911 | 1.5177 | 2.27% |
| 2000-03-13 | 0 | 4.400 | 4.375 | 4.500 | 4.375 | 4.625 | 3,518,180 | 15,689,048 | 4.4594 | 1.481 | 1.473 | 1.515 | 1.473 | 1.557 | 10,451,466 | 1.5011 | -2.22% |
| 2000-03-10 | 0 | 4.500 | 4.500 | 4.525 | 4.400 | 4.500 | 1,336,746 | 5,967,820 | 4.4644 | 1.515 | 1.515 | 1.523 | 1.481 | 1.515 | 3,971,075 | 1.5028 | 1.12% |
| 2000-03-09 | 0 | 4.450 | 4.450 | 4.500 | 4.400 | 4.500 | 1,761,000 | 7,826,088 | 4.4441 | 1.498 | 1.498 | 1.515 | 1.481 | 1.515 | 5,231,407 | 1.4960 | -1.11% |
| 2000-03-08 | 0 | 4.500 | 4.475 | 4.500 | 4.400 | 4.525 | 1,428,000 | 6,403,100 | 4.4840 | 1.515 | 1.506 | 1.515 | 1.481 | 1.523 | 4,242,163 | 1.5094 | -1.10% |
| 2000-03-07 | 0 | 4.550 | 4.550 | 4.575 | 4.375 | 4.575 | 1,526,500 | 6,880,200 | 4.5072 | 1.532 | 1.532 | 1.540 | 1.473 | 1.540 | 4,534,777 | 1.5172 | 1.68% |
| 2000-03-06 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.550 | 1,872,000 | 8,398,525 | 4.4864 | 1.506 | 1.506 | 1.515 | 1.498 | 1.532 | 5,561,155 | 1.5102 | -0.56% |
| 2000-03-03 | 0 | 4.500 | 4.450 | 4.500 | 4.250 | 4.550 | 2,361,918 | 10,566,231 | 4.4736 | 1.515 | 1.498 | 1.515 | 1.431 | 1.532 | 7,016,556 | 1.5059 | 1.69% |
| 2000-03-02 | 0 | 4.425 | 4.400 | 4.425 | 4.350 | 4.450 | 1,944,552 | 8,553,105 | 4.3985 | 1.490 | 1.481 | 1.490 | 1.464 | 1.498 | 5,776,685 | 1.4806 | -0.56% |
| 2000-03-01 | 0 | 4.450 | 4.425 | 4.450 | 4.400 | 4.475 | 2,217,280 | 9,828,609 | 4.4327 | 1.498 | 1.490 | 1.498 | 1.481 | 1.506 | 6,586,879 | 1.4921 | 1.71% |
| 2000-02-29 | 0 | 4.375 | 4.350 | 4.375 | 4.350 | 4.675 | 7,536,650 | 33,877,603 | 4.4950 | 1.473 | 1.464 | 1.473 | 1.464 | 1.574 | 22,389,144 | 1.5131 | -4.89% |
| 2000-02-28 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.825 | 3,134,500 | 14,717,925 | 4.6955 | 1.548 | 1.548 | 1.557 | 1.548 | 1.624 | 9,311,667 | 1.5806 | -4.66% |
| 2000-02-25 | 0 | 4.825 | 4.800 | 4.825 | 4.750 | 4.850 | 2,490,505 | 11,962,830 | 4.8034 | 1.624 | 1.616 | 1.624 | 1.599 | 1.633 | 7,398,549 | 1.6169 | 0.52% |
| 2000-02-24 | 0 | 4.800 | 4.800 | 4.825 | 4.750 | 4.875 | 2,891,000 | 13,880,674 | 4.8013 | 1.616 | 1.616 | 1.624 | 1.599 | 1.641 | 8,588,301 | 1.6162 | 0.52% |
| 2000-02-23 | 0 | 4.775 | 4.750 | 4.775 | 4.775 | 4.925 | 5,189,500 | 25,010,600 | 4.8195 | 1.607 | 1.599 | 1.607 | 1.607 | 1.658 | 15,416,460 | 1.6223 | -1.04% |
| 2000-02-22 | 0 | 4.825 | 4.825 | 4.850 | 4.800 | 4.975 | 1,619,500 | 7,840,123 | 4.8411 | 1.624 | 1.624 | 1.633 | 1.616 | 1.675 | 4,811,053 | 1.6296 | -3.02% |
| 2000-02-21 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 5.050 | 3,343,860 | 16,651,553 | 4.9797 | 1.675 | 1.666 | 1.675 | 1.666 | 1.700 | 9,933,613 | 1.6763 | 0.00% |
| 2000-02-18 | 0 | 4.975 | 4.975 | 5.000 | 4.900 | 5.000 | 1,777,500 | 8,840,113 | 4.9733 | 1.675 | 1.675 | 1.683 | 1.649 | 1.683 | 5,280,424 | 1.6741 | 0.00% |
| 2000-02-17 | 0 | 4.975 | 4.975 | 5.000 | 4.900 | 5.100 | 3,134,500 | 15,696,063 | 5.0075 | 1.675 | 1.675 | 1.683 | 1.649 | 1.717 | 9,311,667 | 1.6856 | -0.50% |
| 2000-02-16 | 0 | 5.000 | 4.950 | 5.000 | 4.900 | 5.100 | 5,604,000 | 27,901,788 | 4.9789 | 1.683 | 1.666 | 1.683 | 1.649 | 1.717 | 16,647,816 | 1.6760 | 4.17% |
| 2000-02-15 | 0 | 4.800 | 4.800 | 4.825 | 4.700 | 4.850 | 3,960,000 | 18,963,338 | 4.7887 | 1.616 | 1.616 | 1.624 | 1.582 | 1.633 | 11,763,982 | 1.6120 | 1.59% |
| 2000-02-14 | 0 | 4.725 | 4.725 | 4.750 | 4.700 | 4.825 | 3,837,565 | 18,202,912 | 4.7433 | 1.591 | 1.591 | 1.599 | 1.582 | 1.624 | 11,400,264 | 1.5967 | -2.07% |
| 2000-02-11 | 0 | 4.825 | 4.825 | 4.900 | 4.800 | 4.850 | 3,827,500 | 18,396,048 | 4.8063 | 1.624 | 1.624 | 1.649 | 1.616 | 1.633 | 11,370,363 | 1.6179 | 1.05% |
| 2000-02-10 | 0 | 4.775 | 4.775 | 4.800 | 4.725 | 4.900 | 4,805,500 | 23,096,038 | 4.8062 | 1.607 | 1.607 | 1.616 | 1.591 | 1.649 | 14,275,710 | 1.6179 | -2.55% |
| 2000-02-09 | 0 | 4.900 | 4.875 | 4.900 | 4.850 | 5.050 | 4,898,500 | 24,127,350 | 4.9255 | 1.649 | 1.641 | 1.649 | 1.633 | 1.700 | 14,551,986 | 1.6580 | -1.51% |
| 2000-02-08 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.200 | 1,700,500 | 8,527,438 | 5.0147 | 1.675 | 1.675 | 1.683 | 1.675 | 1.750 | 5,051,679 | 1.6880 | -3.40% |
| 2000-02-03 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.300 | 1,054,422 | 5,483,644 | 5.2006 | 1.734 | 1.734 | 1.750 | 1.734 | 1.784 | 3,132,374 | 1.7506 | -1.90% |
| 2000-02-02 | 0 | 5.250 | 5.250 | 5.300 | 5.050 | 5.300 | 2,847,564 | 14,587,684 | 5.1229 | 1.767 | 1.767 | 1.784 | 1.700 | 1.784 | 8,459,265 | 1.7245 | 5.00% |
| 2000-02-01 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.200 | 11,506,500 | 58,303,203 | 5.0670 | 1.683 | 1.675 | 1.683 | 1.675 | 1.750 | 34,182,387 | 1.7057 | -0.99% |
| 2000-01-31 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.300 | 3,888,717 | 20,292,346 | 5.2183 | 1.700 | 1.683 | 1.700 | 1.683 | 1.784 | 11,552,221 | 1.7566 | -5.61% |
| 2000-01-28 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.450 | 3,687,500 | 19,832,750 | 5.3784 | 1.801 | 1.801 | 1.818 | 1.784 | 1.835 | 10,954,465 | 1.8105 | -0.93% |
| 2000-01-27 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.500 | 1,787,500 | 9,769,500 | 5.4655 | 1.818 | 1.818 | 1.835 | 1.801 | 1.851 | 5,310,131 | 1.8398 | 0.93% |
| 2000-01-26 | 0 | 5.350 | 5.400 | 5.450 | 5.300 | 5.500 | 1,795,500 | 9,711,200 | 5.4086 | 1.801 | 1.818 | 1.835 | 1.784 | 1.851 | 5,333,896 | 1.8207 | 0.94% |
| 2000-01-25 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.450 | 2,245,000 | 12,126,400 | 5.4015 | 1.784 | 1.784 | 1.818 | 1.784 | 1.835 | 6,669,227 | 1.8183 | -2.75% |
| 2000-01-24 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.550 | 1,960,803 | 10,730,236 | 5.4724 | 1.835 | 1.835 | 1.851 | 1.835 | 1.868 | 5,824,962 | 1.8421 | 0.00% |
| 2000-01-21 | 0 | 5.450 | 5.450 | 5.550 | 5.350 | 5.550 | 4,749,900 | 25,829,130 | 5.4378 | 1.835 | 1.835 | 1.868 | 1.801 | 1.868 | 14,110,539 | 1.8305 | 0.00% |
| 2000-01-20 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.700 | 4,870,450 | 26,987,310 | 5.5410 | 1.835 | 1.818 | 1.835 | 1.818 | 1.919 | 14,468,658 | 1.8652 | -2.68% |
| 2000-01-19 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.800 | 5,387,000 | 30,190,900 | 5.6044 | 1.885 | 1.868 | 1.885 | 1.868 | 1.952 | 16,003,174 | 1.8866 | -5.08% |
| 2000-01-18 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 1,421,500 | 8,418,125 | 5.9220 | 1.986 | 1.969 | 1.986 | 1.969 | 2.003 | 4,222,853 | 1.9935 | -2.48% |
| 2000-01-17 | 0 | 6.050 | 5.950 | 6.050 | 5.650 | 6.100 | 2,939,500 | 17,307,055 | 5.8878 | 2.037 | 2.003 | 2.037 | 1.902 | 2.053 | 8,732,380 | 1.9819 | 7.08% |
| 2000-01-14 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.850 | 5,718,040 | 32,375,041 | 5.6619 | 1.902 | 1.885 | 1.902 | 1.868 | 1.969 | 16,986,595 | 1.9059 | -1.74% |
| 2000-01-13 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 6.000 | 6,045,500 | 35,052,150 | 5.7981 | 1.936 | 1.919 | 1.936 | 1.919 | 2.020 | 17,959,381 | 1.9517 | -4.17% |
| 2000-01-12 | 0 | 6.000 | 5.950 | 6.000 | 5.850 | 6.100 | 1,204,900 | 7,235,025 | 6.0047 | 2.020 | 2.003 | 2.020 | 1.969 | 2.053 | 3,579,399 | 2.0213 | 1.69% |
| 2000-01-11 | 0 | 5.900 | 5.950 | 6.000 | 5.800 | 6.200 | 2,421,500 | 14,564,475 | 6.0147 | 1.986 | 2.003 | 2.020 | 1.952 | 2.087 | 7,193,556 | 2.0247 | -2.48% |
| 2000-01-10 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.200 | 2,095,006 | 12,689,181 | 6.0569 | 2.037 | 2.020 | 2.037 | 2.020 | 2.087 | 6,223,639 | 2.0389 | 0.00% |
| 2000-01-07 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.100 | 2,794,500 | 16,836,550 | 6.0249 | 2.037 | 2.020 | 2.037 | 2.003 | 2.053 | 8,301,628 | 2.0281 | 2.54% |
| 2000-01-06 | 0 | 5.900 | 5.950 | 6.000 | 5.800 | 6.200 | 3,758,500 | 22,553,468 | 6.0007 | 1.986 | 2.003 | 2.020 | 1.952 | 2.087 | 11,165,385 | 2.0199 | -2.48% |
| 2000-01-05 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.350 | 3,362,000 | 20,739,740 | 6.1689 | 2.037 | 2.037 | 2.070 | 2.037 | 2.138 | 9,987,502 | 2.0766 | -5.47% |
| 2000-01-04 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.500 | 2,512,000 | 16,127,450 | 6.4202 | 2.154 | 2.154 | 2.171 | 2.154 | 2.188 | 7,462,404 | 2.1612 | -2.29% |
| 2000-01-03 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.850 | 3,788,500 | 25,342,475 | 6.6893 | 2.205 | 2.205 | 2.222 | 2.188 | 2.306 | 11,254,506 | 2.2518 | 0.00% |
| 1999-12-30 | 0 | 6.550 | 6.450 | 6.550 | 6.400 | 6.550 | 499,786 | 3,230,123 | 6.4630 | 2.205 | 2.171 | 2.205 | 2.154 | 2.205 | 1,484,715 | 2.1756 | 3.97% |
| 1999-12-29 | 0 | 6.300 | 6.300 | 6.400 | 6.250 | 6.750 | 2,647,613 | 16,948,136 | 6.4013 | 2.121 | 2.121 | 2.154 | 2.104 | 2.272 | 7,865,270 | 2.1548 | -6.67% |
| 1999-12-28 | 0 | 6.750 | 6.700 | 6.750 | 6.500 | 6.800 | 1,139,013 | 7,575,431 | 6.6509 | 2.272 | 2.255 | 2.272 | 2.188 | 2.289 | 3,383,669 | 2.2388 | 2.27% |
| 1999-12-24 | 0 | 6.600 | 6.550 | 6.600 | 6.450 | 6.600 | 639,000 | 4,148,861 | 6.4927 | 2.222 | 2.205 | 2.222 | 2.171 | 2.222 | 1,898,279 | 2.1856 | 2.33% |
| 1999-12-23 | 0 | 6.450 | 6.400 | 6.500 | 6.300 | 6.450 | 1,641,865 | 10,491,087 | 6.3897 | 2.171 | 2.154 | 2.188 | 2.121 | 2.171 | 4,877,492 | 2.1509 | 0.00% |
| 1999-12-22 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.500 | 957,662 | 6,198,104 | 6.4721 | 2.171 | 2.154 | 2.188 | 2.154 | 2.188 | 2,844,929 | 2.1786 | -3.01% |
| 1999-12-21 | 0 | 6.650 | 6.550 | 6.650 | 6.500 | 6.650 | 911,000 | 5,962,350 | 6.5448 | 2.239 | 2.205 | 2.239 | 2.188 | 2.239 | 2,706,310 | 2.2031 | 0.76% |
| 1999-12-20 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.700 | 649,299 | 4,283,093 | 6.5965 | 2.222 | 2.205 | 2.222 | 2.205 | 2.255 | 1,928,874 | 2.2205 | 0.00% |
| 1999-12-17 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.800 | 1,322,160 | 8,714,378 | 6.5910 | 2.222 | 2.222 | 2.239 | 2.188 | 2.289 | 3,927,744 | 2.2187 | 0.00% |
| 1999-12-16 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.650 | 1,068,581 | 7,036,785 | 6.5852 | 2.222 | 2.222 | 2.239 | 2.188 | 2.239 | 3,174,436 | 2.2167 | -1.49% |
| 1999-12-15 | 0 | 6.700 | 6.600 | 6.700 | 6.550 | 6.800 | 1,893,000 | 12,572,950 | 6.6418 | 2.255 | 2.222 | 2.255 | 2.205 | 2.289 | 5,623,540 | 2.2358 | -2.19% |
| 1999-12-14 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 7.250 | 1,764,000 | 12,091,600 | 6.8546 | 2.306 | 2.289 | 2.306 | 2.272 | 2.441 | 5,240,319 | 2.3074 | -4.20% |
| 1999-12-13 | 0 | 7.150 | 7.100 | 7.150 | 6.800 | 7.200 | 12,962,801 | 91,455,877 | 7.0553 | 2.407 | 2.390 | 2.407 | 2.289 | 2.424 | 38,508,624 | 2.3749 | 5.15% |
| 1999-12-10 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.900 | 3,127,711 | 21,322,948 | 6.8174 | 2.289 | 2.289 | 2.306 | 2.272 | 2.323 | 9,291,499 | 2.2949 | 0.74% |
| 1999-12-09 | 0 | 6.750 | 6.750 | 6.800 | 6.550 | 6.900 | 2,785,500 | 18,734,941 | 6.7259 | 2.272 | 2.272 | 2.289 | 2.205 | 2.323 | 8,274,892 | 2.2641 | 1.50% |
| 1999-12-08 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.800 | 1,863,743 | 12,515,535 | 6.7153 | 2.239 | 2.239 | 2.255 | 2.239 | 2.289 | 5,536,626 | 2.2605 | -2.92% |
| 1999-12-07 | 0 | 6.850 | 6.750 | 6.850 | 6.750 | 7.000 | 2,965,279 | 20,344,823 | 6.8610 | 2.306 | 2.272 | 2.306 | 2.272 | 2.356 | 8,808,961 | 2.3096 | -1.44% |
| 1999-12-06 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 7.200 | 2,873,500 | 19,983,369 | 6.9544 | 2.340 | 2.323 | 2.340 | 2.289 | 2.424 | 8,536,313 | 2.3410 | -2.11% |
| 1999-12-03 | 0 | 7.100 | 6.950 | 7.050 | 6.500 | 7.150 | 21,486,400 | 146,857,222 | 6.8349 | 2.390 | 2.340 | 2.373 | 2.188 | 2.407 | 63,829,700 | 2.3008 | 10.08% |
| 1999-12-02 | 0 | 6.450 | 6.450 | 6.500 | 6.150 | 6.450 | 8,433,500 | 54,071,650 | 6.4115 | 2.171 | 2.171 | 2.188 | 2.070 | 2.171 | 25,053,419 | 2.1583 | 4.03% |
| 1999-12-01 | 0 | 6.200 | 6.150 | 6.200 | 6.000 | 6.300 | 2,086,341 | 12,855,652 | 6.1618 | 2.087 | 2.070 | 2.087 | 2.020 | 2.121 | 6,197,898 | 2.0742 | 3.33% |
| 1999-11-30 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.400 | 3,640,446 | 22,607,956 | 6.2102 | 2.020 | 2.003 | 2.020 | 2.003 | 2.154 | 10,814,682 | 2.0905 | -5.51% |
| 1999-11-29 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.400 | 3,519,276 | 22,295,872 | 6.3354 | 2.138 | 2.121 | 2.138 | 2.104 | 2.154 | 10,454,722 | 2.1326 | 2.42% |
| 1999-11-26 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.300 | 832,586 | 5,195,854 | 6.2406 | 2.087 | 2.087 | 2.104 | 2.070 | 2.121 | 2,473,365 | 2.1007 | -0.80% |
| 1999-11-25 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.400 | 2,256,000 | 14,160,200 | 6.2767 | 2.104 | 2.087 | 2.104 | 2.087 | 2.154 | 6,701,905 | 2.1129 | -1.57% |
| 1999-11-24 | 0 | 6.350 | 6.300 | 6.350 | 6.250 | 6.400 | 2,744,800 | 17,321,050 | 6.3105 | 2.138 | 2.121 | 2.138 | 2.104 | 2.154 | 8,153,984 | 2.1242 | 0.00% |
| 1999-11-23 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.650 | 4,053,000 | 25,865,845 | 6.3819 | 2.138 | 2.138 | 2.154 | 2.121 | 2.239 | 12,040,257 | 2.1483 | -3.05% |
| 1999-11-22 | 0 | 6.550 | 6.500 | 6.550 | 6.350 | 6.550 | 4,363,850 | 28,395,209 | 6.5069 | 2.205 | 2.188 | 2.205 | 2.138 | 2.205 | 12,963,700 | 2.1904 | 3.97% |
| 1999-11-19 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.400 | 3,565,360 | 22,537,044 | 6.3211 | 2.121 | 2.104 | 2.121 | 2.121 | 2.154 | 10,591,624 | 2.1278 | -0.79% |
| 1999-11-18 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.650 | 2,700,336 | 17,214,159 | 6.3748 | 2.138 | 2.121 | 2.138 | 2.121 | 2.239 | 8,021,895 | 2.1459 | -3.05% |
| 1999-11-17 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.600 | 2,751,905 | 17,981,555 | 6.5342 | 2.205 | 2.188 | 2.205 | 2.171 | 2.222 | 8,175,091 | 2.1996 | 3.15% |
| 1999-11-16 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.550 | 4,394,500 | 28,372,600 | 6.4564 | 2.138 | 2.121 | 2.154 | 2.121 | 2.205 | 13,054,752 | 2.1734 | -0.78% |
| 1999-11-15 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.500 | 3,992,137 | 25,631,384 | 6.4205 | 2.154 | 2.154 | 2.171 | 2.138 | 2.188 | 11,859,451 | 2.1613 | 0.79% |
| 1999-11-12 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.550 | 4,507,922 | 28,694,538 | 6.3654 | 2.138 | 2.138 | 2.154 | 2.121 | 2.205 | 13,391,695 | 2.1427 | -2.31% |
| 1999-11-11 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.800 | 3,450,818 | 22,895,999 | 6.6349 | 2.188 | 2.188 | 2.222 | 2.188 | 2.289 | 10,251,353 | 2.2335 | -3.70% |
| 1999-11-10 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.200 | 3,211,000 | 22,398,250 | 6.9755 | 2.272 | 2.272 | 2.289 | 2.256 | 2.354 | 9,821,560 | 2.2805 | -2.11% |
| 1999-11-09 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.200 | 3,046,000 | 21,590,915 | 7.0883 | 2.321 | 2.321 | 2.338 | 2.289 | 2.354 | 9,316,871 | 2.3174 | 0.71% |
| 1999-11-08 | 0 | 7.050 | 6.950 | 7.000 | 6.900 | 7.100 | 1,988,525 | 13,954,920 | 7.0177 | 2.305 | 2.272 | 2.289 | 2.256 | 2.321 | 6,082,348 | 2.2943 | 2.17% |
| 1999-11-05 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.950 | 961,500 | 6,622,650 | 6.8878 | 2.256 | 2.239 | 2.256 | 2.239 | 2.272 | 2,940,962 | 2.2519 | -0.72% |
| 1999-11-04 | 0 | 6.950 | 6.950 | 7.000 | 6.650 | 7.200 | 2,487,950 | 17,171,865 | 6.9020 | 2.272 | 2.272 | 2.289 | 2.174 | 2.354 | 7,609,950 | 2.2565 | 4.51% |
| 1999-11-03 | 0 | 6.650 | 6.600 | 6.700 | 6.600 | 6.700 | 1,104,000 | 7,362,805 | 6.6692 | 2.174 | 2.158 | 2.190 | 2.158 | 2.190 | 3,376,830 | 2.1804 | 0.76% |
| 1999-11-02 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.650 | 946,000 | 6,260,556 | 6.6179 | 2.158 | 2.158 | 2.174 | 2.141 | 2.174 | 2,893,552 | 2.1636 | 0.00% |
| 1999-11-01 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.750 | 2,026,737 | 13,547,372 | 6.6843 | 2.158 | 2.158 | 2.174 | 2.158 | 2.207 | 6,199,228 | 2.1853 | -1.49% |
| 1999-10-29 | 0 | 6.700 | 6.650 | 6.700 | 6.550 | 6.800 | 1,848,587 | 12,337,553 | 6.6740 | 2.190 | 2.174 | 2.190 | 2.141 | 2.223 | 5,654,316 | 2.1820 | 0.75% |
| 1999-10-28 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 1,181,500 | 7,939,325 | 6.7197 | 2.174 | 2.174 | 2.190 | 2.174 | 2.207 | 3,613,881 | 2.1969 | 0.76% |
| 1999-10-27 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.700 | 751,000 | 5,013,233 | 6.6754 | 2.158 | 2.158 | 2.190 | 2.158 | 2.190 | 2,297,101 | 2.1824 | -1.49% |
| 1999-10-26 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.700 | 1,295,000 | 8,619,650 | 6.6561 | 2.190 | 2.174 | 2.190 | 2.158 | 2.190 | 3,961,047 | 2.1761 | 0.00% |
| 1999-10-25 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.750 | 3,111,500 | 20,810,835 | 6.6884 | 2.190 | 2.174 | 2.190 | 2.174 | 2.207 | 9,517,217 | 2.1867 | 0.00% |
| 1999-10-22 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.750 | 3,569,500 | 23,691,901 | 6.6373 | 2.190 | 2.174 | 2.190 | 2.158 | 2.207 | 10,918,113 | 2.1700 | 0.00% |
| 1999-10-21 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.750 | 2,250,000 | 15,019,350 | 6.6753 | 2.190 | 2.174 | 2.190 | 2.158 | 2.207 | 6,882,127 | 2.1824 | 0.00% |
| 1999-10-20 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.700 | 1,509,000 | 10,070,136 | 6.6734 | 2.190 | 2.174 | 2.190 | 2.174 | 2.190 | 4,615,613 | 2.1818 | 1.52% |
| 1999-10-19 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.700 | 1,205,500 | 7,943,975 | 6.5898 | 2.158 | 2.141 | 2.158 | 2.125 | 2.190 | 3,687,291 | 2.1544 | -3.65% |
| 1999-10-15 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 964,500 | 6,597,925 | 6.8408 | 2.239 | 2.239 | 2.256 | 2.223 | 2.256 | 2,950,139 | 2.2365 | -0.72% |
| 1999-10-14 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 1,655,650 | 11,272,525 | 6.8085 | 2.256 | 2.239 | 2.256 | 2.207 | 2.256 | 5,064,175 | 2.2259 | 2.99% |
| 1999-10-13 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.850 | 2,794,500 | 18,763,450 | 6.7144 | 2.190 | 2.174 | 2.190 | 2.158 | 2.239 | 8,547,602 | 2.1952 | -3.60% |
| 1999-10-12 | 0 | 6.950 | 6.850 | 7.000 | 6.850 | 7.100 | 2,312,000 | 16,130,475 | 6.9768 | 2.272 | 2.239 | 2.289 | 2.239 | 2.321 | 7,071,768 | 2.2810 | -2.11% |
| 1999-10-11 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.200 | 1,295,500 | 9,220,975 | 7.1177 | 2.321 | 2.321 | 2.338 | 2.305 | 2.354 | 3,962,576 | 2.3270 | -1.39% |
| 1999-10-08 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 1,115,500 | 8,012,650 | 7.1830 | 2.354 | 2.338 | 2.354 | 2.338 | 2.354 | 3,412,006 | 2.3484 | -1.37% |
| 1999-10-07 | 0 | 7.300 | 7.150 | 7.300 | 7.150 | 7.450 | 1,212,500 | 8,954,643 | 7.3853 | 2.387 | 2.338 | 2.387 | 2.338 | 2.436 | 3,708,702 | 2.4145 | -0.68% |
| 1999-10-06 | 0 | 7.350 | 7.150 | 7.350 | 7.300 | 7.400 | 1,422,000 | 10,490,000 | 7.3769 | 2.403 | 2.338 | 2.403 | 2.387 | 2.419 | 4,349,504 | 2.4118 | 1.38% |
| 1999-10-05 | 0 | 7.250 | 7.200 | 7.250 | 7.050 | 7.250 | 1,723,800 | 12,370,800 | 7.1765 | 2.370 | 2.354 | 2.370 | 2.305 | 2.370 | 5,272,627 | 2.3462 | 1.40% |
| 1999-10-04 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.250 | 3,845,500 | 27,334,187 | 7.1081 | 2.338 | 2.321 | 2.338 | 2.321 | 2.370 | 11,762,320 | 2.3239 | 1.42% |
| 1999-09-30 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.200 | 2,432,843 | 17,309,167 | 7.1148 | 2.305 | 2.289 | 2.321 | 2.289 | 2.354 | 7,441,393 | 2.3261 | 0.71% |
| 1999-09-29 | 0 | 7.000 | 6.950 | 7.100 | 6.950 | 7.100 | 2,164,000 | 15,176,925 | 7.0134 | 2.289 | 2.272 | 2.321 | 2.272 | 2.321 | 6,619,077 | 2.2929 | -2.10% |
| 1999-09-28 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.200 | 1,334,000 | 9,482,121 | 7.1080 | 2.338 | 2.321 | 2.338 | 2.321 | 2.354 | 4,080,337 | 2.3239 | 0.70% |
| 1999-09-27 | 0 | 7.100 | 7.100 | 7.150 | 6.750 | 7.150 | 2,268,000 | 16,079,129 | 7.0896 | 2.321 | 2.321 | 2.338 | 2.207 | 2.338 | 6,937,184 | 2.3178 | 0.00% |
| 1999-09-24 | 0 | 7.100 | 7.100 | 7.150 | 7.000 | 7.200 | 2,915,732 | 20,681,353 | 7.0930 | 2.321 | 2.321 | 2.338 | 2.289 | 2.354 | 8,918,417 | 2.3189 | -3.40% |
| 1999-09-23 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.450 | 1,814,715 | 13,399,381 | 7.3837 | 2.403 | 2.403 | 2.419 | 2.387 | 2.436 | 5,550,711 | 2.4140 | -1.34% |
| 1999-09-22 | 0 | 7.450 | 7.450 | 7.500 | 7.200 | 7.550 | 2,434,000 | 18,058,650 | 7.4193 | 2.436 | 2.436 | 2.452 | 2.354 | 2.468 | 7,444,932 | 2.4256 | 0.00% |
| 1999-09-21 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.550 | 1,097,500 | 8,209,975 | 7.4806 | 2.436 | 2.436 | 2.452 | 2.419 | 2.468 | 3,356,949 | 2.4457 | -1.32% |
| 1999-09-20 | 0 | 7.550 | 7.500 | 7.550 | 7.300 | 7.550 | 1,866,500 | 13,826,913 | 7.4079 | 2.468 | 2.452 | 2.468 | 2.387 | 2.468 | 5,709,107 | 2.4219 | 0.00% |
| 1999-09-17 | 0 | 7.550 | 7.500 | 7.550 | 7.300 | 7.550 | 2,536,100 | 18,886,805 | 7.4472 | 2.468 | 2.452 | 2.468 | 2.387 | 2.468 | 7,757,228 | 2.4347 | 2.03% |
| 1999-09-15 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.550 | 1,075,160 | 8,007,827 | 7.4480 | 2.419 | 2.419 | 2.452 | 2.419 | 2.468 | 3,288,617 | 2.4350 | -1.99% |
| 1999-09-14 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 654,100 | 4,966,725 | 7.5932 | 2.468 | 2.468 | 2.485 | 2.468 | 2.501 | 2,000,711 | 2.4825 | -1.31% |
| 1999-09-13 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 1,339,000 | 10,249,200 | 7.6544 | 2.501 | 2.485 | 2.501 | 2.485 | 2.517 | 4,095,630 | 2.5025 | 0.00% |
| 1999-09-10 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.750 | 1,135,500 | 8,694,050 | 7.6566 | 2.501 | 2.485 | 2.501 | 2.485 | 2.534 | 3,473,180 | 2.5032 | -0.65% |
| 1999-09-09 | 0 | 7.700 | 7.650 | 7.700 | 7.450 | 7.700 | 2,799,500 | 21,284,800 | 7.6031 | 2.517 | 2.501 | 2.517 | 2.436 | 2.517 | 8,562,896 | 2.4857 | 4.76% |
| 1999-09-08 | 0 | 7.350 | 7.350 | 7.400 | 7.300 | 7.500 | 1,589,500 | 11,753,950 | 7.3947 | 2.403 | 2.403 | 2.419 | 2.387 | 2.452 | 4,861,841 | 2.4176 | -3.92% |
| 1999-09-07 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 542,950 | 4,161,703 | 7.6650 | 2.501 | 2.485 | 2.501 | 2.485 | 2.517 | 1,660,734 | 2.5059 | 0.66% |
| 1999-09-06 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.600 | 453,840 | 3,446,082 | 7.5932 | 2.485 | 2.468 | 2.485 | 2.468 | 2.485 | 1,388,171 | 2.4825 | 2.01% |
| 1999-09-03 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 521,220 | 3,928,767 | 7.5376 | 2.436 | 2.436 | 2.452 | 2.436 | 2.468 | 1,594,268 | 2.4643 | -1.97% |
| 1999-09-02 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.800 | 941,150 | 7,205,200 | 7.6557 | 2.485 | 2.468 | 2.485 | 2.468 | 2.550 | 2,878,717 | 2.5029 | -2.56% |
| 1999-09-01 | 0 | 7.800 | 7.800 | 7.850 | 7.650 | 7.900 | 2,742,500 | 21,370,651 | 7.7924 | 2.550 | 2.550 | 2.566 | 2.501 | 2.583 | 8,388,548 | 2.5476 | 1.96% |
| 1999-08-31 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.950 | 2,800,255 | 21,651,358 | 7.7319 | 2.501 | 2.485 | 2.501 | 2.485 | 2.599 | 8,565,205 | 2.5278 | -3.77% |
| 1999-08-30 | 0 | 7.950 | 7.900 | 7.950 | 7.550 | 7.950 | 3,619,500 | 28,314,775 | 7.8228 | 2.599 | 2.583 | 2.599 | 2.468 | 2.599 | 11,071,049 | 2.5576 | 5.30% |
| 1999-08-27 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.750 | 787,700 | 6,046,230 | 7.6758 | 2.468 | 2.468 | 2.485 | 2.452 | 2.534 | 2,409,356 | 2.5095 | -1.95% |
| 1999-08-26 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.750 | 1,416,000 | 10,908,450 | 7.7037 | 2.517 | 2.517 | 2.534 | 2.485 | 2.534 | 4,331,152 | 2.5186 | 1.99% |
| 1999-08-25 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 649,500 | 4,880,075 | 7.5136 | 2.468 | 2.452 | 2.468 | 2.436 | 2.468 | 1,986,641 | 2.4564 | 0.00% |
| 1999-08-24 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.700 | 291,000 | 2,199,325 | 7.5578 | 2.468 | 2.468 | 2.485 | 2.452 | 2.517 | 890,088 | 2.4709 | -1.95% |
| 1999-08-23 | 0 | 7.700 | 7.650 | 7.750 | 7.700 | 7.950 | 527,000 | 4,142,725 | 7.8610 | 2.517 | 2.501 | 2.534 | 2.517 | 2.599 | 1,611,947 | 2.5700 | -1.91% |
| 1999-08-20 | 0 | 7.850 | 7.800 | 7.850 | 7.700 | 7.850 | 4,074,800 | 31,767,740 | 7.7961 | 2.566 | 2.550 | 2.566 | 2.517 | 2.566 | 12,463,685 | 2.5488 | 0.00% |
| 1999-08-19 | 0 | 7.850 | 7.800 | 7.850 | 7.450 | 7.900 | 3,499,500 | 26,877,800 | 7.6805 | 2.566 | 2.550 | 2.566 | 2.436 | 2.583 | 10,704,002 | 2.5110 | 3.97% |
| 1999-08-18 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.600 | 1,028,500 | 7,776,350 | 7.5609 | 2.468 | 2.468 | 2.485 | 2.452 | 2.485 | 3,145,897 | 2.4719 | 0.00% |
| 1999-08-17 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.550 | 730,200 | 5,477,463 | 7.5013 | 2.468 | 2.452 | 2.468 | 2.436 | 2.468 | 2,233,480 | 2.4524 | -1.31% |
| 1999-08-16 | 0 | 7.650 | 7.600 | 7.650 | 7.450 | 7.700 | 2,149,875 | 16,231,655 | 7.5500 | 2.501 | 2.485 | 2.501 | 2.436 | 2.517 | 6,575,873 | 2.4684 | 2.00% |
| 1999-08-13 | 0 | 7.500 | 7.450 | 7.550 | 7.300 | 7.550 | 3,623,000 | 26,845,575 | 7.4098 | 2.452 | 2.436 | 2.468 | 2.387 | 2.468 | 11,081,754 | 2.4225 | 0.00% |
| 1999-08-12 | 0 | 7.500 | 7.400 | 7.450 | 6.950 | 7.600 | 3,273,715 | 24,139,667 | 7.3738 | 2.452 | 2.419 | 2.436 | 2.272 | 2.485 | 10,013,388 | 2.4107 | 7.91% |
| 1999-08-11 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.200 | 3,278,500 | 22,995,625 | 7.0141 | 2.272 | 2.272 | 2.289 | 2.272 | 2.354 | 10,028,024 | 2.2931 | -0.71% |
| 1999-08-10 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.550 | 3,837,500 | 27,547,600 | 7.1785 | 2.289 | 2.289 | 2.305 | 2.256 | 2.468 | 11,737,850 | 2.3469 | -5.41% |
| 1999-08-09 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 1,588,500 | 11,882,925 | 7.4806 | 2.419 | 2.419 | 2.436 | 2.419 | 2.452 | 4,858,782 | 2.4457 | -1.33% |
| 1999-08-06 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.600 | 2,311,125 | 17,463,906 | 7.5565 | 2.452 | 2.452 | 2.468 | 2.436 | 2.485 | 7,069,092 | 2.4705 | -0.66% |
| 1999-08-05 | 0 | 7.550 | 7.500 | 7.550 | 7.400 | 7.600 | 3,192,500 | 24,058,825 | 7.5360 | 2.468 | 2.452 | 2.468 | 2.419 | 2.485 | 9,764,974 | 2.4638 | -1.31% |
| 1999-08-04 | 0 | 7.650 | 7.600 | 7.650 | 7.500 | 7.650 | 1,801,500 | 13,652,125 | 7.5782 | 2.501 | 2.485 | 2.501 | 2.452 | 2.501 | 5,510,290 | 2.4776 | 1.32% |
| 1999-08-03 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.650 | 1,576,000 | 11,943,750 | 7.5785 | 2.468 | 2.468 | 2.485 | 2.452 | 2.501 | 4,820,548 | 2.4777 | -0.66% |
| 1999-08-02 | 0 | 7.600 | 7.550 | 7.600 | 7.300 | 7.600 | 6,659,000 | 49,189,804 | 7.3870 | 2.485 | 2.468 | 2.485 | 2.387 | 2.485 | 20,368,038 | 2.4150 | 5.56% |
| 1999-07-30 | 0 | 7.200 | 7.200 | 7.250 | 7.050 | 7.300 | 2,639,570 | 18,897,793 | 7.1594 | 2.354 | 2.354 | 2.370 | 2.305 | 2.387 | 8,073,714 | 2.3407 | 0.70% |
| 1999-07-29 | 0 | 7.150 | 7.150 | 7.200 | 7.100 | 7.250 | 1,358,937 | 9,741,490 | 7.1685 | 2.338 | 2.338 | 2.354 | 2.321 | 2.370 | 4,156,612 | 2.3436 | -0.69% |
| 1999-07-28 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.350 | 2,627,500 | 18,932,725 | 7.2056 | 2.354 | 2.338 | 2.354 | 2.338 | 2.403 | 8,036,795 | 2.3558 | -0.69% |
| 1999-07-27 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.250 | 3,723,000 | 26,810,200 | 7.2012 | 2.370 | 2.354 | 2.370 | 2.338 | 2.370 | 11,387,627 | 2.3543 | 1.40% |
| 1999-07-26 | 0 | 7.150 | 7.150 | 7.200 | 7.100 | 7.200 | 1,582,500 | 11,290,868 | 7.1348 | 2.338 | 2.338 | 2.354 | 2.321 | 2.354 | 4,840,430 | 2.3326 | 0.00% |
| 1999-07-23 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.150 | 2,763,846 | 19,548,753 | 7.0730 | 2.338 | 2.321 | 2.338 | 2.289 | 2.338 | 8,453,840 | 2.3124 | 0.70% |
| 1999-07-22 | 0 | 7.100 | 7.050 | 7.150 | 7.000 | 7.150 | 1,880,000 | 13,323,050 | 7.0867 | 2.321 | 2.305 | 2.338 | 2.289 | 2.338 | 5,750,400 | 2.3169 | -0.70% |
| 1999-07-21 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.150 | 4,242,500 | 30,171,569 | 7.1117 | 2.338 | 2.321 | 2.338 | 2.289 | 2.338 | 12,976,633 | 2.3251 | -0.69% |
| 1999-07-20 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.400 | 2,855,000 | 20,538,225 | 7.1938 | 2.354 | 2.338 | 2.354 | 2.338 | 2.419 | 8,732,655 | 2.3519 | 0.70% |
| 1999-07-19 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.350 | 1,652,250 | 11,975,325 | 7.2479 | 2.338 | 2.338 | 2.354 | 2.338 | 2.403 | 5,053,775 | 2.3696 | -3.38% |
| 1999-07-16 | 0 | 7.400 | 7.400 | 7.450 | 7.200 | 7.500 | 3,211,500 | 23,626,250 | 7.3568 | 2.419 | 2.419 | 2.436 | 2.354 | 2.452 | 9,823,090 | 2.4052 | -0.67% |
| 1999-07-15 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.450 | 817,000 | 6,013,875 | 7.3609 | 2.436 | 2.419 | 2.436 | 2.387 | 2.436 | 2,498,977 | 2.4065 | 2.05% |
| 1999-07-14 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.400 | 3,969,000 | 29,168,450 | 7.3491 | 2.387 | 2.387 | 2.419 | 2.387 | 2.419 | 12,140,072 | 2.4027 | -2.01% |
| 1999-07-13 | 0 | 7.450 | 7.450 | 7.500 | 7.300 | 7.500 | 1,576,500 | 11,735,750 | 7.4442 | 2.436 | 2.436 | 2.452 | 2.387 | 2.452 | 4,822,077 | 2.4338 | 0.68% |
| 1999-07-12 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.650 | 847,616 | 6,405,872 | 7.5575 | 2.419 | 2.419 | 2.436 | 2.419 | 2.501 | 2,592,623 | 2.4708 | -1.33% |
| 1999-07-09 | 0 | 7.500 | 7.400 | 7.450 | 7.450 | 7.650 | 2,188,075 | 16,491,648 | 7.5371 | 2.452 | 2.419 | 2.436 | 2.436 | 2.501 | 6,692,716 | 2.4641 | 0.67% |
| 1999-07-08 | 0 | 7.450 | 7.450 | 7.550 | 7.450 | 7.700 | 1,340,100 | 10,096,194 | 7.5339 | 2.436 | 2.436 | 2.468 | 2.436 | 2.517 | 4,098,995 | 2.4631 | -2.61% |
| 1999-07-07 | 0 | 7.650 | 7.600 | 7.650 | 7.500 | 7.700 | 2,135,300 | 16,227,890 | 7.5998 | 2.501 | 2.485 | 2.501 | 2.452 | 2.517 | 6,531,292 | 2.4846 | 2.68% |
| 1999-07-06 | 0 | 7.450 | 7.400 | 7.500 | 7.400 | 7.600 | 2,364,734 | 17,711,258 | 7.4897 | 2.436 | 2.419 | 2.452 | 2.419 | 2.485 | 7,233,067 | 2.4487 | -3.25% |
| 1999-07-05 | 0 | 7.700 | 7.650 | 7.700 | 7.500 | 7.800 | 2,610,500 | 20,001,291 | 7.6619 | 2.517 | 2.501 | 2.517 | 2.452 | 2.550 | 7,984,797 | 2.5049 | -1.28% |
| 1999-07-02 | 0 | 7.800 | 7.650 | 7.850 | 7.400 | 7.850 | 6,142,150 | 46,663,629 | 7.5973 | 2.550 | 2.501 | 2.566 | 2.419 | 2.566 | 18,787,137 | 2.4838 | 6.85% |
| 1999-06-30 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.650 | 2,486,996 | 18,447,622 | 7.4176 | 2.387 | 2.370 | 2.387 | 2.354 | 2.501 | 7,607,032 | 2.4251 | -2.67% |
| 1999-06-29 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.650 | 2,495,403 | 18,836,930 | 7.5487 | 2.452 | 2.436 | 2.452 | 2.436 | 2.501 | 7,632,747 | 2.4679 | -0.66% |
| 1999-06-28 | 0 | 7.550 | 7.450 | 7.550 | 7.300 | 7.600 | 1,589,700 | 11,935,165 | 7.5078 | 2.468 | 2.436 | 2.468 | 2.387 | 2.485 | 4,862,452 | 2.4546 | 4.14% |
| 1999-06-25 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.600 | 2,148,500 | 15,971,404 | 7.4337 | 2.370 | 2.370 | 2.387 | 2.370 | 2.485 | 6,571,667 | 2.4303 | -2.68% |
| 1999-06-24 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.600 | 1,206,500 | 9,006,785 | 7.4652 | 2.436 | 2.419 | 2.436 | 2.403 | 2.485 | 3,690,350 | 2.4406 | -2.61% |
| 1999-06-23 | 0 | 7.650 | 7.600 | 7.650 | 7.450 | 7.700 | 2,092,500 | 15,913,965 | 7.6052 | 2.501 | 2.485 | 2.501 | 2.436 | 2.517 | 6,400,378 | 2.4864 | -0.65% |
| 1999-06-22 | 0 | 7.700 | 7.650 | 7.700 | 7.500 | 7.750 | 4,207,690 | 32,087,932 | 7.6260 | 2.517 | 2.501 | 2.517 | 2.452 | 2.534 | 12,870,159 | 2.4932 | 3.36% |
| 1999-06-21 | 0 | 7.450 | 7.450 | 7.500 | 7.300 | 7.500 | 4,659,000 | 34,420,787 | 7.3880 | 2.436 | 2.436 | 2.452 | 2.387 | 2.452 | 14,250,592 | 2.4154 | 3.47% |
| 1999-06-17 | 0 | 7.200 | 7.150 | 7.250 | 7.150 | 7.300 | 2,088,979 | 15,029,655 | 7.1947 | 2.354 | 2.338 | 2.370 | 2.338 | 2.387 | 6,389,609 | 2.3522 | 1.41% |
| 1999-06-16 | 0 | 7.100 | 7.100 | 7.150 | 6.800 | 7.150 | 2,306,500 | 16,306,675 | 7.0699 | 2.321 | 2.321 | 2.338 | 2.223 | 2.338 | 7,054,945 | 2.3114 | 4.41% |
| 1999-06-15 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 7.100 | 2,453,000 | 16,907,475 | 6.8926 | 2.223 | 2.223 | 2.239 | 2.223 | 2.321 | 7,503,048 | 2.2534 | -4.23% |
| 1999-06-14 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.250 | 721,890 | 5,126,131 | 7.1010 | 2.321 | 2.305 | 2.338 | 2.305 | 2.370 | 2,208,062 | 2.3216 | -2.74% |
| 1999-06-11 | 0 | 7.300 | 7.250 | 7.300 | 7.050 | 7.300 | 2,975,000 | 21,384,225 | 7.1880 | 2.387 | 2.370 | 2.387 | 2.305 | 2.387 | 9,099,702 | 2.3500 | 2.82% |
| 1999-06-10 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.150 | 8,506,000 | 60,309,325 | 7.0902 | 2.321 | 2.305 | 2.321 | 2.289 | 2.338 | 26,017,500 | 2.3180 | 3.65% |
| 1999-06-09 | 0 | 6.850 | 6.850 | 6.900 | 6.750 | 6.950 | 1,480,837 | 10,209,799 | 6.8946 | 2.239 | 2.239 | 2.256 | 2.207 | 2.272 | 4,529,471 | 2.2541 | -0.72% |
| 1999-06-08 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 7.100 | 3,386,800 | 23,497,902 | 6.9381 | 2.256 | 2.239 | 2.272 | 2.239 | 2.321 | 10,359,284 | 2.2683 | -0.72% |
