ASSOCIATED INTERNATIONAL HOTELS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00105 | 1985-10-24 |
Historic prices
Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.
Some data are hidden to fit your display. Rotate?
| Trade date | S | Close | Bid | Ask | Low | High | Volume | Turnover $ | VWAP | Adj Close |
Adj Bid |
Adj Ask |
Adj Low |
Adj High |
Adj Volume |
Adj VWAP |
Total Return |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-01-29 | 0 | 5.210 | 5.210 | 5.500 | 5.210 | 5.210 | 12,000 | 62,520 | 5.2100 | 5.210 | 5.210 | 5.500 | 5.210 | 5.210 | 12,000 | 5.2100 | 0.00% |
| 2026-01-28 | 0 | 5.210 | 5.200 | 5.390 | - | - | 0 | 0 | - | 5.210 | 5.200 | 5.390 | - | - | 0 | - | 0.00% |
| 2026-01-27 | 0 | 5.210 | 5.150 | 5.400 | - | - | 0 | 0 | - | 5.210 | 5.150 | 5.400 | - | - | 0 | - | 0.00% |
| 2026-01-26 | 0 | 5.210 | 5.110 | 5.400 | 5.120 | 5.540 | 48,000 | 246,780 | 5.1413 | 5.210 | 5.110 | 5.400 | 5.120 | 5.540 | 48,000 | 5.1413 | 1.76% |
| 2026-01-23 | 0 | 5.120 | 5.120 | 5.190 | 5.050 | 5.200 | 14,000 | 71,600 | 5.1143 | 5.120 | 5.120 | 5.190 | 5.050 | 5.200 | 14,000 | 5.1143 | -1.54% |
| 2026-01-22 | 0 | 5.200 | 5.200 | 5.550 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.550 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 5.200 | 5.200 | 5.550 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.550 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 5.200 | 5.200 | 5.550 | - | - | 49,020 | 250,002 | 5.1000 | 5.200 | 5.200 | 5.550 | - | - | 49,020 | 5.1000 | 0.00% |
| 2026-01-19 | 0 | 5.200 | 5.180 | 5.550 | - | - | 0 | 0 | - | 5.200 | 5.180 | 5.550 | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 5.200 | 5.120 | 5.550 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.200 | 5.120 | 5.550 | 5.200 | 5.200 | 10,000 | 5.2000 | 0.00% |
| 2026-01-15 | 0 | 5.200 | 5.000 | 5.550 | - | - | 0 | 0 | - | 5.200 | 5.000 | 5.550 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 5.200 | 5.180 | 5.550 | - | - | 0 | 0 | - | 5.200 | 5.180 | 5.550 | - | - | 0 | - | 0.00% |
| 2026-01-13 | 0 | 5.200 | 5.200 | 5.300 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.300 | - | - | 0 | - | 0.00% |
| 2026-01-12 | 0 | 5.200 | 5.200 | 5.650 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.650 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 5.200 | 5.200 | 5.650 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.650 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 5.200 | 5.200 | 5.650 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.200 | 5.200 | 5.650 | 5.200 | 5.200 | 10,000 | 5.2000 | 0.00% |
| 2026-01-07 | 0 | 5.200 | 5.200 | 5.650 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.200 | 5.200 | 5.650 | 5.200 | 5.200 | 10,000 | 5.2000 | 0.00% |
| 2026-01-06 | 0 | 5.200 | 5.200 | 5.350 | - | - | 0 | 0 | - | 5.200 | 5.200 | 5.350 | - | - | 0 | - | 0.97% |