| 1999-06-07 | 0 | 6.950 | 6.950 | 7.050 | 6.600 | 7.050 | 2,738,000 | 18,786,891 | 6.8615 | 2.272 | 2.272 | 2.305 | 2.158 | 2.305 | 8,374,784 | 2.2433 | 5.30% |
| 1999-06-04 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 1,119,425 | 7,399,922 | 6.6105 | 2.158 | 2.158 | 2.174 | 2.158 | 2.190 | 3,424,011 | 2.1612 | -0.75% |
| 1999-06-03 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.700 | 877,000 | 5,781,255 | 6.5921 | 2.174 | 2.174 | 2.190 | 2.141 | 2.190 | 2,682,500 | 2.1552 | -0.75% |
| 1999-06-02 | 0 | 6.700 | 6.700 | 6.750 | 6.500 | 6.700 | 2,908,000 | 19,305,350 | 6.6387 | 2.190 | 2.190 | 2.207 | 2.125 | 2.190 | 8,894,767 | 2.1704 | 1.52% |
| 1999-06-01 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.650 | 2,191,000 | 14,218,400 | 6.4895 | 2.158 | 2.158 | 2.174 | 2.125 | 2.174 | 6,701,663 | 2.1216 | 0.76% |
| 1999-05-31 | 0 | 6.550 | 6.550 | 6.600 | 6.400 | 6.600 | 2,327,500 | 15,005,767 | 6.4472 | 2.141 | 2.141 | 2.158 | 2.092 | 2.158 | 7,119,178 | 2.1078 | 2.34% |
| 1999-05-28 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.550 | 3,122,999 | 20,080,055 | 6.4297 | 2.092 | 2.092 | 2.109 | 2.076 | 2.141 | 9,552,390 | 2.1021 | -1.54% |
| 1999-05-27 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.650 | 1,754,700 | 11,546,570 | 6.5804 | 2.125 | 2.125 | 2.158 | 2.125 | 2.174 | 5,367,142 | 2.1513 | -1.52% |
| 1999-05-26 | 0 | 6.600 | 6.550 | 6.600 | 6.450 | 6.600 | 1,445,000 | 9,483,075 | 6.5627 | 2.158 | 2.141 | 2.158 | 2.109 | 2.158 | 4,419,855 | 2.1456 | 3.12% |
| 1999-05-25 | 0 | 6.400 | 6.400 | 6.500 | 6.350 | 6.600 | 1,640,000 | 10,654,075 | 6.4964 | 2.092 | 2.092 | 2.125 | 2.076 | 2.158 | 5,016,306 | 2.1239 | -1.54% |
| 1999-05-24 | 0 | 6.500 | 6.550 | 6.650 | 6.300 | 6.550 | 1,663,600 | 10,567,681 | 6.3523 | 2.125 | 2.141 | 2.174 | 2.060 | 2.141 | 5,088,492 | 2.0768 | 2.36% |
| 1999-05-21 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.400 | 1,149,258 | 7,327,414 | 6.3758 | 2.076 | 2.076 | 2.092 | 2.076 | 2.092 | 3,515,262 | 2.0845 | -1.55% |
| 1999-05-20 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.650 | 4,004,000 | 26,111,325 | 6.5213 | 2.109 | 2.109 | 2.125 | 2.109 | 2.174 | 12,247,128 | 2.1320 | 0.00% |
| 1999-05-19 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.700 | 3,321,000 | 21,632,675 | 6.5139 | 2.109 | 2.092 | 2.109 | 2.092 | 2.190 | 10,158,020 | 2.1296 | -3.73% |
| 1999-05-18 | 0 | 6.700 | 6.650 | 6.750 | 6.600 | 6.800 | 2,076,500 | 13,888,800 | 6.6886 | 2.190 | 2.174 | 2.207 | 2.158 | 2.223 | 6,351,439 | 2.1867 | 0.00% |
| 1999-05-17 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.800 | 3,196,000 | 21,605,425 | 6.7601 | 2.190 | 2.190 | 2.207 | 2.158 | 2.223 | 9,775,679 | 2.2101 | -2.90% |
| 1999-05-14 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 7.000 | 6,115,000 | 42,150,213 | 6.8929 | 2.256 | 2.239 | 2.256 | 2.239 | 2.289 | 18,704,093 | 2.2535 | 0.73% |
| 1999-05-13 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.950 | 4,417,500 | 30,288,175 | 6.8564 | 2.239 | 2.239 | 2.256 | 2.223 | 2.272 | 13,511,910 | 2.2416 | 0.74% |
| 1999-05-12 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.950 | 4,592,500 | 31,311,168 | 6.8179 | 2.223 | 2.223 | 2.239 | 2.207 | 2.272 | 14,047,186 | 2.2290 | 1.49% |
| 1999-05-11 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.900 | 3,739,500 | 25,473,625 | 6.8120 | 2.190 | 2.174 | 2.190 | 2.174 | 2.256 | 11,438,095 | 2.2271 | -2.19% |
| 1999-05-10 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 7.100 | 5,170,612 | 36,131,140 | 6.9878 | 2.239 | 2.223 | 2.239 | 2.223 | 2.321 | 15,815,471 | 2.2845 | -2.84% |
| 1999-05-07 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.450 | 7,498,500 | 54,816,370 | 7.3103 | 2.305 | 2.305 | 2.321 | 2.305 | 2.436 | 22,935,836 | 2.3900 | -5.37% |
| 1999-05-06 | 0 | 7.450 | 7.450 | 7.500 | 7.300 | 7.500 | 9,169,000 | 67,885,610 | 7.4038 | 2.436 | 2.436 | 2.452 | 2.387 | 2.452 | 28,045,433 | 2.4206 | 2.76% |
| 1999-05-05 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 4,635,600 | 33,629,143 | 7.2545 | 2.370 | 2.354 | 2.370 | 2.354 | 2.387 | 14,179,017 | 2.3718 | 0.69% |
| 1999-05-04 | 0 | 7.200 | 7.150 | 7.250 | 7.200 | 7.450 | 4,107,000 | 29,898,714 | 7.2799 | 2.354 | 2.338 | 2.370 | 2.354 | 2.436 | 12,562,176 | 2.3801 | 0.70% |
| 1999-05-03 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.200 | 4,304,001 | 30,713,957 | 7.1361 | 2.338 | 2.321 | 2.338 | 2.305 | 2.354 | 13,164,748 | 2.3330 | 1.42% |
| 1999-04-30 | 0 | 7.050 | 7.000 | 7.050 | 7.050 | 7.250 | 4,548,470 | 32,677,529 | 7.1843 | 2.305 | 2.289 | 2.305 | 2.305 | 2.370 | 13,912,511 | 2.3488 | -1.40% |
| 1999-04-29 | 0 | 7.150 | 7.100 | 7.150 | 6.950 | 7.250 | 5,271,110 | 37,390,226 | 7.0934 | 2.338 | 2.321 | 2.338 | 2.272 | 2.370 | 16,122,867 | 2.3191 | 0.00% |
| 1999-04-28 | 0 | 7.150 | 7.050 | 7.150 | 7.000 | 7.250 | 5,099,840 | 36,306,278 | 7.1191 | 2.338 | 2.305 | 2.338 | 2.289 | 2.370 | 15,598,999 | 2.3275 | 1.42% |
| 1999-04-27 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.300 | 2,688,000 | 19,302,525 | 7.1810 | 2.305 | 2.289 | 2.305 | 2.289 | 2.387 | 8,221,848 | 2.3477 | -1.40% |
| 1999-04-26 | 0 | 7.150 | 7.100 | 7.200 | 7.050 | 7.350 | 4,153,750 | 29,726,757 | 7.1566 | 2.338 | 2.321 | 2.354 | 2.305 | 2.403 | 12,705,172 | 2.3397 | -0.69% |
| 1999-04-23 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.450 | 6,300,000 | 45,978,350 | 7.2982 | 2.354 | 2.354 | 2.370 | 2.354 | 2.436 | 19,269,956 | 2.3860 | 0.00% |
| 1999-04-22 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.450 | 5,641,298 | 41,062,016 | 7.2788 | 2.354 | 2.354 | 2.370 | 2.338 | 2.436 | 17,255,169 | 2.3797 | -0.69% |
| 1999-04-21 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.400 | 5,676,662 | 41,152,553 | 7.2494 | 2.370 | 2.354 | 2.370 | 2.338 | 2.419 | 17,363,338 | 2.3701 | 0.00% |
| 1999-04-20 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.650 | 9,976,500 | 73,214,675 | 7.3387 | 2.370 | 2.354 | 2.370 | 2.338 | 2.501 | 30,515,352 | 2.3993 | -7.64% |
| 1999-04-19 | 0 | 7.850 | 7.600 | 7.850 | 7.500 | 8.100 | 5,942,521 | 47,298,914 | 7.9594 | 2.566 | 2.485 | 2.566 | 2.452 | 2.648 | 18,176,527 | 2.6022 | -1.88% |
| 1999-04-16 | 0 | 8.000 | 8.000 | 8.050 | 7.850 | 8.050 | 6,912,750 | 55,029,403 | 7.9606 | 2.615 | 2.615 | 2.632 | 2.566 | 2.632 | 21,144,189 | 2.6026 | 1.27% |
| 1999-04-15 | 0 | 7.900 | 7.900 | 7.950 | 7.450 | 7.950 | 5,227,000 | 40,609,900 | 7.7693 | 2.583 | 2.583 | 2.599 | 2.436 | 2.599 | 15,987,946 | 2.5400 | 5.90% |
| 1999-04-14 | 0 | 7.600 | 7.550 | 7.700 | 7.550 | 7.850 | 2,350,500 | 18,124,475 | 7.7109 | 2.439 | 2.423 | 2.471 | 2.423 | 2.519 | 7,324,453 | 2.4745 | -3.18% |
| 1999-04-13 | 0 | 7.850 | 7.800 | 7.850 | 7.500 | 8.000 | 5,814,110 | 45,554,582 | 7.8352 | 2.519 | 2.503 | 2.519 | 2.407 | 2.567 | 18,117,497 | 2.5144 | 1.95% |
| 1999-04-12 | 0 | 7.700 | 7.650 | 7.700 | 7.150 | 7.700 | 4,578,375 | 33,995,579 | 7.4253 | 2.471 | 2.455 | 2.471 | 2.295 | 2.471 | 14,266,791 | 2.3828 | 4.76% |
| 1999-04-09 | 0 | 7.350 | 7.350 | 7.400 | 7.050 | 7.400 | 4,166,500 | 30,266,750 | 7.2643 | 2.359 | 2.359 | 2.375 | 2.262 | 2.375 | 12,983,337 | 2.3312 | 2.80% |
| 1999-04-08 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.300 | 4,486,600 | 31,969,730 | 7.1256 | 2.295 | 2.278 | 2.295 | 2.246 | 2.343 | 13,980,809 | 2.2867 | 0.70% |
| 1999-04-07 | 0 | 7.100 | 7.100 | 7.150 | 6.850 | 7.300 | 8,716,500 | 62,515,950 | 7.1721 | 2.278 | 2.278 | 2.295 | 2.198 | 2.343 | 27,161,708 | 2.3016 | 4.41% |
| 1999-04-01 | 0 | 6.800 | 6.750 | 6.800 | 6.600 | 6.800 | 2,850,002 | 19,237,913 | 6.7501 | 2.182 | 2.166 | 2.182 | 2.118 | 2.182 | 8,880,964 | 2.1662 | 0.74% |
| 1999-03-31 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.850 | 5,110,000 | 34,645,315 | 6.7799 | 2.166 | 2.150 | 2.166 | 2.134 | 2.198 | 15,923,401 | 2.1757 | 1.50% |
| 1999-03-30 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.800 | 6,015,000 | 40,469,268 | 6.7281 | 2.134 | 2.134 | 2.150 | 2.118 | 2.182 | 18,743,495 | 2.1591 | 2.31% |
| 1999-03-29 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.900 | 3,847,531 | 25,225,762 | 6.5564 | 2.086 | 2.086 | 2.102 | 2.086 | 2.214 | 11,989,390 | 2.1040 | -5.11% |
| 1999-03-26 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 2,844,000 | 19,433,672 | 6.8332 | 2.198 | 2.182 | 2.198 | 2.166 | 2.198 | 8,862,261 | 2.1929 | 0.00% |
| 1999-03-25 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 7.100 | 3,288,000 | 22,637,575 | 6.8849 | 2.198 | 2.182 | 2.198 | 2.166 | 2.278 | 10,245,821 | 2.2094 | -3.52% |
| 1999-03-24 | 0 | 7.100 | 7.050 | 7.100 | 6.800 | 7.100 | 4,506,500 | 31,473,750 | 6.9841 | 2.278 | 2.262 | 2.278 | 2.182 | 2.278 | 14,042,820 | 2.2413 | 0.71% |
| 1999-03-23 | 0 | 7.050 | 7.000 | 7.050 | 6.850 | 7.100 | 5,075,500 | 35,383,239 | 6.9714 | 2.262 | 2.246 | 2.262 | 2.198 | 2.278 | 15,815,895 | 2.2372 | -1.40% |
| 1999-03-22 | 0 | 7.150 | 7.150 | 7.200 | 6.500 | 7.200 | 9,788,000 | 68,452,595 | 6.9935 | 2.295 | 2.295 | 2.311 | 2.086 | 2.311 | 30,500,637 | 2.2443 | 8.33% |
| 1999-03-19 | 0 | 6.600 | 6.550 | 6.600 | 6.250 | 6.700 | 10,273,900 | 66,661,595 | 6.4884 | 2.118 | 2.102 | 2.118 | 2.006 | 2.150 | 32,014,762 | 2.0822 | 10.00% |
| 1999-03-18 | 0 | 6.000 | 6.000 | 6.050 | 5.900 | 6.350 | 3,727,000 | 22,832,225 | 6.1262 | 1.925 | 1.925 | 1.942 | 1.893 | 2.038 | 11,613,800 | 1.9660 | 0.00% |
| 1999-03-17 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.150 | 1,458,500 | 8,798,575 | 6.0326 | 1.925 | 1.909 | 1.925 | 1.909 | 1.974 | 4,544,869 | 1.9359 | -3.23% |
| 1999-03-16 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.250 | 3,713,998 | 22,943,453 | 6.1776 | 1.990 | 1.974 | 1.990 | 1.958 | 2.006 | 11,573,284 | 1.9824 | 0.81% |
| 1999-03-15 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.150 | 1,305,500 | 7,918,025 | 6.0651 | 1.974 | 1.958 | 1.974 | 1.925 | 1.974 | 4,068,102 | 1.9464 | 1.65% |
| 1999-03-12 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.150 | 1,782,000 | 10,759,802 | 6.0380 | 1.942 | 1.942 | 1.958 | 1.909 | 1.974 | 5,552,936 | 1.9377 | -0.82% |
| 1999-03-11 | 0 | 6.100 | 6.000 | 6.100 | 5.900 | 6.100 | 2,329,410 | 14,056,249 | 6.0343 | 1.958 | 1.925 | 1.958 | 1.893 | 1.958 | 7,258,734 | 1.9365 | 2.52% |
| 1999-03-10 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 1,690,608 | 10,067,116 | 5.9547 | 1.909 | 1.909 | 1.925 | 1.893 | 1.925 | 5,268,147 | 1.9109 | 0.85% |
| 1999-03-09 | 0 | 5.900 | 5.850 | 5.900 | 5.700 | 5.950 | 2,030,000 | 11,938,170 | 5.8809 | 1.893 | 1.877 | 1.893 | 1.829 | 1.909 | 6,325,735 | 1.8872 | 3.51% |
| 1999-03-08 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 6.100 | 774,042 | 4,556,426 | 5.8865 | 1.829 | 1.829 | 1.861 | 1.829 | 1.958 | 2,412,012 | 1.8891 | -4.20% |
| 1999-03-05 | 0 | 5.950 | 5.900 | 5.950 | 5.700 | 6.000 | 3,774,500 | 22,283,996 | 5.9038 | 1.909 | 1.893 | 1.909 | 1.829 | 1.925 | 11,761,816 | 1.8946 | 1.71% |
| 1999-03-04 | 0 | 5.850 | 5.800 | 5.900 | 5.700 | 5.850 | 2,523,500 | 14,613,550 | 5.7910 | 1.877 | 1.861 | 1.893 | 1.829 | 1.877 | 7,863,543 | 1.8584 | 2.63% |
| 1999-03-03 | 0 | 5.700 | 5.700 | 5.750 | 5.450 | 5.750 | 1,450,722 | 8,179,343 | 5.6381 | 1.829 | 1.829 | 1.845 | 1.749 | 1.845 | 4,520,632 | 1.8093 | -0.87% |
| 1999-03-02 | 0 | 5.750 | 5.750 | 5.800 | 5.550 | 5.850 | 1,776,305 | 10,259,448 | 5.7757 | 1.845 | 1.845 | 1.861 | 1.781 | 1.877 | 5,535,189 | 1.8535 | 1.77% |
| 1999-03-01 | 0 | 5.650 | 5.600 | 5.650 | 5.500 | 5.700 | 1,718,725 | 9,703,104 | 5.6455 | 1.813 | 1.797 | 1.813 | 1.765 | 1.829 | 5,355,763 | 1.8117 | 1.80% |
| 1999-02-26 | 0 | 5.550 | 5.500 | 5.600 | 5.400 | 5.600 | 1,698,501 | 9,343,530 | 5.5010 | 1.781 | 1.765 | 1.797 | 1.733 | 1.797 | 5,292,742 | 1.7653 | 0.91% |
| 1999-02-25 | 0 | 5.500 | 5.450 | 5.500 | 5.350 | 5.600 | 1,625,500 | 8,883,470 | 5.4651 | 1.765 | 1.749 | 1.765 | 1.717 | 1.797 | 5,065,262 | 1.7538 | -2.65% |
| 1999-02-24 | 0 | 5.650 | 5.550 | 5.650 | 5.250 | 5.650 | 1,724,816 | 9,495,506 | 5.5052 | 1.813 | 1.781 | 1.813 | 1.685 | 1.813 | 5,374,743 | 1.7667 | 5.61% |
| 1999-02-23 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 525,000 | 2,755,105 | 5.2478 | 1.717 | 1.701 | 1.717 | 1.701 | 1.717 | 1,635,966 | 1.6841 | 2.88% |
| 1999-02-22 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.250 | 1,962,500 | 10,247,920 | 5.2219 | 1.669 | 1.653 | 1.669 | 1.637 | 1.685 | 6,115,396 | 1.6758 | 0.00% |
| 1999-02-19 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.350 | 890,000 | 4,662,850 | 5.2392 | 1.669 | 1.669 | 1.685 | 1.669 | 1.717 | 2,773,352 | 1.6813 | -4.59% |
| 1999-02-15 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.500 | 318,500 | 1,732,125 | 5.4384 | 1.749 | 1.733 | 1.749 | 1.733 | 1.765 | 992,486 | 1.7452 | 0.00% |
| 1999-02-12 | 0 | 5.450 | 5.400 | 5.450 | 5.350 | 5.450 | 801,500 | 4,342,321 | 5.4177 | 1.749 | 1.733 | 1.749 | 1.717 | 1.749 | 2,497,575 | 1.7386 | 1.87% |
| 1999-02-11 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.500 | 738,000 | 3,962,600 | 5.3694 | 1.717 | 1.717 | 1.733 | 1.701 | 1.765 | 2,299,701 | 1.7231 | -1.83% |
| 1999-02-10 | 0 | 5.450 | 5.450 | 5.500 | 5.250 | 5.450 | 1,036,494 | 5,499,944 | 5.3063 | 1.749 | 1.749 | 1.765 | 1.685 | 1.749 | 3,229,845 | 1.7029 | 0.00% |
| 1999-02-09 | 0 | 5.450 | 5.400 | 5.500 | 5.100 | 5.450 | 1,450,500 | 7,709,575 | 5.3151 | 1.749 | 1.733 | 1.765 | 1.637 | 1.749 | 4,519,940 | 1.7057 | 5.83% |
| 1999-02-08 | 0 | 5.150 | 5.150 | 5.200 | 5.050 | 5.150 | 1,974,000 | 10,128,975 | 5.1312 | 1.653 | 1.653 | 1.669 | 1.621 | 1.653 | 6,151,232 | 1.6467 | 0.00% |
| 1999-02-05 | 0 | 5.150 | 5.100 | 5.150 | 5.000 | 5.150 | 1,914,000 | 9,693,900 | 5.0647 | 1.653 | 1.637 | 1.653 | 1.605 | 1.653 | 5,964,264 | 1.6253 | -0.96% |
| 1999-02-04 | 0 | 5.200 | 5.200 | 5.250 | 5.050 | 5.200 | 1,125,497 | 5,788,960 | 5.1435 | 1.669 | 1.669 | 1.685 | 1.621 | 1.669 | 3,507,190 | 1.6506 | 0.00% |
| 1999-02-03 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.200 | 1,423,316 | 7,333,264 | 5.1522 | 1.669 | 1.669 | 1.685 | 1.637 | 1.669 | 4,435,231 | 1.6534 | 2.97% |
| 1999-02-02 | 0 | 5.050 | 5.000 | 5.100 | 4.900 | 5.050 | 1,338,450 | 6,681,579 | 4.9920 | 1.621 | 1.605 | 1.637 | 1.572 | 1.621 | 4,170,778 | 1.6020 | 1.51% |
| 1999-02-01 | 0 | 4.975 | 4.975 | 5.050 | 4.950 | 5.000 | 4,890,500 | 24,353,488 | 4.9798 | 1.597 | 1.597 | 1.621 | 1.589 | 1.605 | 15,239,412 | 1.5981 | 0.00% |
| 1999-01-29 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.150 | 3,216,310 | 16,206,124 | 5.0387 | 1.597 | 1.597 | 1.605 | 1.597 | 1.653 | 10,022,426 | 1.6170 | -3.40% |
| 1999-01-28 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.350 | 4,104,500 | 21,237,275 | 5.1741 | 1.653 | 1.653 | 1.669 | 1.637 | 1.717 | 12,790,137 | 1.6604 | -5.50% |
| 1999-01-27 | 0 | 5.450 | 5.400 | 5.450 | 5.050 | 5.450 | 3,845,000 | 20,214,675 | 5.2574 | 1.749 | 1.733 | 1.749 | 1.621 | 1.749 | 11,981,503 | 1.6872 | 6.86% |
| 1999-01-26 | 0 | 5.100 | 5.050 | 5.100 | 4.975 | 5.300 | 3,903,500 | 19,873,625 | 5.0912 | 1.637 | 1.621 | 1.637 | 1.597 | 1.701 | 12,163,796 | 1.6338 | 0.99% |
| 1999-01-25 | 0 | 5.050 | 4.975 | 5.000 | 4.775 | 5.100 | 3,529,500 | 17,200,163 | 4.8733 | 1.621 | 1.597 | 1.605 | 1.532 | 1.637 | 10,998,365 | 1.5639 | -3.81% |
| 1999-01-22 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.400 | 3,693,500 | 19,671,825 | 5.3261 | 1.685 | 1.685 | 1.701 | 1.685 | 1.733 | 11,509,410 | 1.7092 | -3.67% |
| 1999-01-21 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.650 | 2,150,000 | 11,962,100 | 5.5638 | 1.749 | 1.749 | 1.765 | 1.749 | 1.813 | 6,699,670 | 1.7855 | -3.54% |
| 1999-01-20 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.800 | 897,000 | 5,102,900 | 5.6889 | 1.813 | 1.813 | 1.829 | 1.813 | 1.861 | 2,795,165 | 1.8256 | -2.59% |
| 1999-01-19 | 0 | 5.800 | 5.750 | 5.800 | 5.600 | 5.850 | 1,153,000 | 6,631,855 | 5.7518 | 1.861 | 1.845 | 1.861 | 1.797 | 1.877 | 3,592,893 | 1.8458 | 0.00% |
| 1999-01-18 | 0 | 5.800 | 5.750 | 5.850 | 5.600 | 5.850 | 1,455,750 | 8,302,272 | 5.7031 | 1.861 | 1.845 | 1.877 | 1.797 | 1.877 | 4,536,300 | 1.8302 | 4.50% |
| 1999-01-15 | 0 | 5.550 | 5.550 | 5.650 | 5.450 | 5.650 | 5,187,500 | 28,957,625 | 5.5822 | 1.781 | 1.781 | 1.813 | 1.749 | 1.813 | 16,164,901 | 1.7914 | -1.77% |
| 1999-01-14 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.750 | 3,516,000 | 20,073,325 | 5.7091 | 1.813 | 1.797 | 1.813 | 1.781 | 1.845 | 10,956,297 | 1.8321 | -2.59% |
| 1999-01-13 | 0 | 5.800 | 5.800 | 5.850 | 5.700 | 5.950 | 3,285,500 | 19,137,030 | 5.8247 | 1.861 | 1.861 | 1.877 | 1.829 | 1.909 | 10,238,030 | 1.8692 | -2.52% |
| 1999-01-12 | 0 | 5.950 | 5.900 | 5.950 | 5.850 | 5.950 | 1,742,500 | 10,294,925 | 5.9081 | 1.909 | 1.893 | 1.909 | 1.877 | 1.909 | 5,429,849 | 1.8960 | 0.00% |
| 1999-01-11 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 1,396,307 | 8,324,714 | 5.9620 | 1.909 | 1.893 | 1.909 | 1.893 | 1.925 | 4,351,068 | 1.9133 | -1.65% |
| 1999-01-08 | 0 | 6.050 | 5.950 | 6.050 | 5.900 | 6.100 | 5,284,300 | 31,696,110 | 5.9982 | 1.942 | 1.909 | 1.942 | 1.893 | 1.958 | 16,466,542 | 1.9249 | 1.68% |
| 1999-01-07 | 0 | 5.950 | 5.950 | 6.000 | 5.850 | 6.000 | 5,769,410 | 34,237,108 | 5.9342 | 1.909 | 1.909 | 1.925 | 1.877 | 1.925 | 17,978,206 | 1.9044 | 3.48% |
| 1999-01-06 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.750 | 627,000 | 3,572,650 | 5.6980 | 1.845 | 1.829 | 1.845 | 1.813 | 1.845 | 1,953,811 | 1.8286 | 1.77% |
| 1999-01-05 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 1,658,000 | 9,371,675 | 5.6524 | 1.813 | 1.813 | 1.829 | 1.797 | 1.829 | 5,166,536 | 1.8139 | 1.80% |
| 1999-01-04 | 0 | 5.550 | 5.550 | 5.650 | 5.500 | 5.650 | 2,388,500 | 13,328,625 | 5.5803 | 1.781 | 1.781 | 1.813 | 1.765 | 1.813 | 7,442,866 | 1.7908 | -3.48% |
| 1998-12-31 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 1,024,000 | 5,899,125 | 5.7609 | 1.845 | 1.845 | 1.861 | 1.845 | 1.861 | 3,190,913 | 1.8487 | -0.86% |
| 1998-12-30 | 0 | 5.800 | 5.800 | 5.850 | 5.700 | 5.950 | 1,022,000 | 5,933,979 | 5.8062 | 1.861 | 1.861 | 1.877 | 1.829 | 1.909 | 3,184,680 | 1.8633 | -2.52% |
| 1998-12-29 | 0 | 5.950 | 5.950 | 6.000 | 5.850 | 6.000 | 2,233,500 | 13,235,525 | 5.9259 | 1.909 | 1.909 | 1.925 | 1.877 | 1.925 | 6,959,866 | 1.9017 | 1.71% |
| 1998-12-28 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 572,500 | 3,341,925 | 5.8374 | 1.877 | 1.877 | 1.893 | 1.861 | 1.893 | 1,783,982 | 1.8733 | 0.00% |
| 1998-12-24 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.950 | 628,500 | 3,709,875 | 5.9027 | 1.877 | 1.877 | 1.893 | 1.877 | 1.909 | 1,958,485 | 1.8943 | -0.85% |
| 1998-12-23 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 2,260,466 | 13,223,760 | 5.8500 | 1.893 | 1.877 | 1.893 | 1.861 | 1.893 | 7,043,896 | 1.8773 | 0.85% |
| 1998-12-22 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.850 | 1,184,000 | 6,896,072 | 5.8244 | 1.877 | 1.861 | 1.877 | 1.845 | 1.877 | 3,689,493 | 1.8691 | 0.00% |
| 1998-12-21 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.900 | 1,955,500 | 11,332,100 | 5.7950 | 1.877 | 1.861 | 1.877 | 1.845 | 1.893 | 6,093,583 | 1.8597 | 0.86% |
| 1998-12-18 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 1,649,500 | 9,505,325 | 5.7625 | 1.861 | 1.845 | 1.861 | 1.845 | 1.861 | 5,140,049 | 1.8493 | -0.85% |
| 1998-12-17 | 0 | 5.850 | 5.800 | 5.850 | 5.650 | 5.850 | 2,239,269 | 12,930,317 | 5.7743 | 1.877 | 1.861 | 1.877 | 1.813 | 1.877 | 6,977,843 | 1.8531 | 0.86% |
| 1998-12-16 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 2,415,000 | 14,019,550 | 5.8052 | 1.861 | 1.861 | 1.877 | 1.861 | 1.877 | 7,525,443 | 1.8630 | 0.00% |
| 1998-12-15 | 0 | 5.800 | 5.700 | 5.800 | 5.650 | 5.800 | 1,253,000 | 7,142,940 | 5.7007 | 1.861 | 1.829 | 1.861 | 1.813 | 1.861 | 3,904,505 | 1.8294 | 2.65% |
| 1998-12-14 | 0 | 5.650 | 5.650 | 5.700 | 5.550 | 5.700 | 3,549,000 | 20,424,658 | 5.7550 | 1.813 | 1.813 | 1.829 | 1.781 | 1.829 | 11,059,130 | 1.8469 | -1.74% |
| 1998-12-11 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.900 | 4,721,000 | 27,503,500 | 5.8258 | 1.845 | 1.845 | 1.877 | 1.845 | 1.893 | 14,711,229 | 1.8696 | -2.54% |
| 1998-12-10 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 5.950 | 5,011,500 | 29,363,295 | 5.8592 | 1.893 | 1.893 | 1.909 | 1.861 | 1.909 | 15,616,463 | 1.8803 | 0.85% |
| 1998-12-09 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.850 | 2,308,000 | 13,383,025 | 5.7985 | 1.877 | 1.861 | 1.877 | 1.845 | 1.877 | 7,192,018 | 1.8608 | 1.74% |
| 1998-12-08 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 1,767,500 | 10,167,550 | 5.7525 | 1.845 | 1.845 | 1.861 | 1.829 | 1.861 | 5,507,752 | 1.8460 | -0.86% |
| 1998-12-07 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 6.000 | 1,898,500 | 11,068,550 | 5.8302 | 1.861 | 1.861 | 1.877 | 1.861 | 1.925 | 5,915,964 | 1.8710 | 0.87% |
| 1998-12-04 | 0 | 5.750 | 5.600 | 5.750 | 5.600 | 5.750 | 3,488,500 | 19,891,965 | 5.7022 | 1.845 | 1.797 | 1.845 | 1.797 | 1.845 | 10,870,604 | 1.8299 | 0.88% |
| 1998-12-03 | 0 | 5.700 | 5.700 | 5.750 | 5.500 | 5.750 | 2,411,298 | 13,520,334 | 5.6071 | 1.829 | 1.829 | 1.845 | 1.765 | 1.845 | 7,513,907 | 1.7994 | 0.88% |
| 1998-12-02 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.800 | 3,386,000 | 19,302,800 | 5.7008 | 1.813 | 1.797 | 1.813 | 1.797 | 1.861 | 10,551,201 | 1.8294 | 1.80% |
| 1998-12-01 | 0 | 5.550 | 5.550 | 5.600 | 5.450 | 5.600 | 2,134,100 | 11,815,380 | 5.5365 | 1.781 | 1.781 | 1.797 | 1.749 | 1.797 | 6,650,124 | 1.7767 | -0.89% |
| 1998-11-30 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.750 | 3,489,000 | 19,686,450 | 5.6424 | 1.797 | 1.781 | 1.797 | 1.781 | 1.845 | 10,872,162 | 1.8107 | -2.61% |
| 1998-11-27 | 0 | 5.750 | 5.700 | 5.750 | 5.650 | 5.800 | 2,695,000 | 15,500,775 | 5.7517 | 1.845 | 1.829 | 1.845 | 1.813 | 1.861 | 8,397,958 | 1.8458 | 0.00% |
| 1998-11-26 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.900 | 1,133,500 | 6,541,850 | 5.7714 | 1.845 | 1.829 | 1.861 | 1.829 | 1.893 | 3,532,128 | 1.8521 | -1.71% |
| 1998-11-25 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 6.050 | 5,565,330 | 32,990,981 | 5.9279 | 1.877 | 1.861 | 1.877 | 1.861 | 1.942 | 17,342,267 | 1.9023 | 0.00% |
| 1998-11-24 | 0 | 5.850 | 5.850 | 5.900 | 5.750 | 5.900 | 8,324,511 | 48,439,456 | 5.8189 | 1.877 | 1.877 | 1.893 | 1.845 | 1.893 | 25,940,221 | 1.8673 | 4.46% |
| 1998-11-23 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.700 | 1,954,000 | 10,999,450 | 5.6292 | 1.797 | 1.781 | 1.797 | 1.797 | 1.829 | 6,088,909 | 1.8065 | 0.90% |
| 1998-11-20 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.850 | 1,854,000 | 10,476,716 | 5.6509 | 1.781 | 1.781 | 1.797 | 1.781 | 1.877 | 5,777,297 | 1.8134 | -3.48% |
| 1998-11-19 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.800 | 2,222,250 | 12,741,350 | 5.7335 | 1.845 | 1.829 | 1.845 | 1.829 | 1.861 | 6,924,810 | 1.8400 | 0.88% |
| 1998-11-18 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.750 | 3,135,800 | 17,849,126 | 5.6920 | 1.829 | 1.813 | 1.829 | 1.813 | 1.845 | 9,771,546 | 1.8266 | 2.70% |
| 1998-11-17 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.800 | 2,013,000 | 11,314,475 | 5.6207 | 1.781 | 1.781 | 1.797 | 1.765 | 1.861 | 6,272,761 | 1.8037 | -4.31% |
| 1998-11-16 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.800 | 3,160,000 | 18,107,326 | 5.7302 | 1.861 | 1.845 | 1.861 | 1.829 | 1.861 | 9,846,957 | 1.8389 | 2.65% |
| 1998-11-13 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.750 | 1,318,000 | 7,495,245 | 5.6868 | 1.813 | 1.813 | 1.829 | 1.797 | 1.845 | 4,107,053 | 1.8250 | 0.00% |
| 1998-11-12 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.900 | 1,881,320 | 10,805,862 | 5.7438 | 1.813 | 1.797 | 1.813 | 1.797 | 1.893 | 5,862,429 | 1.8432 | -2.42% |
| 1998-11-11 | 0 | 6.100 | 6.100 | 6.150 | 5.900 | 6.150 | 4,435,500 | 26,777,475 | 6.0371 | 1.858 | 1.858 | 1.873 | 1.797 | 1.873 | 14,561,590 | 1.8389 | 2.52% |
| 1998-11-10 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 3,013,254 | 17,881,690 | 5.9343 | 1.812 | 1.797 | 1.812 | 1.797 | 1.828 | 9,892,407 | 1.8076 | -0.83% |
| 1998-11-09 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 1,743,500 | 10,410,000 | 5.9707 | 1.828 | 1.812 | 1.828 | 1.797 | 1.828 | 5,723,849 | 1.8187 | 0.84% |
| 1998-11-06 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.100 | 3,066,500 | 18,368,875 | 5.9902 | 1.812 | 1.797 | 1.812 | 1.797 | 1.858 | 10,067,211 | 1.8246 | -1.65% |
| 1998-11-05 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.150 | 2,206,500 | 13,426,100 | 6.0848 | 1.843 | 1.828 | 1.843 | 1.828 | 1.873 | 7,243,862 | 1.8534 | -0.82% |
| 1998-11-04 | 0 | 6.100 | 6.100 | 6.150 | 6.000 | 6.200 | 3,248,100 | 19,787,010 | 6.0919 | 1.858 | 1.858 | 1.873 | 1.828 | 1.889 | 10,663,398 | 1.8556 | 0.00% |
| 1998-11-03 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.200 | 5,016,621 | 30,641,145 | 6.1079 | 1.858 | 1.858 | 1.873 | 1.843 | 1.889 | 16,469,390 | 1.8605 | 0.83% |
| 1998-11-02 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.150 | 4,925,475 | 29,782,516 | 6.0466 | 1.843 | 1.828 | 1.843 | 1.812 | 1.873 | 16,170,161 | 1.8418 | 0.83% |
| 1998-10-30 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.200 | 8,446,724 | 51,019,283 | 6.0401 | 1.828 | 1.812 | 1.828 | 1.812 | 1.889 | 27,730,297 | 1.8398 | 1.69% |
| 1998-10-29 | 0 | 5.900 | 5.850 | 5.950 | 5.750 | 6.100 | 4,616,300 | 27,125,260 | 5.8760 | 1.797 | 1.782 | 1.812 | 1.751 | 1.858 | 15,155,150 | 1.7898 | -1.67% |
| 1998-10-27 | 0 | 6.000 | 5.950 | 6.000 | 5.850 | 6.000 | 2,460,545 | 14,624,332 | 5.9435 | 1.828 | 1.812 | 1.828 | 1.782 | 1.828 | 8,077,882 | 1.8104 | 0.84% |
| 1998-10-26 | 0 | 5.950 | 5.900 | 5.950 | 5.850 | 5.950 | 2,960,000 | 17,406,425 | 5.8805 | 1.812 | 1.797 | 1.812 | 1.782 | 1.812 | 9,717,576 | 1.7912 | -0.83% |
| 1998-10-23 | 0 | 6.000 | 6.000 | 6.050 | 5.900 | 6.050 | 3,020,510 | 17,938,042 | 5.9387 | 1.828 | 1.828 | 1.843 | 1.797 | 1.843 | 9,916,228 | 1.8090 | 0.00% |
| 1998-10-22 | 0 | 6.000 | 5.950 | 6.000 | 5.800 | 6.000 | 3,519,500 | 20,809,725 | 5.9127 | 1.828 | 1.812 | 1.828 | 1.767 | 1.828 | 11,554,394 | 1.8010 | 2.56% |
| 1998-10-21 | 0 | 5.850 | 5.800 | 5.900 | 5.800 | 6.050 | 3,642,000 | 21,661,300 | 5.9476 | 1.782 | 1.767 | 1.797 | 1.767 | 1.843 | 11,956,558 | 1.8117 | -0.85% |
| 1998-10-20 | 0 | 5.900 | 5.900 | 5.950 | 5.800 | 5.950 | 4,275,000 | 25,133,625 | 5.8792 | 1.797 | 1.797 | 1.812 | 1.767 | 1.812 | 14,034,674 | 1.7908 | 0.00% |
| 1998-10-19 | 0 | 5.900 | 5.850 | 5.900 | 5.700 | 6.000 | 4,869,358 | 28,605,512 | 5.8746 | 1.797 | 1.782 | 1.797 | 1.736 | 1.828 | 15,985,931 | 1.7894 | 1.72% |
| 1998-10-16 | 0 | 5.800 | 5.750 | 5.850 | 5.500 | 5.850 | 8,950,365 | 50,946,771 | 5.6921 | 1.767 | 1.751 | 1.782 | 1.675 | 1.782 | 29,383,733 | 1.7338 | 7.41% |
| 1998-10-15 | 0 | 5.400 | 5.400 | 5.450 | 5.300 | 5.450 | 2,646,500 | 14,241,544 | 5.3813 | 1.645 | 1.645 | 1.660 | 1.614 | 1.660 | 8,688,366 | 1.6392 | 0.93% |
| 1998-10-14 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.450 | 5,438,000 | 29,222,191 | 5.3737 | 1.630 | 1.614 | 1.630 | 1.614 | 1.660 | 17,852,762 | 1.6368 | -0.93% |
| 1998-10-13 | 0 | 5.400 | 5.400 | 5.450 | 5.250 | 5.550 | 5,777,185 | 31,236,400 | 5.4069 | 1.645 | 1.645 | 1.660 | 1.599 | 1.691 | 18,966,295 | 1.6469 | -0.92% |
| 1998-10-12 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.900 | 7,948,500 | 44,262,825 | 5.5687 | 1.660 | 1.660 | 1.675 | 1.645 | 1.797 | 26,094,645 | 1.6962 | -4.39% |
| 1998-10-09 | 0 | 5.700 | 5.650 | 5.700 | 5.350 | 5.750 | 9,266,621 | 51,261,304 | 5.5318 | 1.736 | 1.721 | 1.736 | 1.630 | 1.751 | 30,421,990 | 1.6850 | 5.56% |
| 1998-10-08 | 0 | 5.400 | 5.400 | 5.450 | 5.200 | 5.500 | 4,800,000 | 25,946,650 | 5.4056 | 1.645 | 1.645 | 1.660 | 1.584 | 1.675 | 15,758,231 | 1.6465 | 3.85% |
| 1998-10-07 | 0 | 5.200 | 5.100 | 5.200 | 4.975 | 5.250 | 4,204,777 | 21,153,877 | 5.0309 | 1.584 | 1.553 | 1.584 | 1.515 | 1.599 | 13,804,135 | 1.5324 | 4.00% |
| 1998-10-05 | 0 | 5.000 | 4.975 | 5.000 | 4.950 | 5.050 | 1,285,100 | 6,433,673 | 5.0064 | 1.523 | 1.515 | 1.523 | 1.508 | 1.538 | 4,218,938 | 1.5250 | -2.91% |
| 1998-09-30 | 0 | 5.150 | 5.100 | 5.250 | 5.050 | 5.300 | 1,912,500 | 9,896,100 | 5.1744 | 1.569 | 1.553 | 1.599 | 1.538 | 1.614 | 6,278,670 | 1.5761 | -2.83% |
| 1998-09-29 | 0 | 5.300 | 5.250 | 5.300 | 5.150 | 5.350 | 3,985,910 | 20,934,880 | 5.2522 | 1.614 | 1.599 | 1.614 | 1.569 | 1.630 | 13,085,602 | 1.5998 | 1.92% |
| 1998-09-28 | 0 | 5.200 | 5.200 | 5.250 | 5.100 | 5.450 | 3,254,600 | 16,873,150 | 5.1844 | 1.584 | 1.584 | 1.599 | 1.553 | 1.660 | 10,684,737 | 1.5792 | -0.95% |
| 1998-09-25 | 0 | 5.250 | 5.250 | 5.300 | 4.700 | 5.300 | 2,116,500 | 10,707,125 | 5.0589 | 1.599 | 1.599 | 1.614 | 1.432 | 1.614 | 6,948,395 | 1.5409 | 7.69% |
| 1998-09-24 | 0 | 4.875 | 4.875 | 4.925 | 4.700 | 4.925 | 2,903,000 | 14,035,963 | 4.8350 | 1.485 | 1.485 | 1.500 | 1.432 | 1.500 | 9,530,447 | 1.4727 | 7.73% |
| 1998-09-23 | 0 | 4.525 | 4.525 | 4.550 | 4.400 | 4.575 | 473,100 | 2,114,795 | 4.4701 | 1.378 | 1.378 | 1.386 | 1.340 | 1.394 | 1,553,171 | 1.3616 | 5.23% |
| 1998-09-22 | 0 | 4.300 | 4.300 | 4.375 | 4.300 | 4.450 | 2,144,000 | 9,412,513 | 4.3902 | 1.310 | 1.310 | 1.333 | 1.310 | 1.355 | 7,038,676 | 1.3373 | 2.38% |
| 1998-09-21 | 0 | 4.200 | 4.200 | 4.225 | 4.075 | 4.200 | 935,000 | 3,853,563 | 4.1215 | 1.279 | 1.279 | 1.287 | 1.241 | 1.279 | 3,069,572 | 1.2554 | 0.00% |
| 1998-09-18 | 0 | 4.200 | 4.175 | 4.225 | 4.150 | 4.250 | 1,273,665 | 5,330,656 | 4.1853 | 1.279 | 1.272 | 1.287 | 1.264 | 1.295 | 4,181,397 | 1.2749 | -1.75% |
| 1998-09-17 | 0 | 4.275 | 4.275 | 4.300 | 4.275 | 4.450 | 3,208,000 | 14,161,589 | 4.4145 | 1.302 | 1.302 | 1.310 | 1.302 | 1.355 | 10,531,751 | 1.3447 | -3.93% |
| 1998-09-16 | 0 | 4.450 | 4.575 | 4.600 | 4.400 | 4.675 | 912,500 | 4,151,692 | 4.5498 | 1.355 | 1.394 | 1.401 | 1.340 | 1.424 | 2,995,705 | 1.3859 | 1.71% |
| 1998-09-15 | 0 | 4.375 | 4.350 | 4.375 | 4.300 | 4.450 | 1,750,500 | 7,653,283 | 4.3721 | 1.333 | 1.325 | 1.333 | 1.310 | 1.355 | 5,746,830 | 1.3317 | 4.17% |
| 1998-09-14 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.325 | 1,840,260 | 7,834,243 | 4.2571 | 1.279 | 1.272 | 1.279 | 1.272 | 1.317 | 6,041,509 | 1.2967 | -0.59% |
| 1998-09-11 | 0 | 4.225 | 4.200 | 4.225 | 4.225 | 4.450 | 2,531,510 | 11,076,281 | 4.3754 | 1.287 | 1.279 | 1.287 | 1.287 | 1.355 | 8,310,858 | 1.3327 | -5.06% |
| 1998-09-10 | 0 | 4.450 | 4.425 | 4.450 | 4.350 | 4.500 | 834,500 | 3,765,725 | 4.5126 | 1.355 | 1.348 | 1.355 | 1.325 | 1.371 | 2,739,634 | 1.3745 | -2.20% |
| 1998-09-09 | 0 | 4.550 | 4.550 | 4.600 | 4.450 | 4.950 | 2,876,000 | 13,512,850 | 4.6985 | 1.386 | 1.386 | 1.401 | 1.355 | 1.508 | 9,441,807 | 1.4312 | -7.61% |
| 1998-09-08 | 0 | 4.925 | 4.750 | 4.900 | 4.750 | 5.600 | 2,862,000 | 14,463,373 | 5.0536 | 1.500 | 1.447 | 1.493 | 1.447 | 1.706 | 9,395,845 | 1.5393 | -6.19% |
| 1998-09-07 | 0 | 5.250 | 5.250 | 5.350 | 4.700 | 5.600 | 9,937,500 | 51,700,475 | 5.2026 | 1.599 | 1.599 | 1.630 | 1.432 | 1.706 | 32,624,462 | 1.5847 | 15.38% |
| 1998-09-04 | 0 | 4.550 | 4.325 | - | 3.950 | 4.600 | 8,277,657 | 35,000,069 | 4.2283 | 1.386 | 1.317 | - | 1.203 | 1.401 | 27,175,256 | 1.2879 | 9.64% |
| 1998-09-03 | 0 | 4.150 | 4.000 | 4.150 | 3.700 | 4.200 | 5,975,000 | 24,162,925 | 4.0440 | 1.264 | 1.218 | 1.264 | 1.127 | 1.279 | 19,615,714 | 1.2318 | 12.16% |
| 1998-09-02 | 0 | 3.700 | 3.700 | 3.725 | 3.550 | 3.800 | 6,777,001 | 25,347,601 | 3.7402 | 1.127 | 1.127 | 1.135 | 1.081 | 1.157 | 22,248,655 | 1.1393 | 4.96% |
| 1998-09-01 | 0 | 3.525 | 3.475 | 3.550 | 3.450 | 3.600 | 5,060,500 | 17,915,140 | 3.5402 | 1.074 | 1.058 | 1.081 | 1.051 | 1.097 | 16,613,443 | 1.0784 | -5.37% |
| 1998-08-31 | 0 | 3.725 | 3.675 | 3.700 | 3.500 | 3.800 | 7,509,120 | 27,312,760 | 3.6373 | 1.135 | 1.119 | 1.127 | 1.066 | 1.157 | 24,652,176 | 1.1079 | -5.10% |
| 1998-08-28 | 0 | 3.925 | 3.925 | 3.950 | 3.925 | 3.950 | 52,339,326 | 205,434,128 | 3.9250 | 1.196 | 1.196 | 1.203 | 1.196 | 1.203 | 171,828,161 | 1.1956 | -0.63% |
| 1998-08-27 | 0 | 3.950 | 3.950 | 3.975 | 3.850 | 3.975 | 11,618,520 | 45,465,713 | 3.9132 | 1.203 | 1.203 | 1.211 | 1.173 | 1.211 | 38,143,191 | 1.1920 | 2.60% |
| 1998-08-26 | 0 | 3.850 | 3.850 | 3.875 | 3.725 | 3.875 | 9,032,500 | 34,074,425 | 3.7724 | 1.173 | 1.173 | 1.180 | 1.135 | 1.180 | 29,653,379 | 1.1491 | 3.36% |
| 1998-08-25 | 0 | 3.725 | 3.725 | 3.750 | 3.500 | 3.800 | 6,445,700 | 23,597,983 | 3.6610 | 1.135 | 1.135 | 1.142 | 1.066 | 1.157 | 21,161,006 | 1.1152 | 4.93% |
| 1998-08-24 | 0 | 3.550 | 3.475 | 3.550 | 3.450 | 3.600 | 5,491,240 | 19,507,648 | 3.5525 | 1.081 | 1.058 | 1.081 | 1.051 | 1.097 | 18,027,547 | 1.0821 | 0.71% |
| 1998-08-21 | 0 | 3.525 | 3.500 | 3.575 | 3.500 | 3.625 | 3,179,800 | 11,367,503 | 3.5749 | 1.074 | 1.066 | 1.089 | 1.066 | 1.104 | 10,439,171 | 1.0889 | -2.08% |
| 1998-08-20 | 0 | 3.600 | 3.600 | 3.625 | 3.600 | 3.725 | 6,825,500 | 24,947,625 | 3.6551 | 1.097 | 1.097 | 1.104 | 1.097 | 1.135 | 22,407,876 | 1.1133 | -2.04% |
| 1998-08-19 | 0 | 3.675 | 3.625 | 3.675 | 3.500 | 3.775 | 5,173,000 | 18,592,093 | 3.5941 | 1.119 | 1.104 | 1.119 | 1.066 | 1.150 | 16,982,777 | 1.0948 | 3.52% |
| 1998-08-18 | 0 | 3.550 | 3.550 | 3.575 | 3.400 | 3.575 | 5,804,090 | 20,434,876 | 3.5208 | 1.081 | 1.081 | 1.089 | 1.036 | 1.089 | 19,054,623 | 1.0724 | 2.90% |
| 1998-08-14 | 0 | 3.450 | 3.400 | 3.450 | 3.175 | 3.550 | 2,415,000 | 8,065,338 | 3.3397 | 1.051 | 1.036 | 1.051 | 0.967 | 1.081 | 7,928,360 | 1.0173 | 10.40% |
| 1998-08-13 | 0 | 3.125 | 3.125 | 3.175 | 3.100 | 3.450 | 4,414,500 | 14,188,575 | 3.2141 | 0.952 | 0.952 | 0.967 | 0.944 | 1.051 | 14,492,648 | 0.9790 | -9.42% |
| 1998-08-12 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.500 | 2,623,000 | 9,021,333 | 3.4393 | 1.051 | 1.043 | 1.051 | 1.036 | 1.066 | 8,611,216 | 1.0476 | 0.00% |
| 1998-08-11 | 0 | 3.450 | 3.425 | 3.450 | 3.350 | 3.550 | 2,172,506 | 7,453,482 | 3.4308 | 1.051 | 1.043 | 1.051 | 1.020 | 1.081 | 7,132,261 | 1.0450 | -2.13% |
| 1998-08-10 | 0 | 3.525 | 3.525 | 3.550 | 3.500 | 3.650 | 1,470,500 | 5,239,632 | 3.5632 | 1.074 | 1.074 | 1.081 | 1.066 | 1.112 | 4,827,600 | 1.0853 | -2.76% |
| 1998-08-07 | 0 | 3.625 | 3.600 | 3.625 | 3.600 | 3.850 | 1,759,000 | 6,546,563 | 3.7218 | 1.104 | 1.097 | 1.104 | 1.097 | 1.173 | 5,774,735 | 1.1337 | -5.23% |
| 1998-08-06 | 0 | 3.825 | 3.825 | 3.950 | 3.825 | 4.000 | 1,615,823 | 6,320,511 | 3.9116 | 1.165 | 1.165 | 1.203 | 1.165 | 1.218 | 5,304,690 | 1.1915 | -5.56% |
| 1998-08-05 | 0 | 4.050 | 4.025 | 4.050 | 3.900 | 4.050 | 1,788,500 | 7,155,584 | 4.0009 | 1.234 | 1.226 | 1.234 | 1.188 | 1.234 | 5,871,582 | 1.2187 | -2.41% |
| 1998-08-04 | 0 | 4.150 | 4.125 | 4.150 | 3.900 | 4.200 | 1,058,000 | 4,284,117 | 4.0493 | 1.264 | 1.256 | 1.264 | 1.188 | 1.279 | 3,473,377 | 1.2334 | 3.75% |
| 1998-08-03 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.200 | 2,295,332 | 9,406,920 | 4.0983 | 1.218 | 1.211 | 1.218 | 1.218 | 1.279 | 7,535,494 | 1.2483 | -6.98% |
| 1998-07-31 | 0 | 4.300 | 4.200 | 4.300 | 4.175 | 4.300 | 972,000 | 4,115,887 | 4.2345 | 1.310 | 1.279 | 1.310 | 1.272 | 1.310 | 3,191,042 | 1.2898 | 0.58% |
| 1998-07-30 | 0 | 4.275 | 4.275 | 4.300 | 4.200 | 4.300 | 2,238,000 | 9,455,650 | 4.2250 | 1.302 | 1.302 | 1.310 | 1.279 | 1.310 | 7,347,275 | 1.2870 | 1.18% |
| 1998-07-29 | 0 | 4.225 | 4.200 | 4.225 | 4.225 | 4.300 | 1,521,000 | 6,476,113 | 4.2578 | 1.287 | 1.279 | 1.287 | 1.287 | 1.310 | 4,993,389 | 1.2969 | -1.17% |
| 1998-07-28 | 0 | 4.275 | 4.250 | 4.275 | 4.125 | 4.275 | 2,028,266 | 8,509,652 | 4.1955 | 1.302 | 1.295 | 1.302 | 1.256 | 1.302 | 6,658,726 | 1.2780 | 2.40% |
| 1998-07-27 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.475 | 1,767,500 | 7,513,325 | 4.2508 | 1.272 | 1.264 | 1.272 | 1.272 | 1.363 | 5,802,640 | 1.2948 | -6.70% |
| 1998-07-24 | 0 | 4.475 | 4.500 | 4.550 | 4.375 | 4.525 | 1,479,000 | 6,605,188 | 4.4660 | 1.363 | 1.371 | 1.386 | 1.333 | 1.378 | 4,855,505 | 1.3604 | 0.00% |
| 1998-07-23 | 0 | 4.475 | 4.450 | 4.475 | 4.350 | 4.475 | 2,004,000 | 8,833,288 | 4.4078 | 1.363 | 1.355 | 1.363 | 1.325 | 1.363 | 6,579,061 | 1.3426 | -0.56% |
| 1998-07-22 | 0 | 4.500 | 4.500 | 4.575 | 4.475 | 4.675 | 2,027,000 | 9,303,100 | 4.5896 | 1.371 | 1.371 | 1.394 | 1.363 | 1.424 | 6,654,570 | 1.3980 | -4.26% |
| 1998-07-21 | 0 | 4.700 | 4.700 | 4.725 | 4.700 | 4.825 | 2,329,000 | 11,044,590 | 4.7422 | 1.432 | 1.432 | 1.439 | 1.432 | 1.470 | 7,646,025 | 1.4445 | 0.00% |
| 1998-07-20 | 0 | 4.700 | 4.675 | 4.725 | 4.650 | 4.800 | 1,661,000 | 7,831,688 | 4.7150 | 1.432 | 1.424 | 1.439 | 1.416 | 1.462 | 5,453,004 | 1.4362 | -2.08% |
| 1998-07-17 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.825 | 1,603,000 | 7,694,775 | 4.8002 | 1.462 | 1.462 | 1.470 | 1.462 | 1.470 | 5,262,592 | 1.4622 | 1.59% |
| 1998-07-16 | 0 | 4.725 | 4.725 | 4.775 | 4.600 | 4.800 | 2,721,000 | 12,794,375 | 4.7021 | 1.439 | 1.439 | 1.454 | 1.401 | 1.462 | 8,932,947 | 1.4323 | 2.72% |
| 1998-07-15 | 0 | 4.600 | 4.600 | 4.625 | 4.575 | 4.650 | 2,149,000 | 9,875,165 | 4.5952 | 1.401 | 1.401 | 1.409 | 1.394 | 1.416 | 7,055,091 | 1.3997 | 1.66% |
| 1998-07-14 | 0 | 4.525 | 4.500 | 4.525 | 4.475 | 4.600 | 2,739,000 | 12,366,800 | 4.5151 | 1.378 | 1.371 | 1.378 | 1.363 | 1.401 | 8,992,040 | 1.3753 | -1.63% |
| 1998-07-13 | 0 | 4.600 | 4.575 | 4.600 | 4.425 | 4.600 | 1,226,004 | 5,537,793 | 4.5169 | 1.401 | 1.394 | 1.401 | 1.348 | 1.401 | 4,024,928 | 1.3759 | 2.22% |
| 1998-07-10 | 0 | 4.500 | 4.500 | 4.550 | 4.400 | 4.550 | 2,649,000 | 11,982,978 | 4.5236 | 1.371 | 1.371 | 1.386 | 1.340 | 1.386 | 8,696,574 | 1.3779 | -2.17% |
| 1998-07-09 | 0 | 4.600 | 4.575 | 4.650 | 4.550 | 4.800 | 1,550,700 | 7,295,683 | 4.7048 | 1.401 | 1.394 | 1.416 | 1.386 | 1.462 | 5,090,893 | 1.4331 | -3.16% |
| 1998-07-08 | 0 | 4.750 | 4.725 | 4.750 | 4.725 | 4.900 | 3,464,000 | 16,535,023 | 4.7734 | 1.447 | 1.439 | 1.447 | 1.439 | 1.493 | 11,372,190 | 1.4540 | -1.04% |
| 1998-07-07 | 0 | 4.800 | 4.800 | 4.825 | 4.675 | 4.800 | 2,392,500 | 11,295,800 | 4.7213 | 1.462 | 1.462 | 1.470 | 1.424 | 1.462 | 7,854,493 | 1.4381 | 1.05% |
| 1998-07-06 | 0 | 4.750 | 4.725 | 4.775 | 4.725 | 4.950 | 1,130,500 | 5,450,575 | 4.8214 | 1.447 | 1.439 | 1.454 | 1.439 | 1.508 | 3,711,392 | 1.4686 | -5.00% |
| 1998-07-03 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 772,160 | 3,959,991 | 5.1285 | 1.523 | 1.523 | 1.538 | 1.523 | 1.553 | 2,534,974 | 1.5621 | -2.91% |
| 1998-07-02 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.400 | 3,520,912 | 18,534,167 | 5.2640 | 1.569 | 1.569 | 1.614 | 1.569 | 1.645 | 11,559,030 | 1.6034 | 3.00% |
| 1998-06-30 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.150 | 3,226,500 | 16,248,128 | 5.0358 | 1.523 | 1.523 | 1.538 | 1.493 | 1.569 | 10,592,486 | 1.5339 | -0.99% |
| 1998-06-29 | 0 | 5.050 | 5.000 | 5.050 | 4.950 | 5.150 | 3,929,000 | 19,822,208 | 5.0451 | 1.538 | 1.523 | 1.538 | 1.508 | 1.569 | 12,898,768 | 1.5368 | 1.00% |
| 1998-06-26 | 0 | 5.000 | 5.050 | 5.100 | 4.925 | 5.050 | 3,383,500 | 16,836,563 | 4.9761 | 1.523 | 1.538 | 1.553 | 1.500 | 1.538 | 11,107,911 | 1.5157 | 2.04% |
| 1998-06-25 | 0 | 4.900 | 4.900 | 4.975 | 4.875 | 5.150 | 3,948,500 | 19,839,800 | 5.0246 | 1.493 | 1.493 | 1.515 | 1.485 | 1.569 | 12,962,786 | 1.5305 | 0.00% |
| 1998-06-24 | 0 | 4.900 | 4.800 | 4.925 | 4.775 | 4.975 | 1,918,000 | 9,258,538 | 4.8272 | 1.493 | 1.462 | 1.500 | 1.454 | 1.515 | 6,296,726 | 1.4704 | 1.55% |
| 1998-06-23 | 0 | 4.825 | 4.800 | 4.825 | 4.750 | 4.850 | 3,249,500 | 15,579,253 | 4.7944 | 1.470 | 1.462 | 1.470 | 1.447 | 1.477 | 10,667,994 | 1.4604 | 1.05% |
| 1998-06-22 | 0 | 4.775 | 4.750 | 4.775 | 4.675 | 4.775 | 3,363,100 | 15,864,536 | 4.7172 | 1.454 | 1.447 | 1.454 | 1.424 | 1.454 | 11,040,939 | 1.4369 | -0.52% |
| 1998-06-19 | 0 | 4.800 | 4.775 | 4.800 | 4.650 | 4.800 | 1,683,129 | 7,949,219 | 4.7229 | 1.462 | 1.454 | 1.462 | 1.416 | 1.462 | 5,525,653 | 1.4386 | 2.13% |
| 1998-06-18 | 0 | 4.700 | 4.700 | 4.725 | 4.675 | 4.775 | 2,840,730 | 13,387,510 | 4.7127 | 1.432 | 1.432 | 1.439 | 1.424 | 1.454 | 9,326,016 | 1.4355 | 3.87% |
| 1998-06-17 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.550 | 2,596,402 | 11,743,151 | 4.5229 | 1.378 | 1.371 | 1.386 | 1.371 | 1.386 | 8,523,896 | 1.3777 | 3.43% |
| 1998-06-16 | 0 | 4.375 | 4.375 | 4.400 | 4.300 | 4.400 | 3,443,682 | 15,044,557 | 4.3687 | 1.333 | 1.333 | 1.340 | 1.310 | 1.340 | 11,305,487 | 1.3307 | 0.57% |
| 1998-06-15 | 0 | 4.350 | 4.300 | 4.375 | 4.275 | 4.375 | 3,903,700 | 16,772,235 | 4.2965 | 1.325 | 1.310 | 1.333 | 1.302 | 1.333 | 12,815,709 | 1.3087 | -1.14% |
| 1998-06-12 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 4.425 | 4,269,000 | 18,731,598 | 4.3878 | 1.340 | 1.333 | 1.340 | 1.325 | 1.348 | 14,014,976 | 1.3365 | -2.22% |
| 1998-06-11 | 0 | 4.500 | 4.475 | 4.500 | 4.350 | 4.550 | 2,527,000 | 11,332,063 | 4.4844 | 1.371 | 1.363 | 1.371 | 1.325 | 1.386 | 8,296,052 | 1.3660 | 0.00% |
| 1998-06-10 | 0 | 4.500 | 4.500 | 4.650 | 4.500 | 4.750 | 1,972,040 | 9,083,329 | 4.6061 | 1.371 | 1.371 | 1.416 | 1.371 | 1.447 | 6,474,138 | 1.4030 | -5.26% |
| 1998-06-09 | 0 | 4.750 | 4.700 | 4.750 | 4.725 | 4.825 | 2,072,000 | 9,851,675 | 4.7547 | 1.447 | 1.432 | 1.447 | 1.439 | 1.470 | 6,802,303 | 1.4483 | -1.55% |
| 1998-06-08 | 0 | 4.825 | 4.800 | 4.825 | 4.700 | 4.875 | 2,019,000 | 9,680,866 | 4.7949 | 1.470 | 1.462 | 1.470 | 1.432 | 1.485 | 6,628,306 | 1.4605 | -0.52% |
| 1998-06-05 | 0 | 4.850 | 4.825 | 4.850 | 4.775 | 4.925 | 3,438,000 | 16,649,404 | 4.8428 | 1.477 | 1.470 | 1.477 | 1.454 | 1.500 | 11,286,833 | 1.4751 | -1.52% |
| 1998-06-04 | 0 | 4.925 | 4.925 | 4.950 | 4.800 | 4.950 | 2,601,400 | 12,666,012 | 4.8689 | 1.500 | 1.500 | 1.508 | 1.462 | 1.508 | 8,540,304 | 1.4831 | 1.03% |
| 1998-06-03 | 0 | 4.875 | 4.850 | 4.875 | 4.800 | 4.900 | 5,650,700 | 27,483,278 | 4.8637 | 1.485 | 1.477 | 1.485 | 1.462 | 1.493 | 18,551,049 | 1.4815 | 1.56% |
| 1998-06-02 | 0 | 4.800 | 4.775 | 4.825 | 4.675 | 4.925 | 4,419,214 | 21,221,847 | 4.8022 | 1.462 | 1.454 | 1.470 | 1.424 | 1.500 | 14,508,124 | 1.4628 | -2.04% |
| 1998-06-01 | 0 | 4.900 | 4.850 | 4.925 | 4.850 | 5.050 | 5,589,650 | 27,482,985 | 4.9168 | 1.493 | 1.477 | 1.500 | 1.477 | 1.538 | 18,350,624 | 1.4977 | -1.51% |
| 1998-05-29 | 0 | 4.975 | 4.950 | 4.975 | 4.950 | 5.050 | 3,871,300 | 19,324,645 | 4.9918 | 1.515 | 1.508 | 1.515 | 1.508 | 1.538 | 12,709,341 | 1.5205 | -1.49% |
| 1998-05-28 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.150 | 6,123,316 | 30,972,948 | 5.0582 | 1.538 | 1.523 | 1.538 | 1.523 | 1.569 | 20,102,630 | 1.5407 | 1.51% |
| 1998-05-27 | 0 | 4.975 | 4.975 | 5.000 | 4.925 | 5.050 | 6,425,000 | 31,864,325 | 4.9594 | 1.515 | 1.515 | 1.523 | 1.500 | 1.538 | 21,093,048 | 1.5107 | -5.24% |
| 1998-05-26 | 0 | 5.250 | 5.150 | 5.250 | 5.150 | 5.250 | 1,511,000 | 7,834,725 | 5.1851 | 1.599 | 1.569 | 1.599 | 1.569 | 1.599 | 4,960,560 | 1.5794 | 0.00% |
| 1998-05-25 | 0 | 5.250 | 5.250 | 5.350 | 5.150 | 5.350 | 1,908,500 | 10,054,200 | 5.2681 | 1.599 | 1.599 | 1.630 | 1.569 | 1.630 | 6,265,538 | 1.6047 | 0.96% |
| 1998-05-22 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.200 | 1,592,500 | 8,206,425 | 5.1532 | 1.584 | 1.569 | 1.584 | 1.553 | 1.584 | 5,228,121 | 1.5697 | 0.97% |
| 1998-05-21 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.350 | 1,267,080 | 6,543,500 | 5.1642 | 1.569 | 1.569 | 1.584 | 1.553 | 1.630 | 4,159,779 | 1.5730 | 0.00% |
| 1998-05-20 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.200 | 2,325,500 | 11,990,575 | 5.1561 | 1.569 | 1.569 | 1.584 | 1.553 | 1.584 | 7,634,534 | 1.5706 | 0.00% |
| 1998-05-19 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.200 | 2,494,500 | 12,839,475 | 5.1471 | 1.569 | 1.569 | 1.584 | 1.553 | 1.584 | 8,189,356 | 1.5678 | 0.00% |
| 1998-05-18 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.200 | 1,270,500 | 6,539,750 | 5.1474 | 1.569 | 1.569 | 1.584 | 1.553 | 1.584 | 4,171,007 | 1.5679 | 0.00% |
| 1998-05-15 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.350 | 2,965,500 | 15,302,142 | 5.1601 | 1.569 | 1.569 | 1.584 | 1.553 | 1.630 | 9,735,632 | 1.5718 | -3.74% |
| 1998-05-14 | 0 | 5.350 | 5.200 | 5.350 | 5.100 | 5.350 | 4,238,600 | 21,804,795 | 5.1443 | 1.630 | 1.584 | 1.630 | 1.553 | 1.630 | 13,915,174 | 1.5670 | 3.88% |
| 1998-05-13 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.250 | 3,822,500 | 19,777,600 | 5.1740 | 1.569 | 1.569 | 1.584 | 1.553 | 1.599 | 12,549,133 | 1.5760 | -2.83% |
| 1998-05-12 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.400 | 3,647,300 | 19,378,938 | 5.3132 | 1.614 | 1.614 | 1.630 | 1.599 | 1.645 | 11,973,957 | 1.6184 | -2.75% |
| 1998-05-11 | 0 | 5.450 | 5.400 | 5.450 | 5.350 | 5.450 | 3,402,500 | 18,365,225 | 5.3976 | 1.660 | 1.645 | 1.660 | 1.630 | 1.660 | 11,170,287 | 1.6441 | 0.93% |
| 1998-05-08 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 1,798,500 | 9,702,279 | 5.3947 | 1.645 | 1.630 | 1.645 | 1.630 | 1.660 | 5,904,412 | 1.6432 | -0.92% |
| 1998-05-07 | 0 | 5.450 | 5.350 | 5.450 | 5.200 | 5.500 | 3,399,500 | 18,159,150 | 5.3417 | 1.660 | 1.630 | 1.660 | 1.584 | 1.675 | 11,160,439 | 1.6271 | 2.83% |
| 1998-05-06 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.450 | 1,748,500 | 9,295,650 | 5.3164 | 1.614 | 1.614 | 1.630 | 1.599 | 1.660 | 5,740,264 | 1.6194 | -2.75% |
| 1998-05-05 | 0 | 5.450 | 5.400 | 5.450 | 5.200 | 5.600 | 3,709,000 | 20,272,475 | 5.4658 | 1.660 | 1.645 | 1.660 | 1.584 | 1.706 | 12,176,516 | 1.6649 | -2.68% |
| 1998-05-04 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.750 | 2,228,500 | 12,561,789 | 5.6369 | 1.706 | 1.706 | 1.721 | 1.706 | 1.751 | 7,316,087 | 1.7170 | -2.61% |
| 1998-05-01 | 0 | 5.750 | 5.700 | 5.800 | 5.650 | 5.800 | 4,335,000 | 24,604,180 | 5.6757 | 1.751 | 1.736 | 1.767 | 1.721 | 1.767 | 14,231,652 | 1.7288 | 1.77% |
| 1998-04-30 | 0 | 5.650 | 5.650 | 5.750 | 5.600 | 5.850 | 3,266,500 | 18,506,337 | 5.6655 | 1.721 | 1.721 | 1.751 | 1.706 | 1.782 | 10,723,804 | 1.7257 | -3.42% |
| 1998-04-29 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 5.900 | 4,814,500 | 28,076,875 | 5.8317 | 1.782 | 1.767 | 1.782 | 1.751 | 1.797 | 15,805,834 | 1.7764 | 0.00% |
| 1998-04-28 | 0 | 5.850 | 5.800 | 5.850 | 5.700 | 5.900 | 2,465,000 | 14,361,700 | 5.8262 | 1.782 | 1.767 | 1.782 | 1.736 | 1.797 | 8,092,508 | 1.7747 | -0.85% |
| 1998-04-27 | 0 | 5.900 | 5.900 | 5.950 | 5.700 | 5.950 | 4,550,500 | 26,342,100 | 5.7888 | 1.797 | 1.797 | 1.812 | 1.736 | 1.812 | 14,939,131 | 1.7633 | -1.67% |
| 1998-04-24 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 504,500 | 3,012,595 | 5.9714 | 1.828 | 1.812 | 1.828 | 1.812 | 1.828 | 1,656,256 | 1.8189 | -0.83% |
| 1998-04-23 | 0 | 6.050 | 6.000 | 6.050 | 5.950 | 6.050 | 1,591,500 | 9,533,685 | 5.9904 | 1.843 | 1.828 | 1.843 | 1.812 | 1.843 | 5,224,838 | 1.8247 | 0.00% |
| 1998-04-22 | 0 | 6.050 | 5.950 | 6.050 | 5.900 | 6.050 | 1,448,000 | 8,647,375 | 5.9719 | 1.843 | 1.812 | 1.843 | 1.797 | 1.843 | 4,753,733 | 1.8191 | 1.68% |
| 1998-04-21 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.050 | 1,494,500 | 8,966,975 | 6.0000 | 1.812 | 1.812 | 1.828 | 1.812 | 1.843 | 4,906,391 | 1.8276 | 0.00% |
| 1998-04-20 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.050 | 992,500 | 5,942,900 | 5.9878 | 1.812 | 1.812 | 1.828 | 1.812 | 1.843 | 3,258,342 | 1.8239 | 0.00% |
| 1998-04-17 | 0 | 5.950 | 5.950 | 6.000 | 5.700 | 5.950 | 3,309,000 | 19,271,690 | 5.8240 | 1.812 | 1.812 | 1.828 | 1.736 | 1.812 | 10,863,330 | 1.7740 | 1.71% |
| 1998-04-16 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.950 | 2,297,000 | 13,513,016 | 5.8829 | 1.782 | 1.782 | 1.797 | 1.767 | 1.812 | 7,540,970 | 1.7919 | -1.35% |
| 1998-04-15 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.200 | 2,616,500 | 15,946,276 | 6.0945 | 1.806 | 1.806 | 1.821 | 1.791 | 1.836 | 8,836,130 | 1.8047 | 0.00% |
| 1998-04-14 | 0 | 6.100 | 6.100 | 6.200 | 6.050 | 6.200 | 2,399,480 | 14,653,393 | 6.1069 | 1.806 | 1.806 | 1.836 | 1.791 | 1.836 | 8,103,236 | 1.8083 | -0.81% |
| 1998-04-09 | 0 | 6.150 | 6.150 | 6.200 | 6.050 | 6.150 | 2,510,680 | 15,343,929 | 6.1115 | 1.821 | 1.821 | 1.836 | 1.791 | 1.821 | 8,478,767 | 1.8097 | 0.00% |
| 1998-04-08 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.150 | 1,400,948 | 8,575,234 | 6.1210 | 1.821 | 1.806 | 1.821 | 1.806 | 1.821 | 4,731,114 | 1.8125 | 1.65% |
| 1998-04-07 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.200 | 3,275,316 | 19,966,749 | 6.0961 | 1.791 | 1.791 | 1.806 | 1.762 | 1.836 | 11,061,004 | 1.8051 | 0.00% |
| 1998-04-03 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.250 | 2,017,500 | 12,278,630 | 6.0861 | 1.791 | 1.777 | 1.806 | 1.777 | 1.851 | 6,813,259 | 1.8022 | -3.97% |
| 1998-04-02 | 0 | 6.300 | 6.200 | 6.300 | 6.200 | 6.350 | 2,808,000 | 17,629,148 | 6.2782 | 1.866 | 1.836 | 1.866 | 1.836 | 1.880 | 9,482,841 | 1.8591 | 1.61% |
| 1998-04-01 | 0 | 6.200 | 6.200 | 6.250 | 6.100 | 6.250 | 2,662,999 | 16,506,769 | 6.1986 | 1.836 | 1.836 | 1.851 | 1.806 | 1.851 | 8,993,161 | 1.8355 | 0.00% |
| 1998-03-31 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.400 | 2,200,000 | 13,693,650 | 6.2244 | 1.836 | 1.836 | 1.851 | 1.821 | 1.895 | 7,429,576 | 1.8431 | 0.81% |
| 1998-03-30 | 0 | 6.150 | 6.150 | 6.200 | 6.150 | 6.450 | 4,721,000 | 29,607,150 | 6.2714 | 1.821 | 1.821 | 1.836 | 1.821 | 1.910 | 15,943,195 | 1.8570 | -3.15% |
| 1998-03-27 | 0 | 6.350 | 6.250 | 6.350 | 6.250 | 6.400 | 2,807,500 | 17,727,050 | 6.3142 | 1.880 | 1.851 | 1.880 | 1.851 | 1.895 | 9,481,152 | 1.8697 | 1.60% |
| 1998-03-26 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.300 | 2,363,500 | 14,700,700 | 6.2199 | 1.851 | 1.836 | 1.851 | 1.836 | 1.866 | 7,981,729 | 1.8418 | 0.81% |
| 1998-03-25 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.250 | 2,528,382 | 15,652,681 | 6.1908 | 1.836 | 1.836 | 1.851 | 1.821 | 1.851 | 8,538,548 | 1.8332 | 0.81% |
| 1998-03-24 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.150 | 2,021,314 | 12,372,296 | 6.1209 | 1.821 | 1.821 | 1.836 | 1.806 | 1.821 | 6,826,139 | 1.8125 | 0.82% |
| 1998-03-23 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.200 | 3,249,000 | 19,823,575 | 6.1014 | 1.806 | 1.791 | 1.806 | 1.791 | 1.836 | 10,972,133 | 1.8067 | -1.61% |
| 1998-03-20 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.250 | 1,969,500 | 12,190,000 | 6.1894 | 1.836 | 1.806 | 1.836 | 1.806 | 1.851 | 6,651,159 | 1.8328 | 1.64% |
| 1998-03-19 | 0 | 6.100 | 6.100 | 6.200 | 6.050 | 6.250 | 1,705,500 | 10,463,950 | 6.1354 | 1.806 | 1.806 | 1.836 | 1.791 | 1.851 | 5,759,610 | 1.8168 | -1.61% |
| 1998-03-18 | 0 | 6.200 | 6.100 | 6.200 | 6.000 | 6.200 | 2,744,000 | 16,704,975 | 6.0878 | 1.836 | 1.806 | 1.836 | 1.777 | 1.836 | 9,266,708 | 1.8027 | 1.64% |
| 1998-03-17 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.150 | 3,692,000 | 22,478,488 | 6.0884 | 1.806 | 1.806 | 1.821 | 1.791 | 1.821 | 12,468,180 | 1.8029 | 0.00% |
| 1998-03-16 | 0 | 6.100 | 6.050 | 6.100 | 5.950 | 6.100 | 1,281,500 | 7,752,450 | 6.0495 | 1.806 | 1.791 | 1.806 | 1.762 | 1.806 | 4,327,728 | 1.7913 | 1.67% |
| 1998-03-13 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 1,821,500 | 10,950,100 | 6.0116 | 1.777 | 1.777 | 1.791 | 1.777 | 1.791 | 6,151,351 | 1.7801 | 0.00% |
| 1998-03-12 | 0 | 6.000 | 5.950 | 6.100 | 5.900 | 6.150 | 3,039,816 | 18,403,081 | 6.0540 | 1.777 | 1.762 | 1.806 | 1.747 | 1.821 | 10,265,702 | 1.7927 | -1.64% |
| 1998-03-11 | 0 | 6.100 | 6.050 | 6.150 | 6.050 | 6.300 | 3,686,500 | 22,638,938 | 6.1410 | 1.806 | 1.791 | 1.821 | 1.791 | 1.866 | 12,449,606 | 1.8184 | -1.61% |
| 1998-03-10 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.250 | 1,196,000 | 7,431,050 | 6.2133 | 1.836 | 1.821 | 1.851 | 1.821 | 1.851 | 4,038,988 | 1.8398 | 0.00% |
| 1998-03-09 | 0 | 6.200 | 6.200 | 6.250 | 6.000 | 6.200 | 3,139,501 | 19,219,606 | 6.1219 | 1.836 | 1.836 | 1.851 | 1.777 | 1.836 | 10,602,346 | 1.8128 | 0.81% |
| 1998-03-06 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 3,609,300 | 22,243,399 | 6.1628 | 1.821 | 1.821 | 1.836 | 1.806 | 1.836 | 12,188,895 | 1.8249 | -0.81% |
| 1998-03-05 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.300 | 2,581,932 | 16,090,878 | 6.2321 | 1.836 | 1.836 | 1.851 | 1.821 | 1.866 | 8,719,391 | 1.8454 | -3.88% |
| 1998-03-04 | 0 | 6.450 | 6.400 | 6.450 | 6.200 | 6.500 | 5,740,000 | 36,234,775 | 6.3127 | 1.910 | 1.895 | 1.910 | 1.836 | 1.925 | 19,384,440 | 1.8693 | -0.77% |
| 1998-03-03 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.600 | 3,389,664 | 22,196,900 | 6.5484 | 1.925 | 1.925 | 1.940 | 1.925 | 1.954 | 11,447,167 | 1.9391 | 0.00% |
| 1998-03-02 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.650 | 7,497,664 | 49,173,904 | 6.5586 | 1.925 | 1.925 | 1.940 | 1.925 | 1.969 | 25,320,212 | 1.9421 | -0.76% |
| 1998-02-27 | 0 | 6.550 | 6.500 | 6.550 | 6.400 | 6.600 | 6,310,598 | 40,971,808 | 6.4925 | 1.940 | 1.925 | 1.940 | 1.895 | 1.954 | 21,311,395 | 1.9225 | 1.55% |
| 1998-02-26 | 0 | 6.450 | 6.350 | 6.450 | 6.300 | 6.450 | 3,690,000 | 23,552,590 | 6.3828 | 1.910 | 1.880 | 1.910 | 1.866 | 1.910 | 12,461,425 | 1.8900 | 3.20% |
| 1998-02-25 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 1,794,000 | 11,270,350 | 6.2822 | 1.851 | 1.851 | 1.866 | 1.851 | 1.866 | 6,058,482 | 1.8603 | -0.79% |
| 1998-02-24 | 0 | 6.300 | 6.250 | 6.300 | 6.000 | 6.350 | 1,858,500 | 11,343,736 | 6.1037 | 1.866 | 1.851 | 1.866 | 1.777 | 1.880 | 6,276,303 | 1.8074 | 1.61% |
| 1998-02-23 | 0 | 6.200 | 6.150 | 6.250 | 6.100 | 6.250 | 1,266,000 | 7,784,650 | 6.1490 | 1.836 | 1.821 | 1.851 | 1.806 | 1.851 | 4,275,383 | 1.8208 | 1.64% |
| 1998-02-20 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.150 | 1,502,000 | 9,176,100 | 6.1093 | 1.806 | 1.806 | 1.821 | 1.791 | 1.821 | 5,072,374 | 1.8090 | -0.81% |
| 1998-02-19 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.350 | 2,334,500 | 14,426,225 | 6.1796 | 1.821 | 1.806 | 1.821 | 1.806 | 1.880 | 7,883,793 | 1.8299 | 1.65% |
| 1998-02-18 | 0 | 6.050 | 6.050 | 6.100 | 5.900 | 6.100 | 2,496,000 | 15,000,368 | 6.0098 | 1.791 | 1.791 | 1.806 | 1.747 | 1.806 | 8,429,192 | 1.7796 | 2.54% |
| 1998-02-17 | 0 | 5.900 | 5.900 | 5.950 | 5.850 | 6.050 | 2,148,000 | 12,827,350 | 5.9718 | 1.747 | 1.747 | 1.762 | 1.732 | 1.791 | 7,253,968 | 1.7683 | 0.85% |
| 1998-02-16 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.950 | 3,230,800 | 19,009,155 | 5.8837 | 1.732 | 1.732 | 1.747 | 1.717 | 1.762 | 10,910,670 | 1.7423 | -2.50% |
| 1998-02-13 | 0 | 6.000 | 5.950 | 6.000 | 5.850 | 6.100 | 5,467,500 | 32,701,600 | 5.9811 | 1.777 | 1.762 | 1.777 | 1.732 | 1.806 | 18,464,185 | 1.7711 | -4.76% |
| 1998-02-12 | 0 | 6.300 | 6.100 | 6.300 | 6.000 | 6.300 | 3,775,700 | 23,007,665 | 6.0936 | 1.866 | 1.806 | 1.866 | 1.777 | 1.866 | 12,750,841 | 1.8044 | 2.44% |
| 1998-02-11 | 0 | 6.150 | 6.050 | 6.150 | 6.000 | 6.600 | 5,423,000 | 34,819,950 | 6.4208 | 1.821 | 1.791 | 1.821 | 1.777 | 1.954 | 18,313,905 | 1.9013 | -3.91% |
| 1998-02-10 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.500 | 3,873,760 | 24,826,399 | 6.4089 | 1.895 | 1.880 | 1.895 | 1.866 | 1.925 | 13,081,998 | 1.8978 | -1.54% |
| 1998-02-09 | 0 | 6.500 | 6.500 | 6.600 | 6.300 | 6.650 | 4,747,200 | 30,594,940 | 6.4448 | 1.925 | 1.925 | 1.954 | 1.866 | 1.969 | 16,031,675 | 1.9084 | 4.00% |
| 1998-02-06 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.400 | 2,150,000 | 13,582,550 | 6.3175 | 1.851 | 1.851 | 1.866 | 1.836 | 1.895 | 7,260,722 | 1.8707 | -2.34% |
| 1998-02-05 | 0 | 6.400 | 6.350 | 6.400 | 6.050 | 6.400 | 2,438,500 | 15,159,095 | 6.2166 | 1.895 | 1.880 | 1.895 | 1.791 | 1.895 | 8,235,010 | 1.8408 | 4.07% |
| 1998-02-04 | 0 | 6.150 | 6.150 | 6.250 | 6.150 | 6.450 | 1,687,000 | 10,710,875 | 6.3491 | 1.821 | 1.821 | 1.851 | 1.821 | 1.910 | 5,697,134 | 1.8800 | -3.91% |
| 1998-02-03 | 0 | 6.400 | 6.350 | 6.400 | 6.200 | 6.500 | 7,710,532 | 48,031,385 | 6.2293 | 1.895 | 1.880 | 1.895 | 1.836 | 1.925 | 26,039,084 | 1.8446 | 4.07% |
| 1998-02-02 | 0 | 6.150 | 6.150 | 6.250 | 5.850 | 6.300 | 10,756,500 | 65,291,800 | 6.0700 | 1.821 | 1.821 | 1.851 | 1.732 | 1.866 | 36,325,562 | 1.7974 | 7.89% |
| 1998-01-27 | 0 | 5.700 | 5.600 | 5.700 | 5.500 | 5.700 | 2,031,921 | 11,331,956 | 5.5770 | 1.688 | 1.658 | 1.688 | 1.629 | 1.688 | 6,861,960 | 1.6514 | 1.79% |
| 1998-01-26 | 0 | 5.600 | 5.500 | 5.600 | 5.450 | 6.100 | 11,465,665 | 65,006,201 | 5.6696 | 1.658 | 1.629 | 1.658 | 1.614 | 1.806 | 38,720,469 | 1.6789 | 0.00% |
| 1998-01-23 | 0 | 5.600 | 5.500 | 5.600 | 5.150 | 5.700 | 8,425,980 | 45,279,786 | 5.3738 | 1.658 | 1.629 | 1.658 | 1.525 | 1.688 | 28,455,209 | 1.5913 | 4.67% |
| 1998-01-22 | 0 | 5.350 | 5.250 | 5.350 | 5.150 | 5.500 | 7,742,000 | 41,848,875 | 5.4054 | 1.584 | 1.555 | 1.584 | 1.525 | 1.629 | 26,145,354 | 1.6006 | -3.60% |
| 1998-01-21 | 0 | 5.550 | 5.500 | 5.550 | 5.400 | 5.850 | 11,155,500 | 63,755,128 | 5.7151 | 1.643 | 1.629 | 1.643 | 1.599 | 1.732 | 37,673,017 | 1.6923 | -5.13% |
| 1998-01-20 | 0 | 5.850 | 5.800 | 5.850 | 5.700 | 6.000 | 3,449,301 | 20,399,569 | 5.9141 | 1.732 | 1.717 | 1.732 | 1.688 | 1.777 | 11,648,566 | 1.7513 | 1.74% |
| 1998-01-19 | 0 | 5.750 | 5.750 | 5.850 | 5.700 | 6.100 | 4,337,807 | 25,655,175 | 5.9143 | 1.703 | 1.703 | 1.732 | 1.688 | 1.806 | 14,649,122 | 1.7513 | 2.68% |
| 1998-01-16 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.900 | 7,246,407 | 41,455,789 | 5.7209 | 1.658 | 1.643 | 1.658 | 1.614 | 1.747 | 24,471,697 | 1.6940 | 1.82% |
| 1998-01-15 | 0 | 5.500 | 5.450 | 5.500 | 5.250 | 5.700 | 8,565,593 | 47,419,915 | 5.5361 | 1.629 | 1.614 | 1.629 | 1.555 | 1.688 | 28,926,693 | 1.6393 | -5.17% |
| 1998-01-14 | 0 | 5.800 | 5.600 | 5.800 | 5.450 | 5.850 | 5,294,855 | 29,730,651 | 5.6150 | 1.717 | 1.658 | 1.717 | 1.614 | 1.732 | 17,881,149 | 1.6627 | 9.43% |
| 1998-01-13 | 0 | 5.300 | 5.300 | 5.400 | 5.100 | 5.650 | 9,636,500 | 52,178,625 | 5.4147 | 1.569 | 1.569 | 1.599 | 1.510 | 1.673 | 32,543,232 | 1.6034 | 2.91% |
| 1998-01-12 | 0 | 5.150 | 5.150 | 5.200 | 4.900 | 5.450 | 13,031,300 | 67,322,856 | 5.1662 | 1.525 | 1.525 | 1.540 | 1.451 | 1.614 | 44,007,744 | 1.5298 | -8.85% |
| 1998-01-09 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.850 | 6,585,000 | 37,913,100 | 5.7575 | 1.673 | 1.673 | 1.688 | 1.658 | 1.732 | 22,238,072 | 1.7049 | -5.04% |
| 1998-01-08 | 0 | 5.950 | 6.000 | 6.050 | 5.550 | 6.000 | 11,517,500 | 68,057,100 | 5.9090 | 1.762 | 1.777 | 1.791 | 1.643 | 1.777 | 38,895,520 | 1.7497 | 1.71% |
| 1998-01-07 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 6.500 | 8,894,121 | 52,964,975 | 5.9551 | 1.732 | 1.717 | 1.732 | 1.717 | 1.925 | 30,036,159 | 1.7634 | -9.30% |
| 1998-01-06 | 0 | 6.450 | 6.450 | 6.550 | 6.350 | 6.650 | 11,735,500 | 75,994,111 | 6.4756 | 1.910 | 1.910 | 1.940 | 1.880 | 1.969 | 39,631,723 | 1.9175 | -4.44% |
| 1998-01-05 | 0 | 6.750 | 6.650 | 6.750 | 6.700 | 6.850 | 3,221,300 | 21,803,045 | 6.7684 | 1.999 | 1.969 | 1.999 | 1.984 | 2.028 | 10,878,588 | 2.0042 | -0.74% |
| 1998-01-02 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.950 | 5,918,000 | 38,849,925 | 6.5647 | 2.014 | 2.014 | 2.028 | 2.014 | 2.058 | 19,985,560 | 1.9439 | 0.00% |
| 1997-12-31 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.950 | 3,062,858 | 20,922,130 | 6.8309 | 2.014 | 2.014 | 2.028 | 1.999 | 2.058 | 10,343,517 | 2.0227 | 0.74% |
| 1997-12-30 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.900 | 3,477,700 | 23,650,950 | 6.8007 | 1.999 | 1.999 | 2.014 | 1.984 | 2.043 | 11,744,471 | 2.0138 | 0.00% |
| 1997-12-29 | 0 | 6.750 | 6.700 | 6.750 | 6.600 | 6.750 | 2,365,634 | 15,848,933 | 6.6997 | 1.999 | 1.984 | 1.999 | 1.954 | 1.999 | 7,988,935 | 1.9839 | 2.27% |
| 1997-12-24 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.650 | 1,077,500 | 7,126,975 | 6.6144 | 1.954 | 1.940 | 1.954 | 1.954 | 1.969 | 3,638,804 | 1.9586 | -1.49% |
| 1997-12-23 | 0 | 6.700 | 6.650 | 6.700 | 6.550 | 6.700 | 1,946,500 | 12,831,775 | 6.5922 | 1.984 | 1.969 | 1.984 | 1.940 | 1.984 | 6,573,486 | 1.9521 | 2.29% |
| 1997-12-22 | 0 | 6.550 | 6.500 | 6.550 | 6.400 | 6.550 | 5,134,500 | 33,419,750 | 6.5089 | 1.940 | 1.925 | 1.940 | 1.895 | 1.940 | 17,339,618 | 1.9274 | -2.24% |
| 1997-12-19 | 0 | 6.700 | 6.650 | 6.700 | 6.550 | 6.700 | 3,810,000 | 25,253,025 | 6.6281 | 1.984 | 1.969 | 1.984 | 1.940 | 1.984 | 12,866,675 | 1.9627 | -0.74% |
| 1997-12-18 | 0 | 6.750 | 6.700 | 6.750 | 6.650 | 6.750 | 2,180,500 | 14,584,461 | 6.6886 | 1.999 | 1.984 | 1.999 | 1.969 | 1.999 | 7,363,723 | 1.9806 | 1.50% |
| 1997-12-17 | 0 | 6.650 | 6.600 | 6.650 | 6.550 | 6.650 | 2,614,000 | 17,265,625 | 6.6051 | 1.969 | 1.954 | 1.969 | 1.940 | 1.969 | 8,827,687 | 1.9558 | 2.31% |
| 1997-12-16 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.550 | 2,079,985 | 13,550,327 | 6.5146 | 1.925 | 1.925 | 1.940 | 1.925 | 1.940 | 7,024,276 | 1.9291 | 0.00% |
| 1997-12-15 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.750 | 4,076,500 | 26,593,563 | 6.5236 | 1.925 | 1.925 | 1.940 | 1.910 | 1.999 | 13,766,667 | 1.9317 | -1.52% |
| 1997-12-12 | 0 | 6.600 | 6.600 | 6.650 | 6.400 | 6.650 | 4,021,500 | 26,321,470 | 6.5452 | 1.954 | 1.954 | 1.969 | 1.895 | 1.969 | 13,580,928 | 1.9381 | 0.76% |
| 1997-12-11 | 0 | 6.550 | 6.500 | 6.600 | 6.400 | 6.750 | 7,478,200 | 48,649,565 | 6.5055 | 1.940 | 1.925 | 1.954 | 1.895 | 1.999 | 25,254,480 | 1.9264 | -4.38% |
| 1997-12-10 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.900 | 3,086,000 | 21,121,140 | 6.8442 | 2.028 | 2.014 | 2.028 | 2.014 | 2.043 | 10,421,669 | 2.0267 | -0.72% |
| 1997-12-09 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.000 | 3,127,800 | 21,672,535 | 6.9290 | 2.043 | 2.043 | 2.058 | 2.043 | 2.073 | 10,562,831 | 2.0518 | -2.13% |
| 1997-12-08 | 0 | 7.050 | 7.050 | 7.100 | 6.900 | 7.150 | 6,923,500 | 48,634,135 | 7.0245 | 2.088 | 2.088 | 2.102 | 2.043 | 2.117 | 23,381,214 | 2.0801 | 2.17% |
| 1997-12-05 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.950 | 4,800,500 | 32,975,199 | 6.8691 | 2.043 | 2.043 | 2.058 | 2.014 | 2.058 | 16,211,673 | 2.0340 | 0.00% |
| 1997-12-04 | 0 | 6.900 | 6.850 | 6.900 | 6.700 | 6.900 | 6,418,384 | 43,823,279 | 6.8278 | 2.043 | 2.028 | 2.043 | 1.984 | 2.043 | 21,675,397 | 2.0218 | 3.76% |
| 1997-12-03 | 0 | 6.650 | 6.650 | 6.700 | 6.600 | 6.800 | 4,898,500 | 32,694,388 | 6.6744 | 1.969 | 1.969 | 1.984 | 1.954 | 2.014 | 16,542,627 | 1.9764 | -3.62% |
| 1997-12-02 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 5,060,800 | 34,543,745 | 6.8257 | 2.043 | 2.028 | 2.043 | 1.999 | 2.043 | 17,090,727 | 2.0212 | 2.99% |
| 1997-12-01 | 0 | 6.700 | 6.650 | 6.700 | 6.550 | 6.800 | 2,265,000 | 15,118,575 | 6.6749 | 1.984 | 1.969 | 1.984 | 1.940 | 2.014 | 7,649,086 | 1.9765 | 0.75% |
| 1997-11-28 | 0 | 6.650 | 6.650 | 6.700 | 6.500 | 6.700 | 1,526,143 | 10,056,236 | 6.5893 | 1.969 | 1.969 | 1.984 | 1.925 | 1.984 | 5,153,907 | 1.9512 | -0.75% |
| 1997-11-27 | 0 | 6.700 | 6.650 | 6.700 | 6.500 | 6.700 | 1,512,500 | 9,988,061 | 6.6037 | 1.984 | 1.969 | 1.984 | 1.925 | 1.984 | 5,107,834 | 1.9554 | -0.74% |
| 1997-11-26 | 0 | 6.750 | 6.600 | 6.800 | 6.550 | 6.800 | 2,871,500 | 19,170,916 | 6.6763 | 1.999 | 1.954 | 2.014 | 1.940 | 2.014 | 9,697,285 | 1.9769 | 3.05% |
| 1997-11-25 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.700 | 3,661,000 | 24,083,129 | 6.5783 | 1.940 | 1.925 | 1.940 | 1.925 | 1.984 | 12,363,490 | 1.9479 | -2.24% |
| 1997-11-24 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.800 | 1,557,000 | 10,479,731 | 6.7307 | 1.984 | 1.984 | 1.999 | 1.954 | 2.014 | 5,258,114 | 1.9931 | -0.74% |
| 1997-11-21 | 0 | 6.750 | 6.700 | 6.750 | 6.550 | 6.800 | 4,099,000 | 27,517,225 | 6.7132 | 1.999 | 1.984 | 1.999 | 1.940 | 2.014 | 13,842,651 | 1.9879 | 3.05% |
| 1997-11-20 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.600 | 2,897,500 | 18,878,410 | 6.5154 | 1.940 | 1.925 | 1.940 | 1.925 | 1.954 | 9,785,090 | 1.9293 | 0.00% |
| 1997-11-19 | 0 | 6.550 | 6.500 | 6.550 | 6.450 | 6.600 | 4,175,000 | 27,201,147 | 6.5152 | 1.940 | 1.925 | 1.940 | 1.910 | 1.954 | 14,099,309 | 1.9293 | -1.50% |
| 1997-11-18 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.850 | 2,863,000 | 19,287,765 | 6.7369 | 1.969 | 1.969 | 1.984 | 1.969 | 2.028 | 9,668,580 | 1.9949 | -2.21% |
| 1997-11-17 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 7.000 | 3,607,500 | 24,631,625 | 6.8279 | 2.014 | 2.014 | 2.028 | 1.984 | 2.073 | 12,182,816 | 2.0218 | 0.00% |
| 1997-11-14 | 0 | 6.800 | 6.700 | 6.750 | 6.500 | 6.850 | 6,607,000 | 43,439,390 | 6.5748 | 2.014 | 1.984 | 1.999 | 1.925 | 2.028 | 22,312,368 | 1.9469 | 5.43% |
| 1997-11-13 | 0 | 6.450 | 6.400 | 6.450 | 6.250 | 6.600 | 6,765,129 | 43,060,488 | 6.3651 | 1.910 | 1.895 | 1.910 | 1.851 | 1.954 | 22,846,382 | 1.8848 | 0.00% |