| 2026-01-05 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.050 | 5.650 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.050 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.050 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 5.150 | 5.060 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.060 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 5.150 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.100 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 5.150 | 5.040 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.040 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 5.150 | 5.000 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.000 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 5.150 | 5.150 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.150 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 5.150 | 5.150 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.150 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 5.150 | 5.090 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.090 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 5.150 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.100 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 5.150 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.100 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.150 | 5.050 | 5.650 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 5.150 | 5.150 | 5.200 | - | - | 0 | - | 1.78% |
| 2025-12-11 | 0 | 5.200 | 5.130 | 5.650 | - | - | 0 | 0 | - | 5.060 | 4.992 | 5.498 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 5.200 | 5.120 | 5.620 | - | - | 0 | 0 | - | 5.060 | 4.982 | 5.469 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 5.200 | 5.120 | 5.620 | - | - | 0 | 0 | - | 5.060 | 4.982 | 5.469 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 5.200 | 5.120 | 5.620 | - | - | 0 | 0 | - | 5.060 | 4.982 | 5.469 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 5.200 | 5.120 | 5.600 | - | - | 0 | 0 | - | 5.060 | 4.982 | 5.449 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 5.200 | 5.200 | 5.600 | - | - | 0 | 0 | - | 5.060 | 5.060 | 5.449 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 5.200 | 5.110 | 5.650 | - | - | 0 | 0 | - | 5.060 | 4.972 | 5.498 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 5.200 | 5.120 | 5.590 | - | - | 0 | 0 | - | 5.060 | 4.982 | 5.440 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 5.200 | 5.130 | 5.650 | - | - | 0 | 0 | - | 5.060 | 4.992 | 5.498 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 5.200 | 5.070 | 5.450 | - | - | 0 | 0 | - | 5.060 | 4.934 | 5.303 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 5.200 | 5.080 | 5.450 | - | - | 0 | 0 | - | 5.060 | 4.943 | 5.303 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 5.200 | 5.110 | 5.400 | - | - | 0 | 0 | - | 5.060 | 4.972 | 5.255 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 5.200 | 5.050 | 5.450 | - | - | 0 | 0 | - | 5.060 | 4.914 | 5.303 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 5.200 | 5.160 | 5.450 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.060 | 5.021 | 5.303 | 5.060 | 5.060 | 10,277 | 5.0600 | -0.95% |
| 2025-11-21 | 0 | 5.250 | 5.050 | 5.480 | - | - | 0 | 0 | - | 5.109 | 4.914 | 5.332 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 5.250 | 5.200 | 5.480 | - | - | 0 | 0 | - | 5.109 | 5.060 | 5.332 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 5.250 | 5.200 | 5.480 | - | - | 0 | 0 | - | 5.109 | 5.060 | 5.332 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 5.250 | 5.200 | 5.340 | - | - | 0 | 0 | - | 5.109 | 5.060 | 5.196 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 5.250 | 5.200 | 5.480 | - | - | 0 | 0 | - | 5.109 | 5.060 | 5.332 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 5.250 | 5.200 | 5.360 | - | - | 0 | 0 | - | 5.109 | 5.060 | 5.216 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 5.250 | 5.200 | 5.360 | - | - | 0 | 0 | - | 5.109 | 5.060 | 5.216 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 5.250 | 5.120 | 5.350 | - | - | 0 | 0 | - | 5.109 | 4.982 | 5.206 | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 5.250 | 5.110 | 5.300 | - | - | 0 | 0 | - | 5.109 | 4.972 | 5.157 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 5.250 | 5.100 | 5.380 | - | - | 0 | 0 | - | 5.109 | 4.963 | 5.235 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 5.250 | 5.250 | 5.330 | - | - | 0 | 0 | - | 5.109 | 5.109 | 5.186 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 5.250 | 5.100 | 5.330 | - | - | 0 | 0 | - | 5.109 | 4.963 | 5.186 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 5.250 | 5.070 | 5.330 | - | - | 0 | 0 | - | 5.109 | 4.934 | 5.186 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 5.250 | 5.250 | 5.410 | - | - | 0 | 0 | - | 5.109 | 5.109 | 5.264 | - | - | 0 | - | 0.57% |
| 2025-11-03 | 0 | 5.220 | 5.100 | 5.450 | - | - | 0 | 0 | - | 5.079 | 4.963 | 5.303 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 5.220 | 5.220 | 5.450 | - | - | 0 | 0 | - | 5.079 | 5.079 | 5.303 | - | - | 0 | - | 0.38% |
| 2025-10-30 | 0 | 5.200 | 5.200 | 5.390 | - | - | 0 | 0 | - | 5.060 | 5.060 | 5.245 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 5.200 | 5.200 | 5.450 | - | - | 0 | 0 | - | 5.060 | 5.060 | 5.303 | - | - | 0 | - | 1.36% |
| 2025-10-27 | 0 | 5.130 | 5.130 | 5.450 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.992 | 4.992 | 5.303 | 4.972 | 4.972 | 2,055 | 4.9724 | -3.21% |
| 2025-10-24 | 0 | 5.300 | 5.110 | 5.400 | - | - | 0 | 0 | - | 5.157 | 4.972 | 5.255 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 5.300 | 5.110 | 5.380 | - | - | 0 | 0 | - | 5.157 | 4.972 | 5.235 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 5.300 | 5.120 | 5.400 | - | - | 0 | 0 | - | 5.157 | 4.982 | 5.255 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 5.300 | 5.150 | 5.370 | 5.300 | 5.300 | 51,000 | 270,240 | 5.2988 | 5.157 | 5.011 | 5.225 | 5.157 | 5.157 | 52,411 | 5.1562 | 0.00% |
| 2025-10-20 | 0 | 5.300 | 5.120 | 5.370 | - | - | 0 | 0 | - | 5.157 | 4.982 | 5.225 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 5.300 | 5.130 | 5.300 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 5.157 | 4.992 | 5.157 | 5.157 | 5.157 | 30,830 | 5.1573 | 0.00% |
| 2025-10-16 | 0 | 5.300 | 5.120 | 5.300 | 5.300 | 5.310 | 22,000 | 116,620 | 5.3009 | 5.157 | 4.982 | 5.157 | 5.157 | 5.167 | 22,609 | 5.1582 | 0.00% |
| 2025-10-15 | 0 | 5.300 | 5.110 | 5.390 | - | - | 0 | 0 | - | 5.157 | 4.972 | 5.245 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 5.300 | 5.110 | 5.360 | - | - | 0 | 0 | - | 5.157 | 4.972 | 5.216 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 5.300 | 5.120 | 5.950 | - | - | 0 | 0 | - | 5.157 | 4.982 | 5.790 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 5.300 | 5.110 | 5.400 | - | - | 0 | 0 | - | 5.157 | 4.972 | 5.255 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 5.300 | 5.110 | 5.350 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 5.157 | 4.972 | 5.206 | 5.157 | 5.157 | 2,055 | 5.1573 | 0.00% |
| 2025-10-08 | 0 | 5.300 | 5.110 | 5.300 | 5.300 | 5.300 | 28,000 | 148,400 | 5.3000 | 5.157 | 4.972 | 5.157 | 5.157 | 5.157 | 28,775 | 5.1573 | 0.00% |
| 2025-10-06 | 0 | 5.300 | 5.130 | 5.300 | - | - | 0 | 0 | - | 5.157 | 4.992 | 5.157 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 5.300 | 5.200 | 5.410 | - | - | 0 | 0 | - | 5.157 | 5.060 | 5.264 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 5.300 | 5.130 | 5.320 | - | - | 0 | 0 | - | 5.157 | 4.992 | 5.177 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 5.300 | 5.130 | 5.300 | - | - | 0 | 0 | - | 5.157 | 4.992 | 5.157 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 5.300 | 5.160 | 5.450 | - | - | 0 | 0 | - | 5.157 | 5.021 | 5.303 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 5.300 | 5.100 | 5.320 | 5.300 | 5.300 | 6,000 | 31,800 | 5.3000 | 5.157 | 4.963 | 5.177 | 5.157 | 5.157 | 6,166 | 5.1573 | 0.00% |
| 2025-09-25 | 0 | 5.300 | 5.300 | 5.320 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 5.157 | 5.157 | 5.177 | 5.157 | 5.157 | 4,111 | 5.1573 | 0.00% |
| 2025-09-24 | 0 | 5.300 | 5.300 | 5.320 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 5.157 | 5.157 | 5.177 | 5.157 | 5.157 | 4,111 | 5.1573 | -0.19% |
| 2025-09-23 | 0 | 5.310 | 5.300 | 5.350 | - | - | 0 | 0 | - | 5.167 | 5.157 | 5.206 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 5.310 | 5.300 | 5.500 | - | - | 0 | 0 | - | 5.167 | 5.157 | 5.352 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 5.310 | 5.300 | 5.410 | - | - | 0 | 0 | - | 5.167 | 5.157 | 5.264 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 5.310 | 5.300 | 5.410 | - | - | 0 | 0 | - | 5.167 | 5.157 | 5.264 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 5.310 | 5.300 | 5.410 | - | - | 0 | 0 | - | 5.167 | 5.157 | 5.264 | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 5.310 | 5.150 | 5.410 | - | - | 0 | 0 | - | 5.167 | 5.011 | 5.264 | - | - | 0 | - | -0.00% |
| 2025-09-15 | 0 | 5.500 | 5.260 | 5.550 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 5.167 | 4.942 | 5.214 | 5.167 | 5.167 | 4,258 | 5.1670 | 0.92% |
| 2025-09-12 | 0 | 5.450 | 5.400 | 5.550 | - | - | 0 | 0 | - | 5.120 | 5.073 | 5.214 | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 5.450 | 5.320 | 5.550 | 5.450 | 5.600 | 28,000 | 155,800 | 5.5643 | 5.120 | 4.998 | 5.214 | 5.120 | 5.261 | 29,804 | 5.2274 | -2.68% |
| 2025-09-10 | 0 | 5.600 | 5.420 | 5.800 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 5.261 | 5.092 | 5.449 | 5.261 | 5.261 | 10,644 | 5.2610 | 3.70% |
| 2025-09-09 | 0 | 5.400 | 5.330 | 5.600 | 5.400 | 5.400 | 8,000 | 43,200 | 5.4000 | 5.073 | 5.007 | 5.261 | 5.073 | 5.073 | 8,516 | 5.0731 | -0.37% |
| 2025-09-08 | 0 | 5.420 | 5.340 | 5.600 | - | - | 0 | 0 | - | 5.092 | 5.017 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 5.420 | 5.320 | 5.520 | - | - | 0 | 0 | - | 5.092 | 4.998 | 5.186 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 5.420 | 5.320 | 5.420 | 5.420 | 5.420 | 4,000 | 21,680 | 5.4200 | 5.092 | 4.998 | 5.092 | 5.092 | 5.092 | 4,258 | 5.0919 | 0.37% |
| 2025-09-03 | 0 | 5.400 | 5.340 | 5.600 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 5.073 | 5.017 | 5.261 | 5.073 | 5.073 | 21,289 | 5.0731 | -0.18% |