| 1997-11-12 | 0 | 6.450 | 6.400 | 6.500 | 6.350 | 6.650 | 5,893,500 | 38,107,555 | 6.4660 | 1.910 | 1.895 | 1.925 | 1.880 | 1.969 | 19,902,821 | 1.9147 | -2.27% |
| 1997-11-11 | 0 | 6.600 | 6.500 | 6.600 | 6.300 | 6.650 | 3,794,500 | 24,739,598 | 6.5199 | 1.954 | 1.925 | 1.954 | 1.866 | 1.969 | 12,814,330 | 1.9306 | 4.76% |
| 1997-11-10 | 0 | 6.300 | 6.300 | 6.350 | 6.000 | 6.400 | 5,706,940 | 35,966,890 | 6.3023 | 1.866 | 1.866 | 1.880 | 1.777 | 1.895 | 19,272,793 | 1.8662 | 0.00% |
| 1997-11-07 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.400 | 10,348,300 | 65,020,709 | 6.2832 | 1.866 | 1.851 | 1.866 | 1.836 | 1.895 | 34,947,038 | 1.8605 | -2.33% |
| 1997-11-06 | 0 | 6.450 | 6.450 | 6.500 | 6.350 | 6.600 | 6,561,500 | 42,337,256 | 6.4524 | 1.910 | 1.910 | 1.925 | 1.880 | 1.954 | 22,158,711 | 1.9106 | 0.16% |
| 1997-11-05 | 0 | 6.750 | 6.700 | 6.750 | 6.600 | 6.850 | 7,615,000 | 51,236,697 | 6.7284 | 1.907 | 1.893 | 1.907 | 1.865 | 1.935 | 26,954,369 | 1.9009 | -1.46% |
| 1997-11-04 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 7.500 | 5,084,300 | 35,634,855 | 7.0088 | 1.935 | 1.921 | 1.935 | 1.921 | 2.119 | 17,996,599 | 1.9801 | -2.14% |
| 1997-11-03 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.050 | 5,465,450 | 38,004,163 | 6.9535 | 1.978 | 1.963 | 1.978 | 1.949 | 1.992 | 19,345,733 | 1.9645 | 5.26% |
| 1997-10-31 | 0 | 6.650 | 6.600 | 6.700 | 6.200 | 6.800 | 7,867,000 | 51,543,332 | 6.5518 | 1.879 | 1.865 | 1.893 | 1.752 | 1.921 | 27,846,359 | 1.8510 | 1.53% |
| 1997-10-30 | 0 | 6.550 | 6.500 | 6.550 | 6.300 | 6.550 | 8,692,000 | 55,859,825 | 6.4266 | 1.850 | 1.836 | 1.850 | 1.780 | 1.850 | 30,766,563 | 1.8156 | 0.00% |
| 1997-10-29 | 0 | 6.550 | 6.500 | 6.550 | 6.050 | 6.600 | 13,615,000 | 86,814,501 | 6.3764 | 1.850 | 1.836 | 1.850 | 1.709 | 1.865 | 48,192,217 | 1.8014 | 9.17% |
| 1997-10-28 | 0 | 6.000 | 5.950 | 6.000 | 5.600 | 6.100 | 16,302,402 | 96,704,293 | 5.9319 | 1.695 | 1.681 | 1.695 | 1.582 | 1.723 | 57,704,657 | 1.6758 | -4.76% |
| 1997-10-27 | 0 | 6.300 | 6.300 | 6.350 | 6.200 | 6.500 | 17,180,000 | 108,216,810 | 6.2990 | 1.780 | 1.780 | 1.794 | 1.752 | 1.836 | 60,811,039 | 1.7796 | -1.56% |
| 1997-10-24 | 0 | 6.400 | 6.350 | 6.400 | 5.900 | 6.450 | 14,983,500 | 94,407,947 | 6.3008 | 1.808 | 1.794 | 1.808 | 1.667 | 1.822 | 53,036,217 | 1.7801 | 4.07% |
| 1997-10-23 | 0 | 6.150 | 6.100 | 6.200 | 5.900 | 7.050 | 30,109,700 | 190,058,528 | 6.3122 | 1.737 | 1.723 | 1.752 | 1.667 | 1.992 | 106,577,540 | 1.7833 | -13.99% |
| 1997-10-22 | 0 | 7.150 | 7.100 | 7.350 | 6.900 | 7.600 | 19,812,525 | 145,522,386 | 7.3450 | 2.020 | 2.006 | 2.076 | 1.949 | 2.147 | 70,129,233 | 2.0751 | -4.67% |
| 1997-10-21 | 0 | 7.500 | 7.500 | 7.600 | 7.450 | 7.700 | 11,297,500 | 85,772,125 | 7.5921 | 2.119 | 2.119 | 2.147 | 2.105 | 2.175 | 39,989,099 | 2.1449 | -3.23% |
| 1997-10-20 | 0 | 7.750 | 7.700 | 7.750 | 7.600 | 7.750 | 6,237,500 | 47,889,250 | 7.6776 | 2.189 | 2.175 | 2.189 | 2.147 | 2.189 | 22,078,513 | 2.1690 | -1.90% |
| 1997-10-17 | 0 | 7.900 | 7.800 | 7.900 | 7.650 | 7.900 | 8,403,500 | 65,349,076 | 7.7764 | 2.232 | 2.204 | 2.232 | 2.161 | 2.232 | 29,745,376 | 2.1969 | 0.00% |
| 1997-10-16 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.900 | 7,900,500 | 62,112,025 | 7.8618 | 2.232 | 2.204 | 2.232 | 2.204 | 2.232 | 27,964,937 | 2.2211 | 0.00% |
| 1997-10-15 | 0 | 7.900 | 7.750 | 7.900 | 7.600 | 8.000 | 15,416,930 | 121,161,159 | 7.8590 | 2.232 | 2.189 | 2.232 | 2.147 | 2.260 | 54,570,403 | 2.2203 | -1.86% |
| 1997-10-14 | 0 | 8.050 | 8.050 | 8.100 | 8.000 | 8.250 | 7,582,500 | 61,646,370 | 8.1301 | 2.274 | 2.274 | 2.288 | 2.260 | 2.331 | 26,839,331 | 2.2969 | -0.62% |
| 1997-10-13 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.250 | 9,090,000 | 73,966,020 | 8.1371 | 2.288 | 2.274 | 2.288 | 2.260 | 2.331 | 32,175,340 | 2.2988 | -1.22% |
| 1997-10-09 | 0 | 8.200 | 8.200 | 8.250 | 8.100 | 8.350 | 6,804,000 | 55,972,096 | 8.2264 | 2.317 | 2.317 | 2.331 | 2.288 | 2.359 | 24,083,720 | 2.3241 | -3.53% |
| 1997-10-08 | 0 | 8.500 | 8.450 | 8.550 | 8.400 | 8.550 | 4,945,042 | 41,904,962 | 8.4741 | 2.401 | 2.387 | 2.415 | 2.373 | 2.415 | 17,503,675 | 2.3941 | 0.59% |
| 1997-10-07 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.500 | 6,995,500 | 58,761,605 | 8.3999 | 2.387 | 2.387 | 2.401 | 2.345 | 2.401 | 24,761,561 | 2.3731 | -0.59% |
| 1997-10-06 | 0 | 8.500 | 8.450 | 8.500 | 8.350 | 8.550 | 8,382,000 | 70,656,013 | 8.4295 | 2.401 | 2.387 | 2.401 | 2.359 | 2.415 | 29,669,274 | 2.3815 | -0.58% |
| 1997-10-03 | 0 | 8.550 | 8.450 | 8.600 | 8.350 | 8.600 | 4,735,500 | 39,976,475 | 8.4419 | 2.415 | 2.387 | 2.430 | 2.359 | 2.430 | 16,761,972 | 2.3850 | 1.18% |
| 1997-09-30 | 0 | 8.450 | 8.400 | 8.500 | 8.350 | 8.500 | 2,088,500 | 17,606,850 | 8.4304 | 2.387 | 2.373 | 2.401 | 2.359 | 2.401 | 7,392,541 | 2.3817 | -0.59% |
| 1997-09-29 | 0 | 8.500 | 8.400 | 8.500 | 8.350 | 8.600 | 4,810,150 | 40,717,855 | 8.4650 | 2.401 | 2.373 | 2.401 | 2.359 | 2.430 | 17,026,206 | 2.3915 | 0.59% |
| 1997-09-26 | 0 | 8.450 | 8.400 | 8.450 | 8.200 | 8.450 | 5,567,650 | 46,475,500 | 8.3474 | 2.387 | 2.373 | 2.387 | 2.317 | 2.387 | 19,707,484 | 2.3583 | 0.60% |
| 1997-09-25 | 0 | 8.400 | 8.350 | 8.450 | 8.100 | 8.400 | 6,348,500 | 52,512,650 | 8.2717 | 2.373 | 2.359 | 2.387 | 2.288 | 2.373 | 22,471,413 | 2.3369 | 1.82% |
| 1997-09-24 | 0 | 8.250 | 8.200 | 8.250 | 8.050 | 8.250 | 8,733,050 | 71,153,900 | 8.1477 | 2.331 | 2.317 | 2.331 | 2.274 | 2.331 | 30,911,865 | 2.3018 | 1.85% |
| 1997-09-23 | 0 | 8.100 | 8.100 | 8.150 | 7.900 | 8.200 | 6,261,000 | 50,614,999 | 8.0842 | 2.288 | 2.288 | 2.302 | 2.232 | 2.317 | 22,161,695 | 2.2839 | 1.89% |
| 1997-09-22 | 0 | 7.950 | 7.950 | 8.000 | 7.850 | 8.200 | 4,859,000 | 38,927,300 | 8.0114 | 2.246 | 2.246 | 2.260 | 2.218 | 2.317 | 17,199,117 | 2.2633 | -3.05% |
| 1997-09-19 | 0 | 8.200 | 8.200 | 8.250 | 8.100 | 8.350 | 9,830,800 | 80,812,307 | 8.2203 | 2.317 | 2.317 | 2.331 | 2.288 | 2.359 | 34,797,507 | 2.3224 | 1.23% |
| 1997-09-18 | 0 | 8.100 | 8.050 | 8.100 | 7.850 | 8.100 | 7,288,275 | 58,028,593 | 7.9619 | 2.288 | 2.274 | 2.288 | 2.218 | 2.288 | 25,797,880 | 2.2494 | 2.53% |
| 1997-09-16 | 0 | 7.900 | 7.850 | 7.900 | 7.850 | 7.950 | 3,781,000 | 29,858,150 | 7.8969 | 2.232 | 2.218 | 2.232 | 2.218 | 2.246 | 13,383,384 | 2.2310 | 0.00% |
| 1997-09-15 | 0 | 7.900 | 7.850 | 7.900 | 7.850 | 7.950 | 5,807,500 | 45,927,875 | 7.9084 | 2.232 | 2.218 | 2.232 | 2.218 | 2.246 | 20,556,467 | 2.2342 | 2.60% |
| 1997-09-12 | 0 | 7.700 | 7.700 | 7.750 | 7.500 | 7.800 | 4,223,000 | 32,296,950 | 7.6479 | 2.175 | 2.175 | 2.189 | 2.119 | 2.204 | 14,947,906 | 2.1606 | 1.99% |
| 1997-09-11 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.700 | 8,537,500 | 64,923,407 | 7.6045 | 2.133 | 2.133 | 2.147 | 2.119 | 2.175 | 30,219,688 | 2.1484 | -3.21% |
| 1997-09-10 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.950 | 4,476,858 | 35,244,871 | 7.8727 | 2.204 | 2.189 | 2.204 | 2.189 | 2.246 | 15,846,472 | 2.2241 | -2.50% |
| 1997-09-09 | 0 | 8.000 | 7.950 | 8.000 | 7.750 | 8.000 | 5,822,500 | 45,699,750 | 7.8488 | 2.260 | 2.246 | 2.260 | 2.189 | 2.260 | 20,609,562 | 2.2174 | 1.91% |
| 1997-09-08 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.900 | 5,353,000 | 41,867,863 | 7.8214 | 2.218 | 2.204 | 2.218 | 2.189 | 2.232 | 18,947,700 | 2.2097 | 0.64% |
| 1997-09-05 | 0 | 7.800 | 7.800 | 7.850 | 7.600 | 7.850 | 4,749,500 | 36,649,587 | 7.7165 | 2.204 | 2.204 | 2.218 | 2.147 | 2.218 | 16,811,527 | 2.1800 | 1.30% |
| 1997-09-04 | 0 | 7.700 | 7.650 | 7.700 | 7.500 | 7.900 | 6,705,420 | 51,552,148 | 7.6881 | 2.175 | 2.161 | 2.175 | 2.119 | 2.232 | 23,734,782 | 2.1720 | -3.14% |
| 1997-09-03 | 0 | 7.950 | 7.900 | 7.950 | 7.700 | 7.950 | 9,810,216 | 76,696,253 | 7.8180 | 2.246 | 2.232 | 2.246 | 2.175 | 2.246 | 34,724,647 | 2.2087 | 6.00% |
| 1997-09-02 | 0 | 7.500 | 7.450 | 7.500 | 7.100 | 7.900 | 14,091,000 | 104,765,100 | 7.4349 | 2.119 | 2.105 | 2.119 | 2.006 | 2.232 | 49,877,087 | 2.1005 | 0.00% |
| 1997-09-01 | 0 | 7.500 | 7.450 | 7.500 | 7.400 | 7.950 | 12,332,000 | 95,318,325 | 7.7293 | 2.119 | 2.105 | 2.119 | 2.091 | 2.246 | 43,650,858 | 2.1837 | -3.85% |
| 1997-08-29 | 0 | 7.800 | 7.800 | 7.850 | 7.500 | 8.000 | 21,875,900 | 170,375,040 | 7.7883 | 2.204 | 2.204 | 2.218 | 2.119 | 2.260 | 77,432,841 | 2.2003 | -3.70% |
| 1997-08-28 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.650 | 11,129,000 | 92,625,100 | 8.3229 | 2.288 | 2.288 | 2.302 | 2.274 | 2.444 | 39,392,669 | 2.3513 | -4.71% |
| 1997-08-27 | 0 | 8.500 | 8.400 | 8.450 | 8.400 | 8.650 | 11,673,500 | 99,302,675 | 8.5067 | 2.401 | 2.373 | 2.387 | 2.373 | 2.444 | 41,320,004 | 2.4033 | -2.30% |
| 1997-08-26 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 9.100 | 6,799,500 | 59,983,975 | 8.8218 | 2.458 | 2.458 | 2.472 | 2.444 | 2.571 | 24,067,792 | 2.4923 | 0.00% |
| 1997-08-25 | 0 | 8.700 | 8.700 | 8.750 | 8.600 | 8.700 | 3,890,000 | 33,624,050 | 8.6437 | 2.458 | 2.458 | 2.472 | 2.430 | 2.458 | 13,769,205 | 2.4420 | 1.16% |
| 1997-08-22 | 0 | 8.600 | 8.550 | 8.600 | 8.450 | 8.650 | 9,646,797 | 82,405,740 | 8.5423 | 2.430 | 2.415 | 2.430 | 2.387 | 2.444 | 34,146,202 | 2.4133 | -0.58% |
| 1997-08-21 | 0 | 8.650 | 8.650 | 8.750 | 8.450 | 8.950 | 9,492,466 | 82,979,545 | 8.7416 | 2.444 | 2.444 | 2.472 | 2.387 | 2.529 | 33,599,925 | 2.4696 | -0.57% |
| 1997-08-20 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.950 | 5,380,000 | 46,927,825 | 8.7226 | 2.458 | 2.444 | 2.458 | 2.444 | 2.529 | 19,043,271 | 2.4643 | 1.75% |
| 1997-08-19 | 0 | 8.550 | 8.500 | 8.550 | 8.450 | 8.750 | 8,760,660 | 74,968,912 | 8.5575 | 2.415 | 2.401 | 2.415 | 2.387 | 2.472 | 31,009,595 | 2.4176 | -4.47% |
| 1997-08-15 | 0 | 8.950 | 8.900 | 8.950 | 8.800 | 9.250 | 6,552,307 | 59,098,896 | 9.0196 | 2.529 | 2.514 | 2.529 | 2.486 | 2.613 | 23,192,817 | 2.5482 | -2.19% |
| 1997-08-14 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.200 | 4,888,500 | 44,620,925 | 9.1277 | 2.585 | 2.571 | 2.585 | 2.543 | 2.599 | 17,303,537 | 2.5787 | 0.55% |
| 1997-08-13 | 0 | 9.100 | 9.100 | 9.150 | 8.950 | 9.150 | 5,747,500 | 52,029,050 | 9.0525 | 2.571 | 2.571 | 2.585 | 2.529 | 2.585 | 20,344,089 | 2.5575 | -0.55% |
| 1997-08-12 | 0 | 9.150 | 9.150 | 9.200 | 9.000 | 9.550 | 7,768,000 | 71,385,850 | 9.1897 | 2.585 | 2.585 | 2.599 | 2.543 | 2.698 | 27,495,934 | 2.5962 | -1.61% |
| 1997-08-11 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.600 | 12,244,329 | 114,523,519 | 9.3532 | 2.627 | 2.627 | 2.642 | 2.613 | 2.712 | 43,340,534 | 2.6424 | -4.12% |
| 1997-08-08 | 0 | 9.700 | 9.700 | 9.750 | 9.500 | 9.800 | 12,965,449 | 125,339,892 | 9.6672 | 2.740 | 2.740 | 2.755 | 2.684 | 2.769 | 45,893,040 | 2.7311 | -2.02% |
| 1997-08-07 | 0 | 9.900 | 9.900 | 9.950 | 9.500 | 10.20 | 27,404,242 | 272,351,890 | 9.9383 | 2.797 | 2.797 | 2.811 | 2.684 | 2.882 | 97,001,189 | 2.8077 | 1.54% |
| 1997-08-06 | 0 | 9.750 | 9.750 | 9.800 | 9.000 | 9.850 | 33,534,954 | 318,096,799 | 9.4855 | 2.755 | 2.755 | 2.769 | 2.543 | 2.783 | 118,701,711 | 2.6798 | 8.33% |
| 1997-08-05 | 0 | 9.000 | 9.000 | 9.050 | 8.900 | 9.100 | 8,373,000 | 75,343,928 | 8.9984 | 2.543 | 2.543 | 2.557 | 2.514 | 2.571 | 29,637,417 | 2.5422 | 2.27% |
| 1997-08-04 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 9.000 | 10,161,120 | 90,115,164 | 8.8686 | 2.486 | 2.486 | 2.500 | 2.486 | 2.543 | 35,966,721 | 2.5055 | -1.12% |
| 1997-08-01 | 0 | 8.900 | 8.850 | 8.900 | 8.700 | 8.950 | 21,702,050 | 192,676,085 | 8.8782 | 2.514 | 2.500 | 2.514 | 2.458 | 2.529 | 76,817,474 | 2.5082 | 2.89% |
| 1997-07-31 | 0 | 8.650 | 8.600 | 8.650 | 8.400 | 8.650 | 15,337,500 | 130,983,525 | 8.5401 | 2.444 | 2.430 | 2.444 | 2.373 | 2.444 | 54,289,250 | 2.4127 | 3.59% |
| 1997-07-30 | 0 | 8.350 | 8.350 | 8.400 | 8.200 | 8.450 | 11,202,930 | 93,600,442 | 8.3550 | 2.359 | 2.359 | 2.373 | 2.317 | 2.387 | 39,654,355 | 2.3604 | 1.83% |
| 1997-07-29 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.250 | 3,844,000 | 31,433,300 | 8.1772 | 2.317 | 2.317 | 2.331 | 2.302 | 2.331 | 13,606,381 | 2.3102 | 0.61% |
| 1997-07-28 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.200 | 4,490,500 | 36,479,446 | 8.1237 | 2.302 | 2.302 | 2.317 | 2.288 | 2.317 | 15,894,760 | 2.2951 | 0.62% |
| 1997-07-25 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.150 | 5,081,700 | 41,242,432 | 8.1159 | 2.288 | 2.288 | 2.302 | 2.288 | 2.302 | 17,987,396 | 2.2929 | -0.61% |
| 1997-07-24 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.250 | 5,832,832 | 47,581,439 | 8.1575 | 2.302 | 2.288 | 2.302 | 2.288 | 2.331 | 20,646,134 | 2.3046 | 0.00% |
| 1997-07-23 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.200 | 3,850,330 | 31,414,271 | 8.1589 | 2.302 | 2.288 | 2.302 | 2.288 | 2.317 | 13,628,787 | 2.3050 | 1.24% |
| 1997-07-22 | 0 | 8.050 | 8.050 | 8.100 | 8.050 | 8.200 | 6,145,566 | 49,786,061 | 8.1011 | 2.274 | 2.274 | 2.288 | 2.274 | 2.317 | 21,753,100 | 2.2887 | -1.23% |
| 1997-07-21 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.200 | 2,786,500 | 22,613,530 | 8.1154 | 2.302 | 2.288 | 2.302 | 2.260 | 2.317 | 9,863,211 | 2.2927 | 1.24% |
| 1997-07-18 | 0 | 8.050 | 8.100 | 8.150 | 8.000 | 8.200 | 6,754,000 | 54,511,570 | 8.0710 | 2.274 | 2.288 | 2.302 | 2.260 | 2.317 | 23,906,738 | 2.2802 | 0.63% |
| 1997-07-17 | 0 | 8.000 | 7.950 | 8.050 | 7.950 | 8.150 | 7,293,500 | 58,755,726 | 8.0559 | 2.260 | 2.246 | 2.274 | 2.246 | 2.302 | 25,816,374 | 2.2759 | -1.23% |
| 1997-07-16 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.300 | 4,974,216 | 40,621,823 | 8.1665 | 2.288 | 2.274 | 2.288 | 2.274 | 2.345 | 17,606,941 | 2.3071 | -1.82% |
| 1997-07-15 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.400 | 5,385,003 | 44,711,874 | 8.3030 | 2.331 | 2.317 | 2.331 | 2.317 | 2.373 | 19,060,979 | 2.3457 | -1.20% |
| 1997-07-14 | 0 | 8.350 | 8.350 | 8.400 | 8.300 | 8.550 | 8,588,000 | 71,855,400 | 8.3670 | 2.359 | 2.359 | 2.373 | 2.345 | 2.415 | 30,398,440 | 2.3638 | 0.60% |
| 1997-07-11 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.350 | 9,220,000 | 76,416,662 | 8.2881 | 2.345 | 2.331 | 2.345 | 2.317 | 2.359 | 32,635,494 | 2.3415 | 1.84% |
| 1997-07-10 | 0 | 8.150 | 8.100 | 8.150 | 8.050 | 8.200 | 10,677,000 | 87,043,254 | 8.1524 | 2.302 | 2.288 | 2.302 | 2.274 | 2.317 | 37,792,751 | 2.3032 | 0.62% |
| 1997-07-09 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.300 | 8,689,600 | 70,875,878 | 8.1564 | 2.288 | 2.288 | 2.302 | 2.274 | 2.345 | 30,758,068 | 2.3043 | -0.61% |
| 1997-07-08 | 0 | 8.150 | 8.100 | 8.150 | 8.000 | 8.250 | 7,240,000 | 58,519,865 | 8.0829 | 2.302 | 2.288 | 2.302 | 2.260 | 2.331 | 25,627,004 | 2.2835 | 1.87% |
| 1997-07-07 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.150 | 7,076,410 | 56,510,749 | 7.9858 | 2.260 | 2.246 | 2.260 | 2.232 | 2.302 | 25,047,954 | 2.2561 | -0.62% |
| 1997-07-04 | 0 | 8.050 | 8.000 | 8.050 | 7.950 | 8.200 | 8,204,616 | 66,017,051 | 8.0463 | 2.274 | 2.260 | 2.274 | 2.246 | 2.317 | 29,041,398 | 2.2732 | -1.23% |
| 1997-07-03 | 0 | 8.150 | 8.100 | 8.150 | 8.100 | 8.600 | 12,155,400 | 101,532,700 | 8.3529 | 2.302 | 2.288 | 2.302 | 2.288 | 2.430 | 43,025,757 | 2.3598 | -4.68% |
| 1997-06-27 | 0 | 8.550 | 8.500 | 8.550 | 8.400 | 8.700 | 25,114,448 | 214,134,588 | 8.5264 | 2.415 | 2.401 | 2.415 | 2.373 | 2.458 | 88,896,139 | 2.4088 | -0.58% |
| 1997-06-26 | 0 | 8.600 | 8.600 | 8.650 | 8.100 | 8.800 | 30,746,100 | 264,602,495 | 8.6061 | 2.430 | 2.430 | 2.444 | 2.288 | 2.486 | 108,830,168 | 2.4313 | 3.61% |
| 1997-06-25 | 0 | 8.300 | 8.250 | 8.300 | 8.150 | 8.300 | 4,678,000 | 38,489,722 | 8.2278 | 2.345 | 2.331 | 2.345 | 2.302 | 2.345 | 16,558,442 | 2.3245 | 2.47% |
| 1997-06-24 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.200 | 3,448,532 | 27,975,162 | 8.1122 | 2.288 | 2.288 | 2.317 | 2.260 | 2.317 | 12,206,567 | 2.2918 | 0.00% |
| 1997-06-23 | 0 | 8.100 | 8.100 | 8.200 | 8.050 | 8.500 | 7,549,680 | 62,371,450 | 8.2615 | 2.288 | 2.288 | 2.317 | 2.274 | 2.401 | 26,723,160 | 2.3340 | -2.99% |
| 1997-06-20 | 0 | 8.350 | 8.300 | 8.350 | 8.100 | 8.400 | 11,100,000 | 91,461,180 | 8.2397 | 2.359 | 2.345 | 2.359 | 2.288 | 2.373 | 39,290,019 | 2.3278 | 3.09% |
| 1997-06-19 | 0 | 8.100 | 8.050 | 8.100 | 7.800 | 8.100 | 6,596,000 | 52,370,000 | 7.9397 | 2.288 | 2.274 | 2.288 | 2.204 | 2.288 | 23,347,475 | 2.2431 | 3.18% |
| 1997-06-18 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 8.000 | 7,461,000 | 58,341,186 | 7.8195 | 2.218 | 2.204 | 2.218 | 2.189 | 2.260 | 26,409,264 | 2.2091 | -2.48% |
| 1997-06-17 | 0 | 8.050 | 8.000 | 8.050 | 7.800 | 8.200 | 5,202,000 | 41,551,825 | 7.9877 | 2.274 | 2.260 | 2.274 | 2.204 | 2.317 | 18,413,214 | 2.2566 | 1.90% |
| 1997-06-16 | 0 | 7.900 | 7.850 | 7.900 | 7.850 | 7.950 | 3,106,000 | 24,525,375 | 7.8961 | 2.232 | 2.218 | 2.232 | 2.218 | 2.246 | 10,994,126 | 2.2308 | 1.28% |
| 1997-06-13 | 0 | 7.800 | 7.750 | 7.800 | 7.550 | 7.950 | 7,975,100 | 61,631,726 | 7.7280 | 2.204 | 2.189 | 2.204 | 2.133 | 2.246 | 28,228,994 | 2.1833 | 0.65% |
| 1997-06-12 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 8.000 | 9,436,000 | 73,774,440 | 7.8184 | 2.189 | 2.175 | 2.189 | 2.175 | 2.260 | 33,400,056 | 2.2088 | -3.13% |
| 1997-06-11 | 0 | 8.000 | 7.950 | 8.000 | 7.950 | 8.250 | 8,683,000 | 70,079,155 | 8.0708 | 2.260 | 2.246 | 2.260 | 2.246 | 2.331 | 30,734,706 | 2.2801 | -3.03% |
| 1997-06-10 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.600 | 5,890,505 | 49,111,141 | 8.3373 | 2.331 | 2.317 | 2.331 | 2.302 | 2.430 | 20,850,275 | 2.3554 | -1.20% |
| 1997-06-06 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.700 | 7,369,000 | 62,328,448 | 8.4582 | 2.359 | 2.345 | 2.359 | 2.345 | 2.458 | 26,083,617 | 2.3896 | -2.34% |
| 1997-06-05 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.800 | 7,138,500 | 61,880,143 | 8.6685 | 2.415 | 2.401 | 2.415 | 2.401 | 2.486 | 25,267,730 | 2.4490 | -2.84% |
| 1997-06-04 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.900 | 5,136,500 | 45,376,160 | 8.8341 | 2.486 | 2.472 | 2.486 | 2.458 | 2.514 | 18,181,368 | 2.4958 | 0.00% |
| 1997-06-03 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 9.050 | 8,448,448 | 74,824,048 | 8.8565 | 2.486 | 2.472 | 2.486 | 2.458 | 2.557 | 29,904,476 | 2.5021 | -1.12% |
| 1997-06-02 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 8.950 | 5,631,250 | 50,012,504 | 8.8812 | 2.514 | 2.500 | 2.514 | 2.472 | 2.529 | 19,932,606 | 2.5091 | 1.14% |
| 1997-05-30 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.800 | 9,914,500 | 86,814,175 | 8.7563 | 2.486 | 2.472 | 2.486 | 2.430 | 2.486 | 35,093,774 | 2.4738 | 1.15% |
| 1997-05-29 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.850 | 5,072,992 | 44,143,322 | 8.7016 | 2.458 | 2.458 | 2.472 | 2.444 | 2.500 | 17,956,572 | 2.4583 | -1.69% |
| 1997-05-28 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.950 | 4,116,000 | 36,578,850 | 8.8870 | 2.500 | 2.500 | 2.514 | 2.500 | 2.529 | 14,569,164 | 2.5107 | -0.56% |
| 1997-05-27 | 0 | 8.900 | 8.900 | 8.950 | 8.850 | 9.050 | 4,408,000 | 39,430,000 | 8.9451 | 2.514 | 2.514 | 2.529 | 2.500 | 2.557 | 15,602,739 | 2.5271 | -1.66% |
| 1997-05-26 | 0 | 9.050 | 9.050 | 9.100 | 8.900 | 9.150 | 12,875,700 | 116,376,128 | 9.0384 | 2.557 | 2.557 | 2.571 | 2.514 | 2.585 | 45,575,361 | 2.5535 | 1.69% |
| 1997-05-23 | 0 | 8.900 | 8.900 | 8.950 | 8.750 | 8.950 | 15,525,000 | 137,692,200 | 8.8691 | 2.514 | 2.514 | 2.529 | 2.472 | 2.529 | 54,952,932 | 2.5056 | 2.30% |
| 1997-05-22 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.800 | 4,485,600 | 39,148,515 | 8.7276 | 2.458 | 2.444 | 2.458 | 2.444 | 2.486 | 15,877,415 | 2.4657 | 0.58% |
| 1997-05-21 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.800 | 9,984,000 | 87,070,208 | 8.7210 | 2.444 | 2.444 | 2.458 | 2.444 | 2.486 | 35,339,780 | 2.4638 | 0.58% |
| 1997-05-20 | 0 | 8.600 | 8.600 | 8.650 | 8.350 | 8.650 | 5,168,300 | 43,644,937 | 8.4447 | 2.430 | 2.430 | 2.444 | 2.359 | 2.444 | 18,293,929 | 2.3858 | 2.38% |
| 1997-05-19 | 0 | 8.400 | 8.300 | 8.350 | 8.300 | 8.450 | 4,304,275 | 36,075,808 | 8.3814 | 2.373 | 2.345 | 2.359 | 2.345 | 2.387 | 15,235,590 | 2.3679 | 0.00% |
| 1997-05-16 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.500 | 4,694,931 | 39,338,314 | 8.3789 | 2.373 | 2.359 | 2.373 | 2.345 | 2.401 | 16,618,372 | 2.3672 | 0.00% |
| 1997-05-15 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.550 | 4,408,100 | 37,350,700 | 8.4732 | 2.373 | 2.359 | 2.373 | 2.359 | 2.415 | 15,603,093 | 2.3938 | -0.59% |
| 1997-05-14 | 0 | 8.450 | 8.400 | 8.450 | 8.250 | 8.500 | 4,801,000 | 40,352,576 | 8.4050 | 2.387 | 2.373 | 2.387 | 2.331 | 2.401 | 16,993,818 | 2.3745 | 1.81% |
| 1997-05-13 | 0 | 8.300 | 8.200 | 8.250 | 8.250 | 8.400 | 3,555,000 | 29,555,066 | 8.3137 | 2.345 | 2.317 | 2.331 | 2.331 | 2.373 | 12,583,425 | 2.3487 | -1.19% |
| 1997-05-12 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.450 | 5,105,500 | 42,699,293 | 8.3634 | 2.373 | 2.359 | 2.373 | 2.345 | 2.387 | 18,071,639 | 2.3628 | 1.20% |
| 1997-05-09 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.500 | 6,583,280 | 54,868,316 | 8.3345 | 2.345 | 2.345 | 2.359 | 2.331 | 2.401 | 23,302,450 | 2.3546 | 0.61% |
| 1997-05-08 | 0 | 8.250 | 8.250 | 8.300 | 8.200 | 8.300 | 4,843,500 | 40,125,275 | 8.2844 | 2.331 | 2.331 | 2.345 | 2.317 | 2.345 | 17,144,253 | 2.3405 | -1.79% |
| 1997-05-07 | 0 | 8.400 | 8.350 | 8.400 | 8.250 | 8.450 | 7,692,700 | 64,273,420 | 8.3551 | 2.373 | 2.359 | 2.373 | 2.331 | 2.387 | 27,229,399 | 2.3604 | 1.20% |
| 1997-05-06 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.600 | 13,791,000 | 116,322,700 | 8.4347 | 2.345 | 2.331 | 2.345 | 2.331 | 2.430 | 48,815,194 | 2.3829 | -1.19% |
| 1997-05-05 | 0 | 8.400 | 8.350 | 8.400 | 8.100 | 8.400 | 9,082,240 | 74,702,400 | 8.2251 | 2.373 | 2.359 | 2.373 | 2.288 | 2.373 | 32,147,873 | 2.3237 | 6.33% |
| 1997-05-02 | 0 | 7.900 | 7.900 | 7.950 | 7.750 | 8.100 | 11,455,500 | 90,221,658 | 7.8758 | 2.232 | 2.232 | 2.246 | 2.189 | 2.288 | 40,548,362 | 2.2250 | 1.28% |
| 1997-05-01 | 0 | 7.800 | 7.750 | 7.800 | 7.650 | 7.850 | 5,799,250 | 45,103,670 | 7.7775 | 2.204 | 2.189 | 2.204 | 2.161 | 2.218 | 20,527,265 | 2.1973 | 1.96% |
| 1997-04-30 | 0 | 7.650 | 7.600 | 7.650 | 7.650 | 7.850 | 5,286,018 | 40,651,834 | 7.6904 | 2.161 | 2.147 | 2.161 | 2.161 | 2.218 | 18,710,608 | 2.1727 | 2.00% |
| 1997-04-29 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.600 | 7,957,800 | 59,935,780 | 7.5317 | 2.119 | 2.119 | 2.133 | 2.105 | 2.147 | 28,167,758 | 2.1278 | 0.00% |
| 1997-04-28 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.600 | 8,914,000 | 67,005,832 | 7.5169 | 2.119 | 2.119 | 2.133 | 2.105 | 2.147 | 31,552,363 | 2.1236 | -0.66% |
| 1997-04-25 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.700 | 3,058,500 | 23,249,370 | 7.6016 | 2.133 | 2.133 | 2.147 | 2.133 | 2.175 | 10,825,993 | 2.1476 | -1.31% |
| 1997-04-24 | 0 | 7.650 | 7.650 | 7.700 | 7.550 | 7.700 | 5,927,500 | 45,196,220 | 7.6248 | 2.161 | 2.161 | 2.175 | 2.133 | 2.175 | 20,981,224 | 2.1541 | 0.66% |
| 1997-04-23 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.800 | 4,442,760 | 34,166,910 | 7.6905 | 2.147 | 2.133 | 2.147 | 2.147 | 2.204 | 15,725,777 | 2.1727 | -0.65% |
| 1997-04-22 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.800 | 3,050,942 | 23,428,438 | 7.6791 | 2.161 | 2.161 | 2.175 | 2.161 | 2.204 | 10,799,241 | 2.1695 | -1.92% |
| 1997-04-21 | 0 | 7.800 | 7.750 | 7.800 | 7.700 | 7.950 | 3,014,500 | 23,643,515 | 7.8433 | 2.204 | 2.189 | 2.204 | 2.175 | 2.246 | 10,670,249 | 2.2158 | 1.30% |
| 1997-04-18 | 0 | 7.700 | 7.650 | 7.700 | 7.450 | 7.700 | 5,723,500 | 43,178,053 | 7.5440 | 2.175 | 2.161 | 2.175 | 2.105 | 2.175 | 20,259,137 | 2.1313 | 1.99% |
| 1997-04-17 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.650 | 5,229,500 | 39,449,450 | 7.5436 | 2.133 | 2.119 | 2.133 | 2.119 | 2.161 | 18,510,555 | 2.1312 | -1.31% |
| 1997-04-16 | 0 | 7.650 | 7.600 | 7.650 | 7.550 | 7.700 | 9,953,000 | 75,667,214 | 7.6025 | 2.161 | 2.147 | 2.161 | 2.133 | 2.175 | 35,230,051 | 2.1478 | 2.00% |
| 1997-04-15 | 0 | 7.500 | 7.450 | 7.500 | 7.450 | 7.750 | 14,646,696 | 110,979,815 | 7.5771 | 2.119 | 2.105 | 2.119 | 2.105 | 2.189 | 51,844,051 | 2.1406 | -1.96% |
| 1997-04-14 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.750 | 10,463,500 | 80,217,025 | 7.6664 | 2.161 | 2.147 | 2.161 | 2.147 | 2.189 | 37,037,038 | 2.1659 | -1.92% |
| 1997-04-11 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.950 | 5,917,025 | 46,509,614 | 7.8603 | 2.204 | 2.204 | 2.218 | 2.204 | 2.246 | 20,944,147 | 2.2206 | -1.27% |
| 1997-04-10 | 0 | 7.900 | 7.900 | 7.950 | 7.850 | 8.100 | 4,434,000 | 35,322,806 | 7.9664 | 2.232 | 2.232 | 2.246 | 2.218 | 2.288 | 15,694,770 | 2.2506 | -2.35% |
| 1997-04-09 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.300 | 4,742,730 | 38,869,244 | 8.1955 | 2.286 | 2.272 | 2.286 | 2.258 | 2.299 | 17,119,579 | 2.2705 | 0.61% |
| 1997-04-08 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.200 | 4,392,500 | 35,909,864 | 8.1753 | 2.272 | 2.258 | 2.272 | 2.258 | 2.272 | 15,855,373 | 2.2648 | 1.23% |
| 1997-04-07 | 0 | 8.100 | 8.100 | 8.150 | 8.050 | 8.150 | 2,977,500 | 24,091,492 | 8.0912 | 2.244 | 2.244 | 2.258 | 2.230 | 2.258 | 10,747,723 | 2.2415 | 1.25% |
| 1997-04-04 | 0 | 8.000 | 7.950 | 8.050 | 7.950 | 8.050 | 3,840,000 | 30,600,000 | 7.9688 | 2.216 | 2.202 | 2.230 | 2.202 | 2.230 | 13,861,043 | 2.2076 | 0.63% |
| 1997-04-03 | 0 | 7.950 | 7.900 | 7.950 | 7.800 | 8.000 | 4,887,000 | 38,645,485 | 7.9078 | 2.202 | 2.189 | 2.202 | 2.161 | 2.216 | 17,640,343 | 2.1907 | 0.63% |
| 1997-04-02 | 0 | 7.900 | 7.850 | 7.900 | 7.800 | 7.950 | 6,714,500 | 52,770,273 | 7.8592 | 2.189 | 2.175 | 2.189 | 2.161 | 2.202 | 24,236,972 | 2.1773 | 1.94% |
| 1997-04-01 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 8.100 | 12,968,000 | 100,586,230 | 7.7565 | 2.147 | 2.133 | 2.147 | 2.119 | 2.244 | 46,809,898 | 2.1488 | -5.49% |
| 1997-03-27 | 0 | 8.200 | 8.150 | 8.200 | 8.150 | 8.350 | 7,120,000 | 58,644,938 | 8.2366 | 2.272 | 2.258 | 2.272 | 2.258 | 2.313 | 25,700,684 | 2.2818 | -2.38% |
| 1997-03-26 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.450 | 4,341,000 | 36,326,210 | 8.3682 | 2.327 | 2.313 | 2.327 | 2.299 | 2.341 | 15,669,476 | 2.3183 | 0.00% |
| 1997-03-25 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.650 | 7,874,000 | 66,829,100 | 8.4873 | 2.327 | 2.313 | 2.327 | 2.313 | 2.396 | 28,422,358 | 2.3513 | -0.59% |
| 1997-03-24 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.600 | 7,272,061 | 61,500,051 | 8.4570 | 2.341 | 2.327 | 2.341 | 2.327 | 2.383 | 26,249,571 | 2.3429 | 0.60% |
| 1997-03-21 | 0 | 8.400 | 8.350 | 8.400 | 8.050 | 8.500 | 8,939,500 | 74,720,229 | 8.3584 | 2.327 | 2.313 | 2.327 | 2.230 | 2.355 | 32,268,436 | 2.3156 | 2.44% |
| 1997-03-20 | 0 | 8.200 | 8.150 | 8.250 | 8.150 | 8.550 | 7,927,000 | 66,269,537 | 8.3600 | 2.272 | 2.258 | 2.286 | 2.258 | 2.369 | 28,613,669 | 2.3160 | -3.53% |
| 1997-03-19 | 0 | 8.500 | 8.450 | 8.500 | 8.400 | 8.750 | 9,444,000 | 80,398,675 | 8.5132 | 2.355 | 2.341 | 2.355 | 2.327 | 2.424 | 34,089,503 | 2.3585 | -2.86% |
| 1997-03-18 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.900 | 5,701,000 | 49,948,174 | 8.7613 | 2.424 | 2.424 | 2.438 | 2.396 | 2.466 | 20,578,596 | 2.4272 | -2.23% |
| 1997-03-17 | 0 | 8.950 | 8.950 | 9.000 | 8.800 | 9.050 | 5,035,000 | 45,051,425 | 8.9477 | 2.479 | 2.479 | 2.493 | 2.438 | 2.507 | 18,174,571 | 2.4788 | 2.87% |
| 1997-03-14 | 0 | 8.700 | 8.650 | 8.700 | 8.600 | 8.800 | 7,683,000 | 67,158,947 | 8.7412 | 2.410 | 2.396 | 2.410 | 2.383 | 2.438 | 27,732,915 | 2.4216 | -2.25% |
| 1997-03-13 | 0 | 8.900 | 8.800 | 8.900 | 8.850 | 9.150 | 8,600,021 | 76,945,019 | 8.9471 | 2.466 | 2.438 | 2.466 | 2.452 | 2.535 | 31,043,037 | 2.4787 | -3.26% |
| 1997-03-12 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.250 | 2,803,443 | 25,775,794 | 9.1943 | 2.549 | 2.535 | 2.549 | 2.521 | 2.563 | 10,119,439 | 2.5472 | 0.55% |
| 1997-03-11 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.300 | 7,511,130 | 69,132,795 | 9.2040 | 2.535 | 2.521 | 2.549 | 2.521 | 2.576 | 27,112,525 | 2.5498 | -1.08% |
| 1997-03-10 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.350 | 5,376,500 | 49,762,100 | 9.2555 | 2.563 | 2.563 | 2.576 | 2.549 | 2.590 | 19,407,265 | 2.5641 | 0.00% |
| 1997-03-07 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 5,627,006 | 51,964,004 | 9.2348 | 2.563 | 2.549 | 2.563 | 2.549 | 2.590 | 20,311,503 | 2.5584 | -0.54% |
| 1997-03-06 | 0 | 9.300 | 9.300 | 9.350 | 9.150 | 9.500 | 9,405,970 | 87,190,255 | 9.2697 | 2.576 | 2.576 | 2.590 | 2.535 | 2.632 | 33,952,228 | 2.5680 | 0.00% |
| 1997-03-05 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.500 | 7,286,000 | 68,468,525 | 9.3973 | 2.576 | 2.563 | 2.576 | 2.576 | 2.632 | 26,299,885 | 2.6034 | -1.59% |
| 1997-03-04 | 0 | 9.450 | 9.400 | 9.450 | 9.250 | 9.600 | 9,153,500 | 86,180,376 | 9.4150 | 2.618 | 2.604 | 2.618 | 2.563 | 2.660 | 33,040,901 | 2.6083 | 1.61% |
| 1997-03-03 | 0 | 9.300 | 9.300 | 9.350 | 9.150 | 9.400 | 6,608,000 | 61,374,700 | 9.2879 | 2.576 | 2.576 | 2.590 | 2.535 | 2.604 | 23,852,545 | 2.5731 | 0.54% |
| 1997-02-28 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.450 | 8,659,500 | 80,305,870 | 9.2737 | 2.563 | 2.549 | 2.563 | 2.549 | 2.618 | 31,257,735 | 2.5692 | -2.63% |
| 1997-02-27 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.600 | 5,230,500 | 49,753,679 | 9.5122 | 2.632 | 2.618 | 2.632 | 2.604 | 2.660 | 18,880,257 | 2.6352 | -1.55% |
| 1997-02-26 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 3,547,000 | 34,231,475 | 9.6508 | 2.673 | 2.660 | 2.673 | 2.660 | 2.687 | 12,803,417 | 2.6736 | 0.52% |
| 1997-02-25 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.650 | 5,402,000 | 51,903,136 | 9.6081 | 2.660 | 2.660 | 2.673 | 2.646 | 2.673 | 19,499,311 | 2.6618 | 0.00% |
| 1997-02-24 | 0 | 9.600 | 9.550 | 9.600 | 9.550 | 9.700 | 3,753,072 | 36,085,817 | 9.6150 | 2.660 | 2.646 | 2.660 | 2.646 | 2.687 | 13,547,264 | 2.6637 | 0.00% |
| 1997-02-21 | 0 | 9.600 | 9.600 | 9.650 | 9.550 | 9.700 | 2,677,625 | 25,790,894 | 9.6320 | 2.660 | 2.660 | 2.673 | 2.646 | 2.687 | 9,665,280 | 2.6684 | -1.03% |
| 1997-02-20 | 0 | 9.700 | 9.650 | 9.700 | 9.400 | 9.750 | 7,393,000 | 71,339,000 | 9.6495 | 2.687 | 2.673 | 2.687 | 2.604 | 2.701 | 26,686,118 | 2.6733 | 0.00% |
| 1997-02-19 | 0 | 9.700 | 9.700 | 9.750 | 9.650 | 9.800 | 2,028,000 | 19,724,760 | 9.7262 | 2.687 | 2.687 | 2.701 | 2.673 | 2.715 | 7,320,363 | 2.6945 | 0.00% |
| 1997-02-18 | 0 | 9.700 | 9.700 | 9.750 | 9.600 | 9.750 | 3,768,350 | 36,557,508 | 9.7012 | 2.687 | 2.687 | 2.701 | 2.660 | 2.701 | 13,602,412 | 2.6876 | -2.02% |
| 1997-02-17 | 0 | 9.900 | 9.850 | 9.950 | 9.750 | 10.00 | 5,582,958 | 55,075,197 | 9.8649 | 2.743 | 2.729 | 2.757 | 2.701 | 2.770 | 20,152,506 | 2.7329 | 0.00% |
| 1997-02-14 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 9.900 | 8,514,000 | 84,195,340 | 9.8890 | 2.743 | 2.743 | 2.757 | 2.687 | 2.743 | 30,732,532 | 2.7396 | 0.00% |
| 1997-02-13 | 0 | 9.900 | 9.850 | 9.950 | 9.850 | 10.10 | 4,911,440 | 49,212,871 | 10.020 | 2.743 | 2.729 | 2.757 | 2.729 | 2.798 | 17,728,563 | 2.7759 | -1.49% |
| 1997-02-12 | 0 | 10.05 | 10.05 | 10.10 | 9.900 | 10.10 | 4,672,500 | 46,445,240 | 9.9401 | 2.784 | 2.784 | 2.798 | 2.743 | 2.798 | 16,866,074 | 2.7538 | 0.50% |
| 1997-02-11 | 0 | 10.00 | 10.00 | 10.05 | 9.850 | 10.10 | 6,368,500 | 63,894,875 | 10.033 | 2.770 | 2.770 | 2.784 | 2.729 | 2.798 | 22,988,035 | 2.7795 | -0.99% |
| 1997-02-10 | 0 | 10.10 | 10.05 | 10.10 | 10.00 | 10.25 | 4,441,410 | 44,797,206 | 10.086 | 2.798 | 2.784 | 2.798 | 2.770 | 2.840 | 16,031,921 | 2.7943 | 1.00% |
| 1997-02-05 | 0 | 10.00 | 9.950 | 10.00 | 9.950 | 10.10 | 3,388,260 | 33,789,688 | 9.9726 | 2.770 | 2.757 | 2.770 | 2.757 | 2.798 | 12,230,421 | 2.7628 | 0.50% |
| 1997-02-04 | 0 | 9.950 | 9.900 | 9.950 | 9.800 | 10.10 | 7,983,187 | 79,223,727 | 9.9238 | 2.757 | 2.743 | 2.757 | 2.715 | 2.798 | 28,816,484 | 2.7493 | 1.53% |
| 1997-02-03 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.900 | 6,932,500 | 68,104,500 | 9.8239 | 2.715 | 2.715 | 2.729 | 2.701 | 2.743 | 25,023,875 | 2.7216 | -0.51% |
| 1997-01-31 | 0 | 9.850 | 9.750 | 9.900 | 9.750 | 10.10 | 5,284,850 | 52,163,328 | 9.8704 | 2.729 | 2.701 | 2.743 | 2.701 | 2.798 | 19,076,441 | 2.7344 | -0.51% |