| 2025-09-02 | 0 | 5.410 | 5.410 | 5.550 | 5.410 | 5.420 | 20,000 | 108,300 | 5.4150 | 5.082 | 5.082 | 5.214 | 5.082 | 5.092 | 21,289 | 5.0872 | -1.64% |
| 2025-09-01 | 0 | 5.500 | 5.320 | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 5.167 | 4.998 | 5.167 | 5.167 | 5.167 | 2,129 | 5.1670 | 1.48% |
| 2025-08-29 | 0 | 5.420 | 5.410 | 5.550 | - | - | 0 | 0 | - | 5.092 | 5.082 | 5.214 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 5.420 | 5.320 | 5.540 | - | - | 0 | 0 | - | 5.092 | 4.998 | 5.205 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 5.420 | 5.420 | 5.600 | 5.320 | 5.420 | 32,000 | 173,040 | 5.4075 | 5.092 | 5.092 | 5.261 | 4.998 | 5.092 | 34,062 | 5.0801 | 1.69% |
| 2025-08-26 | 0 | 5.330 | 5.330 | 5.420 | - | - | 0 | 0 | - | 5.007 | 5.007 | 5.092 | - | - | 0 | - | 0.57% |
| 2025-08-25 | 0 | 5.300 | 5.300 | 5.600 | 5.300 | 5.310 | 20,000 | 106,060 | 5.3030 | 4.979 | 4.979 | 5.261 | 4.979 | 4.989 | 21,289 | 4.9820 | -1.49% |
| 2025-08-22 | 0 | 5.380 | 5.310 | 5.600 | - | - | 0 | 0 | - | 5.054 | 4.989 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 5.380 | 5.330 | 5.500 | 5.380 | 5.380 | 10,000 | 53,800 | 5.3800 | 5.054 | 5.007 | 5.167 | 5.054 | 5.054 | 10,644 | 5.0543 | -0.37% |
| 2025-08-20 | 0 | 5.400 | 5.310 | 5.500 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 5.073 | 4.989 | 5.167 | 5.073 | 5.073 | 21,289 | 5.0731 | 0.00% |
| 2025-08-19 | 0 | 5.400 | 5.310 | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 5.073 | 4.989 | 5.073 | 5.073 | 5.073 | 4,258 | 5.0731 | 1.69% |
| 2025-08-18 | 0 | 5.310 | 5.310 | 5.600 | - | - | 0 | 0 | - | 4.989 | 4.989 | 5.261 | - | - | 0 | - | 2.12% |
| 2025-08-15 | 0 | 5.200 | 5.200 | 5.350 | 5.200 | 5.300 | 37,440 | 197,286 | 5.2694 | 4.885 | 4.885 | 5.026 | 4.885 | 4.979 | 39,853 | 4.9504 | -1.52% |
| 2025-08-14 | 0 | 5.280 | 5.220 | 5.600 | 5.260 | 5.280 | 50,000 | 263,600 | 5.2720 | 4.960 | 4.904 | 5.261 | 4.942 | 4.960 | 53,222 | 4.9528 | 0.00% |
| 2025-08-13 | 0 | 5.280 | 5.280 | 5.600 | 5.280 | 5.290 | 16,000 | 84,540 | 5.2838 | 4.960 | 4.960 | 5.261 | 4.960 | 4.970 | 17,031 | 4.9639 | 1.54% |
| 2025-08-12 | 0 | 5.200 | 5.170 | 5.200 | - | - | 2,000 | 10,400 | 5.2000 | 4.885 | 4.857 | 4.885 | - | - | 2,129 | 4.8852 | 0.00% |
| 2025-08-11 | 0 | 5.200 | 5.180 | 5.260 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 4.885 | 4.866 | 4.942 | 4.885 | 4.885 | 21,289 | 4.8852 | -0.38% |
| 2025-08-08 | 0 | 5.220 | 5.130 | 5.220 | - | - | 0 | 0 | - | 4.904 | 4.819 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 5.220 | 5.150 | 5.220 | - | - | 0 | 0 | - | 4.904 | 4.838 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 5.220 | 5.140 | 5.220 | - | - | 0 | 0 | - | 4.904 | 4.829 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 5.220 | 5.140 | 5.220 | 5.200 | 5.220 | 20,000 | 104,360 | 5.2180 | 4.904 | 4.829 | 4.904 | 4.885 | 4.904 | 21,289 | 4.9021 | 1.36% |
| 2025-08-04 | 0 | 5.150 | 5.140 | 5.220 | - | - | 0 | 0 | - | 4.838 | 4.829 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 5.150 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.838 | 4.810 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 5.150 | 5.120 | 5.220 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 4.838 | 4.810 | 4.904 | 4.838 | 4.838 | 6,387 | 4.8382 | -1.34% |
| 2025-07-30 | 0 | 5.220 | 5.140 | 5.220 | - | - | 0 | 0 | - | 4.904 | 4.829 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 5.220 | 5.140 | 5.600 | - | - | 0 | 0 | - | 4.904 | 4.829 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 5.220 | 5.120 | 5.600 | - | - | 0 | 0 | - | 4.904 | 4.810 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 5.220 | 5.120 | 5.600 | - | - | 0 | 0 | - | 4.904 | 4.810 | 5.261 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 5.220 | 5.140 | 5.600 | 5.220 | 5.220 | 20,000 | 104,400 | 5.2200 | 4.904 | 4.829 | 5.261 | 4.904 | 4.904 | 21,289 | 4.9040 | 0.38% |
| 2025-07-23 | 0 | 5.200 | 5.150 | 5.220 | - | - | 0 | 0 | - | 4.885 | 4.838 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 5.200 | 5.110 | 5.200 | - | - | 0 | 0 | - | 4.885 | 4.801 | 4.885 | - | - | 0 | - | -0.38% |
| 2025-07-21 | 0 | 5.220 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.904 | 4.810 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 5.220 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.904 | 4.810 | 4.904 | - | - | 0 | - | -0.19% |
| 2025-07-17 | 0 | 5.230 | 5.110 | 5.230 | - | - | 0 | 0 | - | 4.913 | 4.801 | 4.913 | - | - | 0 | - | -0.19% |
| 2025-07-16 | 0 | 5.240 | 5.150 | 5.280 | - | - | 4,000 | 20,440 | 5.1100 | 4.923 | 4.838 | 4.960 | - | - | 4,258 | 4.8006 | 0.00% |
| 2025-07-15 | 0 | 5.240 | 5.110 | 5.240 | - | - | 0 | 0 | - | 4.923 | 4.801 | 4.923 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 5.240 | 5.140 | 5.240 | - | - | 0 | 0 | - | 4.923 | 4.829 | 4.923 | - | - | 0 | - | -0.19% |
| 2025-07-11 | 0 | 5.250 | 5.180 | 5.270 | 5.250 | 5.250 | 80,000 | 420,000 | 5.2500 | 4.932 | 4.866 | 4.951 | 4.932 | 4.932 | 85,155 | 4.9322 | 2.34% |
| 2025-07-10 | 0 | 5.130 | 5.130 | 5.200 | 5.120 | 5.250 | 26,000 | 135,200 | 5.2000 | 4.819 | 4.819 | 4.885 | 4.810 | 4.932 | 27,675 | 4.8852 | -0.77% |
| 2025-07-09 | 0 | 5.170 | 5.110 | 5.180 | 5.170 | 5.170 | 10,000 | 51,460 | 5.1460 | 4.857 | 4.801 | 4.866 | 4.857 | 4.857 | 10,644 | 4.8345 | 0.00% |
| 2025-07-08 | 0 | 5.170 | 5.110 | 5.170 | - | - | 0 | 0 | - | 4.857 | 4.801 | 4.857 | - | - | 0 | - | -0.58% |
| 2025-07-07 | 0 | 5.200 | 5.100 | 5.220 | - | - | 0 | 0 | - | 4.885 | 4.791 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 5.200 | 5.110 | 5.200 | 5.030 | 5.200 | 8,000 | 41,260 | 5.1575 | 4.885 | 4.801 | 4.885 | 4.725 | 4.885 | 8,516 | 4.8453 | 0.00% |
| 2025-07-03 | 0 | 5.200 | 5.150 | 5.590 | 5.110 | 5.200 | 8,000 | 41,420 | 5.1775 | 4.885 | 4.838 | 5.252 | 4.801 | 4.885 | 8,516 | 4.8641 | 2.36% |
| 2025-07-02 | 0 | 5.080 | 5.060 | 5.500 | - | - | 0 | 0 | - | 4.772 | 4.754 | 5.167 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 5.080 | 5.050 | 5.080 | 5.080 | 5.200 | 42,000 | 215,120 | 5.1219 | 4.772 | 4.744 | 4.772 | 4.772 | 4.885 | 44,706 | 4.8118 | -4.51% |
| 2025-06-27 | 0 | 5.320 | 5.200 | 5.400 | 5.240 | 5.320 | 52,000 | 275,440 | 5.2969 | 4.998 | 4.885 | 5.073 | 4.923 | 4.998 | 55,351 | 4.9763 | 2.11% |
| 2025-06-26 | 0 | 5.210 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.895 | 4.810 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 5.210 | 5.100 | 5.220 | 5.210 | 5.210 | 2,000 | 10,420 | 5.2100 | 4.895 | 4.791 | 4.904 | 4.895 | 4.895 | 2,129 | 4.8946 | 0.97% |
| 2025-06-24 | 0 | 5.160 | 5.110 | 5.220 | 5.110 | 5.180 | 16,000 | 82,080 | 5.1300 | 4.848 | 4.801 | 4.904 | 4.801 | 4.866 | 17,031 | 4.8194 | -0.39% |