| 1997-01-30 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.00 | 6,774,000 | 66,973,300 | 9.8868 | 2.743 | 2.729 | 2.743 | 2.715 | 2.770 | 24,451,746 | 2.7390 | -0.50% |
| 1997-01-29 | 0 | 9.950 | 9.950 | 10.15 | 9.900 | 10.30 | 3,041,000 | 30,311,175 | 9.9675 | 2.757 | 2.757 | 2.812 | 2.743 | 2.853 | 10,976,935 | 2.7614 | -2.45% |
| 1997-01-28 | 0 | 10.20 | 10.15 | 10.20 | 9.900 | 10.20 | 2,401,187 | 24,061,050 | 10.020 | 2.826 | 2.812 | 2.826 | 2.743 | 2.826 | 8,667,437 | 2.7760 | 3.03% |
| 1997-01-27 | 0 | 9.900 | 9.850 | 9.950 | 9.850 | 10.05 | 4,208,697 | 41,760,515 | 9.9224 | 2.743 | 2.729 | 2.757 | 2.729 | 2.784 | 15,191,909 | 2.7489 | -2.46% |
| 1997-01-24 | 0 | 10.15 | 10.05 | 10.20 | 9.900 | 10.20 | 7,486,966 | 75,328,077 | 10.061 | 2.812 | 2.784 | 2.826 | 2.743 | 2.826 | 27,025,302 | 2.7873 | -1.93% |
| 1997-01-23 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.40 | 3,171,000 | 32,828,640 | 10.353 | 2.867 | 2.853 | 2.867 | 2.853 | 2.881 | 11,446,190 | 2.8681 | -0.96% |
| 1997-01-22 | 0 | 10.45 | 10.40 | 10.45 | 10.35 | 10.65 | 4,941,500 | 51,958,341 | 10.515 | 2.895 | 2.881 | 2.895 | 2.867 | 2.950 | 17,837,069 | 2.9129 | -1.42% |
| 1997-01-21 | 0 | 10.60 | 10.55 | 10.60 | 10.55 | 10.70 | 3,722,758 | 39,498,394 | 10.610 | 2.937 | 2.923 | 2.937 | 2.923 | 2.964 | 13,437,841 | 2.9393 | 0.00% |
| 1997-01-20 | 0 | 10.60 | 10.60 | 10.75 | 10.60 | 10.95 | 4,568,500 | 48,974,975 | 10.720 | 2.937 | 2.937 | 2.978 | 2.937 | 3.034 | 16,490,671 | 2.9699 | -1.40% |
| 1997-01-17 | 0 | 10.75 | 10.70 | 10.75 | 10.70 | 10.90 | 4,614,200 | 49,697,410 | 10.771 | 2.978 | 2.964 | 2.978 | 2.964 | 3.020 | 16,655,632 | 2.9838 | 0.00% |
| 1997-01-16 | 0 | 10.75 | 10.75 | 10.80 | 10.70 | 10.95 | 3,818,766 | 41,454,463 | 10.855 | 2.978 | 2.978 | 2.992 | 2.964 | 3.034 | 13,784,396 | 3.0073 | -0.92% |
| 1997-01-15 | 0 | 10.85 | 10.85 | 10.90 | 10.80 | 11.00 | 1,798,000 | 19,607,950 | 10.905 | 3.006 | 3.006 | 3.020 | 2.992 | 3.047 | 6,490,145 | 3.0212 | 1.40% |
| 1997-01-14 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.90 | 2,026,500 | 21,768,925 | 10.742 | 2.964 | 2.964 | 2.992 | 2.964 | 3.020 | 7,314,949 | 2.9760 | -1.83% |
| 1997-01-13 | 0 | 10.90 | 10.80 | 10.90 | 10.70 | 10.90 | 3,890,150 | 42,129,010 | 10.830 | 3.020 | 2.992 | 3.020 | 2.964 | 3.020 | 14,042,067 | 3.0002 | 0.46% |
| 1997-01-10 | 0 | 10.85 | 10.80 | 10.85 | 10.65 | 10.85 | 3,152,702 | 33,865,385 | 10.742 | 3.006 | 2.992 | 3.006 | 2.950 | 3.006 | 11,380,140 | 2.9758 | 1.40% |
| 1997-01-09 | 0 | 10.70 | 10.65 | 10.70 | 10.55 | 10.90 | 4,590,224 | 48,988,016 | 10.672 | 2.964 | 2.950 | 2.964 | 2.923 | 3.020 | 16,569,087 | 2.9566 | -1.83% |
| 1997-01-08 | 0 | 10.90 | 10.90 | 11.00 | 10.90 | 11.15 | 1,811,780 | 20,005,746 | 11.042 | 3.020 | 3.020 | 3.047 | 3.020 | 3.089 | 6,539,886 | 3.0590 | -2.24% |
| 1997-01-07 | 0 | 11.15 | 11.00 | 11.15 | 11.00 | 11.20 | 4,147,500 | 46,154,250 | 11.128 | 3.089 | 3.047 | 3.089 | 3.047 | 3.103 | 14,971,009 | 3.0829 | 0.00% |
| 1997-01-06 | 0 | 11.15 | 11.15 | 11.20 | 11.05 | 11.25 | 4,131,600 | 46,151,530 | 11.170 | 3.089 | 3.089 | 3.103 | 3.061 | 3.117 | 14,913,616 | 3.0946 | 1.36% |
| 1997-01-03 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.00 | 2,618,000 | 28,640,800 | 10.940 | 3.047 | 3.034 | 3.047 | 3.006 | 3.047 | 9,450,055 | 3.0308 | 1.38% |
| 1997-01-02 | 0 | 10.85 | 10.85 | 10.90 | 10.80 | 11.00 | 2,299,058 | 25,056,504 | 10.899 | 3.006 | 3.006 | 3.020 | 2.992 | 3.047 | 8,298,787 | 3.0193 | -2.69% |
| 1996-12-31 | 0 | 11.15 | 11.10 | 11.20 | 11.00 | 11.25 | 809,000 | 9,071,525 | 11.213 | 3.089 | 3.075 | 3.103 | 3.047 | 3.117 | 2,920,204 | 3.1065 | -1.33% |
| 1996-12-30 | 0 | 11.30 | 11.25 | 11.30 | 11.20 | 11.30 | 3,379,050 | 38,047,379 | 11.260 | 3.131 | 3.117 | 3.131 | 3.103 | 3.131 | 12,197,177 | 3.1194 | 0.44% |
| 1996-12-27 | 0 | 11.25 | 11.20 | 11.25 | 11.10 | 11.25 | 2,874,515 | 32,162,636 | 11.189 | 3.117 | 3.103 | 3.117 | 3.075 | 3.117 | 10,375,983 | 3.0997 | 1.81% |
| 1996-12-24 | 0 | 11.05 | 11.05 | 11.10 | 11.00 | 11.15 | 1,524,707 | 16,923,558 | 11.100 | 3.061 | 3.061 | 3.075 | 3.047 | 3.089 | 5,503,654 | 3.0750 | 0.45% |
| 1996-12-23 | 0 | 11.00 | 11.00 | 11.05 | 10.90 | 11.10 | 2,788,500 | 30,687,200 | 11.005 | 3.047 | 3.047 | 3.061 | 3.020 | 3.075 | 10,065,500 | 3.0488 | 1.85% |
| 1996-12-20 | 0 | 10.80 | 10.80 | 10.85 | 10.65 | 10.80 | 2,518,000 | 27,035,115 | 10.737 | 2.992 | 2.992 | 3.006 | 2.950 | 2.992 | 9,089,090 | 2.9745 | 2.37% |
| 1996-12-19 | 0 | 10.55 | 10.55 | 10.60 | 10.50 | 10.65 | 2,649,500 | 27,982,825 | 10.562 | 2.923 | 2.923 | 2.937 | 2.909 | 2.950 | 9,563,759 | 2.9259 | 0.00% |
| 1996-12-18 | 0 | 10.55 | 10.55 | 10.60 | 10.50 | 10.65 | 3,655,500 | 38,656,950 | 10.575 | 2.923 | 2.923 | 2.937 | 2.909 | 2.950 | 13,195,063 | 2.9297 | 0.48% |
| 1996-12-17 | 0 | 10.50 | 10.50 | 10.60 | 10.50 | 10.65 | 1,882,050 | 19,818,640 | 10.530 | 2.909 | 2.909 | 2.937 | 2.909 | 2.950 | 6,793,535 | 2.9173 | -1.41% |
| 1996-12-16 | 0 | 10.65 | 10.60 | 10.65 | 10.60 | 10.70 | 3,185,500 | 33,857,725 | 10.629 | 2.950 | 2.937 | 2.950 | 2.937 | 2.964 | 11,498,529 | 2.9445 | 0.00% |
| 1996-12-13 | 0 | 10.65 | 10.65 | 10.80 | 10.50 | 10.75 | 12,181,600 | 129,042,900 | 10.593 | 2.950 | 2.950 | 2.992 | 2.909 | 2.978 | 43,971,272 | 2.9347 | -2.29% |
| 1996-12-12 | 0 | 10.90 | 10.90 | 10.95 | 10.80 | 11.10 | 7,897,000 | 86,554,555 | 10.960 | 3.020 | 3.020 | 3.034 | 2.992 | 3.075 | 28,505,380 | 3.0364 | -3.11% |
| 1996-12-11 | 0 | 11.25 | 11.20 | 11.25 | 10.85 | 11.35 | 14,180,500 | 158,304,975 | 11.164 | 3.117 | 3.103 | 3.117 | 3.006 | 3.144 | 51,186,594 | 3.0927 | 0.90% |
| 1996-12-10 | 0 | 11.15 | 11.10 | 11.15 | 10.85 | 11.15 | 5,455,000 | 60,041,500 | 11.007 | 3.089 | 3.075 | 3.089 | 3.006 | 3.089 | 19,690,622 | 3.0492 | 4.21% |
| 1996-12-09 | 0 | 10.70 | 10.70 | 10.75 | 10.55 | 10.90 | 4,293,475 | 45,856,366 | 10.680 | 2.964 | 2.964 | 2.978 | 2.923 | 3.020 | 15,497,928 | 2.9589 | -0.47% |
| 1996-12-06 | 0 | 10.75 | 10.75 | 10.80 | 10.40 | 11.05 | 17,874,025 | 191,561,415 | 10.717 | 2.978 | 2.978 | 2.992 | 2.881 | 3.061 | 64,518,914 | 2.9691 | -3.15% |
| 1996-12-05 | 0 | 11.10 | 11.10 | 11.20 | 10.90 | 11.10 | 2,529,229 | 27,776,467 | 10.982 | 3.075 | 3.075 | 3.103 | 3.020 | 3.075 | 9,129,623 | 3.0425 | 1.37% |
| 1996-12-04 | 0 | 10.95 | 10.90 | 10.95 | 10.80 | 11.10 | 4,258,500 | 46,771,975 | 10.983 | 3.034 | 3.020 | 3.034 | 2.992 | 3.075 | 15,371,680 | 3.0427 | -1.35% |
| 1996-12-03 | 0 | 11.10 | 11.05 | 11.15 | 11.05 | 11.25 | 3,345,583 | 37,337,646 | 11.160 | 3.075 | 3.061 | 3.089 | 3.061 | 3.117 | 12,076,372 | 3.0918 | -1.33% |
| 1996-12-02 | 0 | 11.25 | 11.20 | 11.25 | 10.85 | 11.25 | 6,689,600 | 74,509,765 | 11.138 | 3.117 | 3.103 | 3.117 | 3.006 | 3.117 | 24,147,092 | 3.0857 | 4.17% |
| 1996-11-29 | 0 | 10.80 | 10.75 | 10.80 | 10.45 | 11.00 | 7,815,000 | 84,157,350 | 10.769 | 2.992 | 2.978 | 2.992 | 2.895 | 3.047 | 28,209,389 | 2.9833 | 0.00% |
| 1996-11-28 | 0 | 10.80 | 10.80 | 10.90 | 10.80 | 11.50 | 9,738,265 | 108,842,197 | 11.177 | 2.992 | 2.992 | 3.020 | 2.992 | 3.186 | 35,151,696 | 3.0964 | -3.57% |
| 1996-11-27 | 0 | 11.20 | 11.15 | 11.20 | 11.00 | 11.30 | 321,516,257 | 3,569,815,623 | 11.103 | 3.103 | 3.089 | 3.103 | 3.047 | 3.131 | 1,160,560,080 | 3.0759 | -2.61% |
| 1996-11-26 | 0 | 11.50 | 11.50 | 11.55 | 11.40 | 11.90 | 6,072,990 | 70,949,756 | 11.683 | 3.186 | 3.186 | 3.200 | 3.158 | 3.297 | 21,921,348 | 3.2366 | -0.86% |
| 1996-11-25 | 0 | 11.60 | 11.65 | 11.70 | 11.10 | 11.70 | 9,768,000 | 111,252,720 | 11.390 | 3.214 | 3.227 | 3.241 | 3.075 | 3.241 | 35,259,028 | 3.1553 | 4.50% |
| 1996-11-22 | 0 | 11.10 | 11.05 | 11.10 | 10.60 | 11.25 | 9,487,070 | 104,213,517 | 10.985 | 3.075 | 3.061 | 3.075 | 2.937 | 3.117 | 34,244,970 | 3.0432 | 5.21% |
| 1996-11-21 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.65 | 3,296,916 | 34,710,808 | 10.528 | 2.923 | 2.909 | 2.923 | 2.881 | 2.950 | 11,900,702 | 2.9167 | 1.44% |
| 1996-11-20 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.45 | 3,458,950 | 35,860,875 | 10.368 | 2.881 | 2.881 | 2.895 | 2.853 | 2.895 | 12,485,587 | 2.8722 | 1.96% |
| 1996-11-19 | 0 | 10.20 | 10.20 | 10.25 | 10.10 | 10.40 | 1,765,822 | 18,112,689 | 10.257 | 2.826 | 2.826 | 2.840 | 2.798 | 2.881 | 6,373,993 | 2.8417 | -0.97% |
| 1996-11-18 | 0 | 10.30 | 10.30 | 10.45 | 10.30 | 10.50 | 4,124,887 | 42,901,842 | 10.401 | 2.853 | 2.853 | 2.895 | 2.853 | 2.909 | 14,889,385 | 2.8814 | 0.00% |
| 1996-11-15 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.55 | 6,416,683 | 66,639,465 | 10.385 | 2.853 | 2.826 | 2.853 | 2.826 | 2.923 | 23,161,958 | 2.8771 | -0.96% |
| 1996-11-14 | 0 | 10.40 | 10.35 | 10.40 | 10.25 | 10.50 | 8,575,615 | 89,088,684 | 10.389 | 2.881 | 2.867 | 2.881 | 2.840 | 2.909 | 30,954,940 | 2.8780 | 0.97% |
| 1996-11-13 | 0 | 10.30 | 10.25 | 10.30 | 9.950 | 10.35 | 9,580,230 | 97,398,207 | 10.167 | 2.853 | 2.840 | 2.853 | 2.757 | 2.867 | 34,581,245 | 2.8165 | 3.52% |
| 1996-11-12 | 0 | 9.950 | 9.950 | 10.00 | 9.800 | 10.10 | 6,354,260 | 63,059,082 | 9.9239 | 2.757 | 2.757 | 2.770 | 2.715 | 2.798 | 22,936,633 | 2.7493 | 1.53% |
| 1996-11-11 | 0 | 9.800 | 9.750 | 9.800 | 9.600 | 9.800 | 9,497,100 | 92,645,235 | 9.7551 | 2.715 | 2.701 | 2.715 | 2.660 | 2.715 | 34,281,175 | 2.7025 | 2.08% |
| 1996-11-08 | 0 | 9.600 | 9.550 | 9.600 | 9.350 | 9.600 | 6,970,000 | 66,271,800 | 9.5081 | 2.660 | 2.646 | 2.660 | 2.590 | 2.660 | 25,159,237 | 2.6341 | 1.05% |
| 1996-11-07 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.650 | 7,458,850 | 71,216,053 | 9.5479 | 2.632 | 2.618 | 2.632 | 2.618 | 2.673 | 26,923,813 | 2.6451 | 0.37% |
| 1996-11-06 | 0 | 9.750 | 9.750 | 9.800 | 9.450 | 9.850 | 9,209,666 | 89,094,030 | 9.6740 | 2.622 | 2.622 | 2.636 | 2.541 | 2.649 | 34,244,637 | 2.6017 | 3.72% |
| 1996-11-05 | 0 | 9.400 | 9.300 | 9.400 | 9.300 | 9.450 | 1,985,566 | 18,656,301 | 9.3960 | 2.528 | 2.501 | 2.528 | 2.501 | 2.541 | 7,383,003 | 2.5269 | 0.53% |
| 1996-11-04 | 0 | 9.350 | 9.300 | 9.350 | 9.300 | 9.500 | 2,964,062 | 27,863,099 | 9.4003 | 2.515 | 2.501 | 2.515 | 2.501 | 2.555 | 11,021,380 | 2.5281 | -1.58% |
| 1996-11-01 | 0 | 9.500 | 9.450 | 9.550 | 9.400 | 9.600 | 3,260,000 | 30,931,078 | 9.4881 | 2.555 | 2.541 | 2.568 | 2.528 | 2.582 | 12,121,777 | 2.5517 | -0.52% |
| 1996-10-31 | 0 | 9.550 | 9.450 | 9.550 | 9.450 | 9.600 | 1,867,054 | 17,771,591 | 9.5185 | 2.568 | 2.541 | 2.568 | 2.541 | 2.582 | 6,942,335 | 2.5599 | 0.53% |
| 1996-10-30 | 0 | 9.500 | 9.450 | 9.500 | 9.300 | 9.550 | 5,930,000 | 55,746,849 | 9.4008 | 2.555 | 2.541 | 2.555 | 2.501 | 2.568 | 22,049,735 | 2.5282 | 2.70% |
| 1996-10-29 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.250 | 2,189,500 | 20,209,250 | 9.2301 | 2.488 | 2.474 | 2.488 | 2.474 | 2.488 | 8,141,298 | 2.4823 | 0.00% |
| 1996-10-28 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.500 | 1,697,000 | 15,820,725 | 9.3228 | 2.488 | 2.488 | 2.501 | 2.474 | 2.555 | 6,310,017 | 2.5072 | -2.12% |
| 1996-10-25 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.650 | 2,442,800 | 23,153,830 | 9.4784 | 2.541 | 2.541 | 2.555 | 2.528 | 2.595 | 9,083,152 | 2.5491 | -0.53% |
| 1996-10-24 | 0 | 9.500 | 9.450 | 9.600 | 9.400 | 9.700 | 1,513,300 | 14,430,575 | 9.5358 | 2.555 | 2.541 | 2.582 | 2.528 | 2.609 | 5,626,959 | 2.5645 | -2.06% |
| 1996-10-23 | 0 | 9.700 | 9.650 | 9.700 | 9.550 | 9.700 | 1,769,153 | 17,042,566 | 9.6332 | 2.609 | 2.595 | 2.609 | 2.568 | 2.609 | 6,578,306 | 2.5907 | 0.00% |
| 1996-10-22 | 0 | 9.700 | 9.650 | 9.700 | 9.600 | 9.700 | 3,605,231 | 34,837,665 | 9.6631 | 2.609 | 2.595 | 2.609 | 2.582 | 2.609 | 13,405,462 | 2.5988 | 1.04% |
| 1996-10-18 | 0 | 9.600 | 9.500 | 9.600 | 9.550 | 9.700 | 3,415,750 | 32,910,560 | 9.6349 | 2.582 | 2.555 | 2.582 | 2.568 | 2.609 | 12,700,908 | 2.5912 | 1.05% |
| 1996-10-17 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.650 | 2,509,150 | 23,951,726 | 9.5458 | 2.555 | 2.555 | 2.568 | 2.555 | 2.595 | 9,329,864 | 2.5672 | -0.52% |
| 1996-10-16 | 0 | 9.550 | 9.500 | 9.550 | 9.400 | 9.650 | 4,470,250 | 42,878,983 | 9.5921 | 2.568 | 2.555 | 2.568 | 2.528 | 2.595 | 16,621,894 | 2.5797 | -0.52% |
| 1996-10-15 | 0 | 9.600 | 9.500 | 9.600 | 9.400 | 9.600 | 3,601,001 | 34,323,372 | 9.5316 | 2.582 | 2.555 | 2.582 | 2.528 | 2.582 | 13,389,733 | 2.5634 | 2.13% |
| 1996-10-14 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.500 | 2,406,938 | 22,725,704 | 9.4417 | 2.528 | 2.528 | 2.541 | 2.528 | 2.555 | 8,949,805 | 2.5392 | -0.53% |
| 1996-10-11 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.600 | 2,103,500 | 20,020,142 | 9.5175 | 2.541 | 2.528 | 2.541 | 2.528 | 2.582 | 7,821,521 | 2.5596 | -0.53% |
| 1996-10-10 | 0 | 9.500 | 9.500 | 9.550 | 9.500 | 9.750 | 4,686,890 | 45,184,836 | 9.6407 | 2.555 | 2.555 | 2.568 | 2.555 | 2.622 | 17,427,434 | 2.5927 | -0.52% |
| 1996-10-09 | 0 | 9.550 | 9.500 | 9.550 | 9.350 | 9.600 | 5,846,929 | 55,609,917 | 9.5110 | 2.568 | 2.555 | 2.568 | 2.515 | 2.582 | 21,740,849 | 2.5579 | 0.00% |
| 1996-10-08 | 0 | 9.550 | 9.500 | 9.550 | 9.400 | 9.600 | 5,436,508 | 51,680,189 | 9.5061 | 2.568 | 2.555 | 2.568 | 2.528 | 2.582 | 20,214,766 | 2.5566 | 1.60% |
| 1996-10-07 | 0 | 9.400 | 9.400 | 9.450 | 9.300 | 9.500 | 5,779,500 | 54,328,750 | 9.4003 | 2.528 | 2.528 | 2.541 | 2.501 | 2.555 | 21,490,126 | 2.5281 | 2.73% |
| 1996-10-04 | 0 | 9.150 | 9.100 | 9.150 | 9.150 | 9.400 | 4,237,500 | 39,349,810 | 9.2861 | 2.461 | 2.447 | 2.461 | 2.461 | 2.528 | 15,756,451 | 2.4974 | -1.08% |
| 1996-10-03 | 0 | 9.250 | 9.250 | 9.300 | 9.200 | 9.300 | 2,829,532 | 26,201,021 | 9.2598 | 2.488 | 2.488 | 2.501 | 2.474 | 2.501 | 10,521,152 | 2.4903 | -0.54% |
| 1996-10-02 | 0 | 9.300 | 9.250 | 9.300 | 9.100 | 9.300 | 5,478,322 | 50,392,052 | 9.1984 | 2.501 | 2.488 | 2.501 | 2.447 | 2.501 | 20,370,245 | 2.4738 | 2.76% |
| 1996-10-01 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.100 | 3,488,945 | 31,604,919 | 9.0586 | 2.434 | 2.434 | 2.447 | 2.420 | 2.447 | 12,973,071 | 2.4362 | 0.56% |
| 1996-09-30 | 0 | 9.000 | 8.900 | 8.950 | 8.900 | 9.100 | 3,194,085 | 28,726,223 | 8.9936 | 2.420 | 2.394 | 2.407 | 2.394 | 2.447 | 11,876,683 | 2.4187 | 1.69% |
| 1996-09-27 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 9.050 | 6,774,000 | 60,651,250 | 8.9535 | 2.380 | 2.380 | 2.394 | 2.380 | 2.434 | 25,188,011 | 2.4079 | 0.00% |
| 1996-09-26 | 0 | 8.850 | 8.850 | 8.900 | 8.750 | 8.950 | 3,703,500 | 32,788,450 | 8.8534 | 2.380 | 2.380 | 2.394 | 2.353 | 2.407 | 13,770,859 | 2.3810 | 0.57% |
| 1996-09-25 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 9.000 | 6,727,501 | 59,659,909 | 8.8681 | 2.367 | 2.367 | 2.380 | 2.353 | 2.420 | 25,015,112 | 2.3850 | -1.12% |
| 1996-09-24 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.950 | 3,025,325 | 26,920,820 | 8.8985 | 2.394 | 2.380 | 2.394 | 2.380 | 2.407 | 11,249,176 | 2.3931 | -0.56% |
| 1996-09-23 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.100 | 3,167,000 | 28,571,500 | 9.0216 | 2.407 | 2.407 | 2.420 | 2.407 | 2.447 | 11,775,972 | 2.4263 | -1.65% |
| 1996-09-20 | 0 | 9.100 | 9.050 | 9.150 | 9.050 | 9.300 | 2,492,000 | 22,921,473 | 9.1980 | 2.447 | 2.434 | 2.461 | 2.434 | 2.501 | 9,266,095 | 2.4737 | -1.62% |
| 1996-09-19 | 0 | 9.250 | 9.250 | 9.300 | 9.150 | 9.300 | 2,883,500 | 26,540,575 | 9.2043 | 2.488 | 2.488 | 2.501 | 2.461 | 2.501 | 10,721,823 | 2.4754 | 1.65% |
| 1996-09-18 | 0 | 9.100 | 9.150 | 9.200 | 9.050 | 9.350 | 2,753,725 | 25,380,625 | 9.2168 | 2.447 | 2.461 | 2.474 | 2.434 | 2.515 | 10,239,276 | 2.4788 | -3.19% |
| 1996-09-17 | 0 | 9.400 | 9.350 | 9.450 | 9.350 | 9.500 | 6,906,450 | 65,255,313 | 9.4485 | 2.528 | 2.515 | 2.541 | 2.515 | 2.555 | 25,680,505 | 2.5410 | 0.53% |
| 1996-09-16 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.450 | 6,481,000 | 60,553,050 | 9.3432 | 2.515 | 2.515 | 2.528 | 2.501 | 2.541 | 24,098,539 | 2.5127 | 3.31% |
| 1996-09-13 | 0 | 9.050 | 9.050 | 9.100 | 8.900 | 9.100 | 2,950,660 | 26,669,913 | 9.0386 | 2.434 | 2.434 | 2.447 | 2.394 | 2.447 | 10,971,547 | 2.4308 | 1.12% |
| 1996-09-12 | 0 | 8.950 | 8.900 | 8.950 | 8.800 | 8.950 | 1,421,650 | 12,619,290 | 8.8765 | 2.407 | 2.394 | 2.407 | 2.367 | 2.407 | 5,286,173 | 2.3872 | 1.70% |
| 1996-09-11 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 823,149 | 7,248,239 | 8.8055 | 2.367 | 2.367 | 2.380 | 2.353 | 2.380 | 3,060,745 | 2.3681 | 1.15% |
| 1996-09-10 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.950 | 2,229,200 | 19,669,690 | 8.8237 | 2.340 | 2.340 | 2.353 | 2.340 | 2.407 | 8,288,916 | 2.3730 | -1.14% |
| 1996-09-09 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.850 | 1,980,000 | 17,452,295 | 8.8143 | 2.367 | 2.367 | 2.380 | 2.367 | 2.380 | 7,362,306 | 2.3705 | 1.15% |
| 1996-09-06 | 0 | 8.700 | 8.650 | 8.700 | 8.550 | 8.700 | 2,563,000 | 22,119,025 | 8.6301 | 2.340 | 2.326 | 2.340 | 2.299 | 2.340 | 9,530,096 | 2.3210 | 1.16% |
| 1996-09-05 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.800 | 2,184,500 | 19,005,475 | 8.7001 | 2.313 | 2.313 | 2.326 | 2.313 | 2.367 | 8,122,706 | 2.3398 | -2.27% |
| 1996-09-04 | 0 | 8.800 | 8.750 | 8.800 | 8.600 | 8.800 | 2,175,000 | 19,032,897 | 8.7508 | 2.367 | 2.353 | 2.367 | 2.313 | 2.367 | 8,087,382 | 2.3534 | 2.33% |
| 1996-09-03 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.950 | 3,922,200 | 34,042,325 | 8.6794 | 2.313 | 2.313 | 2.326 | 2.299 | 2.407 | 14,584,059 | 2.3342 | -2.82% |
| 1996-09-02 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 1,708,500 | 15,135,925 | 8.8592 | 2.380 | 2.367 | 2.380 | 2.367 | 2.394 | 6,352,778 | 2.3826 | -1.67% |
| 1996-08-30 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.100 | 2,810,000 | 25,370,950 | 9.0288 | 2.420 | 2.420 | 2.434 | 2.407 | 2.447 | 10,448,526 | 2.4282 | -2.17% |
| 1996-08-29 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.300 | 2,186,500 | 20,123,325 | 9.2034 | 2.474 | 2.461 | 2.474 | 2.461 | 2.501 | 8,130,143 | 2.4752 | 0.55% |
| 1996-08-28 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.200 | 2,083,753 | 19,135,034 | 9.1830 | 2.461 | 2.461 | 2.474 | 2.447 | 2.474 | 7,748,095 | 2.4696 | -0.54% |
| 1996-08-27 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 1,046,000 | 9,601,725 | 9.1795 | 2.474 | 2.461 | 2.474 | 2.461 | 2.474 | 3,889,380 | 2.4687 | -1.08% |
| 1996-08-23 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.350 | 3,099,000 | 28,768,451 | 9.2831 | 2.501 | 2.501 | 2.515 | 2.474 | 2.515 | 11,523,125 | 2.4966 | 0.54% |
| 1996-08-22 | 0 | 9.250 | 9.200 | 9.250 | 9.100 | 9.250 | 2,455,500 | 22,564,425 | 9.1893 | 2.488 | 2.474 | 2.488 | 2.447 | 2.488 | 9,130,375 | 2.4714 | 0.00% |
| 1996-08-21 | 0 | 9.250 | 9.200 | 9.250 | 9.250 | 9.350 | 3,752,000 | 34,856,300 | 9.2901 | 2.488 | 2.474 | 2.488 | 2.488 | 2.515 | 13,951,198 | 2.4984 | 0.00% |
| 1996-08-20 | 0 | 9.250 | 9.250 | 9.300 | 9.150 | 9.250 | 3,273,000 | 30,045,700 | 9.1799 | 2.488 | 2.488 | 2.501 | 2.461 | 2.488 | 12,170,115 | 2.4688 | 1.09% |
| 1996-08-19 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 3,310,500 | 30,112,537 | 9.0961 | 2.461 | 2.447 | 2.461 | 2.447 | 2.461 | 12,309,553 | 2.4463 | 0.55% |
| 1996-08-16 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.150 | 1,383,000 | 12,533,300 | 9.0624 | 2.447 | 2.434 | 2.447 | 2.420 | 2.461 | 5,142,459 | 2.4372 | 0.00% |
| 1996-08-15 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.150 | 1,209,288 | 10,948,430 | 9.0536 | 2.447 | 2.447 | 2.461 | 2.420 | 2.461 | 4,496,540 | 2.4349 | 1.11% |
| 1996-08-14 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 1,140,500 | 10,213,475 | 8.9553 | 2.420 | 2.407 | 2.420 | 2.407 | 2.420 | 4,240,763 | 2.4084 | 0.00% |
| 1996-08-13 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.200 | 3,235,500 | 29,492,500 | 9.1153 | 2.420 | 2.407 | 2.420 | 2.420 | 2.474 | 12,030,678 | 2.4514 | 0.00% |
| 1996-08-12 | 0 | 9.000 | 9.000 | 9.100 | 9.000 | 9.150 | 1,078,500 | 9,846,150 | 9.1295 | 2.420 | 2.420 | 2.447 | 2.420 | 2.461 | 4,010,226 | 2.4553 | -0.55% |
| 1996-08-09 | 0 | 9.050 | 9.000 | 9.100 | 8.950 | 9.050 | 1,300,246 | 11,735,359 | 9.0255 | 2.434 | 2.420 | 2.447 | 2.407 | 2.434 | 4,834,752 | 2.4273 | 0.00% |
| 1996-08-08 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.100 | 603,316 | 5,490,087 | 9.0999 | 2.434 | 2.434 | 2.447 | 2.434 | 2.447 | 2,243,332 | 2.4473 | -1.09% |
| 1996-08-07 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.200 | 1,758,000 | 16,001,400 | 9.1020 | 2.461 | 2.447 | 2.461 | 2.420 | 2.474 | 6,536,836 | 2.4479 | 0.00% |
| 1996-08-06 | 0 | 9.150 | 9.100 | 9.150 | 8.950 | 9.150 | 3,629,392 | 32,898,125 | 9.0644 | 2.461 | 2.447 | 2.461 | 2.407 | 2.461 | 13,495,301 | 2.4377 | 2.23% |
| 1996-08-05 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.200 | 2,778,500 | 25,103,950 | 9.0351 | 2.407 | 2.394 | 2.407 | 2.394 | 2.474 | 10,331,398 | 2.4299 | -1.10% |
| 1996-08-02 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.050 | 5,083,160 | 45,566,758 | 8.9643 | 2.434 | 2.420 | 2.434 | 2.420 | 2.434 | 18,900,899 | 2.4108 | 1.12% |
| 1996-08-01 | 0 | 8.950 | 8.850 | 8.900 | 8.650 | 8.950 | 3,238,087 | 28,541,140 | 8.8142 | 2.407 | 2.380 | 2.394 | 2.326 | 2.407 | 12,040,297 | 2.3705 | 4.07% |
| 1996-07-31 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.650 | 2,153,000 | 18,438,300 | 8.5640 | 2.313 | 2.313 | 2.326 | 2.286 | 2.326 | 8,005,578 | 2.3032 | 1.18% |
| 1996-07-30 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.650 | 2,472,100 | 21,154,060 | 8.5571 | 2.286 | 2.286 | 2.299 | 2.273 | 2.326 | 9,192,100 | 2.3013 | -1.16% |
| 1996-07-29 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.800 | 1,575,500 | 13,663,800 | 8.6727 | 2.313 | 2.299 | 2.313 | 2.313 | 2.367 | 5,858,239 | 2.3324 | -2.27% |
| 1996-07-26 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.850 | 1,363,500 | 11,926,800 | 8.7472 | 2.367 | 2.353 | 2.367 | 2.340 | 2.380 | 5,069,952 | 2.3524 | 1.15% |
| 1996-07-25 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.850 | 2,563,500 | 22,448,025 | 8.7568 | 2.340 | 2.340 | 2.353 | 2.340 | 2.380 | 9,531,956 | 2.3550 | 0.58% |
| 1996-07-24 | 0 | 8.650 | 8.650 | 8.700 | 8.500 | 8.800 | 3,236,532 | 28,048,175 | 8.6661 | 2.326 | 2.326 | 2.340 | 2.286 | 2.367 | 12,034,515 | 2.3306 | -2.26% |
| 1996-07-23 | 0 | 8.850 | 8.800 | 8.900 | 8.650 | 8.900 | 3,662,102 | 32,126,952 | 8.7728 | 2.380 | 2.367 | 2.394 | 2.326 | 2.394 | 13,616,927 | 2.3593 | 1.14% |
| 1996-07-22 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.850 | 2,369,500 | 20,752,275 | 8.7581 | 2.353 | 2.353 | 2.367 | 2.326 | 2.380 | 8,810,598 | 2.3554 | -1.69% |
| 1996-07-19 | 0 | 8.900 | 8.850 | 8.900 | 8.750 | 9.000 | 2,687,500 | 23,753,425 | 8.8385 | 2.394 | 2.380 | 2.394 | 2.353 | 2.420 | 9,993,029 | 2.3770 | 2.30% |
| 1996-07-18 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.800 | 3,403,000 | 29,634,550 | 8.7084 | 2.340 | 2.340 | 2.353 | 2.326 | 2.367 | 12,653,499 | 2.3420 | -1.14% |
| 1996-07-17 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 9.000 | 2,941,000 | 25,921,800 | 8.8139 | 2.367 | 2.353 | 2.367 | 2.340 | 2.420 | 10,935,628 | 2.3704 | -1.12% |
| 1996-07-16 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.000 | 5,736,100 | 51,157,945 | 8.9186 | 2.394 | 2.380 | 2.394 | 2.380 | 2.420 | 21,328,750 | 2.3985 | -1.66% |
| 1996-07-15 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.150 | 1,377,500 | 12,459,375 | 9.0449 | 2.434 | 2.420 | 2.434 | 2.420 | 2.461 | 5,122,009 | 2.4325 | -1.63% |
| 1996-07-12 | 0 | 9.200 | 9.000 | 9.200 | 9.000 | 9.250 | 1,843,500 | 16,639,400 | 9.0260 | 2.474 | 2.420 | 2.474 | 2.420 | 2.488 | 6,854,753 | 2.4274 | 0.55% |
| 1996-07-11 | 0 | 9.150 | 9.050 | 9.150 | 9.050 | 9.150 | 1,185,800 | 10,815,675 | 9.1210 | 2.461 | 2.434 | 2.461 | 2.434 | 2.461 | 4,409,203 | 2.4530 | 0.00% |
| 1996-07-10 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.250 | 3,778,300 | 34,606,745 | 9.1593 | 2.461 | 2.447 | 2.461 | 2.447 | 2.488 | 14,048,991 | 2.4633 | 0.55% |
| 1996-07-09 | 0 | 9.100 | 9.050 | 9.100 | 9.000 | 9.100 | 3,849,000 | 34,851,450 | 9.0547 | 2.447 | 2.434 | 2.447 | 2.420 | 2.447 | 14,311,877 | 2.4351 | 0.00% |
| 1996-07-08 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.150 | 4,363,500 | 39,696,725 | 9.0975 | 2.447 | 2.434 | 2.447 | 2.434 | 2.461 | 16,224,961 | 2.4466 | -3.70% |
| 1996-07-05 | 0 | 9.450 | 9.400 | 9.450 | 9.300 | 9.500 | 5,262,000 | 49,326,388 | 9.3741 | 2.541 | 2.528 | 2.541 | 2.501 | 2.555 | 19,565,887 | 2.5210 | 2.16% |
| 1996-07-04 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.250 | 1,823,182 | 16,744,648 | 9.1843 | 2.488 | 2.474 | 2.488 | 2.461 | 2.488 | 6,779,204 | 2.4700 | 1.09% |
| 1996-07-03 | 0 | 9.150 | 9.150 | 9.200 | 9.150 | 9.200 | 1,659,500 | 15,246,300 | 9.1873 | 2.461 | 2.461 | 2.474 | 2.461 | 2.474 | 6,170,579 | 2.4708 | -1.08% |
| 1996-07-02 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.350 | 2,683,500 | 24,824,725 | 9.2509 | 2.488 | 2.474 | 2.488 | 2.474 | 2.515 | 9,978,156 | 2.4879 | 0.00% |
| 1996-07-01 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.350 | 3,223,250 | 29,928,552 | 9.2852 | 2.488 | 2.488 | 2.501 | 2.488 | 2.515 | 11,985,128 | 2.4971 | -1.07% |
| 1996-06-28 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.450 | 3,538,922 | 33,165,525 | 9.3716 | 2.515 | 2.515 | 2.528 | 2.501 | 2.541 | 13,158,903 | 2.5204 | -1.06% |
| 1996-06-27 | 0 | 9.450 | 9.450 | 9.500 | 9.300 | 9.500 | 3,798,150 | 35,576,363 | 9.3668 | 2.541 | 2.541 | 2.555 | 2.501 | 2.555 | 14,122,800 | 2.5191 | 0.53% |
| 1996-06-26 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 3,242,800 | 30,349,230 | 9.3590 | 2.528 | 2.515 | 2.528 | 2.501 | 2.528 | 12,057,822 | 2.5170 | 0.00% |
| 1996-06-25 | 0 | 9.400 | 9.300 | 9.400 | 9.250 | 9.400 | 5,672,500 | 52,884,318 | 9.3229 | 2.528 | 2.501 | 2.528 | 2.488 | 2.528 | 21,092,264 | 2.5073 | 1.62% |
| 1996-06-24 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.350 | 2,378,756 | 22,081,479 | 9.2828 | 2.488 | 2.488 | 2.501 | 2.488 | 2.515 | 8,845,015 | 2.4965 | 0.54% |
| 1996-06-21 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.350 | 4,281,948 | 39,622,632 | 9.2534 | 2.474 | 2.461 | 2.474 | 2.474 | 2.515 | 15,921,723 | 2.4886 | -1.08% |
| 1996-06-19 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.300 | 1,780,000 | 16,530,150 | 9.2866 | 2.501 | 2.501 | 2.515 | 2.488 | 2.501 | 6,618,639 | 2.4975 | -0.53% |
| 1996-06-18 | 0 | 9.350 | 9.250 | 9.350 | 9.250 | 9.350 | 1,300,000 | 12,088,275 | 9.2987 | 2.515 | 2.488 | 2.515 | 2.488 | 2.515 | 4,833,837 | 2.5008 | 0.54% |
| 1996-06-14 | 0 | 9.300 | 9.300 | 9.350 | 9.100 | 9.400 | 5,220,500 | 48,502,240 | 9.2907 | 2.501 | 2.501 | 2.515 | 2.447 | 2.528 | 19,411,576 | 2.4986 | 1.64% |
| 1996-06-13 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.300 | 4,111,035 | 37,798,429 | 9.1944 | 2.461 | 2.447 | 2.474 | 2.447 | 2.501 | 15,286,211 | 2.4727 | 0.00% |
| 1996-06-12 | 0 | 9.150 | 9.150 | 9.200 | 9.050 | 9.150 | 3,252,500 | 29,639,078 | 9.1127 | 2.461 | 2.461 | 2.474 | 2.434 | 2.461 | 12,093,889 | 2.4507 | 0.00% |
| 1996-06-11 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.300 | 4,747,000 | 43,756,900 | 9.2178 | 2.461 | 2.447 | 2.461 | 2.447 | 2.501 | 17,650,943 | 2.4790 | -1.08% |
| 1996-06-10 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.400 | 1,382,612 | 12,923,294 | 9.3470 | 2.488 | 2.488 | 2.501 | 2.488 | 2.528 | 5,141,017 | 2.5138 | -1.60% |
| 1996-06-07 | 0 | 9.400 | 9.300 | 9.450 | 9.400 | 9.450 | 2,140,150 | 20,174,475 | 9.4267 | 2.528 | 2.501 | 2.541 | 2.528 | 2.541 | 7,957,798 | 2.5352 | -0.53% |
| 1996-06-06 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.450 | 2,651,500 | 25,010,920 | 9.4327 | 2.541 | 2.528 | 2.541 | 2.528 | 2.541 | 9,859,169 | 2.5368 | 0.53% |
| 1996-06-05 | 0 | 9.400 | 9.300 | 9.400 | 9.350 | 9.450 | 2,773,500 | 26,067,500 | 9.3988 | 2.528 | 2.501 | 2.528 | 2.515 | 2.541 | 10,312,806 | 2.5277 | 0.53% |
| 1996-06-04 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.400 | 2,499,600 | 23,236,525 | 9.2961 | 2.515 | 2.501 | 2.515 | 2.488 | 2.528 | 9,294,354 | 2.5001 | -0.53% |
| 1996-06-03 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.600 | 4,031,000 | 38,271,375 | 9.4943 | 2.528 | 2.528 | 2.541 | 2.515 | 2.582 | 14,988,614 | 2.5534 | -2.08% |
| 1996-05-31 | 0 | 9.600 | 9.550 | 9.600 | 9.350 | 9.650 | 7,664,495 | 72,748,367 | 9.4916 | 2.582 | 2.568 | 2.582 | 2.515 | 2.595 | 28,499,171 | 2.5526 | 2.67% |
| 1996-05-30 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.450 | 3,480,928 | 32,493,195 | 9.3346 | 2.515 | 2.501 | 2.515 | 2.488 | 2.541 | 12,943,262 | 2.5104 | -0.53% |
| 1996-05-29 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.400 | 1,770,082 | 16,627,798 | 9.3938 | 2.528 | 2.515 | 2.528 | 2.515 | 2.528 | 6,581,760 | 2.5263 | -0.53% |
| 1996-05-28 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.500 | 1,444,300 | 13,615,780 | 9.4273 | 2.541 | 2.528 | 2.541 | 2.515 | 2.555 | 5,370,393 | 2.5353 | 0.00% |
| 1996-05-27 | 0 | 9.450 | 9.400 | 9.450 | 9.350 | 9.450 | 1,791,200 | 16,882,875 | 9.4255 | 2.541 | 2.528 | 2.541 | 2.515 | 2.541 | 6,660,284 | 2.5349 | 1.07% |
| 1996-05-24 | 0 | 9.350 | 9.350 | 9.400 | 9.350 | 9.400 | 6,009,700 | 56,415,030 | 9.3873 | 2.515 | 2.515 | 2.528 | 2.515 | 2.528 | 22,346,087 | 2.5246 | -1.06% |
| 1996-05-23 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.500 | 7,221,750 | 68,138,225 | 9.4351 | 2.541 | 2.528 | 2.541 | 2.528 | 2.555 | 26,852,897 | 2.5375 | 0.00% |
| 1996-05-22 | 0 | 9.450 | 9.450 | 9.500 | 9.250 | 9.450 | 9,252,844 | 86,629,195 | 9.3624 | 2.541 | 2.541 | 2.555 | 2.488 | 2.541 | 34,405,187 | 2.5179 | 2.16% |
| 1996-05-21 | 0 | 9.250 | 9.200 | 9.250 | 9.100 | 9.300 | 7,919,100 | 73,030,246 | 9.2220 | 2.488 | 2.474 | 2.488 | 2.447 | 2.501 | 29,445,878 | 2.4802 | 2.21% |
| 1996-05-20 | 0 | 9.050 | 9.050 | 9.100 | 8.750 | 9.100 | 8,385,600 | 75,200,120 | 8.9678 | 2.434 | 2.434 | 2.447 | 2.353 | 2.447 | 31,180,482 | 2.4118 | 4.02% |
| 1996-05-17 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 3,561,000 | 30,972,925 | 8.6978 | 2.340 | 2.340 | 2.353 | 2.340 | 2.353 | 13,240,996 | 2.3392 | -0.57% |
| 1996-05-16 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 4,564,800 | 39,717,300 | 8.7008 | 2.353 | 2.340 | 2.353 | 2.313 | 2.353 | 16,973,462 | 2.3400 | 1.74% |
| 1996-05-15 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.700 | 4,655,000 | 40,123,750 | 8.6195 | 2.313 | 2.313 | 2.326 | 2.299 | 2.340 | 17,308,856 | 2.3181 | 0.58% |
| 1996-05-14 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.650 | 2,553,500 | 21,870,590 | 8.5649 | 2.299 | 2.286 | 2.299 | 2.286 | 2.326 | 9,494,772 | 2.3034 | 0.59% |
| 1996-05-13 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.500 | 3,211,640 | 27,011,050 | 8.4104 | 2.286 | 2.273 | 2.286 | 2.273 | 2.286 | 11,941,958 | 2.2619 | 2.41% |
| 1996-05-10 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.400 | 4,357,500 | 36,245,800 | 8.3180 | 2.232 | 2.232 | 2.246 | 2.219 | 2.259 | 16,202,651 | 2.2370 | 0.61% |
| 1996-05-09 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.500 | 5,211,575 | 43,670,240 | 8.3795 | 2.219 | 2.219 | 2.232 | 2.219 | 2.286 | 19,378,389 | 2.2536 | -2.37% |
| 1996-05-08 | 0 | 8.450 | 8.400 | 8.500 | 8.400 | 8.500 | 1,364,000 | 11,534,875 | 8.4567 | 2.273 | 2.259 | 2.286 | 2.259 | 2.286 | 5,071,811 | 2.2743 | -1.74% |
| 1996-05-07 | 0 | 8.600 | 8.550 | 8.600 | 8.450 | 8.600 | 1,039,300 | 8,886,166 | 8.5501 | 2.313 | 2.299 | 2.313 | 2.273 | 2.313 | 3,864,467 | 2.2995 | 1.78% |
| 1996-05-06 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.600 | 4,454,000 | 37,888,684 | 8.5067 | 2.273 | 2.259 | 2.273 | 2.259 | 2.313 | 16,561,471 | 2.2878 | -1.74% |
| 1996-05-03 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.650 | 3,628,500 | 31,453,595 | 8.6685 | 2.313 | 2.299 | 2.313 | 2.299 | 2.326 | 13,491,984 | 2.3313 | -1.71% |
| 1996-05-02 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.800 | 1,232,000 | 10,797,900 | 8.7645 | 2.353 | 2.340 | 2.367 | 2.340 | 2.367 | 4,580,991 | 2.3571 | 0.57% |
| 1996-05-01 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.800 | 2,867,000 | 25,130,335 | 8.7654 | 2.340 | 2.340 | 2.353 | 2.340 | 2.367 | 10,660,471 | 2.3573 | 0.00% |
| 1996-04-30 | 0 | 8.700 | 8.650 | 8.850 | 8.600 | 8.700 | 1,576,550 | 13,630,548 | 8.6458 | 2.340 | 2.326 | 2.380 | 2.313 | 2.340 | 5,862,143 | 2.3252 | 0.58% |
| 1996-04-29 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.700 | 3,383,675 | 29,266,761 | 8.6494 | 2.326 | 2.326 | 2.340 | 2.313 | 2.340 | 12,581,642 | 2.3261 | 0.00% |
| 1996-04-26 | 0 | 8.650 | 8.650 | 8.700 | 8.500 | 8.650 | 2,621,500 | 22,491,925 | 8.5798 | 2.326 | 2.326 | 2.340 | 2.286 | 2.326 | 9,747,619 | 2.3074 | 0.58% |
| 1996-04-25 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.750 | 1,522,000 | 13,122,200 | 8.6217 | 2.313 | 2.299 | 2.313 | 2.299 | 2.353 | 5,659,308 | 2.3187 | -1.71% |
| 1996-04-24 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 2,574,000 | 22,529,500 | 8.7527 | 2.353 | 2.353 | 2.367 | 2.353 | 2.367 | 9,570,998 | 2.3539 | 0.00% |
| 1996-04-23 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.850 | 3,097,107 | 27,065,834 | 8.7391 | 2.353 | 2.353 | 2.367 | 2.326 | 2.380 | 11,516,086 | 2.3503 | 0.00% |
| 1996-04-22 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.850 | 4,151,500 | 36,520,975 | 8.7971 | 2.353 | 2.340 | 2.353 | 2.340 | 2.380 | 15,436,674 | 2.3659 | 1.74% |
| 1996-04-19 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.650 | 1,436,428 | 12,340,155 | 8.5909 | 2.313 | 2.313 | 2.326 | 2.299 | 2.326 | 5,341,123 | 2.3104 | 0.00% |
| 1996-04-18 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.650 | 1,822,000 | 15,673,525 | 8.6024 | 2.313 | 2.313 | 2.326 | 2.286 | 2.326 | 6,774,809 | 2.3135 | -0.58% |
| 1996-04-17 | 0 | 8.650 | 8.650 | 8.700 | 8.550 | 8.750 | 3,564,500 | 30,854,500 | 8.6561 | 2.326 | 2.326 | 2.340 | 2.299 | 2.353 | 13,254,010 | 2.3279 | 0.58% |
| 1996-04-16 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 9.000 | 2,889,537 | 25,348,051 | 8.7724 | 2.313 | 2.299 | 2.313 | 2.313 | 2.420 | 10,744,271 | 2.3592 | -1.71% |
| 1996-04-15 | 0 | 8.750 | 8.700 | 8.800 | 8.600 | 8.800 | 5,901,500 | 50,942,613 | 8.6321 | 2.353 | 2.340 | 2.367 | 2.313 | 2.367 | 21,943,763 | 2.3215 | 1.74% |
| 1996-04-12 | 0 | 8.600 | 8.550 | 8.650 | 8.500 | 8.650 | 4,428,000 | 38,103,600 | 8.6051 | 2.313 | 2.299 | 2.326 | 2.286 | 2.326 | 16,464,794 | 2.3142 | 1.18% |
| 1996-04-11 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.800 | 11,008,500 | 95,674,075 | 8.6909 | 2.286 | 2.286 | 2.299 | 2.286 | 2.367 | 40,933,307 | 2.3373 | -3.41% |
| 1996-04-10 | 0 | 8.950 | 9.000 | 9.050 | 8.850 | 9.050 | 3,636,300 | 32,510,250 | 8.9405 | 2.367 | 2.380 | 2.393 | 2.340 | 2.393 | 13,751,458 | 2.3641 | 1.13% |
| 1996-04-09 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 2,813,000 | 24,839,575 | 8.8303 | 2.340 | 2.327 | 2.340 | 2.327 | 2.353 | 10,637,971 | 2.3350 | -1.67% |
| 1996-04-03 | 0 | 9.000 | 8.950 | 9.000 | 9.000 | 9.100 | 5,365,500 | 48,470,125 | 9.0337 | 2.380 | 2.367 | 2.380 | 2.380 | 2.406 | 20,290,804 | 2.3888 | -0.55% |
| 1996-04-02 | 0 | 9.050 | 9.000 | 9.050 | 8.850 | 9.050 | 2,866,500 | 25,541,650 | 8.9104 | 2.393 | 2.380 | 2.393 | 2.340 | 2.393 | 10,840,292 | 2.3562 | 2.84% |
| 1996-04-01 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 9.050 | 4,085,759 | 36,275,942 | 8.8786 | 2.327 | 2.314 | 2.327 | 2.327 | 2.393 | 15,451,185 | 2.3478 | -2.76% |
| 1996-03-29 | 0 | 9.050 | 8.950 | 9.000 | 9.000 | 9.150 | 2,397,500 | 21,676,550 | 9.0413 | 2.393 | 2.367 | 2.380 | 2.380 | 2.420 | 9,066,667 | 2.3908 | -1.09% |
| 1996-03-28 | 0 | 9.150 | 9.100 | 9.150 | 9.050 | 9.300 | 3,044,662 | 28,026,886 | 9.2053 | 2.420 | 2.406 | 2.420 | 2.393 | 2.459 | 11,514,051 | 2.4341 | 1.10% |
| 1996-03-27 | 0 | 9.050 | 9.050 | 9.200 | 9.050 | 9.350 | 3,408,500 | 31,415,575 | 9.2168 | 2.393 | 2.393 | 2.433 | 2.393 | 2.472 | 12,889,983 | 2.4372 | -2.69% |
| 1996-03-26 | 0 | 9.300 | 9.250 | 9.350 | 9.200 | 9.450 | 4,889,700 | 45,678,970 | 9.3419 | 2.459 | 2.446 | 2.472 | 2.433 | 2.499 | 18,491,463 | 2.4703 | -1.06% |
| 1996-03-25 | 0 | 9.400 | 9.350 | 9.400 | 9.250 | 9.400 | 4,447,500 | 41,519,625 | 9.3355 | 2.486 | 2.472 | 2.486 | 2.446 | 2.486 | 16,819,187 | 2.4686 | 3.30% |
| 1996-03-22 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.300 | 2,379,000 | 21,749,400 | 9.1422 | 2.406 | 2.406 | 2.420 | 2.380 | 2.459 | 8,996,705 | 2.4175 | -1.62% |
| 1996-03-21 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.400 | 1,414,000 | 13,097,951 | 9.2630 | 2.446 | 2.433 | 2.446 | 2.433 | 2.486 | 5,347,348 | 2.4494 | 0.54% |
| 1996-03-20 | 0 | 9.200 | 9.100 | 9.200 | 9.050 | 9.200 | 4,506,500 | 41,292,475 | 9.1629 | 2.433 | 2.406 | 2.433 | 2.393 | 2.433 | 17,042,309 | 2.4229 | 1.10% |
| 1996-03-19 | 0 | 9.100 | 9.100 | 9.150 | 8.900 | 9.150 | 4,891,353 | 44,314,164 | 9.0597 | 2.406 | 2.406 | 2.420 | 2.353 | 2.420 | 18,497,714 | 2.3957 | 3.41% |
| 1996-03-18 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.900 | 2,609,000 | 22,999,005 | 8.8153 | 2.327 | 2.314 | 2.327 | 2.314 | 2.353 | 9,866,500 | 2.3310 | 0.00% |
| 1996-03-15 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.900 | 4,403,000 | 38,923,850 | 8.8403 | 2.327 | 2.327 | 2.353 | 2.314 | 2.353 | 16,650,901 | 2.3376 | 1.73% |
| 1996-03-14 | 0 | 8.650 | 8.600 | 8.750 | 8.550 | 8.700 | 2,567,500 | 22,081,225 | 8.6003 | 2.287 | 2.274 | 2.314 | 2.261 | 2.301 | 9,709,559 | 2.2742 | 1.17% |
| 1996-03-13 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.650 | 5,263,000 | 45,114,175 | 8.5720 | 2.261 | 2.261 | 2.274 | 2.248 | 2.287 | 19,903,178 | 2.2667 | -3.93% |
| 1996-03-12 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 9.050 | 4,391,500 | 39,195,900 | 8.9254 | 2.353 | 2.353 | 2.380 | 2.353 | 2.393 | 16,607,411 | 2.3601 | 1.71% |
| 1996-03-11 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 9.000 | 10,362,200 | 91,108,425 | 8.7924 | 2.314 | 2.301 | 2.314 | 2.274 | 2.380 | 39,186,910 | 2.3250 | -7.41% |
| 1996-03-08 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.600 | 2,311,000 | 21,950,395 | 9.4982 | 2.499 | 2.499 | 2.512 | 2.486 | 2.539 | 8,739,549 | 2.5116 | -1.56% |
| 1996-03-07 | 0 | 9.600 | 9.500 | 9.600 | 9.350 | 9.600 | 5,166,500 | 48,649,100 | 9.4163 | 2.539 | 2.512 | 2.539 | 2.472 | 2.539 | 19,538,242 | 2.4899 | 1.05% |
| 1996-03-06 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.600 | 5,841,030 | 55,052,160 | 9.4251 | 2.512 | 2.512 | 2.525 | 2.486 | 2.539 | 22,089,124 | 2.4923 | -0.52% |
| 1996-03-05 | 0 | 9.550 | 9.500 | 9.550 | 9.350 | 9.650 | 2,860,110 | 27,185,778 | 9.5052 | 2.525 | 2.512 | 2.525 | 2.472 | 2.552 | 10,816,127 | 2.5134 | 2.69% |
| 1996-03-04 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.400 | 2,233,316 | 20,789,801 | 9.3089 | 2.459 | 2.459 | 2.472 | 2.433 | 2.486 | 8,445,770 | 2.4616 | 2.20% |
| 1996-03-01 | 0 | 9.100 | 9.100 | 9.150 | 9.000 | 9.150 | 4,913,650 | 44,694,328 | 9.0960 | 2.406 | 2.406 | 2.420 | 2.380 | 2.420 | 18,582,035 | 2.4052 | -0.55% |
| 1996-02-29 | 0 | 9.150 | 9.100 | 9.150 | 8.950 | 9.250 | 2,430,450 | 22,113,925 | 9.0987 | 2.420 | 2.406 | 2.420 | 2.367 | 2.446 | 9,191,275 | 2.4060 | 0.00% |
| 1996-02-28 | 0 | 9.150 | 9.150 | 9.200 | 9.100 | 9.250 | 1,169,500 | 10,722,225 | 9.1682 | 2.420 | 2.420 | 2.433 | 2.406 | 2.446 | 4,422,718 | 2.4244 | 0.55% |
| 1996-02-27 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.200 | 2,387,500 | 21,903,800 | 9.1744 | 2.406 | 2.406 | 2.420 | 2.406 | 2.433 | 9,028,850 | 2.4260 | -2.15% |
| 1996-02-26 | 0 | 9.300 | 9.200 | 9.300 | 9.200 | 9.300 | 4,480,000 | 41,529,925 | 9.2701 | 2.459 | 2.433 | 2.459 | 2.433 | 2.459 | 16,942,093 | 2.4513 | 0.00% |
| 1996-02-23 | 0 | 9.300 | 9.300 | 9.350 | 9.250 | 9.500 | 2,098,865 | 19,557,458 | 9.3181 | 2.459 | 2.459 | 2.472 | 2.446 | 2.512 | 7,937,314 | 2.4640 | 0.00% |
| 1996-02-22 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.400 | 3,316,040 | 31,021,314 | 9.3549 | 2.459 | 2.446 | 2.459 | 2.446 | 2.486 | 12,540,326 | 2.4737 | -1.59% |
| 1996-02-16 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.700 | 3,183,617 | 30,396,901 | 9.5479 | 2.499 | 2.499 | 2.512 | 2.499 | 2.565 | 12,039,539 | 2.5248 | -1.05% |
| 1996-02-15 | 0 | 9.550 | 9.500 | 9.600 | 9.400 | 9.600 | 2,954,255 | 28,176,712 | 9.5377 | 2.525 | 2.512 | 2.539 | 2.486 | 2.539 | 11,172,157 | 2.5220 | 2.14% |
| 1996-02-14 | 0 | 9.350 | 9.350 | 9.400 | 9.250 | 9.400 | 3,803,100 | 35,594,970 | 9.3595 | 2.472 | 2.472 | 2.486 | 2.446 | 2.486 | 14,382,249 | 2.4749 | 0.54% |
| 1996-02-13 | 0 | 9.300 | 9.250 | 9.300 | 9.250 | 9.500 | 3,090,005 | 28,869,396 | 9.3428 | 2.459 | 2.446 | 2.459 | 2.446 | 2.512 | 11,685,525 | 2.4705 | -0.53% |
| 1996-02-12 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.400 | 3,474,000 | 32,454,675 | 9.3422 | 2.472 | 2.459 | 2.472 | 2.446 | 2.486 | 13,137,686 | 2.4703 | -1.06% |
| 1996-02-09 | 0 | 9.450 | 9.450 | 9.500 | 9.400 | 9.700 | 4,816,040 | 45,829,243 | 9.5160 | 2.499 | 2.499 | 2.512 | 2.486 | 2.565 | 18,212,901 | 2.5163 | -2.58% |
| 1996-02-08 | 0 | 9.700 | 9.550 | 9.700 | 9.300 | 9.700 | 6,425,925 | 61,082,260 | 9.5056 | 2.565 | 2.525 | 2.565 | 2.459 | 2.565 | 24,301,031 | 2.5136 | -0.51% |
| 1996-02-07 | 0 | 9.750 | 9.700 | 9.750 | 9.600 | 9.750 | 4,295,000 | 41,607,500 | 9.6874 | 2.578 | 2.565 | 2.578 | 2.539 | 2.578 | 16,242,475 | 2.5616 | -0.51% |
| 1996-02-06 | 0 | 9.800 | 9.800 | 9.850 | 9.800 | 9.900 | 6,110,650 | 60,263,258 | 9.8620 | 2.591 | 2.591 | 2.605 | 2.591 | 2.618 | 23,108,750 | 2.6078 | -1.01% |
| 1996-02-05 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 9.950 | 7,199,737 | 71,173,345 | 9.8855 | 2.618 | 2.618 | 2.631 | 2.605 | 2.631 | 27,227,369 | 2.6140 | 1.02% |
| 1996-02-02 | 0 | 9.800 | 9.800 | 9.850 | 9.500 | 9.950 | 20,447,432 | 200,882,624 | 9.8243 | 2.591 | 2.591 | 2.605 | 2.512 | 2.631 | 77,326,406 | 2.5979 | 3.70% |
| 1996-02-01 | 0 | 9.450 | 9.450 | 9.500 | 9.350 | 9.500 | 7,315,432 | 68,889,674 | 9.4170 | 2.499 | 2.499 | 2.512 | 2.472 | 2.512 | 27,664,895 | 2.4901 | 0.53% |
| 1996-01-31 | 0 | 9.400 | 9.350 | 9.400 | 9.200 | 9.500 | 10,269,651 | 96,138,445 | 9.3614 | 2.486 | 2.472 | 2.486 | 2.433 | 2.512 | 38,836,916 | 2.4754 | 3.30% |
| 1996-01-30 | 0 | 9.100 | 9.050 | 9.100 | 8.950 | 9.100 | 4,496,392 | 40,695,126 | 9.0506 | 2.406 | 2.393 | 2.406 | 2.367 | 2.406 | 17,004,083 | 2.3933 | 0.55% |
| 1996-01-29 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.150 | 6,742,665 | 61,071,664 | 9.0575 | 2.393 | 2.380 | 2.406 | 2.380 | 2.420 | 25,498,852 | 2.3951 | 0.00% |
| 1996-01-26 | 0 | 9.050 | 9.050 | 9.100 | 8.950 | 9.150 | 10,335,500 | 93,464,625 | 9.0431 | 2.393 | 2.393 | 2.406 | 2.367 | 2.420 | 39,085,938 | 2.3913 | 0.00% |
| 1996-01-25 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.050 | 8,001,590 | 72,063,069 | 9.0061 | 2.393 | 2.380 | 2.393 | 2.367 | 2.393 | 30,259,751 | 2.3815 | 2.26% |
| 1996-01-24 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 9.000 | 8,354,030 | 74,409,694 | 8.9070 | 2.340 | 2.340 | 2.353 | 2.327 | 2.380 | 31,592,579 | 2.3553 | -1.12% |
| 1996-01-23 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 9.000 | 12,096,146 | 108,308,061 | 8.9539 | 2.367 | 2.367 | 2.380 | 2.353 | 2.380 | 45,744,204 | 2.3677 | 0.56% |
| 1996-01-22 | 0 | 8.900 | 8.850 | 8.900 | 8.600 | 8.900 | 11,364,912 | 99,415,418 | 8.7476 | 2.353 | 2.340 | 2.353 | 2.274 | 2.353 | 42,978,883 | 2.3131 | 4.71% |
| 1996-01-19 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.600 | 5,646,000 | 48,083,925 | 8.5165 | 2.248 | 2.234 | 2.248 | 2.234 | 2.274 | 21,351,575 | 2.2520 | 0.00% |
| 1996-01-18 | 0 | 8.500 | 8.400 | 8.500 | 8.400 | 8.550 | 4,651,819 | 39,477,424 | 8.4864 | 2.248 | 2.221 | 2.248 | 2.221 | 2.261 | 17,591,864 | 2.2441 | -0.58% |
| 1996-01-17 | 0 | 8.550 | 8.550 | 8.600 | 8.500 | 8.650 | 11,986,000 | 102,621,250 | 8.5618 | 2.261 | 2.261 | 2.274 | 2.248 | 2.287 | 45,327,663 | 2.2640 | 0.00% |
| 1996-01-16 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.650 | 6,189,092 | 53,091,360 | 8.5782 | 2.261 | 2.248 | 2.261 | 2.248 | 2.287 | 23,405,396 | 2.2683 | -0.58% |
| 1996-01-15 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.650 | 5,305,228 | 45,585,374 | 8.5925 | 2.274 | 2.274 | 2.287 | 2.248 | 2.287 | 20,062,872 | 2.2721 | 1.18% |
| 1996-01-12 | 0 | 8.500 | 8.400 | 8.500 | 8.350 | 8.500 | 7,785,055 | 65,729,116 | 8.4430 | 2.248 | 2.221 | 2.248 | 2.208 | 2.248 | 29,440,877 | 2.2326 | 2.41% |
| 1996-01-11 | 0 | 8.300 | 8.250 | 8.300 | 8.000 | 8.300 | 4,515,750 | 36,905,763 | 8.1727 | 2.195 | 2.182 | 2.195 | 2.115 | 2.195 | 17,077,290 | 2.1611 | 2.47% |
| 1996-01-10 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.200 | 4,658,500 | 37,907,125 | 8.1372 | 2.142 | 2.129 | 2.142 | 2.129 | 2.168 | 17,617,130 | 2.1517 | -0.61% |
| 1996-01-09 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.300 | 6,038,735 | 49,567,569 | 8.2083 | 2.155 | 2.155 | 2.168 | 2.142 | 2.195 | 22,836,788 | 2.1705 | -1.21% |
| 1996-01-08 | 0 | 8.250 | 8.200 | 8.250 | 8.200 | 8.350 | 8,406,933 | 69,497,974 | 8.2667 | 2.182 | 2.168 | 2.182 | 2.168 | 2.208 | 31,792,643 | 2.1860 | 0.61% |
| 1996-01-05 | 0 | 8.200 | 8.200 | 8.250 | 8.100 | 8.300 | 10,030,680 | 82,408,631 | 8.2157 | 2.168 | 2.168 | 2.182 | 2.142 | 2.195 | 37,933,195 | 2.1725 | 0.00% |
| 1996-01-04 | 0 | 8.200 | 8.200 | 8.250 | 8.050 | 8.250 | 14,359,237 | 117,221,155 | 8.1635 | 2.168 | 2.168 | 2.182 | 2.129 | 2.182 | 54,302,574 | 2.1587 | 3.14% |
| 1996-01-03 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.050 | 7,090,453 | 56,517,571 | 7.9709 | 2.102 | 2.102 | 2.115 | 2.089 | 2.129 | 26,814,088 | 2.1078 | 0.00% |
| 1996-01-02 | 0 | 7.950 | 7.900 | 7.950 | 7.700 | 7.950 | 4,934,064 | 38,806,903 | 7.8651 | 2.102 | 2.089 | 2.102 | 2.036 | 2.102 | 18,659,235 | 2.0798 | 3.25% |
| 1995-12-29 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 906,637 | 6,982,503 | 7.7015 | 2.036 | 2.023 | 2.036 | 2.023 | 2.049 | 3,428,645 | 2.0365 | 0.65% |
| 1995-12-28 | 0 | 7.650 | 7.650 | 7.700 | 7.600 | 7.750 | 3,028,500 | 23,289,104 | 7.6900 | 2.023 | 2.023 | 2.036 | 2.010 | 2.049 | 11,452,931 | 2.0335 | -1.29% |
| 1995-12-27 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 2,384,980 | 18,510,675 | 7.7614 | 2.049 | 2.049 | 2.063 | 2.049 | 2.063 | 9,019,320 | 2.0523 | -0.64% |
| 1995-12-22 | 0 | 7.800 | 7.650 | 7.800 | 7.700 | 7.850 | 4,960,500 | 38,500,450 | 7.7614 | 2.063 | 2.023 | 2.063 | 2.036 | 2.076 | 18,759,208 | 2.0523 | 0.65% |
| 1995-12-21 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 2,888,500 | 22,259,325 | 7.7062 | 2.049 | 2.036 | 2.049 | 2.023 | 2.049 | 10,923,490 | 2.0377 | 1.31% |
| 1995-12-20 | 0 | 7.650 | 7.650 | 7.700 | 7.550 | 7.700 | 3,244,300 | 24,843,930 | 7.6577 | 2.023 | 2.023 | 2.036 | 1.996 | 2.036 | 12,269,025 | 2.0249 | 2.00% |
| 1995-12-19 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.550 | 1,931,100 | 14,420,104 | 7.4673 | 1.983 | 1.983 | 1.996 | 1.957 | 1.996 | 7,302,874 | 1.9746 | -1.32% |
| 1995-12-18 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.600 | 1,784,200 | 13,589,880 | 7.6168 | 2.010 | 2.010 | 2.023 | 2.010 | 2.010 | 6,747,340 | 2.0141 | 0.00% |
| 1995-12-15 | 0 | 7.600 | 7.600 | 7.650 | 7.500 | 7.700 | 3,186,500 | 24,259,969 | 7.6134 | 2.010 | 2.010 | 2.023 | 1.983 | 2.036 | 12,050,442 | 2.0132 | -1.94% |
| 1995-12-14 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.750 | 2,913,200 | 22,453,190 | 7.7074 | 2.049 | 2.036 | 2.049 | 2.023 | 2.049 | 11,016,899 | 2.0381 | 0.65% |
| 1995-12-13 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.750 | 3,901,780 | 30,046,886 | 7.7008 | 2.036 | 2.023 | 2.036 | 2.023 | 2.049 | 14,755,429 | 2.0363 | 0.00% |
| 1995-12-12 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.750 | 4,031,100 | 31,024,373 | 7.6963 | 2.036 | 2.036 | 2.049 | 2.023 | 2.049 | 15,244,480 | 2.0351 | 1.32% |
| 1995-12-11 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.650 | 821,000 | 6,240,325 | 7.6009 | 2.010 | 1.996 | 2.010 | 1.996 | 2.023 | 3,104,790 | 2.0099 | 0.00% |
| 1995-12-08 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.600 | 1,736,000 | 13,165,375 | 7.5837 | 2.010 | 1.996 | 2.023 | 1.996 | 2.010 | 6,565,061 | 2.0054 | -0.65% |
| 1995-12-07 | 0 | 7.650 | 7.600 | 7.650 | 7.500 | 7.650 | 3,605,357 | 27,283,836 | 7.5676 | 2.023 | 2.010 | 2.023 | 1.983 | 2.023 | 13,634,441 | 2.0011 | 0.66% |
| 1995-12-06 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.700 | 3,918,350 | 29,878,408 | 7.6253 | 2.010 | 1.996 | 2.010 | 1.996 | 2.036 | 14,818,092 | 2.0163 | -0.65% |
| 1995-12-05 | 0 | 7.650 | 7.650 | 7.700 | 7.550 | 7.850 | 6,974,438 | 53,678,319 | 7.6964 | 2.023 | 2.023 | 2.036 | 1.996 | 2.076 | 26,375,352 | 2.0352 | -1.92% |
| 1995-12-04 | 0 | 7.800 | 7.750 | 7.800 | 7.700 | 7.800 | 12,631,108 | 97,692,610 | 7.7343 | 2.063 | 2.049 | 2.063 | 2.036 | 2.063 | 47,767,279 | 2.0452 | 2.63% |
| 1995-12-01 | 0 | 7.600 | 7.550 | 7.600 | 7.450 | 7.600 | 15,475,725 | 116,871,589 | 7.5519 | 2.010 | 1.996 | 2.010 | 1.970 | 2.010 | 58,524,816 | 1.9970 | 2.70% |
| 1995-11-30 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.450 | 10,899,800 | 80,705,035 | 7.4043 | 1.957 | 1.957 | 1.970 | 1.944 | 1.970 | 41,219,961 | 1.9579 | 1.37% |
| 1995-11-29 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.400 | 3,756,990 | 27,452,405 | 7.3070 | 1.930 | 1.917 | 1.930 | 1.917 | 1.957 | 14,207,874 | 1.9322 | 0.69% |
| 1995-11-28 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.300 | 4,330,500 | 31,469,600 | 7.2670 | 1.917 | 1.917 | 1.930 | 1.904 | 1.930 | 16,376,726 | 1.9216 | 1.40% |
| 1995-11-27 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.150 | 2,550,420 | 18,108,359 | 7.1001 | 1.891 | 1.877 | 1.891 | 1.864 | 1.891 | 9,644,967 | 1.8775 | 0.70% |
| 1995-11-24 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 546,500 | 3,893,400 | 7.1242 | 1.877 | 1.877 | 1.891 | 1.877 | 1.891 | 2,066,708 | 1.8839 | -1.39% |
| 1995-11-23 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 3,621,674 | 25,919,753 | 7.1568 | 1.904 | 1.891 | 1.904 | 1.877 | 1.904 | 13,696,147 | 1.8925 | 0.70% |
| 1995-11-22 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.200 | 3,386,200 | 24,219,430 | 7.1524 | 1.891 | 1.877 | 1.891 | 1.877 | 1.904 | 12,805,651 | 1.8913 | 0.70% |
| 1995-11-21 | 0 | 7.100 | 7.050 | 7.100 | 7.050 | 7.150 | 2,477,500 | 17,561,950 | 7.0886 | 1.877 | 1.864 | 1.877 | 1.864 | 1.891 | 9,369,204 | 1.8744 | 0.00% |
| 1995-11-20 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.150 | 3,742,500 | 26,564,150 | 7.0980 | 1.877 | 1.877 | 1.891 | 1.864 | 1.891 | 14,153,077 | 1.8769 | -0.70% |
| 1995-11-17 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.150 | 4,125,500 | 29,313,250 | 7.1054 | 1.891 | 1.877 | 1.891 | 1.864 | 1.891 | 15,601,474 | 1.8789 | 0.70% |
| 1995-11-16 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.150 | 6,592,140 | 46,807,634 | 7.1005 | 1.877 | 1.864 | 1.877 | 1.851 | 1.891 | 24,929,609 | 1.8776 | -0.70% |
| 1995-11-15 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.200 | 1,860,000 | 13,324,325 | 7.1636 | 1.891 | 1.891 | 1.904 | 1.891 | 1.904 | 7,033,994 | 1.8943 | -0.69% |
| 1995-11-14 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.250 | 3,076,500 | 22,044,950 | 7.1656 | 1.904 | 1.904 | 1.917 | 1.877 | 1.917 | 11,634,453 | 1.8948 | 0.00% |
| 1995-11-13 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.300 | 1,181,228 | 8,520,896 | 7.2136 | 1.904 | 1.891 | 1.904 | 1.891 | 1.930 | 4,467,070 | 1.9075 | 0.00% |
| 1995-11-10 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.300 | 4,253,875 | 30,823,344 | 7.2459 | 1.904 | 1.904 | 1.917 | 1.891 | 1.930 | 16,086,952 | 1.9160 | -1.37% |
| 1995-11-09 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.400 | 3,036,000 | 22,163,850 | 7.3003 | 1.930 | 1.917 | 1.930 | 1.917 | 1.957 | 11,481,293 | 1.9304 | 0.00% |
| 1995-11-08 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.400 | 4,253,106 | 30,928,197 | 7.2719 | 1.930 | 1.917 | 1.930 | 1.904 | 1.957 | 16,084,044 | 1.9229 | -1.35% |
| 1995-11-07 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.400 | 4,491,500 | 33,204,700 | 7.3928 | 1.957 | 1.957 | 1.970 | 1.930 | 1.957 | 16,985,583 | 1.9549 | -0.27% |
| 1995-11-06 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.850 | 11,066,498 | 85,728,485 | 7.7467 | 1.962 | 1.949 | 1.962 | 1.949 | 2.000 | 43,429,625 | 1.9740 | 0.00% |
| 1995-11-03 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.750 | 4,602,174 | 35,276,671 | 7.6652 | 1.962 | 1.962 | 1.975 | 1.949 | 1.975 | 18,060,880 | 1.9532 | 1.32% |
| 1995-11-02 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.600 | 5,460,000 | 41,081,850 | 7.5241 | 1.937 | 1.924 | 1.937 | 1.911 | 1.937 | 21,427,352 | 1.9173 | 2.01% |
| 1995-10-31 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 3,750,150 | 28,051,608 | 7.4801 | 1.898 | 1.898 | 1.911 | 1.898 | 1.924 | 14,717,177 | 1.9060 | 0.68% |
| 1995-10-30 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.600 | 3,996,500 | 30,143,475 | 7.5425 | 1.886 | 1.873 | 1.886 | 1.873 | 1.937 | 15,683,959 | 1.9219 | -1.99% |
| 1995-10-27 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 2,581,500 | 19,611,800 | 7.5971 | 1.924 | 1.924 | 1.937 | 1.924 | 1.949 | 10,130,899 | 1.9358 | -1.31% |
| 1995-10-26 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 2,105,000 | 16,117,325 | 7.6567 | 1.949 | 1.949 | 1.962 | 1.949 | 1.962 | 8,260,912 | 1.9510 | -1.29% |
| 1995-10-25 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.750 | 3,435,100 | 26,524,825 | 7.7217 | 1.975 | 1.975 | 1.988 | 1.962 | 1.975 | 13,480,787 | 1.9676 | 1.31% |
| 1995-10-24 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.700 | 5,229,500 | 40,095,700 | 7.6672 | 1.949 | 1.949 | 1.962 | 1.949 | 1.962 | 20,522,773 | 1.9537 | -1.29% |
| 1995-10-23 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.750 | 5,733,500 | 44,267,975 | 7.7209 | 1.975 | 1.975 | 1.988 | 1.962 | 1.975 | 22,500,682 | 1.9674 | 0.00% |
| 1995-10-20 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 8,394,065 | 64,878,254 | 7.7291 | 1.975 | 1.962 | 1.975 | 1.962 | 1.988 | 32,941,866 | 1.9695 | 0.65% |
| 1995-10-19 | 0 | 7.700 | 7.650 | 7.700 | 7.700 | 7.800 | 7,946,700 | 61,552,975 | 7.7457 | 1.962 | 1.949 | 1.962 | 1.962 | 1.988 | 31,186,216 | 1.9737 | -0.65% |
| 1995-10-18 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.950 | 6,959,987 | 54,580,745 | 7.8421 | 1.975 | 1.975 | 1.988 | 1.975 | 2.026 | 27,313,937 | 1.9983 | -2.52% |
| 1995-10-17 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.000 | 11,849,850 | 94,261,120 | 7.9546 | 2.026 | 2.026 | 2.039 | 2.013 | 2.039 | 46,503,830 | 2.0270 | -0.63% |
| 1995-10-16 | 0 | 8.000 | 8.000 | 8.050 | 7.850 | 8.050 | 20,292,660 | 161,985,194 | 7.9825 | 2.039 | 2.039 | 2.051 | 2.000 | 2.051 | 79,636,992 | 2.0340 | 3.90% |
| 1995-10-13 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.750 | 15,049,010 | 116,012,639 | 7.7090 | 1.962 | 1.962 | 1.975 | 1.937 | 1.975 | 59,058,689 | 1.9644 | 1.99% |
| 1995-10-12 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.600 | 3,520,860 | 26,609,460 | 7.5577 | 1.924 | 1.924 | 1.937 | 1.911 | 1.937 | 13,817,346 | 1.9258 | 0.67% |
| 1995-10-11 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.650 | 4,524,500 | 34,182,025 | 7.5549 | 1.911 | 1.911 | 1.924 | 1.911 | 1.949 | 17,756,054 | 1.9251 | -0.66% |
| 1995-10-10 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.650 | 6,842,000 | 51,987,650 | 7.5983 | 1.924 | 1.924 | 1.937 | 1.924 | 1.949 | 26,850,906 | 1.9362 | -1.31% |
| 1995-10-09 | 0 | 7.650 | 7.600 | 7.650 | 7.550 | 7.700 | 5,638,580 | 43,031,592 | 7.6316 | 1.949 | 1.937 | 1.949 | 1.924 | 1.962 | 22,128,176 | 1.9447 | 1.32% |
| 1995-10-06 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.600 | 3,795,000 | 28,660,000 | 7.5520 | 1.924 | 1.924 | 1.937 | 1.911 | 1.937 | 14,893,187 | 1.9244 | -0.66% |
| 1995-10-05 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.700 | 9,875,548 | 75,145,178 | 7.6092 | 1.937 | 1.924 | 1.937 | 1.924 | 1.962 | 38,755,833 | 1.9389 | 0.00% |
| 1995-10-04 | 0 | 7.600 | 7.550 | 7.600 | 7.450 | 7.600 | 14,704,750 | 110,946,703 | 7.5450 | 1.937 | 1.924 | 1.937 | 1.898 | 1.937 | 57,707,667 | 1.9226 | 2.70% |
| 1995-10-03 | 0 | 7.400 | 7.400 | 7.450 | 7.350 | 7.450 | 5,062,748 | 37,469,236 | 7.4010 | 1.886 | 1.886 | 1.898 | 1.873 | 1.898 | 19,868,367 | 1.8859 | 0.00% |
| 1995-10-02 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.400 | 5,623,130 | 41,360,977 | 7.3555 | 1.886 | 1.873 | 1.886 | 1.860 | 1.886 | 22,067,544 | 1.8743 | 1.37% |
| 1995-09-29 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.300 | 2,143,500 | 15,552,725 | 7.2558 | 1.860 | 1.847 | 1.860 | 1.847 | 1.860 | 8,412,002 | 1.8489 | 0.69% |
| 1995-09-28 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 1,465,500 | 10,641,700 | 7.2615 | 1.847 | 1.835 | 1.847 | 1.835 | 1.860 | 5,751,243 | 1.8503 | 0.00% |
| 1995-09-27 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.350 | 3,783,765 | 27,537,332 | 7.2778 | 1.847 | 1.847 | 1.860 | 1.847 | 1.873 | 14,849,096 | 1.8545 | 0.00% |
| 1995-09-26 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.250 | 4,829,165 | 34,972,222 | 7.2419 | 1.847 | 1.835 | 1.847 | 1.835 | 1.847 | 18,951,689 | 1.8453 | 0.00% |
| 1995-09-25 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.250 | 4,452,400 | 32,246,545 | 7.2425 | 1.847 | 1.835 | 1.847 | 1.835 | 1.847 | 17,473,103 | 1.8455 | -0.68% |
| 1995-09-22 | 0 | 7.300 | 7.250 | 7.300 | 7.150 | 7.300 | 4,733,748 | 34,236,766 | 7.2325 | 1.860 | 1.847 | 1.860 | 1.822 | 1.860 | 18,577,232 | 1.8429 | 1.39% |
| 1995-09-21 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.450 | 5,446,900 | 39,675,620 | 7.2841 | 1.835 | 1.822 | 1.835 | 1.822 | 1.898 | 21,375,943 | 1.8561 | -2.70% |
| 1995-09-20 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.450 | 9,212,294 | 68,226,663 | 7.4060 | 1.886 | 1.873 | 1.886 | 1.873 | 1.898 | 36,152,943 | 1.8872 | -0.67% |
| 1995-09-19 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.600 | 7,867,500 | 58,747,000 | 7.4670 | 1.898 | 1.886 | 1.898 | 1.886 | 1.937 | 30,875,402 | 1.9027 | -4.49% |
| 1995-09-18 | 0 | 7.800 | 7.750 | 7.800 | 7.700 | 7.900 | 15,577,450 | 122,099,318 | 7.8382 | 1.988 | 1.975 | 1.988 | 1.962 | 2.013 | 61,132,511 | 1.9973 | 1.30% |
| 1995-09-15 | 0 | 7.700 | 7.700 | 7.750 | 7.600 | 7.750 | 28,297,356 | 216,804,978 | 7.6617 | 1.962 | 1.962 | 1.975 | 1.937 | 1.975 | 111,050,810 | 1.9523 | 2.67% |
| 1995-09-14 | 0 | 7.500 | 7.450 | 7.500 | 7.250 | 7.500 | 19,369,000 | 143,826,725 | 7.4256 | 1.911 | 1.898 | 1.911 | 1.847 | 1.911 | 76,012,159 | 1.8922 | 4.90% |
| 1995-09-13 | 0 | 7.150 | 7.100 | 7.200 | 7.050 | 7.250 | 6,972,300 | 49,987,305 | 7.1694 | 1.822 | 1.809 | 1.835 | 1.796 | 1.847 | 27,362,258 | 1.8269 | 2.88% |
| 1995-09-12 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.100 | 2,043,463 | 14,345,348 | 7.0201 | 1.771 | 1.771 | 1.784 | 1.771 | 1.809 | 8,019,414 | 1.7888 | -2.11% |
| 1995-09-11 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.200 | 2,422,000 | 17,231,600 | 7.1146 | 1.809 | 1.796 | 1.809 | 1.809 | 1.835 | 9,504,954 | 1.8129 | 0.71% |
| 1995-09-08 | 0 | 7.050 | 7.050 | 7.100 | 6.900 | 7.100 | 2,854,000 | 19,925,675 | 6.9817 | 1.796 | 1.796 | 1.809 | 1.758 | 1.809 | 11,200,305 | 1.7790 | 1.44% |
| 1995-09-07 | 0 | 6.950 | 6.900 | 6.950 | 6.850 | 6.950 | 1,063,354 | 7,358,279 | 6.9199 | 1.771 | 1.758 | 1.771 | 1.745 | 1.771 | 4,173,051 | 1.7633 | 1.46% |
| 1995-09-06 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.000 | 1,390,150 | 9,636,013 | 6.9316 | 1.745 | 1.745 | 1.758 | 1.745 | 1.784 | 5,455,537 | 1.7663 | -1.44% |
| 1995-09-05 | 0 | 6.950 | 6.900 | 6.950 | 6.850 | 6.950 | 2,277,000 | 15,702,500 | 6.8961 | 1.771 | 1.758 | 1.771 | 1.745 | 1.771 | 8,935,912 | 1.7572 | 0.72% |
| 1995-09-04 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 388,100 | 2,678,170 | 6.9007 | 1.758 | 1.758 | 1.771 | 1.758 | 1.771 | 1,523,069 | 1.7584 | 0.00% |
| 1995-09-01 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 610,500 | 4,211,100 | 6.8978 | 1.758 | 1.745 | 1.758 | 1.745 | 1.758 | 2,395,861 | 1.7577 | -0.72% |
| 1995-08-31 | 0 | 6.950 | 6.900 | 6.950 | 6.850 | 6.950 | 858,000 | 5,933,425 | 6.9154 | 1.771 | 1.758 | 1.771 | 1.745 | 1.771 | 3,367,155 | 1.7621 | 0.00% |
| 1995-08-30 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 2,124,000 | 14,732,300 | 6.9361 | 1.771 | 1.758 | 1.771 | 1.758 | 1.771 | 8,335,476 | 1.7674 | 0.00% |
| 1995-08-29 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 1,582,500 | 10,974,625 | 6.9350 | 1.771 | 1.758 | 1.771 | 1.758 | 1.784 | 6,210,400 | 1.7671 | 0.72% |
| 1995-08-25 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.900 | 7,104,316 | 48,689,201 | 6.8535 | 1.758 | 1.758 | 1.771 | 1.733 | 1.758 | 27,880,345 | 1.7464 | 0.73% |
| 1995-08-24 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.900 | 1,432,200 | 9,772,230 | 6.8232 | 1.745 | 1.733 | 1.745 | 1.733 | 1.758 | 5,620,559 | 1.7387 | -0.72% |
| 1995-08-23 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 1,945,500 | 13,341,550 | 6.8576 | 1.758 | 1.745 | 1.758 | 1.733 | 1.758 | 7,634,966 | 1.7474 | 1.47% |
| 1995-08-22 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 1,291,000 | 8,790,025 | 6.8087 | 1.733 | 1.720 | 1.733 | 1.720 | 1.745 | 5,066,431 | 1.7350 | -1.45% |
| 1995-08-21 | 0 | 6.900 | 6.850 | 6.900 | 6.650 | 6.900 | 2,649,000 | 17,889,700 | 6.7534 | 1.758 | 1.745 | 1.758 | 1.695 | 1.758 | 10,395,798 | 1.7209 | 2.22% |
| 1995-08-18 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 2,573,055 | 17,409,460 | 6.7661 | 1.720 | 1.720 | 1.733 | 1.707 | 1.733 | 10,097,758 | 1.7241 | -1.46% |
| 1995-08-17 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.900 | 5,545,000 | 38,026,800 | 6.8579 | 1.745 | 1.745 | 1.758 | 1.745 | 1.758 | 21,760,928 | 1.7475 | 0.00% |
| 1995-08-16 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.950 | 3,976,737 | 27,315,751 | 6.8689 | 1.745 | 1.745 | 1.758 | 1.745 | 1.771 | 15,606,400 | 1.7503 | -0.72% |
| 1995-08-15 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.950 | 2,270,847 | 15,725,665 | 6.9250 | 1.758 | 1.745 | 1.758 | 1.745 | 1.771 | 8,911,765 | 1.7646 | 0.00% |
| 1995-08-14 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 6.950 | 3,514,500 | 24,221,675 | 6.8919 | 1.758 | 1.758 | 1.771 | 1.745 | 1.771 | 13,792,387 | 1.7562 | 0.00% |
| 1995-08-11 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 7.000 | 4,044,000 | 27,950,525 | 6.9116 | 1.758 | 1.758 | 1.771 | 1.745 | 1.784 | 15,870,369 | 1.7612 | -0.72% |
| 1995-08-10 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.100 | 9,512,856 | 66,532,346 | 6.9939 | 1.771 | 1.771 | 1.784 | 1.771 | 1.809 | 37,332,476 | 1.7822 | -1.42% |
| 1995-08-09 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.150 | 7,207,380 | 50,950,878 | 7.0693 | 1.796 | 1.796 | 1.809 | 1.796 | 1.822 | 28,284,812 | 1.8014 | -1.40% |
| 1995-08-08 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.300 | 3,548,000 | 25,586,475 | 7.2115 | 1.822 | 1.809 | 1.822 | 1.822 | 1.860 | 13,923,855 | 1.8376 | -0.69% |
| 1995-08-07 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 1,717,500 | 12,325,925 | 7.1767 | 1.835 | 1.835 | 1.847 | 1.822 | 1.835 | 6,740,197 | 1.8287 | -0.69% |
| 1995-08-04 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.250 | 2,094,500 | 15,123,400 | 7.2205 | 1.847 | 1.835 | 1.847 | 1.835 | 1.847 | 8,219,705 | 1.8399 | 0.00% |
| 1995-08-03 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.350 | 6,315,500 | 46,120,175 | 7.3027 | 1.847 | 1.835 | 1.847 | 1.847 | 1.873 | 24,784,697 | 1.8608 | 0.69% |
| 1995-08-02 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.250 | 3,217,000 | 23,024,025 | 7.1570 | 1.835 | 1.835 | 1.847 | 1.809 | 1.847 | 12,624,871 | 1.8237 | 0.00% |
| 1995-08-01 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.250 | 5,977,500 | 42,916,600 | 7.1797 | 1.835 | 1.835 | 1.847 | 1.822 | 1.847 | 23,458,242 | 1.8295 | -0.69% |
| 1995-07-31 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 4,910,000 | 35,457,775 | 7.2215 | 1.847 | 1.835 | 1.847 | 1.835 | 1.860 | 19,268,920 | 1.8402 | 0.00% |
| 1995-07-28 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.350 | 5,029,000 | 36,567,150 | 7.2713 | 1.847 | 1.847 | 1.860 | 1.835 | 1.873 | 19,735,926 | 1.8528 | 0.00% |
| 1995-07-27 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.250 | 2,221,590 | 15,998,905 | 7.2016 | 1.847 | 1.835 | 1.847 | 1.822 | 1.847 | 8,718,460 | 1.8351 | 0.00% |
| 1995-07-26 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.250 | 5,380,000 | 38,784,675 | 7.2090 | 1.847 | 1.835 | 1.847 | 1.822 | 1.847 | 21,113,399 | 1.8370 | 0.69% |