| 2025-06-23 | 0 | 5.180 | 5.110 | 5.180 | - | - | 0 | 0 | - | 4.866 | 4.801 | 4.866 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 5.180 | 5.080 | 5.220 | - | - | 0 | 0 | - | 4.866 | 4.772 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 5.180 | 5.080 | 5.220 | - | - | 0 | 0 | - | 4.866 | 4.772 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 5.180 | 5.100 | 5.220 | - | - | 0 | 0 | - | 4.866 | 4.791 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 5.180 | 5.180 | 5.200 | - | - | 0 | 0 | - | 4.866 | 4.866 | 4.885 | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 5.180 | 5.180 | 5.220 | - | - | 0 | 0 | - | 4.866 | 4.866 | 4.904 | - | - | 0 | - | 1.37% |
| 2025-06-13 | 0 | 5.110 | 5.100 | 5.150 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.801 | 4.791 | 4.838 | 4.801 | 4.801 | 2,129 | 4.8006 | 0.00% |
| 2025-06-12 | 0 | 5.110 | 5.110 | 5.200 | - | - | 0 | 0 | - | 4.801 | 4.801 | 4.885 | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 5.110 | 5.110 | 5.400 | 5.110 | 5.150 | 12,000 | 61,700 | 5.1417 | 4.801 | 4.801 | 5.073 | 4.801 | 4.838 | 12,773 | 4.8304 | -1.16% |
| 2025-06-10 | 0 | 5.170 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.857 | 4.810 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 5.170 | 5.120 | 5.230 | 5.150 | 5.170 | 12,000 | 61,920 | 5.1600 | 4.857 | 4.810 | 4.913 | 4.838 | 4.857 | 12,773 | 4.8476 | 0.98% |
| 2025-06-06 | 0 | 5.120 | 5.100 | 5.230 | 5.120 | 5.120 | 20,000 | 102,400 | 5.1200 | 4.810 | 4.791 | 4.913 | 4.810 | 4.810 | 21,289 | 4.8100 | -0.39% |
| 2025-06-05 | 0 | 5.140 | 5.100 | 5.230 | 5.140 | 5.140 | 20,000 | 102,800 | 5.1400 | 4.829 | 4.791 | 4.913 | 4.829 | 4.829 | 21,289 | 4.8288 | -0.19% |
| 2025-06-04 | 0 | 5.150 | 5.120 | 5.230 | 5.150 | 5.150 | 20,000 | 103,000 | 5.1500 | 4.838 | 4.810 | 4.913 | 4.838 | 4.838 | 21,289 | 4.8382 | 0.59% |
| 2025-06-03 | 0 | 5.120 | 5.120 | 5.230 | - | - | 0 | 0 | - | 4.810 | 4.810 | 4.913 | - | - | 0 | - | 0.39% |
| 2025-06-02 | 0 | 5.100 | 5.100 | 5.180 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 4.791 | 4.791 | 4.866 | 4.791 | 4.791 | 4,258 | 4.7913 | -1.54% |
| 2025-05-30 | 0 | 5.180 | 5.080 | 5.230 | - | - | 0 | 0 | - | 4.866 | 4.772 | 4.913 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 5.180 | 5.140 | 5.190 | - | - | 0 | 0 | - | 4.866 | 4.829 | 4.876 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 5.180 | 5.150 | 5.210 | 5.150 | 5.180 | 16,000 | 82,700 | 5.1688 | 4.866 | 4.838 | 4.895 | 4.838 | 4.866 | 17,031 | 4.8558 | 0.78% |
| 2025-05-27 | 0 | 5.140 | 5.100 | 5.180 | - | - | 0 | 0 | - | 4.829 | 4.791 | 4.866 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 5.140 | 5.060 | 5.180 | - | - | 0 | 0 | - | 4.829 | 4.754 | 4.866 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 5.140 | 5.100 | 5.160 | 5.130 | 5.140 | 24,000 | 123,320 | 5.1383 | 4.829 | 4.791 | 4.848 | 4.819 | 4.829 | 25,547 | 4.8273 | 0.00% |
| 2025-05-22 | 0 | 5.140 | 5.100 | 5.140 | 5.130 | 5.150 | 20,000 | 102,800 | 5.1400 | 4.829 | 4.791 | 4.829 | 4.819 | 4.838 | 21,289 | 4.8288 | 1.18% |
| 2025-05-21 | 0 | 5.080 | 5.080 | 5.200 | 5.060 | 5.060 | 6,000 | 30,360 | 5.0600 | 4.772 | 4.772 | 4.885 | 4.754 | 4.754 | 6,387 | 4.7537 | 0.40% |