| 1995-07-25 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.250 | 6,815,450 | 48,826,503 | 7.1641 | 1.835 | 1.822 | 1.835 | 1.809 | 1.847 | 26,746,712 | 1.8255 | 0.00% |
| 1995-07-24 | 0 | 7.200 | 7.150 | 7.200 | 7.050 | 7.200 | 3,805,072 | 27,079,997 | 7.1168 | 1.835 | 1.822 | 1.835 | 1.796 | 1.835 | 14,932,714 | 1.8135 | 0.00% |
| 1995-07-21 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.250 | 4,976,000 | 35,698,775 | 7.1742 | 1.835 | 1.835 | 1.847 | 1.809 | 1.847 | 19,527,931 | 1.8281 | 0.70% |
| 1995-07-20 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.200 | 9,371,500 | 66,195,250 | 7.0635 | 1.822 | 1.809 | 1.822 | 1.784 | 1.835 | 36,777,735 | 1.7999 | -0.69% |
| 1995-07-19 | 0 | 7.200 | 7.200 | 7.250 | 7.100 | 7.250 | 6,346,070 | 45,675,011 | 7.1974 | 1.835 | 1.835 | 1.847 | 1.809 | 1.847 | 24,904,666 | 1.8340 | -3.36% |
| 1995-07-18 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.600 | 1,040,125 | 7,799,388 | 7.4985 | 1.898 | 1.898 | 1.911 | 1.898 | 1.937 | 4,081,891 | 1.9107 | -0.67% |
| 1995-07-17 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.600 | 2,108,500 | 15,944,150 | 7.5618 | 1.911 | 1.911 | 1.924 | 1.898 | 1.937 | 8,274,647 | 1.9269 | -2.60% |
| 1995-07-14 | 0 | 7.700 | 7.650 | 7.700 | 7.550 | 7.750 | 8,068,500 | 61,674,025 | 7.6438 | 1.962 | 1.949 | 1.962 | 1.924 | 1.975 | 31,664,211 | 1.9478 | 1.99% |
| 1995-07-13 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.750 | 9,356,694 | 71,789,870 | 7.6726 | 1.924 | 1.924 | 1.937 | 1.924 | 1.975 | 36,719,630 | 1.9551 | -0.66% |
| 1995-07-12 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.750 | 12,018,500 | 91,955,325 | 7.6511 | 1.937 | 1.924 | 1.949 | 1.924 | 1.975 | 47,165,684 | 1.9496 | 0.00% |
| 1995-07-11 | 0 | 7.600 | 7.600 | 7.650 | 7.350 | 7.700 | 17,387,700 | 131,404,730 | 7.5573 | 1.937 | 1.937 | 1.949 | 1.873 | 1.962 | 68,236,699 | 1.9257 | 2.01% |
| 1995-07-10 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.550 | 9,794,000 | 73,165,900 | 7.4705 | 1.898 | 1.898 | 1.911 | 1.886 | 1.924 | 38,435,804 | 1.9036 | 1.36% |
| 1995-07-07 | 0 | 7.350 | 7.350 | 7.400 | 7.200 | 7.400 | 12,683,488 | 92,518,852 | 7.2944 | 1.873 | 1.873 | 1.886 | 1.835 | 1.886 | 49,775,379 | 1.8587 | 4.26% |
| 1995-07-06 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.200 | 9,629,150 | 68,583,028 | 7.1224 | 1.796 | 1.796 | 1.809 | 1.796 | 1.835 | 37,788,863 | 1.8149 | 0.71% |
| 1995-07-05 | 0 | 7.000 | 6.950 | 7.000 | 6.850 | 7.000 | 5,093,500 | 35,401,700 | 6.9504 | 1.784 | 1.771 | 1.784 | 1.745 | 1.784 | 19,989,051 | 1.7711 | 3.70% |
| 1995-07-04 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 2,045,000 | 13,893,500 | 6.7939 | 1.720 | 1.720 | 1.733 | 1.720 | 1.733 | 8,025,446 | 1.7312 | -0.74% |
| 1995-07-03 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 995,500 | 6,728,275 | 6.7587 | 1.733 | 1.720 | 1.733 | 1.720 | 1.733 | 3,906,764 | 1.7222 | 0.00% |
| 1995-06-30 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.900 | 1,972,000 | 13,459,675 | 6.8254 | 1.733 | 1.720 | 1.733 | 1.720 | 1.758 | 7,738,963 | 1.7392 | -0.73% |
| 1995-06-29 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.900 | 3,085,500 | 21,152,850 | 6.8556 | 1.745 | 1.733 | 1.745 | 1.733 | 1.758 | 12,108,809 | 1.7469 | -0.72% |
| 1995-06-28 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 3,096,375 | 21,274,994 | 6.8709 | 1.758 | 1.745 | 1.758 | 1.745 | 1.758 | 12,151,487 | 1.7508 | 0.00% |
| 1995-06-27 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 1,682,000 | 11,502,250 | 6.8384 | 1.758 | 1.745 | 1.758 | 1.720 | 1.758 | 6,600,880 | 1.7425 | 0.73% |
| 1995-06-26 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 1,373,240 | 9,394,647 | 6.8412 | 1.745 | 1.745 | 1.758 | 1.733 | 1.758 | 5,389,175 | 1.7432 | 0.00% |
| 1995-06-23 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 2,459,500 | 16,844,775 | 6.8489 | 1.745 | 1.745 | 1.758 | 1.733 | 1.758 | 9,652,120 | 1.7452 | 1.48% |
| 1995-06-22 | 0 | 6.750 | 6.700 | 6.800 | 6.700 | 6.800 | 3,481,200 | 23,493,825 | 6.7488 | 1.720 | 1.707 | 1.733 | 1.707 | 1.733 | 13,661,703 | 1.7197 | -0.74% |
| 1995-06-21 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.850 | 3,810,600 | 25,925,735 | 6.8036 | 1.733 | 1.720 | 1.745 | 1.720 | 1.745 | 14,954,408 | 1.7337 | -0.73% |
| 1995-06-20 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 7.050 | 5,550,193 | 38,274,728 | 6.8961 | 1.745 | 1.733 | 1.745 | 1.733 | 1.796 | 21,781,308 | 1.7572 | -1.44% |
| 1995-06-16 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 2,853,500 | 19,982,425 | 7.0028 | 1.771 | 1.771 | 1.784 | 1.771 | 1.796 | 11,198,343 | 1.7844 | -1.42% |
| 1995-06-15 | 0 | 7.050 | 7.000 | 7.050 | 6.950 | 7.050 | 1,733,803 | 12,149,710 | 7.0075 | 1.796 | 1.784 | 1.796 | 1.771 | 1.796 | 6,804,177 | 1.7856 | 0.00% |
| 1995-06-14 | 0 | 7.050 | 7.050 | 7.100 | 6.950 | 7.050 | 3,797,737 | 26,636,250 | 7.0137 | 1.796 | 1.796 | 1.809 | 1.771 | 1.796 | 14,903,928 | 1.7872 | 1.44% |
| 1995-06-13 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 1,704,514 | 11,871,620 | 6.9648 | 1.771 | 1.758 | 1.771 | 1.758 | 1.784 | 6,689,235 | 1.7747 | -0.71% |
| 1995-06-12 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.000 | 2,198,716 | 15,240,297 | 6.9315 | 1.784 | 1.771 | 1.784 | 1.758 | 1.784 | 8,628,693 | 1.7662 | -1.41% |
| 1995-06-09 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.150 | 3,450,913 | 24,577,975 | 7.1222 | 1.809 | 1.809 | 1.822 | 1.796 | 1.822 | 13,542,844 | 1.8148 | -0.70% |
| 1995-06-08 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.200 | 9,043,000 | 64,238,000 | 7.1036 | 1.822 | 1.809 | 1.822 | 1.784 | 1.835 | 35,488,562 | 1.8101 | 0.70% |
| 1995-06-07 | 0 | 7.100 | 7.050 | 7.100 | 6.850 | 7.100 | 4,285,500 | 29,881,675 | 6.9727 | 1.809 | 1.796 | 1.809 | 1.745 | 1.809 | 16,818,117 | 1.7768 | 2.16% |
| 1995-06-06 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.150 | 2,470,375 | 17,296,515 | 7.0016 | 1.771 | 1.758 | 1.771 | 1.758 | 1.822 | 9,694,798 | 1.7841 | -0.71% |
| 1995-06-05 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.150 | 5,063,853 | 35,746,424 | 7.0591 | 1.784 | 1.784 | 1.796 | 1.771 | 1.822 | 19,872,704 | 1.7988 | -0.71% |
| 1995-06-01 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.150 | 7,179,300 | 50,701,898 | 7.0622 | 1.796 | 1.796 | 1.809 | 1.784 | 1.822 | 28,174,614 | 1.7996 | 1.44% |
| 1995-05-31 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 7.000 | 8,613,900 | 59,624,875 | 6.9219 | 1.771 | 1.758 | 1.771 | 1.733 | 1.784 | 33,804,592 | 1.7638 | 0.72% |
| 1995-05-30 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.950 | 1,489,300 | 10,275,095 | 6.8993 | 1.758 | 1.745 | 1.758 | 1.745 | 1.771 | 5,844,644 | 1.7580 | 0.00% |
| 1995-05-29 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.950 | 1,771,500 | 12,251,000 | 6.9156 | 1.758 | 1.745 | 1.758 | 1.758 | 1.771 | 6,952,116 | 1.7622 | -1.43% |
| 1995-05-26 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.050 | 2,586,352 | 18,113,958 | 7.0037 | 1.784 | 1.784 | 1.796 | 1.771 | 1.796 | 10,149,941 | 1.7846 | -0.71% |
| 1995-05-25 | 0 | 7.050 | 7.050 | 7.100 | 6.950 | 7.100 | 4,186,500 | 29,427,050 | 7.0290 | 1.796 | 1.796 | 1.809 | 1.771 | 1.809 | 16,429,599 | 1.7911 | 1.44% |
| 1995-05-24 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.200 | 7,728,130 | 54,600,951 | 7.0652 | 1.771 | 1.771 | 1.784 | 1.771 | 1.835 | 30,328,455 | 1.8003 | -2.80% |
| 1995-05-23 | 0 | 7.150 | 7.150 | 7.200 | 7.000 | 7.200 | 8,232,612 | 58,373,825 | 7.0906 | 1.822 | 1.822 | 1.835 | 1.784 | 1.835 | 32,308,256 | 1.8068 | 2.88% |
| 1995-05-22 | 0 | 6.950 | 6.900 | 6.950 | 6.850 | 7.000 | 2,479,000 | 17,175,850 | 6.9285 | 1.771 | 1.758 | 1.771 | 1.745 | 1.784 | 9,728,646 | 1.7655 | -0.71% |
| 1995-05-19 | 0 | 7.000 | 6.950 | 7.000 | 6.800 | 7.000 | 4,021,434 | 27,950,836 | 6.9505 | 1.784 | 1.771 | 1.784 | 1.733 | 1.784 | 15,781,810 | 1.7711 | -2.10% |
| 1995-05-18 | 0 | 7.150 | 7.100 | 7.150 | 7.050 | 7.150 | 3,926,500 | 27,921,100 | 7.1109 | 1.822 | 1.809 | 1.822 | 1.796 | 1.822 | 15,409,249 | 1.8120 | 0.00% |
| 1995-05-17 | 0 | 7.150 | 7.150 | 7.200 | 7.050 | 7.150 | 6,868,260 | 48,860,657 | 7.1140 | 1.822 | 1.822 | 1.835 | 1.796 | 1.822 | 26,953,961 | 1.8127 | 1.42% |
| 1995-05-16 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.300 | 8,388,000 | 59,968,100 | 7.1493 | 1.796 | 1.796 | 1.809 | 1.784 | 1.860 | 32,918,065 | 1.8217 | -1.40% |
| 1995-05-15 | 0 | 7.150 | 7.150 | 7.200 | 7.100 | 7.300 | 15,160,500 | 109,164,750 | 7.2006 | 1.822 | 1.822 | 1.835 | 1.809 | 1.860 | 59,496,223 | 1.8348 | -1.38% |
| 1995-05-12 | 0 | 7.250 | 7.250 | 7.300 | 7.100 | 7.350 | 20,194,761 | 146,109,921 | 7.2350 | 1.847 | 1.847 | 1.860 | 1.809 | 1.873 | 79,252,795 | 1.8436 | 1.40% |
| 1995-05-11 | 0 | 7.150 | 7.100 | 7.150 | 6.900 | 7.150 | 19,899,500 | 139,964,450 | 7.0336 | 1.822 | 1.809 | 1.822 | 1.758 | 1.822 | 78,094,066 | 1.7923 | 5.15% |
| 1995-05-10 | 0 | 6.800 | 6.800 | 6.850 | 6.600 | 6.850 | 10,424,500 | 70,215,900 | 6.7357 | 1.733 | 1.733 | 1.745 | 1.682 | 1.745 | 40,910,153 | 1.7163 | 3.03% |
| 1995-05-09 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.600 | 6,256,700 | 41,069,705 | 6.5641 | 1.682 | 1.682 | 1.695 | 1.656 | 1.682 | 24,553,941 | 1.6726 | 2.33% |
| 1995-05-08 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 4,461,500 | 28,790,525 | 6.4531 | 1.644 | 1.644 | 1.656 | 1.631 | 1.656 | 17,508,816 | 1.6443 | 0.78% |
| 1995-05-05 | 0 | 6.400 | 6.350 | 6.400 | 6.300 | 6.400 | 3,939,000 | 25,015,575 | 6.3507 | 1.631 | 1.618 | 1.631 | 1.605 | 1.631 | 15,458,304 | 1.6183 | -0.78% |
| 1995-05-04 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 2,791,000 | 18,015,800 | 6.4550 | 1.644 | 1.644 | 1.656 | 1.631 | 1.656 | 10,953,066 | 1.6448 | 0.78% |
| 1995-05-03 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.450 | 1,936,480 | 12,417,280 | 6.4123 | 1.631 | 1.631 | 1.644 | 1.618 | 1.644 | 7,599,568 | 1.6339 | 0.79% |
| 1995-05-02 | 0 | 6.350 | 6.350 | 6.400 | 6.200 | 6.400 | 6,922,200 | 43,612,175 | 6.3003 | 1.618 | 1.618 | 1.631 | 1.580 | 1.631 | 27,165,645 | 1.6054 | 0.00% |
| 1995-05-01 | 0 | 6.350 | 6.350 | 6.400 | 6.300 | 6.500 | 6,411,500 | 40,718,875 | 6.3509 | 1.618 | 1.618 | 1.631 | 1.605 | 1.656 | 25,161,441 | 1.6183 | -1.55% |
| 1995-04-28 | 0 | 6.450 | 6.450 | 6.550 | 6.400 | 6.550 | 5,347,000 | 34,674,575 | 6.4849 | 1.644 | 1.644 | 1.669 | 1.631 | 1.669 | 20,983,893 | 1.6524 | -0.77% |
| 1995-04-27 | 0 | 6.500 | 6.450 | 6.500 | 6.450 | 6.550 | 4,407,600 | 28,616,150 | 6.4925 | 1.656 | 1.644 | 1.656 | 1.644 | 1.669 | 17,297,289 | 1.6544 | 0.00% |
| 1995-04-26 | 0 | 6.500 | 6.450 | 6.500 | 6.300 | 6.600 | 8,133,900 | 52,600,770 | 6.4669 | 1.656 | 1.644 | 1.656 | 1.605 | 1.682 | 31,920,869 | 1.6478 | -2.26% |
| 1995-04-25 | 0 | 6.650 | 6.600 | 6.650 | 6.600 | 6.750 | 3,853,500 | 25,793,250 | 6.6935 | 1.695 | 1.682 | 1.695 | 1.682 | 1.720 | 15,122,766 | 1.7056 | -1.48% |
| 1995-04-24 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.850 | 4,332,600 | 29,361,880 | 6.7770 | 1.720 | 1.707 | 1.720 | 1.707 | 1.745 | 17,002,957 | 1.7269 | -0.74% |
| 1995-04-21 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.800 | 2,924,200 | 19,710,155 | 6.7404 | 1.733 | 1.720 | 1.733 | 1.707 | 1.733 | 11,475,799 | 1.7175 | 1.49% |
| 1995-04-20 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 6.750 | 4,830,000 | 32,396,550 | 6.7074 | 1.707 | 1.695 | 1.707 | 1.695 | 1.720 | 18,954,966 | 1.7091 | 0.00% |
| 1995-04-19 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.750 | 3,297,500 | 22,138,175 | 6.7136 | 1.707 | 1.695 | 1.707 | 1.707 | 1.720 | 12,940,787 | 1.7107 | -1.47% |
| 1995-04-18 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.900 | 5,934,350 | 40,578,363 | 6.8379 | 1.733 | 1.720 | 1.733 | 1.733 | 1.758 | 23,288,903 | 1.7424 | -2.16% |
| 1995-04-13 | 0 | 6.950 | 6.900 | 6.950 | 6.850 | 6.950 | 3,690,500 | 25,447,075 | 6.8953 | 1.771 | 1.758 | 1.771 | 1.745 | 1.771 | 14,483,085 | 1.7570 | 1.46% |
| 1995-04-12 | 0 | 6.850 | 6.800 | 6.850 | 6.750 | 6.850 | 2,710,500 | 18,476,000 | 6.8165 | 1.745 | 1.733 | 1.745 | 1.720 | 1.745 | 10,637,150 | 1.7369 | -0.72% |
| 1995-04-11 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.950 | 5,017,500 | 34,329,450 | 6.8419 | 1.758 | 1.745 | 1.758 | 1.720 | 1.771 | 19,690,795 | 1.7434 | 2.22% |
| 1995-04-10 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.850 | 4,029,250 | 27,260,650 | 6.7657 | 1.720 | 1.720 | 1.733 | 1.707 | 1.745 | 15,812,484 | 1.7240 | 0.75% |
| 1995-04-07 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.800 | 9,414,300 | 63,002,875 | 6.6923 | 1.707 | 1.707 | 1.720 | 1.682 | 1.733 | 36,945,700 | 1.7053 | 0.00% |
| 1995-04-06 | 0 | 6.700 | 6.650 | 6.700 | 6.650 | 7.000 | 9,643,898 | 65,602,712 | 6.8025 | 1.707 | 1.695 | 1.707 | 1.695 | 1.784 | 37,846,740 | 1.7334 | -3.60% |
| 1995-04-04 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.100 | 6,041,000 | 42,132,700 | 6.9745 | 1.771 | 1.758 | 1.771 | 1.758 | 1.809 | 23,707,443 | 1.7772 | -1.42% |
| 1995-04-03 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.150 | 7,481,500 | 52,703,175 | 7.0445 | 1.796 | 1.784 | 1.796 | 1.784 | 1.822 | 29,360,575 | 1.7950 | -2.83% |
| 1995-03-31 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.500 | 18,904,500 | 139,853,125 | 7.3979 | 1.849 | 1.849 | 1.861 | 1.824 | 1.874 | 75,672,027 | 1.8481 | 0.00% |
| 1995-03-30 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.550 | 20,942,352 | 155,918,709 | 7.4451 | 1.849 | 1.836 | 1.861 | 1.836 | 1.886 | 83,829,259 | 1.8600 | -1.33% |
| 1995-03-29 | 0 | 7.500 | 7.450 | 7.500 | 7.250 | 7.550 | 23,210,373 | 173,148,188 | 7.4599 | 1.874 | 1.861 | 1.874 | 1.811 | 1.886 | 92,907,825 | 1.8637 | 2.04% |
| 1995-03-28 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.400 | 22,920,597 | 168,096,056 | 7.3338 | 1.836 | 1.824 | 1.836 | 1.824 | 1.849 | 91,747,893 | 1.8322 | 0.00% |
| 1995-03-27 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.450 | 27,535,008 | 202,792,819 | 7.3649 | 1.836 | 1.824 | 1.836 | 1.811 | 1.861 | 110,218,725 | 1.8399 | 2.08% |
| 1995-03-24 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.250 | 11,983,000 | 85,904,175 | 7.1688 | 1.799 | 1.786 | 1.799 | 1.774 | 1.811 | 47,966,246 | 1.7909 | 0.70% |
| 1995-03-23 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.200 | 5,165,808 | 36,942,567 | 7.1514 | 1.786 | 1.774 | 1.786 | 1.774 | 1.799 | 20,677,995 | 1.7866 | -0.69% |
| 1995-03-22 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.300 | 6,871,000 | 49,595,575 | 7.2181 | 1.799 | 1.786 | 1.799 | 1.786 | 1.824 | 27,503,637 | 1.8032 | -1.37% |
| 1995-03-21 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.350 | 15,495,450 | 112,507,573 | 7.2607 | 1.824 | 1.811 | 1.824 | 1.799 | 1.836 | 62,026,085 | 1.8139 | 1.39% |
| 1995-03-20 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 5,630,000 | 40,312,475 | 7.1603 | 1.799 | 1.786 | 1.799 | 1.774 | 1.799 | 22,536,090 | 1.7888 | 0.00% |
| 1995-03-17 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.350 | 12,757,000 | 92,111,625 | 7.2205 | 1.799 | 1.786 | 1.799 | 1.774 | 1.836 | 51,064,458 | 1.8038 | -0.69% |
| 1995-03-16 | 0 | 7.250 | 7.200 | 7.300 | 7.150 | 7.300 | 22,693,316 | 164,818,112 | 7.2628 | 1.811 | 1.799 | 1.824 | 1.786 | 1.824 | 90,838,119 | 1.8144 | 0.00% |
| 1995-03-15 | 0 | 7.250 | 7.200 | 7.250 | 7.000 | 7.250 | 13,452,065 | 96,579,854 | 7.1796 | 1.811 | 1.799 | 1.811 | 1.749 | 1.811 | 53,846,705 | 1.7936 | 4.32% |
| 1995-03-14 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 2,262,250 | 15,649,000 | 6.9174 | 1.736 | 1.724 | 1.736 | 1.724 | 1.736 | 9,055,465 | 1.7281 | 0.00% |
| 1995-03-13 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 3,781,600 | 26,448,795 | 6.9941 | 1.736 | 1.736 | 1.749 | 1.736 | 1.761 | 15,137,207 | 1.7473 | 1.46% |
| 1995-03-10 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 7.000 | 3,610,000 | 24,928,500 | 6.9054 | 1.711 | 1.699 | 1.711 | 1.711 | 1.749 | 14,450,317 | 1.7251 | -3.52% |
| 1995-03-09 | 0 | 7.100 | 7.050 | 7.100 | 6.950 | 7.100 | 2,629,000 | 18,415,975 | 7.0049 | 1.774 | 1.761 | 1.774 | 1.736 | 1.774 | 10,523,513 | 1.7500 | 2.16% |
| 1995-03-08 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.050 | 4,076,600 | 28,469,080 | 6.9835 | 1.736 | 1.736 | 1.749 | 1.724 | 1.761 | 16,318,051 | 1.7446 | -2.11% |
| 1995-03-07 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.250 | 3,536,000 | 25,320,425 | 7.1608 | 1.774 | 1.761 | 1.774 | 1.774 | 1.811 | 14,154,106 | 1.7889 | -1.39% |
| 1995-03-06 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.250 | 5,027,300 | 36,193,835 | 7.1995 | 1.799 | 1.786 | 1.799 | 1.786 | 1.811 | 20,123,568 | 1.7986 | -0.69% |
| 1995-03-03 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.250 | 4,418,000 | 31,695,500 | 7.1742 | 1.811 | 1.799 | 1.811 | 1.774 | 1.811 | 17,684,626 | 1.7923 | 0.00% |
| 1995-03-02 | 0 | 7.250 | 7.200 | 7.250 | 7.000 | 7.300 | 14,964,100 | 107,682,425 | 7.1961 | 1.811 | 1.799 | 1.811 | 1.749 | 1.824 | 59,899,166 | 1.7977 | 3.57% |
| 1995-03-01 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.150 | 4,663,000 | 32,772,575 | 7.0282 | 1.749 | 1.736 | 1.749 | 1.736 | 1.786 | 18,665,326 | 1.7558 | -0.71% |
| 1995-02-28 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.100 | 3,796,500 | 26,797,675 | 7.0585 | 1.761 | 1.761 | 1.774 | 1.749 | 1.774 | 15,196,850 | 1.7634 | 2.17% |
| 1995-02-27 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 7.050 | 4,974,815 | 34,514,070 | 6.9378 | 1.724 | 1.711 | 1.724 | 1.711 | 1.761 | 19,913,478 | 1.7332 | -2.82% |
| 1995-02-24 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.150 | 4,257,500 | 30,174,550 | 7.0874 | 1.774 | 1.761 | 1.774 | 1.749 | 1.786 | 17,042,168 | 1.7706 | 2.16% |
| 1995-02-23 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.050 | 2,724,000 | 18,908,800 | 6.9416 | 1.736 | 1.724 | 1.736 | 1.724 | 1.761 | 10,903,785 | 1.7342 | 0.00% |
| 1995-02-22 | 0 | 6.950 | 6.900 | 7.000 | 6.850 | 7.150 | 3,243,000 | 22,752,625 | 7.0159 | 1.736 | 1.724 | 1.749 | 1.711 | 1.786 | 12,981,268 | 1.7527 | -2.11% |
| 1995-02-21 | 0 | 7.100 | 7.050 | 7.100 | 6.950 | 7.100 | 5,330,300 | 37,636,480 | 7.0609 | 1.774 | 1.761 | 1.774 | 1.736 | 1.774 | 21,336,434 | 1.7640 | 2.16% |
| 1995-02-20 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.050 | 4,301,200 | 29,962,365 | 6.9660 | 1.736 | 1.724 | 1.736 | 1.724 | 1.761 | 17,217,092 | 1.7403 | -2.11% |
| 1995-02-17 | 0 | 7.100 | 7.100 | 7.150 | 7.050 | 7.200 | 4,330,500 | 30,768,725 | 7.1051 | 1.774 | 1.774 | 1.786 | 1.761 | 1.799 | 17,334,376 | 1.7750 | -0.70% |
| 1995-02-16 | 0 | 7.150 | 7.150 | 7.200 | 7.100 | 7.450 | 13,399,850 | 98,101,735 | 7.3211 | 1.786 | 1.786 | 1.799 | 1.774 | 1.861 | 53,637,696 | 1.8290 | -0.69% |
| 1995-02-15 | 0 | 7.200 | 7.150 | 7.200 | 6.850 | 7.200 | 7,463,580 | 52,852,769 | 7.0814 | 1.799 | 1.786 | 1.799 | 1.711 | 1.799 | 29,875,650 | 1.7691 | 4.35% |
| 1995-02-14 | 0 | 6.900 | 6.900 | 7.000 | 6.850 | 7.100 | 3,971,562 | 27,594,525 | 6.9480 | 1.724 | 1.724 | 1.749 | 1.711 | 1.774 | 15,897,598 | 1.7358 | -2.82% |
| 1995-02-13 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.200 | 1,824,300 | 12,977,290 | 7.1136 | 1.774 | 1.761 | 1.786 | 1.761 | 1.799 | 7,302,414 | 1.7771 | 0.00% |
| 1995-02-10 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.250 | 5,050,000 | 36,229,225 | 7.1741 | 1.774 | 1.774 | 1.786 | 1.774 | 1.811 | 20,214,432 | 1.7922 | 0.00% |
| 1995-02-09 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.150 | 5,646,200 | 40,075,745 | 7.0978 | 1.774 | 1.761 | 1.774 | 1.749 | 1.786 | 22,600,936 | 1.7732 | 1.43% |
| 1995-02-08 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.100 | 5,305,000 | 37,306,650 | 7.0324 | 1.749 | 1.749 | 1.761 | 1.736 | 1.774 | 21,235,161 | 1.7568 | -2.10% |
| 1995-02-07 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.400 | 5,496,000 | 39,481,625 | 7.1837 | 1.786 | 1.774 | 1.786 | 1.749 | 1.849 | 21,999,707 | 1.7946 | 0.70% |
| 1995-02-06 | 0 | 7.100 | 7.150 | 7.200 | 6.900 | 7.150 | 6,105,608 | 42,956,640 | 7.0356 | 1.774 | 1.786 | 1.799 | 1.724 | 1.786 | 24,439,881 | 1.7576 | 5.19% |
| 1995-02-03 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 7.150 | 5,438,700 | 37,884,050 | 6.9656 | 1.686 | 1.686 | 1.699 | 1.686 | 1.786 | 21,770,343 | 1.7402 | -1.46% |
| 1995-01-30 | 0 | 6.850 | 6.850 | 6.900 | 6.700 | 6.900 | 999,800 | 6,764,230 | 6.7656 | 1.711 | 1.711 | 1.724 | 1.674 | 1.724 | 4,002,057 | 1.6902 | 1.48% |
| 1995-01-27 | 0 | 6.750 | 6.750 | 6.800 | 6.650 | 6.750 | 3,351,000 | 22,478,175 | 6.7079 | 1.686 | 1.686 | 1.699 | 1.661 | 1.686 | 13,413,577 | 1.6758 | 1.50% |
| 1995-01-26 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.750 | 3,758,000 | 25,081,175 | 6.6741 | 1.661 | 1.661 | 1.674 | 1.636 | 1.686 | 15,042,740 | 1.6673 | 1.53% |
| 1995-01-25 | 0 | 6.550 | 6.550 | 6.650 | 6.350 | 6.650 | 3,276,000 | 21,268,425 | 6.4922 | 1.636 | 1.636 | 1.661 | 1.586 | 1.661 | 13,113,363 | 1.6219 | 3.15% |
| 1995-01-24 | 0 | 6.350 | 6.350 | 6.400 | 6.250 | 6.450 | 4,363,400 | 27,547,835 | 6.3134 | 1.586 | 1.586 | 1.599 | 1.561 | 1.611 | 17,466,070 | 1.5772 | 0.00% |
| 1995-01-23 | 0 | 6.350 | 6.350 | 6.400 | 6.250 | 6.550 | 6,062,080 | 38,891,384 | 6.4155 | 1.586 | 1.586 | 1.599 | 1.561 | 1.636 | 24,265,645 | 1.6027 | -3.05% |
| 1995-01-20 | 0 | 6.550 | 6.550 | 6.600 | 6.450 | 6.700 | 5,211,000 | 34,213,325 | 6.5656 | 1.636 | 1.636 | 1.649 | 1.611 | 1.674 | 20,858,893 | 1.6402 | -0.76% |
| 1995-01-19 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.750 | 4,188,000 | 27,830,675 | 6.6453 | 1.649 | 1.649 | 1.661 | 1.636 | 1.686 | 16,763,969 | 1.6601 | -2.94% |
| 1995-01-18 | 0 | 6.800 | 6.750 | 6.800 | 6.600 | 6.950 | 4,713,000 | 31,922,850 | 6.7734 | 1.699 | 1.686 | 1.699 | 1.649 | 1.736 | 18,865,469 | 1.6921 | 2.26% |
| 1995-01-17 | 0 | 6.650 | 6.650 | 6.700 | 6.550 | 6.900 | 5,280,422 | 35,412,043 | 6.7063 | 1.661 | 1.661 | 1.674 | 1.636 | 1.724 | 21,136,779 | 1.6754 | -0.75% |
| 1995-01-16 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.900 | 4,176,912 | 28,254,494 | 6.7644 | 1.674 | 1.661 | 1.686 | 1.661 | 1.724 | 16,719,585 | 1.6899 | 2.29% |
| 1995-01-13 | 0 | 6.550 | 6.500 | 6.550 | 6.350 | 6.950 | 7,570,400 | 49,818,705 | 6.5807 | 1.636 | 1.624 | 1.636 | 1.586 | 1.736 | 30,303,236 | 1.6440 | -5.76% |
| 1995-01-12 | 0 | 6.950 | 6.900 | 6.950 | 6.750 | 6.950 | 2,751,500 | 18,906,625 | 6.8714 | 1.736 | 1.724 | 1.736 | 1.686 | 1.736 | 11,013,864 | 1.7166 | 2.96% |
| 1995-01-11 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 7.150 | 8,852,500 | 62,078,850 | 7.0126 | 1.686 | 1.686 | 1.699 | 1.686 | 1.786 | 35,435,300 | 1.7519 | -2.17% |
| 1995-01-10 | 0 | 6.900 | 6.850 | 6.900 | 6.500 | 6.900 | 7,739,500 | 51,594,550 | 6.6664 | 1.724 | 1.711 | 1.724 | 1.624 | 1.724 | 30,980,119 | 1.6654 | 2.22% |
| 1995-01-09 | 0 | 6.750 | 6.700 | 6.750 | 6.550 | 6.800 | 4,798,300 | 32,152,475 | 6.7008 | 1.686 | 1.674 | 1.686 | 1.636 | 1.699 | 19,206,913 | 1.6740 | 0.75% |
| 1995-01-06 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.900 | 4,532,000 | 30,270,175 | 6.6792 | 1.674 | 1.674 | 1.686 | 1.649 | 1.724 | 18,140,952 | 1.6686 | -4.29% |
| 1995-01-05 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.100 | 4,143,500 | 28,837,475 | 6.9597 | 1.749 | 1.736 | 1.749 | 1.724 | 1.774 | 16,585,842 | 1.7387 | 0.00% |
| 1995-01-04 | 0 | 7.000 | 7.000 | 7.050 | 6.600 | 7.050 | 4,934,000 | 33,889,750 | 6.8686 | 1.749 | 1.749 | 1.761 | 1.649 | 1.761 | 19,750,101 | 1.7159 | 3.70% |
| 1995-01-03 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.950 | 2,071,500 | 14,042,225 | 6.7788 | 1.686 | 1.674 | 1.686 | 1.674 | 1.736 | 8,291,920 | 1.6935 | -3.57% |
| 1994-12-30 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.200 | 1,036,038 | 7,326,610 | 7.0718 | 1.749 | 1.749 | 1.761 | 1.749 | 1.799 | 4,147,113 | 1.7667 | -1.41% |
| 1994-12-29 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.100 | 877,234 | 6,188,253 | 7.0543 | 1.774 | 1.761 | 1.774 | 1.749 | 1.774 | 3,511,443 | 1.7623 | 0.00% |
| 1994-12-28 | 0 | 7.100 | 7.000 | 7.100 | 7.000 | 7.200 | 1,727,500 | 12,293,600 | 7.1164 | 1.774 | 1.749 | 1.774 | 1.749 | 1.799 | 6,914,937 | 1.7778 | -0.70% |
| 1994-12-23 | 0 | 7.150 | 7.150 | 7.200 | 7.050 | 7.200 | 1,432,900 | 10,232,205 | 7.1409 | 1.786 | 1.786 | 1.799 | 1.761 | 1.799 | 5,735,695 | 1.7840 | -0.69% |
| 1994-12-22 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.300 | 2,880,500 | 20,839,675 | 7.2347 | 1.799 | 1.799 | 1.811 | 1.786 | 1.824 | 11,530,232 | 1.8074 | 0.00% |
| 1994-12-21 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.250 | 3,849,300 | 27,587,570 | 7.1669 | 1.799 | 1.786 | 1.799 | 1.774 | 1.811 | 15,408,201 | 1.7904 | 0.00% |
| 1994-12-20 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.300 | 3,032,000 | 21,809,125 | 7.1930 | 1.799 | 1.799 | 1.811 | 1.786 | 1.824 | 12,136,665 | 1.7970 | 0.00% |
| 1994-12-19 | 0 | 7.200 | 7.150 | 7.200 | 7.200 | 7.550 | 3,983,500 | 29,379,875 | 7.3754 | 1.799 | 1.786 | 1.799 | 1.799 | 1.886 | 15,945,384 | 1.8425 | -2.04% |
| 1994-12-16 | 0 | 7.350 | 7.300 | 7.400 | 7.250 | 7.400 | 4,780,900 | 35,151,790 | 7.3525 | 1.836 | 1.824 | 1.849 | 1.811 | 1.849 | 19,137,263 | 1.8368 | -0.68% |
| 1994-12-15 | 0 | 7.400 | 7.350 | 7.450 | 7.150 | 7.400 | 8,095,500 | 59,226,600 | 7.3160 | 1.849 | 1.836 | 1.861 | 1.786 | 1.849 | 32,405,136 | 1.8277 | 6.47% |
| 1994-12-14 | 0 | 6.950 | 6.950 | 7.000 | 6.900 | 7.200 | 9,468,500 | 66,779,150 | 7.0528 | 1.736 | 1.736 | 1.749 | 1.724 | 1.799 | 37,901,060 | 1.7619 | 1.46% |
| 1994-12-13 | 0 | 6.850 | 6.800 | 6.850 | 6.700 | 6.900 | 4,506,000 | 30,736,725 | 6.8213 | 1.711 | 1.699 | 1.711 | 1.674 | 1.724 | 18,036,878 | 1.7041 | 2.24% |
| 1994-12-12 | 0 | 6.700 | 6.650 | 6.700 | 6.550 | 6.850 | 5,749,500 | 38,562,825 | 6.7072 | 1.674 | 1.661 | 1.674 | 1.636 | 1.711 | 23,014,432 | 1.6756 | 0.75% |
| 1994-12-09 | 0 | 6.650 | 6.600 | 6.650 | 6.350 | 6.650 | 6,113,700 | 39,760,215 | 6.5035 | 1.661 | 1.649 | 1.661 | 1.586 | 1.661 | 24,472,272 | 1.6247 | -2.92% |
| 1994-12-08 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 7.000 | 3,390,500 | 23,305,675 | 6.8738 | 1.711 | 1.711 | 1.724 | 1.699 | 1.749 | 13,571,690 | 1.7172 | -3.52% |
| 1994-12-07 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.350 | 3,705,500 | 26,742,900 | 7.2171 | 1.774 | 1.774 | 1.786 | 1.774 | 1.836 | 14,832,590 | 1.8030 | -2.74% |
| 1994-12-06 | 0 | 7.300 | 7.250 | 7.300 | 6.950 | 7.350 | 5,047,500 | 35,902,725 | 7.1130 | 1.824 | 1.811 | 1.824 | 1.736 | 1.836 | 20,204,425 | 1.7770 | 0.00% |
| 1994-12-05 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.600 | 4,522,700 | 33,347,970 | 7.3735 | 1.824 | 1.811 | 1.824 | 1.811 | 1.899 | 18,103,725 | 1.8421 | -0.68% |
| 1994-12-02 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.500 | 8,385,000 | 62,013,625 | 7.3958 | 1.836 | 1.824 | 1.836 | 1.824 | 1.874 | 33,563,964 | 1.8476 | -4.55% |
| 1994-12-01 | 0 | 7.700 | 7.700 | 7.750 | 7.650 | 7.800 | 3,563,000 | 27,562,725 | 7.7358 | 1.924 | 1.924 | 1.936 | 1.911 | 1.949 | 14,262,183 | 1.9326 | 0.00% |
| 1994-11-30 | 0 | 7.700 | 7.650 | 7.700 | 7.600 | 7.800 | 4,461,090 | 34,459,725 | 7.7245 | 1.924 | 1.911 | 1.924 | 1.899 | 1.949 | 17,857,109 | 1.9297 | -1.91% |
| 1994-11-29 | 0 | 7.850 | 7.900 | 7.950 | 7.600 | 7.900 | 4,882,000 | 38,077,050 | 7.7995 | 1.961 | 1.974 | 1.986 | 1.899 | 1.974 | 19,541,952 | 1.9485 | 0.00% |
| 1994-11-28 | 0 | 7.850 | 7.800 | 7.850 | 7.800 | 8.050 | 1,983,000 | 15,736,725 | 7.9358 | 1.961 | 1.949 | 1.961 | 1.949 | 2.011 | 7,937,667 | 1.9825 | -1.26% |
| 1994-11-25 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 8.000 | 2,378,905 | 18,871,714 | 7.9329 | 1.986 | 1.974 | 1.986 | 1.974 | 1.999 | 9,522,419 | 1.9818 | 0.63% |
| 1994-11-24 | 0 | 7.900 | 7.900 | 7.950 | 7.850 | 8.150 | 4,301,166 | 34,456,878 | 8.0111 | 1.974 | 1.974 | 1.986 | 1.961 | 2.036 | 17,216,956 | 2.0013 | 0.64% |
| 1994-11-23 | 0 | 7.850 | 7.800 | 7.850 | 7.600 | 8.000 | 6,754,000 | 53,004,250 | 7.8478 | 1.961 | 1.949 | 1.961 | 1.899 | 1.999 | 27,035,302 | 1.9606 | -7.65% |
| 1994-11-22 | 0 | 8.500 | 8.500 | 8.550 | 8.400 | 8.800 | 5,327,900 | 45,886,070 | 8.6124 | 2.123 | 2.123 | 2.136 | 2.099 | 2.198 | 21,326,827 | 2.1516 | -5.56% |
| 1994-11-21 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.050 | 3,657,070 | 32,910,689 | 8.9992 | 2.248 | 2.236 | 2.248 | 2.236 | 2.261 | 14,638,732 | 2.2482 | -0.55% |
| 1994-11-18 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.200 | 3,744,500 | 34,017,325 | 9.0846 | 2.261 | 2.248 | 2.261 | 2.248 | 2.298 | 14,988,701 | 2.2695 | -1.63% |
| 1994-11-17 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.400 | 2,324,406 | 21,588,629 | 9.2878 | 2.298 | 2.298 | 2.311 | 2.298 | 2.348 | 9,304,267 | 2.3203 | -1.34% |
| 1994-11-16 | 0 | 9.600 | 9.600 | 9.650 | 9.500 | 9.650 | 5,769,150 | 55,126,895 | 9.5555 | 2.330 | 2.330 | 2.342 | 2.305 | 2.342 | 23,774,117 | 2.3188 | 0.00% |
| 1994-11-15 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.700 | 4,301,000 | 41,210,800 | 9.5817 | 2.330 | 2.317 | 2.330 | 2.305 | 2.354 | 17,724,011 | 2.3251 | 0.52% |
| 1994-11-14 | 0 | 9.550 | 9.550 | 9.600 | 9.450 | 9.550 | 2,284,500 | 21,746,775 | 9.5193 | 2.317 | 2.317 | 2.330 | 2.293 | 2.317 | 9,414,207 | 2.3100 | 1.60% |
| 1994-11-11 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.500 | 1,989,000 | 18,808,000 | 9.4560 | 2.281 | 2.281 | 2.293 | 2.281 | 2.305 | 8,196,479 | 2.2946 | -1.57% |
| 1994-11-10 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.550 | 1,284,026 | 12,241,869 | 9.5340 | 2.317 | 2.305 | 2.317 | 2.305 | 2.317 | 5,291,349 | 2.3136 | 0.53% |
| 1994-11-09 | 0 | 9.500 | 9.500 | 9.550 | 9.450 | 9.550 | 2,149,026 | 20,421,317 | 9.5026 | 2.305 | 2.305 | 2.317 | 2.293 | 2.317 | 8,855,931 | 2.3059 | 0.00% |
| 1994-11-08 | 0 | 9.500 | 9.450 | 9.500 | 9.350 | 9.500 | 862,500 | 8,146,075 | 9.4447 | 2.305 | 2.293 | 2.305 | 2.269 | 2.305 | 3,554,280 | 2.2919 | 1.60% |
| 1994-11-07 | 0 | 9.350 | 9.350 | 9.400 | 9.300 | 9.450 | 2,415,000 | 22,631,275 | 9.3711 | 2.269 | 2.269 | 2.281 | 2.257 | 2.293 | 9,951,985 | 2.2740 | -1.06% |
| 1994-11-04 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.650 | 2,013,000 | 19,176,475 | 9.5263 | 2.293 | 2.293 | 2.305 | 2.293 | 2.342 | 8,295,381 | 2.3117 | -0.53% |
| 1994-11-03 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.600 | 2,414,754 | 23,045,365 | 9.5436 | 2.305 | 2.293 | 2.305 | 2.293 | 2.330 | 9,950,971 | 2.3159 | -0.52% |
| 1994-11-02 | 0 | 9.550 | 9.500 | 9.550 | 9.500 | 9.600 | 1,861,500 | 17,764,775 | 9.5433 | 2.317 | 2.305 | 2.317 | 2.305 | 2.330 | 7,671,064 | 2.3158 | -1.04% |
| 1994-11-01 | 0 | 9.650 | 9.600 | 9.650 | 9.550 | 9.750 | 3,605,500 | 34,842,875 | 9.6638 | 2.342 | 2.330 | 2.342 | 2.317 | 2.366 | 14,857,922 | 2.3451 | 0.52% |
| 1994-10-31 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.600 | 6,114,174 | 58,308,046 | 9.5365 | 2.330 | 2.317 | 2.330 | 2.305 | 2.330 | 25,195,928 | 2.3142 | 1.59% |
| 1994-10-28 | 0 | 9.450 | 9.400 | 9.450 | 9.400 | 9.500 | 5,444,143 | 51,420,858 | 9.4452 | 2.293 | 2.281 | 2.293 | 2.281 | 2.305 | 22,434,794 | 2.2920 | 0.53% |
| 1994-10-27 | 0 | 9.400 | 9.400 | 9.450 | 9.350 | 9.450 | 3,093,500 | 29,096,925 | 9.4058 | 2.281 | 2.281 | 2.293 | 2.269 | 2.293 | 12,748,019 | 2.2825 | 0.00% |
| 1994-10-26 | 0 | 9.400 | 9.400 | 9.450 | 9.400 | 9.500 | 2,825,200 | 26,644,230 | 9.4309 | 2.281 | 2.281 | 2.293 | 2.281 | 2.305 | 11,642,380 | 2.2886 | -0.53% |
| 1994-10-25 | 0 | 9.450 | 9.450 | 9.500 | 9.450 | 9.600 | 1,053,500 | 10,019,400 | 9.5106 | 2.293 | 2.293 | 2.305 | 2.293 | 2.330 | 4,341,373 | 2.3079 | -1.05% |
| 1994-10-24 | 0 | 9.550 | 9.500 | 9.600 | 9.400 | 9.550 | 1,542,222 | 14,630,104 | 9.4864 | 2.317 | 2.305 | 2.330 | 2.281 | 2.317 | 6,355,350 | 2.3020 | 0.00% |
| 1994-10-21 | 0 | 9.550 | 9.500 | 9.550 | 9.450 | 9.550 | 3,075,205 | 29,294,667 | 9.5261 | 2.317 | 2.305 | 2.317 | 2.293 | 2.317 | 12,672,627 | 2.3116 | -0.52% |
| 1994-10-20 | 0 | 9.600 | 9.550 | 9.600 | 9.500 | 9.700 | 2,728,400 | 26,123,315 | 9.5746 | 2.330 | 2.317 | 2.330 | 2.305 | 2.354 | 11,243,476 | 2.3234 | 1.05% |
| 1994-10-19 | 0 | 9.500 | 9.450 | 9.500 | 9.400 | 9.650 | 3,099,000 | 29,435,725 | 9.4985 | 2.305 | 2.293 | 2.305 | 2.281 | 2.342 | 12,770,684 | 2.3049 | -1.55% |
| 1994-10-18 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.700 | 992,500 | 9,587,950 | 9.6604 | 2.342 | 2.330 | 2.342 | 2.330 | 2.354 | 4,089,998 | 2.3442 | -0.52% |
| 1994-10-17 | 0 | 9.700 | 9.600 | 9.700 | 9.600 | 9.850 | 3,174,000 | 30,658,025 | 9.6591 | 2.354 | 2.330 | 2.354 | 2.330 | 2.390 | 13,079,751 | 2.3439 | -2.51% |
| 1994-10-14 | 0 | 9.950 | 9.950 | 10.00 | 9.750 | 10.00 | 5,040,600 | 49,478,610 | 9.8160 | 2.415 | 2.415 | 2.427 | 2.366 | 2.427 | 20,771,832 | 2.3820 | 3.11% |
| 1994-10-12 | 0 | 9.650 | 9.650 | 9.700 | 9.500 | 9.800 | 6,820,000 | 65,417,625 | 9.5920 | 2.342 | 2.342 | 2.354 | 2.305 | 2.378 | 28,104,570 | 2.3277 | 0.52% |
| 1994-10-11 | 0 | 9.600 | 9.500 | 9.600 | 9.500 | 9.650 | 4,407,000 | 42,033,775 | 9.5380 | 2.330 | 2.305 | 2.330 | 2.305 | 2.342 | 18,160,827 | 2.3145 | 1.05% |
| 1994-10-10 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.700 | 2,750,000 | 26,181,850 | 9.5207 | 2.305 | 2.293 | 2.305 | 2.293 | 2.354 | 11,332,488 | 2.3103 | -2.06% |
| 1994-10-07 | 0 | 9.700 | 9.650 | 9.700 | 9.500 | 9.800 | 2,483,500 | 23,863,900 | 9.6090 | 2.354 | 2.342 | 2.354 | 2.305 | 2.378 | 10,234,267 | 2.3318 | 2.11% |
| 1994-10-06 | 0 | 9.500 | 9.500 | 9.550 | 9.400 | 9.650 | 5,049,000 | 48,102,050 | 9.5270 | 2.305 | 2.305 | 2.317 | 2.281 | 2.342 | 20,806,448 | 2.3119 | -0.52% |
| 1994-10-05 | 0 | 9.550 | 9.550 | 9.600 | 9.550 | 9.800 | 4,089,000 | 39,492,525 | 9.6582 | 2.317 | 2.317 | 2.330 | 2.317 | 2.378 | 16,850,379 | 2.3437 | -3.05% |
| 1994-10-04 | 0 | 9.850 | 9.850 | 9.950 | 9.800 | 10.00 | 1,617,719 | 16,029,052 | 9.9084 | 2.390 | 2.390 | 2.415 | 2.378 | 2.427 | 6,666,466 | 2.4044 | -1.50% |
| 1994-10-03 | 0 | 10.00 | 9.950 | 10.00 | 9.900 | 10.00 | 1,813,050 | 18,045,360 | 9.9530 | 2.427 | 2.415 | 2.427 | 2.402 | 2.427 | 7,471,406 | 2.4153 | 0.76% |
| 1994-09-30 | 0 | 9.925 | 9.925 | 9.950 | 9.900 | 10.00 | 4,144,900 | 41,187,525 | 9.9369 | 2.408 | 2.408 | 2.415 | 2.402 | 2.427 | 17,080,738 | 2.4113 | -1.24% |
| 1994-09-29 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.30 | 2,520,000 | 25,496,750 | 10.118 | 2.439 | 2.439 | 2.451 | 2.439 | 2.499 | 10,384,680 | 2.4552 | 0.00% |
| 1994-09-28 | 0 | 10.05 | 10.05 | 10.15 | 9.950 | 10.20 | 5,532,500 | 55,750,400 | 10.077 | 2.439 | 2.439 | 2.463 | 2.415 | 2.475 | 22,798,905 | 2.4453 | 0.00% |
| 1994-09-27 | 0 | 10.05 | 10.00 | 10.05 | 10.00 | 10.20 | 7,311,050 | 73,571,340 | 10.063 | 2.439 | 2.427 | 2.439 | 2.427 | 2.475 | 30,128,140 | 2.4419 | -2.43% |
| 1994-09-26 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.65 | 5,474,750 | 57,191,700 | 10.446 | 2.499 | 2.487 | 2.499 | 2.475 | 2.584 | 22,560,923 | 2.5350 | -0.96% |
| 1994-09-23 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.55 | 6,363,950 | 66,157,703 | 10.396 | 2.524 | 2.524 | 2.536 | 2.499 | 2.560 | 26,225,231 | 2.5227 | -0.95% |
| 1994-09-22 | 0 | 10.50 | 10.45 | 10.50 | 10.20 | 10.50 | 11,618,300 | 120,771,250 | 10.395 | 2.548 | 2.536 | 2.548 | 2.475 | 2.548 | 47,877,907 | 2.5225 | -2.33% |
| 1994-09-20 | 0 | 10.75 | 10.75 | 10.80 | 10.45 | 10.90 | 16,052,100 | 171,960,700 | 10.713 | 2.609 | 2.609 | 2.621 | 2.536 | 2.645 | 66,149,174 | 2.5996 | 2.87% |
| 1994-09-19 | 0 | 10.45 | 10.45 | 10.50 | 10.10 | 10.55 | 9,292,500 | 96,990,000 | 10.437 | 2.536 | 2.536 | 2.548 | 2.451 | 2.560 | 38,293,507 | 2.5328 | 2.45% |
| 1994-09-16 | 0 | 10.20 | 10.15 | 10.20 | 9.950 | 10.30 | 10,045,500 | 101,914,475 | 10.145 | 2.475 | 2.463 | 2.475 | 2.415 | 2.499 | 41,396,548 | 2.4619 | 4.08% |
| 1994-09-15 | 0 | 9.800 | 9.800 | 9.850 | 9.575 | 9.850 | 5,024,000 | 48,983,850 | 9.7500 | 2.378 | 2.378 | 2.390 | 2.324 | 2.390 | 20,703,425 | 2.3660 | 1.82% |
| 1994-09-14 | 0 | 9.625 | 9.600 | 9.625 | 9.600 | 9.925 | 6,391,405 | 62,525,191 | 9.7827 | 2.336 | 2.330 | 2.336 | 2.330 | 2.408 | 26,338,371 | 2.3739 | -1.79% |
| 1994-09-13 | 0 | 9.800 | 9.800 | 9.850 | 9.750 | 9.950 | 6,780,000 | 66,544,575 | 9.8148 | 2.378 | 2.378 | 2.390 | 2.366 | 2.415 | 27,939,734 | 2.3817 | -1.75% |
| 1994-09-12 | 0 | 9.975 | 9.975 | 10.00 | 9.825 | 10.20 | 4,928,500 | 48,958,050 | 9.9337 | 2.421 | 2.421 | 2.427 | 2.384 | 2.475 | 20,309,879 | 2.4106 | -4.09% |
| 1994-09-09 | 0 | 10.40 | 10.40 | 10.45 | 10.25 | 10.50 | 9,446,150 | 98,149,025 | 10.390 | 2.524 | 2.524 | 2.536 | 2.487 | 2.548 | 38,926,684 | 2.5214 | 1.96% |
| 1994-09-08 | 0 | 10.20 | 10.15 | 10.25 | 9.950 | 10.30 | 9,634,000 | 98,057,000 | 10.178 | 2.475 | 2.463 | 2.487 | 2.415 | 2.499 | 39,700,795 | 2.4699 | 0.99% |
| 1994-09-07 | 0 | 10.10 | 10.10 | 10.15 | 9.650 | 10.10 | 13,549,792 | 133,761,345 | 9.8718 | 2.451 | 2.451 | 2.463 | 2.342 | 2.451 | 55,837,401 | 2.3956 | 4.39% |
| 1994-09-06 | 0 | 9.675 | 9.650 | 9.675 | 9.500 | 9.675 | 2,905,000 | 27,848,938 | 9.5866 | 2.348 | 2.342 | 2.348 | 2.305 | 2.348 | 11,971,228 | 2.3263 | 1.57% |
| 1994-09-05 | 0 | 9.525 | 9.525 | 9.550 | 9.500 | 9.750 | 6,031,400 | 57,985,170 | 9.6139 | 2.311 | 2.311 | 2.317 | 2.305 | 2.366 | 24,854,824 | 2.3330 | 2.14% |
| 1994-09-02 | 0 | 9.325 | 9.300 | 9.350 | 9.250 | 9.500 | 6,495,800 | 60,972,648 | 9.3865 | 2.263 | 2.257 | 2.269 | 2.245 | 2.305 | 26,768,572 | 2.2778 | -1.06% |
| 1994-09-01 | 0 | 9.425 | 9.375 | 9.450 | 9.325 | 9.675 | 5,425,798 | 51,625,534 | 9.5148 | 2.287 | 2.275 | 2.293 | 2.263 | 2.348 | 22,359,196 | 2.3089 | -0.53% |
| 1994-08-31 | 0 | 9.475 | 9.450 | 9.525 | 9.350 | 9.525 | 5,297,000 | 50,139,675 | 9.4657 | 2.299 | 2.293 | 2.311 | 2.269 | 2.311 | 21,828,432 | 2.2970 | 1.61% |
| 1994-08-30 | 0 | 9.325 | 9.300 | 9.325 | 9.025 | 9.350 | 4,055,700 | 37,229,753 | 9.1796 | 2.263 | 2.257 | 2.263 | 2.190 | 2.269 | 16,713,153 | 2.2276 | 3.90% |
| 1994-08-26 | 0 | 8.975 | 8.950 | 8.975 | 8.900 | 9.100 | 4,287,050 | 38,344,033 | 8.9442 | 2.178 | 2.172 | 2.178 | 2.160 | 2.208 | 17,666,524 | 2.1704 | -1.37% |
| 1994-08-25 | 0 | 9.100 | 9.000 | 9.150 | 9.100 | 9.250 | 3,066,600 | 28,157,715 | 9.1821 | 2.208 | 2.184 | 2.220 | 2.208 | 2.245 | 12,637,166 | 2.2282 | 0.00% |
| 1994-08-24 | 0 | 9.100 | 9.075 | 9.100 | 8.900 | 9.100 | 3,592,000 | 32,375,263 | 9.0132 | 2.208 | 2.202 | 2.208 | 2.160 | 2.208 | 14,802,290 | 2.1872 | 0.00% |
| 1994-08-23 | 0 | 9.100 | 9.100 | 9.200 | 9.100 | 9.450 | 804,837 | 7,516,904 | 9.3397 | 2.208 | 2.208 | 2.233 | 2.208 | 2.293 | 3,316,657 | 2.2664 | -3.96% |
| 1994-08-22 | 0 | 9.475 | 9.475 | 9.500 | 9.400 | 9.500 | 559,500 | 5,299,625 | 9.4721 | 2.299 | 2.299 | 2.305 | 2.281 | 2.305 | 2,305,646 | 2.2985 | -0.26% |
| 1994-08-19 | 0 | 9.500 | 9.475 | 9.500 | 9.425 | 9.625 | 672,000 | 6,381,125 | 9.4957 | 2.305 | 2.299 | 2.305 | 2.287 | 2.336 | 2,769,248 | 2.3043 | -1.81% |
| 1994-08-18 | 0 | 9.675 | 9.625 | 9.675 | 9.625 | 9.775 | 1,360,500 | 13,163,600 | 9.6756 | 2.348 | 2.336 | 2.348 | 2.336 | 2.372 | 5,606,491 | 2.3479 | 0.00% |
| 1994-08-17 | 0 | 9.675 | 9.675 | 9.700 | 9.450 | 9.700 | 3,164,934 | 30,336,867 | 9.5853 | 2.348 | 2.348 | 2.354 | 2.293 | 2.354 | 13,042,391 | 2.3260 | 1.84% |
| 1994-08-16 | 0 | 9.500 | 9.450 | 9.500 | 9.450 | 9.500 | 1,449,000 | 13,739,000 | 9.4817 | 2.305 | 2.293 | 2.305 | 2.293 | 2.305 | 5,971,191 | 2.3009 | -1.04% |
| 1994-08-15 | 0 | 9.600 | 9.600 | 9.625 | 9.575 | 9.650 | 690,816 | 6,636,430 | 9.6067 | 2.330 | 2.330 | 2.336 | 2.324 | 2.342 | 2,846,787 | 2.3312 | -0.78% |
| 1994-08-12 | 0 | 9.675 | 9.675 | 9.700 | 9.600 | 9.700 | 2,081,800 | 20,061,783 | 9.6367 | 2.348 | 2.348 | 2.354 | 2.330 | 2.354 | 8,578,899 | 2.3385 | -1.28% |
| 1994-08-11 | 0 | 9.800 | 9.800 | 9.825 | 9.650 | 9.875 | 1,215,500 | 11,900,713 | 9.7908 | 2.378 | 2.378 | 2.384 | 2.342 | 2.396 | 5,008,960 | 2.3759 | -1.01% |
| 1994-08-10 | 0 | 9.900 | 9.900 | 9.925 | 9.575 | 9.900 | 2,826,668 | 27,634,443 | 9.7763 | 2.402 | 2.402 | 2.408 | 2.324 | 2.402 | 11,648,429 | 2.3724 | 4.49% |
| 1994-08-09 | 0 | 9.475 | 9.450 | 9.475 | 9.375 | 9.750 | 2,271,000 | 21,648,388 | 9.5325 | 2.299 | 2.293 | 2.299 | 2.275 | 2.366 | 9,358,574 | 2.3132 | -3.07% |
| 1994-08-08 | 0 | 9.775 | 9.750 | 9.775 | 9.775 | 9.875 | 1,311,100 | 12,849,213 | 9.8003 | 2.372 | 2.366 | 2.372 | 2.372 | 2.396 | 5,402,918 | 2.3782 | -1.01% |
| 1994-08-05 | 0 | 9.875 | 9.850 | 9.875 | 9.850 | 9.950 | 1,786,500 | 17,683,975 | 9.8987 | 2.396 | 2.390 | 2.396 | 2.390 | 2.415 | 7,361,996 | 2.4021 | -0.75% |
| 1994-08-04 | 0 | 9.950 | 9.925 | 9.950 | 9.900 | 9.975 | 3,938,500 | 39,219,150 | 9.9579 | 2.415 | 2.408 | 2.415 | 2.402 | 2.421 | 16,230,183 | 2.4164 | -1.00% |
| 1994-08-03 | 0 | 10.05 | 10.05 | 10.10 | 10.05 | 10.30 | 1,678,775 | 16,955,795 | 10.100 | 2.439 | 2.439 | 2.451 | 2.439 | 2.499 | 6,918,072 | 2.4509 | -0.99% |
| 1994-08-02 | 0 | 10.15 | 10.15 | 10.20 | 9.925 | 10.30 | 5,640,508 | 56,938,904 | 10.095 | 2.463 | 2.463 | 2.475 | 2.408 | 2.499 | 23,243,996 | 2.4496 | 0.50% |
| 1994-08-01 | 0 | 10.10 | 10.10 | 10.15 | 9.950 | 10.35 | 2,693,450 | 27,516,833 | 10.216 | 2.451 | 2.451 | 2.463 | 2.415 | 2.512 | 11,099,451 | 2.4791 | 2.54% |
| 1994-07-29 | 0 | 9.850 | 9.850 | 9.875 | 9.825 | 9.950 | 1,821,604 | 17,988,583 | 9.8751 | 2.390 | 2.390 | 2.396 | 2.384 | 2.415 | 7,506,656 | 2.3964 | 0.25% |
| 1994-07-28 | 0 | 9.825 | 9.825 | 9.900 | 9.750 | 9.925 | 2,940,000 | 29,003,288 | 9.8651 | 2.384 | 2.384 | 2.402 | 2.366 | 2.408 | 12,115,460 | 2.3939 | 1.55% |
| 1994-07-27 | 0 | 9.675 | 9.675 | 9.700 | 9.625 | 9.750 | 8,227,316 | 79,648,545 | 9.6810 | 2.348 | 2.348 | 2.354 | 2.336 | 2.366 | 33,903,985 | 2.3492 | 0.52% |
| 1994-07-26 | 0 | 9.625 | 9.625 | 9.650 | 9.600 | 9.675 | 3,330,000 | 32,090,875 | 9.6369 | 2.336 | 2.336 | 2.342 | 2.330 | 2.348 | 13,722,613 | 2.3385 | -0.26% |
| 1994-07-25 | 0 | 9.650 | 9.650 | 9.675 | 9.625 | 9.675 | 2,397,500 | 23,134,488 | 9.6494 | 2.342 | 2.342 | 2.348 | 2.336 | 2.348 | 9,879,869 | 2.3416 | -0.26% |
| 1994-07-22 | 0 | 9.675 | 9.650 | 9.675 | 9.375 | 9.700 | 3,859,500 | 37,220,713 | 9.6439 | 2.348 | 2.342 | 2.348 | 2.275 | 2.354 | 15,904,632 | 2.3402 | 1.84% |
| 1994-07-21 | 0 | 9.500 | 9.450 | 9.550 | 9.250 | 9.550 | 1,206,160 | 11,294,927 | 9.3644 | 2.305 | 2.293 | 2.317 | 2.245 | 2.317 | 4,970,470 | 2.2724 | 1.06% |
| 1994-07-20 | 0 | 9.400 | 9.400 | 9.450 | 9.250 | 9.550 | 2,236,000 | 21,124,488 | 9.4474 | 2.281 | 2.281 | 2.293 | 2.245 | 2.317 | 9,214,343 | 2.2926 | 1.90% |
| 1994-07-19 | 0 | 9.225 | 9.200 | 9.275 | 9.100 | 9.275 | 1,015,500 | 9,379,725 | 9.2366 | 2.239 | 2.233 | 2.251 | 2.208 | 2.251 | 4,184,779 | 2.2414 | -0.81% |
| 1994-07-18 | 0 | 9.300 | 9.275 | 9.300 | 9.250 | 9.325 | 1,888,500 | 17,543,425 | 9.2896 | 2.257 | 2.251 | 2.257 | 2.245 | 2.263 | 7,782,328 | 2.2543 | 1.36% |
| 1994-07-15 | 0 | 9.175 | 9.175 | 9.200 | 9.125 | 9.350 | 4,963,500 | 45,718,525 | 9.2109 | 2.226 | 2.226 | 2.233 | 2.214 | 2.269 | 20,454,110 | 2.2352 | 1.38% |
| 1994-07-14 | 0 | 9.050 | 9.050 | 9.125 | 9.000 | 9.250 | 2,225,900 | 20,330,108 | 9.1334 | 2.196 | 2.196 | 2.214 | 2.184 | 2.245 | 9,172,722 | 2.2164 | 0.00% |
| 1994-07-13 | 0 | 9.050 | 8.975 | 9.050 | 8.500 | 9.100 | 3,250,500 | 28,978,875 | 8.9152 | 2.196 | 2.178 | 2.196 | 2.063 | 2.208 | 13,395,001 | 2.1634 | 4.62% |
| 1994-07-12 | 0 | 8.650 | 8.600 | 8.650 | 8.375 | 8.800 | 4,192,000 | 36,076,575 | 8.6061 | 2.099 | 2.087 | 2.099 | 2.032 | 2.135 | 17,274,832 | 2.0884 | 3.28% |
| 1994-07-11 | 0 | 8.375 | 8.350 | 8.375 | 8.350 | 8.550 | 1,049,500 | 8,873,088 | 8.4546 | 2.032 | 2.026 | 2.032 | 2.026 | 2.075 | 4,324,889 | 2.0516 | -3.46% |
| 1994-07-08 | 0 | 8.675 | 8.650 | 8.675 | 8.650 | 8.775 | 1,414,500 | 12,274,350 | 8.6775 | 2.105 | 2.099 | 2.105 | 2.099 | 2.129 | 5,829,020 | 2.1057 | 0.00% |
| 1994-07-07 | 0 | 8.675 | 8.650 | 8.675 | 8.550 | 8.800 | 1,556,000 | 13,479,100 | 8.6627 | 2.105 | 2.099 | 2.105 | 2.075 | 2.135 | 6,412,128 | 2.1021 | -1.42% |
| 1994-07-06 | 0 | 8.800 | 8.800 | 8.875 | 8.800 | 9.000 | 1,575,000 | 13,955,400 | 8.8606 | 2.135 | 2.135 | 2.154 | 2.135 | 2.184 | 6,490,425 | 2.1502 | -2.49% |
| 1994-07-05 | 0 | 9.025 | 9.025 | 9.075 | 8.950 | 9.025 | 1,749,000 | 15,700,275 | 8.9767 | 2.190 | 2.190 | 2.202 | 2.172 | 2.190 | 7,207,462 | 2.1783 | 0.56% |
| 1994-07-04 | 0 | 8.975 | 8.900 | 8.975 | 8.900 | 9.025 | 313,000 | 2,800,638 | 8.9477 | 2.178 | 2.160 | 2.178 | 2.160 | 2.190 | 1,289,843 | 2.1713 | 0.00% |
| 1994-07-01 | 0 | 8.975 | 8.950 | 9.000 | 8.925 | 9.000 | 1,136,052 | 10,164,277 | 8.9470 | 2.178 | 2.172 | 2.184 | 2.166 | 2.184 | 4,681,562 | 2.1711 | -1.37% |
| 1994-06-30 | 0 | 9.100 | 9.050 | 9.100 | 8.900 | 9.150 | 2,008,525 | 18,102,090 | 9.0126 | 2.208 | 2.196 | 2.208 | 2.160 | 2.220 | 8,276,940 | 2.1871 | 3.41% |
| 1994-06-29 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.850 | 3,601,066 | 31,603,994 | 8.7763 | 2.135 | 2.135 | 2.148 | 2.111 | 2.148 | 14,839,650 | 2.1297 | -1.12% |
| 1994-06-28 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.100 | 3,688,000 | 32,823,825 | 8.9002 | 2.160 | 2.148 | 2.160 | 2.148 | 2.208 | 15,197,896 | 2.1598 | -1.66% |
| 1994-06-27 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.200 | 1,822,500 | 16,460,600 | 9.0319 | 2.196 | 2.196 | 2.208 | 2.184 | 2.233 | 7,510,349 | 2.1917 | -2.69% |
| 1994-06-24 | 0 | 9.300 | 9.250 | 9.300 | 9.300 | 9.400 | 2,751,582 | 25,627,305 | 9.3137 | 2.257 | 2.245 | 2.257 | 2.257 | 2.281 | 11,339,007 | 2.2601 | 0.00% |
| 1994-06-23 | 0 | 9.300 | 9.300 | 9.350 | 9.300 | 9.500 | 1,869,151 | 17,585,302 | 9.4082 | 2.257 | 2.257 | 2.269 | 2.257 | 2.305 | 7,702,593 | 2.2830 | -0.53% |
| 1994-06-22 | 0 | 9.350 | 9.300 | 9.350 | 9.250 | 9.400 | 2,330,424 | 21,786,641 | 9.3488 | 2.269 | 2.257 | 2.269 | 2.245 | 2.281 | 9,603,455 | 2.2686 | -0.53% |
| 1994-06-21 | 0 | 9.400 | 9.350 | 9.400 | 9.350 | 9.450 | 2,062,500 | 19,356,225 | 9.3848 | 2.281 | 2.269 | 2.281 | 2.269 | 2.293 | 8,499,366 | 2.2774 | -1.57% |
| 1994-06-20 | 0 | 9.550 | 9.550 | 9.600 | 9.450 | 9.650 | 1,288,500 | 12,315,975 | 9.5584 | 2.317 | 2.317 | 2.330 | 2.293 | 2.342 | 5,309,786 | 2.3195 | -1.55% |
| 1994-06-17 | 0 | 9.700 | 9.650 | 9.750 | 9.350 | 9.700 | 3,805,000 | 36,116,925 | 9.4920 | 2.354 | 2.342 | 2.366 | 2.269 | 2.354 | 15,680,042 | 2.3034 | 0.52% |
| 1994-06-16 | 0 | 9.650 | 9.600 | 9.650 | 9.600 | 9.900 | 2,711,816 | 26,281,564 | 9.6915 | 2.342 | 2.330 | 2.342 | 2.330 | 2.402 | 11,175,135 | 2.3518 | -2.53% |
| 1994-06-15 | 0 | 9.900 | 9.900 | 9.950 | 9.850 | 10.00 | 1,760,616 | 17,431,131 | 9.9006 | 2.402 | 2.402 | 2.415 | 2.390 | 2.427 | 7,255,331 | 2.4025 | -1.00% |
| 1994-06-10 | 0 | 10.00 | 9.950 | 10.00 | 9.800 | 10.10 | 4,605,000 | 45,703,000 | 9.9246 | 2.427 | 2.415 | 2.427 | 2.378 | 2.451 | 18,976,766 | 2.4084 | -1.96% |
| 1994-06-09 | 0 | 10.20 | 10.10 | 10.20 | 10.10 | 10.30 | 2,728,000 | 27,743,950 | 10.170 | 2.475 | 2.451 | 2.475 | 2.451 | 2.499 | 11,241,828 | 2.4679 | -0.97% |
| 1994-06-08 | 0 | 10.30 | 10.30 | 10.40 | 9.950 | 10.40 | 1,603,500 | 16,399,700 | 10.227 | 2.499 | 2.499 | 2.524 | 2.415 | 2.524 | 6,607,871 | 2.4818 | 0.00% |
| 1994-06-07 | 0 | 10.30 | 10.20 | 10.40 | 10.00 | 10.50 | 1,757,865 | 18,193,500 | 10.350 | 2.499 | 2.475 | 2.524 | 2.427 | 2.548 | 7,243,994 | 2.5115 | -0.96% |
| 1994-06-06 | 0 | 10.40 | 10.30 | 10.40 | 10.40 | 10.50 | 859,000 | 8,994,400 | 10.471 | 2.524 | 2.499 | 2.524 | 2.524 | 2.548 | 3,539,857 | 2.5409 | 0.97% |
| 1994-06-03 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.50 | 2,707,000 | 27,876,900 | 10.298 | 2.499 | 2.475 | 2.499 | 2.475 | 2.548 | 11,155,289 | 2.4990 | -0.96% |
| 1994-06-02 | 0 | 10.40 | 10.30 | 10.40 | 10.40 | 10.70 | 1,137,500 | 11,949,650 | 10.505 | 2.524 | 2.499 | 2.524 | 2.524 | 2.597 | 4,687,529 | 2.5492 | -2.80% |
| 1994-06-01 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.80 | 1,475,000 | 15,813,600 | 10.721 | 2.597 | 2.597 | 2.621 | 2.597 | 2.621 | 6,078,334 | 2.6016 | -0.93% |
| 1994-05-31 | 0 | 10.80 | 10.80 | 10.90 | 10.60 | 10.90 | 2,618,300 | 28,267,230 | 10.796 | 2.621 | 2.621 | 2.645 | 2.572 | 2.645 | 10,789,765 | 2.6198 | 0.93% |
| 1994-05-30 | 0 | 10.70 | 10.60 | 10.70 | 10.60 | 10.80 | 607,500 | 6,496,150 | 10.693 | 2.597 | 2.572 | 2.597 | 2.572 | 2.621 | 2,503,450 | 2.5949 | 0.00% |
| 1994-05-27 | 0 | 10.70 | 10.60 | 10.70 | 10.30 | 10.70 | 4,559,500 | 47,702,700 | 10.462 | 2.597 | 2.572 | 2.597 | 2.499 | 2.597 | 18,789,265 | 2.5388 | 0.00% |
| 1994-05-26 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.90 | 3,654,000 | 39,319,850 | 10.761 | 2.597 | 2.597 | 2.621 | 2.597 | 2.645 | 15,057,786 | 2.6113 | 0.00% |
| 1994-05-25 | 0 | 10.70 | 10.60 | 10.70 | 10.60 | 10.90 | 2,758,000 | 29,662,000 | 10.755 | 2.597 | 2.572 | 2.597 | 2.572 | 2.645 | 11,365,455 | 2.6098 | -1.83% |
| 1994-05-24 | 0 | 10.90 | 10.90 | 11.00 | 10.60 | 11.00 | 1,548,238 | 16,807,625 | 10.856 | 2.645 | 2.645 | 2.669 | 2.572 | 2.669 | 6,380,141 | 2.6344 | 0.93% |
| 1994-05-23 | 0 | 10.80 | 10.80 | 11.00 | 10.00 | 11.30 | 1,575,000 | 17,552,450 | 11.144 | 2.621 | 2.621 | 2.669 | 2.427 | 2.742 | 6,490,425 | 2.7044 | -3.57% |
| 1994-05-20 | 0 | 11.20 | 11.10 | 11.20 | 11.00 | 11.30 | 3,316,132 | 37,053,499 | 11.174 | 2.718 | 2.694 | 2.718 | 2.669 | 2.742 | 13,665,464 | 2.7115 | 2.75% |
| 1994-05-19 | 0 | 10.90 | 11.00 | 11.10 | 10.80 | 11.10 | 2,495,000 | 27,354,300 | 10.964 | 2.645 | 2.669 | 2.694 | 2.621 | 2.694 | 10,281,657 | 2.6605 | -3.54% |
| 1994-05-18 | 0 | 11.30 | 11.20 | 11.30 | 10.90 | 11.30 | 4,693,650 | 52,252,770 | 11.133 | 2.742 | 2.718 | 2.742 | 2.645 | 2.742 | 19,342,084 | 2.7015 | 4.63% |
| 1994-05-17 | 0 | 10.80 | 10.70 | 10.80 | 10.60 | 11.00 | 2,246,000 | 24,301,500 | 10.820 | 2.621 | 2.597 | 2.621 | 2.572 | 2.669 | 9,255,552 | 2.6256 | -0.92% |
| 1994-05-16 | 0 | 10.90 | 10.90 | 11.00 | 10.60 | 11.00 | 2,709,500 | 29,393,550 | 10.848 | 2.645 | 2.645 | 2.669 | 2.572 | 2.669 | 11,165,591 | 2.6325 | -0.91% |
| 1994-05-13 | 0 | 11.00 | 10.80 | 11.00 | 10.50 | 11.10 | 4,167,000 | 45,048,300 | 10.811 | 2.669 | 2.621 | 2.669 | 2.548 | 2.694 | 17,171,810 | 2.6234 | 4.76% |
| 1994-05-12 | 0 | 10.50 | 10.40 | 10.50 | 10.00 | 10.50 | 3,134,184 | 32,097,240 | 10.241 | 2.548 | 2.524 | 2.548 | 2.427 | 2.548 | 12,915,673 | 2.4851 | 1.94% |
| 1994-05-11 | 0 | 10.30 | 10.30 | 10.40 | 9.750 | 10.40 | 5,150,000 | 52,189,375 | 10.134 | 2.499 | 2.499 | 2.524 | 2.366 | 2.524 | 21,222,659 | 2.4591 | 6.19% |
| 1994-05-10 | 0 | 9.700 | 9.650 | 9.700 | 9.450 | 9.750 | 3,065,136 | 29,391,183 | 9.5889 | 2.354 | 2.342 | 2.354 | 2.293 | 2.366 | 12,631,133 | 2.3269 | 1.57% |
| 1994-05-09 | 0 | 9.550 | 9.550 | 9.600 | 9.500 | 9.750 | 1,659,950 | 15,940,405 | 9.6029 | 2.317 | 2.317 | 2.330 | 2.305 | 2.366 | 6,840,496 | 2.3303 | -3.54% |
| 1994-05-06 | 0 | 9.900 | 9.900 | 9.950 | 9.700 | 10.00 | 2,772,000 | 27,297,725 | 9.8477 | 2.402 | 2.402 | 2.415 | 2.354 | 2.427 | 11,423,148 | 2.3897 | 5.88% |
| 1994-05-05 | 0 | 9.350 | 9.350 | 9.550 | 9.350 | 9.600 | 3,128,700 | 29,500,845 | 9.4291 | 2.269 | 2.269 | 2.317 | 2.269 | 2.330 | 12,893,074 | 2.2881 | -1.06% |
| 1994-05-04 | 0 | 9.450 | 9.450 | 9.550 | 9.450 | 9.850 | 4,491,482 | 43,359,384 | 9.6537 | 2.293 | 2.293 | 2.317 | 2.293 | 2.390 | 18,508,969 | 2.3426 | -5.03% |
| 1994-05-03 | 0 | 9.950 | 9.950 | 10.00 | 9.500 | 9.950 | 3,161,500 | 30,618,425 | 9.6848 | 2.415 | 2.415 | 2.427 | 2.305 | 2.415 | 13,028,240 | 2.3502 | 0.51% |
| 1994-05-02 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 10.10 | 1,444,000 | 14,259,125 | 9.8747 | 2.402 | 2.390 | 2.402 | 2.378 | 2.451 | 5,950,586 | 2.3963 | -2.94% |
| 1994-04-29 | 0 | 10.20 | 10.10 | 10.20 | 10.10 | 10.20 | 1,253,000 | 12,713,600 | 10.147 | 2.475 | 2.451 | 2.475 | 2.451 | 2.475 | 5,163,494 | 2.4622 | -1.92% |
| 1994-04-28 | 0 | 10.40 | 10.30 | 10.40 | 10.20 | 10.50 | 1,958,000 | 20,287,200 | 10.361 | 2.524 | 2.499 | 2.524 | 2.475 | 2.548 | 8,068,731 | 2.5143 | 0.00% |
| 1994-04-27 | 0 | 10.40 | 10.40 | 10.50 | 10.40 | 10.60 | 4,518,632 | 47,377,320 | 10.485 | 2.524 | 2.524 | 2.548 | 2.524 | 2.572 | 18,620,852 | 2.5443 | -0.95% |
| 1994-04-26 | 0 | 10.50 | 10.50 | 10.60 | 10.10 | 10.60 | 5,210,500 | 53,781,300 | 10.322 | 2.548 | 2.548 | 2.572 | 2.451 | 2.572 | 21,471,974 | 2.5047 | 3.96% |
| 1994-04-25 | 0 | 10.10 | 10.10 | 10.20 | 10.00 | 10.20 | 573,300 | 5,791,830 | 10.103 | 2.451 | 2.451 | 2.475 | 2.427 | 2.475 | 2,362,515 | 2.4516 | 0.00% |
| 1994-04-22 | 0 | 10.10 | 10.00 | 10.10 | 10.00 | 10.10 | 2,480,000 | 24,919,900 | 10.048 | 2.451 | 2.427 | 2.451 | 2.427 | 2.451 | 10,219,844 | 2.4384 | 1.51% |
| 1994-04-21 | 0 | 9.950 | 9.950 | 10.00 | 9.600 | 10.00 | 5,012,500 | 49,181,575 | 9.8118 | 2.415 | 2.415 | 2.427 | 2.330 | 2.427 | 20,656,035 | 2.3810 | -0.50% |
| 1994-04-20 | 0 | 10.00 | 10.00 | 10.10 | 10.00 | 10.20 | 3,691,500 | 37,166,900 | 10.068 | 2.427 | 2.427 | 2.451 | 2.427 | 2.475 | 15,212,320 | 2.4432 | -2.91% |
| 1994-04-19 | 0 | 10.30 | 10.20 | 10.30 | 10.20 | 10.50 | 4,864,500 | 50,261,900 | 10.332 | 2.499 | 2.475 | 2.499 | 2.475 | 2.548 | 20,046,141 | 2.5073 | -2.83% |
| 1994-04-18 | 0 | 10.60 | 10.60 | 10.70 | 10.50 | 10.70 | 2,125,500 | 22,545,800 | 10.607 | 2.572 | 2.572 | 2.597 | 2.548 | 2.597 | 8,758,983 | 2.5740 | -0.93% |
| 1994-04-15 | 0 | 10.70 | 10.60 | 10.80 | 10.60 | 10.90 | 1,779,599 | 19,159,320 | 10.766 | 2.597 | 2.572 | 2.621 | 2.572 | 2.645 | 7,333,558 | 2.6126 | -1.83% |
| 1994-04-14 | 0 | 10.90 | 10.80 | 10.90 | 10.80 | 11.10 | 3,320,660 | 36,349,180 | 10.946 | 2.645 | 2.621 | 2.645 | 2.621 | 2.694 | 13,684,123 | 2.6563 | -1.80% |
| 1994-04-13 | 0 | 11.10 | 11.10 | 11.20 | 11.10 | 11.30 | 3,851,850 | 43,018,210 | 11.168 | 2.694 | 2.694 | 2.718 | 2.694 | 2.742 | 15,873,107 | 2.7101 | -0.89% |
| 1994-04-12 | 0 | 11.20 | 11.20 | 11.30 | 11.00 | 11.30 | 4,741,700 | 53,250,610 | 11.230 | 2.718 | 2.718 | 2.742 | 2.669 | 2.742 | 19,540,094 | 2.7252 | 0.00% |
| 1994-04-11 | 0 | 11.20 | 11.10 | 11.20 | 10.60 | 11.20 | 1,145,283 | 12,631,916 | 11.030 | 2.718 | 2.694 | 2.718 | 2.572 | 2.718 | 4,719,602 | 2.6765 | 3.70% |
| 1994-04-08 | 0 | 10.80 | 10.80 | 10.90 | 10.60 | 11.00 | 1,512,080 | 16,239,308 | 10.740 | 2.621 | 2.621 | 2.645 | 2.572 | 2.669 | 6,231,138 | 2.6062 | 0.93% |
| 1994-04-07 | 0 | 10.70 | 10.70 | 10.80 | 10.50 | 10.80 | 3,275,041 | 34,773,710 | 10.618 | 2.597 | 2.597 | 2.621 | 2.548 | 2.621 | 13,496,132 | 2.5766 | 3.23% |
| 1994-04-06 | 0 | 10.50 | 10.40 | 10.50 | 10.40 | 11.10 | 3,382,500 | 36,596,250 | 10.819 | 2.515 | 2.491 | 2.515 | 2.491 | 2.659 | 14,120,509 | 2.5917 | -0.94% |
| 1994-03-31 | 0 | 10.60 | 10.60 | 10.70 | 10.40 | 10.80 | 2,053,100 | 21,729,570 | 10.584 | 2.539 | 2.539 | 2.563 | 2.491 | 2.587 | 8,570,826 | 2.5353 | -3.64% |
| 1994-03-30 | 0 | 11.00 | 10.90 | 11.00 | 10.90 | 11.20 | 2,767,000 | 30,502,200 | 11.024 | 2.635 | 2.611 | 2.635 | 2.611 | 2.683 | 11,551,057 | 2.6406 | -1.79% |
| 1994-03-29 | 0 | 11.20 | 11.20 | 11.30 | 10.90 | 11.30 | 3,583,486 | 39,622,204 | 11.057 | 2.683 | 2.683 | 2.707 | 2.611 | 2.707 | 14,959,541 | 2.6486 | 4.67% |
| 1994-03-28 | 0 | 10.70 | 10.70 | 10.80 | 10.50 | 11.10 | 3,667,500 | 39,790,100 | 10.849 | 2.563 | 2.563 | 2.587 | 2.515 | 2.659 | 15,310,264 | 2.5989 | -1.83% |
| 1994-03-25 | 0 | 10.90 | 10.90 | 11.00 | 10.80 | 11.10 | 3,639,000 | 39,911,700 | 10.968 | 2.611 | 2.611 | 2.635 | 2.587 | 2.659 | 15,191,289 | 2.6273 | 0.00% |
| 1994-03-24 | 0 | 10.90 | 10.90 | 11.00 | 10.70 | 11.30 | 5,754,300 | 63,248,020 | 10.991 | 2.611 | 2.611 | 2.635 | 2.563 | 2.707 | 24,021,773 | 2.6329 | -0.91% |
| 1994-03-23 | 0 | 11.00 | 10.90 | 11.10 | 10.20 | 11.10 | 5,271,687 | 55,879,007 | 10.600 | 2.635 | 2.611 | 2.659 | 2.443 | 2.659 | 22,007,068 | 2.5391 | 6.80% |
| 1994-03-22 | 0 | 10.30 | 10.20 | 10.30 | 10.00 | 10.40 | 4,965,607 | 50,964,827 | 10.264 | 2.467 | 2.443 | 2.467 | 2.395 | 2.491 | 20,729,313 | 2.4586 | 3.00% |
| 1994-03-21 | 0 | 10.00 | 10.00 | 10.10 | 9.850 | 10.60 | 6,317,600 | 63,622,610 | 10.071 | 2.395 | 2.395 | 2.419 | 2.360 | 2.539 | 26,373,313 | 2.4124 | -5.66% |
| 1994-03-18 | 0 | 10.60 | 10.50 | 10.70 | 10.40 | 10.90 | 3,397,500 | 36,020,600 | 10.602 | 2.539 | 2.515 | 2.563 | 2.491 | 2.611 | 14,183,128 | 2.5397 | -2.75% |
| 1994-03-17 | 0 | 10.90 | 10.90 | 11.00 | 10.70 | 11.50 | 3,751,500 | 41,319,950 | 11.014 | 2.611 | 2.611 | 2.635 | 2.563 | 2.755 | 15,660,929 | 2.6384 | -5.22% |
| 1994-03-16 | 0 | 11.50 | 11.40 | 11.50 | 11.40 | 11.60 | 2,247,500 | 25,951,750 | 11.547 | 2.755 | 2.731 | 2.755 | 2.731 | 2.779 | 9,382,364 | 2.7660 | 0.00% |
| 1994-03-15 | 0 | 11.50 | 11.50 | 11.60 | 11.50 | 11.80 | 1,513,600 | 17,525,710 | 11.579 | 2.755 | 2.755 | 2.779 | 2.755 | 2.827 | 6,318,641 | 2.7737 | -1.71% |
| 1994-03-14 | 0 | 11.70 | 11.70 | 11.80 | 11.20 | 11.80 | 2,202,844 | 25,120,500 | 11.404 | 2.803 | 2.803 | 2.827 | 2.683 | 2.827 | 9,195,944 | 2.7317 | 3.54% |
| 1994-03-11 | 0 | 11.30 | 11.20 | 11.30 | 11.20 | 11.30 | 1,697,000 | 19,042,050 | 11.221 | 2.707 | 2.683 | 2.707 | 2.683 | 2.707 | 7,084,259 | 2.6879 | -0.88% |
| 1994-03-10 | 0 | 11.40 | 11.30 | 11.40 | 11.40 | 11.70 | 5,833,300 | 67,252,020 | 11.529 | 2.731 | 2.707 | 2.731 | 2.731 | 2.803 | 24,351,565 | 2.7617 | -0.87% |
| 1994-03-09 | 0 | 11.50 | 11.40 | 11.60 | 11.40 | 11.60 | 2,397,500 | 27,559,300 | 11.495 | 2.755 | 2.731 | 2.779 | 2.731 | 2.779 | 10,008,550 | 2.7536 | 0.00% |
| 1994-03-08 | 0 | 11.50 | 11.40 | 11.50 | 11.30 | 11.60 | 3,104,000 | 35,521,950 | 11.444 | 2.755 | 2.731 | 2.755 | 2.707 | 2.779 | 12,957,889 | 2.7413 | 4.55% |
| 1994-03-07 | 0 | 11.00 | 11.00 | 11.20 | 11.00 | 11.30 | 2,390,500 | 26,850,850 | 11.232 | 2.635 | 2.635 | 2.683 | 2.635 | 2.707 | 9,979,328 | 2.6906 | 0.00% |
| 1994-03-04 | 0 | 11.00 | 10.90 | 11.00 | 10.90 | 11.30 | 3,350,500 | 37,032,700 | 11.053 | 2.635 | 2.611 | 2.635 | 2.611 | 2.707 | 13,986,923 | 2.6477 | 0.00% |
| 1994-03-03 | 0 | 11.00 | 11.00 | 11.10 | 11.00 | 11.60 | 2,512,500 | 28,289,900 | 11.260 | 2.635 | 2.635 | 2.659 | 2.635 | 2.779 | 10,488,627 | 2.6972 | -4.35% |
| 1994-03-02 | 0 | 11.50 | 11.50 | 11.60 | 11.40 | 11.60 | 3,168,500 | 36,320,150 | 11.463 | 2.755 | 2.755 | 2.779 | 2.731 | 2.779 | 13,227,150 | 2.7459 | -3.36% |
| 1994-03-01 | 0 | 11.90 | 11.80 | 11.90 | 11.60 | 11.90 | 2,203,700 | 26,020,170 | 11.807 | 2.851 | 2.827 | 2.851 | 2.779 | 2.851 | 9,199,517 | 2.8284 | 0.00% |
| 1994-02-28 | 0 | 11.90 | 11.80 | 11.90 | 11.70 | 12.00 | 2,334,500 | 27,655,750 | 11.847 | 2.851 | 2.827 | 2.851 | 2.803 | 2.875 | 9,745,552 | 2.8378 | 2.59% |
| 1994-02-25 | 0 | 11.60 | 11.60 | 11.70 | 11.40 | 11.80 | 7,275,200 | 84,482,580 | 11.612 | 2.779 | 2.779 | 2.803 | 2.731 | 2.827 | 30,370,888 | 2.7817 | -3.33% |
| 1994-02-24 | 0 | 12.00 | 12.00 | 12.10 | 11.80 | 12.10 | 6,028,454 | 72,048,136 | 11.951 | 2.875 | 2.875 | 2.898 | 2.827 | 2.898 | 25,166,250 | 2.8629 | 0.00% |
| 1994-02-23 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.20 | 4,791,100 | 57,623,260 | 12.027 | 2.875 | 2.875 | 2.898 | 2.875 | 2.922 | 20,000,820 | 2.8810 | 0.84% |
| 1994-02-22 | 0 | 11.90 | 11.80 | 11.90 | 11.80 | 12.00 | 2,939,850 | 34,904,390 | 11.873 | 2.851 | 2.827 | 2.851 | 2.827 | 2.875 | 12,272,633 | 2.8441 | -0.83% |
| 1994-02-21 | 0 | 12.00 | 12.00 | 12.10 | 11.90 | 12.30 | 2,159,500 | 26,079,400 | 12.077 | 2.875 | 2.875 | 2.898 | 2.851 | 2.946 | 9,015,001 | 2.8929 | -2.44% |
| 1994-02-18 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.50 | 3,121,490 | 38,444,180 | 12.316 | 2.946 | 2.922 | 2.946 | 2.922 | 2.994 | 13,030,903 | 2.9502 | 0.00% |
| 1994-02-17 | 0 | 12.30 | 12.30 | 12.40 | 11.80 | 12.40 | 4,958,500 | 60,242,350 | 12.149 | 2.946 | 2.946 | 2.970 | 2.827 | 2.970 | 20,699,644 | 2.9103 | 0.00% |
| 1994-02-16 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.80 | 5,257,500 | 65,471,650 | 12.453 | 2.946 | 2.946 | 2.970 | 2.946 | 3.066 | 21,947,843 | 2.9831 | -2.38% |
| 1994-02-15 | 0 | 12.60 | 12.50 | 12.60 | 12.30 | 12.60 | 3,988,000 | 49,689,950 | 12.460 | 3.018 | 2.994 | 3.018 | 2.946 | 3.018 | 16,648,216 | 2.9847 | 0.80% |
| 1994-02-14 | 0 | 12.50 | 12.40 | 12.60 | 12.30 | 12.60 | 9,004,000 | 111,517,450 | 12.385 | 2.994 | 2.970 | 3.018 | 2.946 | 3.018 | 37,587,899 | 2.9668 | -2.34% |
| 1994-02-09 | 0 | 12.80 | 12.90 | 13.00 | 12.50 | 12.90 | 4,634,000 | 59,365,300 | 12.811 | 3.066 | 3.090 | 3.114 | 2.994 | 3.090 | 19,344,994 | 3.0688 | 2.40% |
| 1994-02-08 | 0 | 12.50 | 12.40 | 12.70 | 12.10 | 12.80 | 4,629,500 | 57,332,500 | 12.384 | 2.994 | 2.970 | 3.042 | 2.898 | 3.066 | 19,326,208 | 2.9666 | 0.81% |
| 1994-02-07 | 0 | 12.40 | 12.40 | 12.70 | 12.30 | 13.10 | 5,732,685 | 72,941,476 | 12.724 | 2.970 | 2.970 | 3.042 | 2.946 | 3.138 | 23,931,540 | 3.0479 | -7.46% |
| 1994-02-04 | 0 | 13.40 | 13.40 | 13.50 | 13.00 | 13.50 | 7,507,958 | 100,524,908 | 13.389 | 3.210 | 3.210 | 3.234 | 3.114 | 3.234 | 31,342,555 | 3.2073 | 3.08% |
| 1994-02-03 | 0 | 13.00 | 12.80 | 13.10 | 12.90 | 13.50 | 3,137,100 | 41,489,690 | 13.225 | 3.114 | 3.066 | 3.138 | 3.090 | 3.234 | 13,096,068 | 3.1681 | -0.76% |
| 1994-02-02 | 0 | 13.10 | 13.10 | 13.20 | 13.00 | 13.70 | 9,172,180 | 121,994,712 | 13.301 | 3.138 | 3.138 | 3.162 | 3.114 | 3.282 | 38,289,979 | 3.1861 | 2.34% |
| 1994-02-01 | 0 | 12.80 | 12.70 | 12.80 | 12.30 | 13.10 | 8,537,940 | 108,953,398 | 12.761 | 3.066 | 3.042 | 3.066 | 2.946 | 3.138 | 35,642,295 | 3.0569 | 4.07% |
| 1994-01-31 | 0 | 12.30 | 12.30 | 12.40 | 12.30 | 12.60 | 2,688,062 | 33,296,944 | 12.387 | 2.946 | 2.946 | 2.970 | 2.946 | 3.018 | 11,221,524 | 2.9672 | -2.38% |
| 1994-01-28 | 0 | 12.60 | 12.50 | 12.60 | 12.40 | 12.70 | 3,705,500 | 46,506,250 | 12.551 | 3.018 | 2.994 | 3.018 | 2.970 | 3.042 | 15,468,898 | 3.0064 | 2.44% |
| 1994-01-27 | 0 | 12.30 | 12.30 | 12.40 | 12.20 | 12.50 | 4,052,500 | 50,000,400 | 12.338 | 2.946 | 2.946 | 2.970 | 2.922 | 2.994 | 16,917,477 | 2.9555 | -1.60% |
| 1994-01-26 | 0 | 12.50 | 12.50 | 12.60 | 12.10 | 12.60 | 4,452,000 | 55,337,100 | 12.430 | 2.994 | 2.994 | 3.018 | 2.898 | 3.018 | 18,585,220 | 2.9775 | 0.81% |
| 1994-01-25 | 0 | 12.40 | 12.30 | 12.40 | 12.30 | 12.80 | 2,294,264 | 28,720,018 | 12.518 | 2.970 | 2.946 | 2.970 | 2.946 | 3.066 | 9,577,584 | 2.9987 | -1.59% |
| 1994-01-24 | 0 | 12.60 | 12.60 | 12.70 | 12.60 | 12.90 | 2,642,429 | 33,590,034 | 12.712 | 3.018 | 3.018 | 3.042 | 3.018 | 3.090 | 11,031,025 | 3.0451 | -0.79% |
| 1994-01-21 | 0 | 12.70 | 12.60 | 12.70 | 12.20 | 12.70 | 3,250,500 | 40,766,850 | 12.542 | 3.042 | 3.018 | 3.042 | 2.922 | 3.042 | 13,569,465 | 3.0043 | 0.00% |
| 1994-01-20 | 0 | 12.70 | 12.60 | 12.70 | 12.50 | 13.10 | 10,375,000 | 132,695,950 | 12.790 | 3.042 | 3.018 | 3.042 | 2.994 | 3.138 | 43,311,245 | 3.0638 | 1.60% |
| 1994-01-19 | 0 | 12.50 | 12.40 | 12.50 | 12.30 | 12.60 | 3,540,335 | 44,238,356 | 12.496 | 2.994 | 2.970 | 2.994 | 2.946 | 3.018 | 14,779,404 | 2.9932 | 0.00% |
| 1994-01-18 | 0 | 12.50 | 12.40 | 12.50 | 12.10 | 12.70 | 3,915,500 | 48,851,350 | 12.476 | 2.994 | 2.970 | 2.994 | 2.898 | 3.042 | 16,345,559 | 2.9887 | 2.46% |
| 1994-01-17 | 0 | 12.20 | 12.10 | 12.20 | 12.00 | 12.50 | 3,372,000 | 41,094,500 | 12.187 | 2.922 | 2.898 | 2.922 | 2.875 | 2.994 | 14,076,676 | 2.9193 | 0.83% |
| 1994-01-14 | 0 | 12.10 | 12.00 | 12.10 | 11.50 | 12.10 | 5,469,000 | 64,278,400 | 11.753 | 2.898 | 2.875 | 2.898 | 2.755 | 2.898 | 22,830,766 | 2.8154 | 6.14% |
| 1994-01-13 | 0 | 11.40 | 11.40 | 11.50 | 11.20 | 11.80 | 5,627,500 | 64,156,600 | 11.401 | 2.731 | 2.731 | 2.755 | 2.683 | 2.827 | 23,492,437 | 2.7309 | -3.39% |
| 1994-01-12 | 0 | 11.80 | 11.80 | 11.90 | 11.40 | 12.30 | 5,309,650 | 62,633,230 | 11.796 | 2.827 | 2.827 | 2.851 | 2.731 | 2.946 | 22,165,547 | 2.8257 | -4.84% |
| 1994-01-11 | 0 | 12.40 | 12.50 | 12.60 | 12.20 | 12.70 | 3,680,550 | 46,061,600 | 12.515 | 2.970 | 2.994 | 3.018 | 2.922 | 3.042 | 15,364,742 | 2.9979 | -2.36% |
| 1994-01-10 | 0 | 12.70 | 12.60 | 12.70 | 12.00 | 12.70 | 5,597,050 | 69,831,000 | 12.476 | 3.042 | 3.018 | 3.042 | 2.875 | 3.042 | 23,365,321 | 2.9887 | 6.72% |
| 1994-01-07 | 0 | 11.90 | 11.90 | 12.00 | 11.50 | 12.90 | 11,989,700 | 144,298,440 | 12.035 | 2.851 | 2.851 | 2.875 | 2.755 | 3.090 | 50,051,935 | 2.8830 | -9.16% |
| 1994-01-06 | 0 | 13.10 | 13.00 | 13.10 | 12.80 | 13.90 | 5,332,222 | 71,087,325 | 13.332 | 3.138 | 3.114 | 3.138 | 3.066 | 3.330 | 22,259,776 | 3.1935 | -6.43% |
| 1994-01-05 | 0 | 14.00 | 13.90 | 14.00 | 13.90 | 14.40 | 6,503,217 | 92,553,480 | 14.232 | 3.354 | 3.330 | 3.354 | 3.330 | 3.449 | 27,148,185 | 3.4092 | -3.45% |
| 1994-01-04 | 0 | 14.50 | 14.40 | 14.50 | 13.80 | 15.60 | 6,642,997 | 98,720,458 | 14.861 | 3.473 | 3.449 | 3.473 | 3.306 | 3.737 | 27,731,708 | 3.5598 | 4.32% |
| 1994-01-03 | 0 | 13.90 | 13.90 | 14.00 | 13.00 | 14.00 | 2,070,000 | 27,918,400 | 13.487 | 3.330 | 3.330 | 3.354 | 3.114 | 3.354 | 8,641,376 | 3.2308 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.