| 2025-05-20 | 0 | 5.060 | 5.060 | 5.180 | - | - | 0 | 0 | - | 4.754 | 4.754 | 4.866 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 5.060 | 5.040 | 5.180 | - | - | 0 | 0 | - | 4.754 | 4.735 | 4.866 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 5.060 | 5.040 | 5.180 | - | - | 0 | 0 | - | 4.754 | 4.735 | 4.866 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.060 | 10,000 | 50,600 | 5.0600 | 4.754 | 4.754 | 4.866 | 4.754 | 4.754 | 10,644 | 4.7537 | 0.00% |
| 2025-05-14 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.070 | 20,000 | 101,260 | 5.0630 | 4.754 | 4.754 | 4.866 | 4.754 | 4.763 | 21,289 | 4.7565 | -0.59% |
| 2025-05-13 | 0 | 5.090 | 5.070 | 5.180 | 5.070 | 5.100 | 8,000 | 40,680 | 5.0850 | 4.782 | 4.763 | 4.866 | 4.763 | 4.791 | 8,516 | 4.7772 | 0.39% |
| 2025-05-12 | 0 | 5.070 | 5.060 | 5.180 | 5.070 | 5.070 | 4,000 | 20,280 | 5.0700 | 4.763 | 4.754 | 4.866 | 4.763 | 4.763 | 4,258 | 4.7631 | -0.98% |
| 2025-05-09 | 0 | 5.120 | 5.050 | 5.120 | - | - | 0 | 0 | - | 4.810 | 4.744 | 4.810 | - | - | 0 | - | -0.19% |
| 2025-05-08 | 0 | 5.130 | 5.070 | 5.130 | - | - | 10,000 | 50,800 | 5.0800 | 4.819 | 4.763 | 4.819 | - | - | 10,644 | 4.7725 | -0.19% |
| 2025-05-07 | 0 | 5.140 | 5.070 | 5.140 | 5.130 | 5.140 | 24,000 | 123,260 | 5.1358 | 4.829 | 4.763 | 4.829 | 4.819 | 4.829 | 25,547 | 4.8249 | 0.39% |
| 2025-05-06 | 0 | 5.120 | 5.060 | 5.120 | 5.120 | 5.120 | 20,000 | 102,400 | 5.1200 | 4.810 | 4.754 | 4.810 | 4.810 | 4.810 | 21,289 | 4.8100 | 1.19% |
| 2025-05-02 | 0 | 5.060 | 5.040 | 5.180 | - | - | 0 | 0 | - | 4.754 | 4.735 | 4.866 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 5.060 | 5.000 | 5.130 | 5.060 | 5.060 | 10,000 | 50,600 | 5.0600 | 4.754 | 4.697 | 4.819 | 4.754 | 4.754 | 10,644 | 4.7537 | 0.00% |
| 2025-04-29 | 0 | 5.060 | 5.000 | 5.090 | - | - | 0 | 0 | - | 4.754 | 4.697 | 4.782 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.060 | 28,000 | 141,680 | 5.0600 | 4.754 | 4.754 | 4.866 | 4.754 | 4.754 | 29,804 | 4.7537 | 0.00% |
| 2025-04-25 | 0 | 5.060 | 5.020 | 5.080 | - | - | 0 | 0 | - | 4.754 | 4.716 | 4.772 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 5.060 | 4.980 | 5.060 | - | - | 0 | 0 | - | 4.754 | 4.679 | 4.754 | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 5.060 | 4.980 | 5.100 | 5.060 | 5.060 | 8,000 | 40,480 | 5.0600 | 4.754 | 4.679 | 4.791 | 4.754 | 4.754 | 8,516 | 4.7537 | 0.00% |
| 2025-04-22 | 0 | 5.060 | 4.900 | 5.220 | - | - | 0 | 0 | - | 4.754 | 4.603 | 4.904 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 5.060 | 4.870 | 5.060 | 5.060 | 5.060 | 2,000 | 10,120 | 5.0600 | 4.754 | 4.575 | 4.754 | 4.754 | 4.754 | 2,129 | 4.7537 | 0.60% |
| 2025-04-16 | 0 | 5.030 | 4.900 | 5.030 | 5.030 | 5.030 | 2,000 | 10,060 | 5.0300 | 4.725 | 4.603 | 4.725 | 4.725 | 4.725 | 2,129 | 4.7255 | 2.44% |
| 2025-04-15 | 0 | 4.910 | 4.910 | 5.020 | - | - | 0 | 0 | - | 4.613 | 4.613 | 4.716 | - | - | 0 | - | 0.20% |
| 2025-04-14 | 0 | 4.900 | 4.900 | 5.000 | - | - | 0 | 0 | - | 4.603 | 4.603 | 4.697 | - | - | 0 | - | 0.41% |
| 2025-04-11 | 0 | 4.880 | 4.850 | 5.030 | - | - | 0 | 0 | - | 4.585 | 4.556 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 4.880 | 4.880 | 5.060 | - | - | 0 | 0 | - | 4.585 | 4.585 | 4.754 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 4.880 | 4.700 | 4.930 | - | - | 0 | 0 | - | 4.585 | 4.415 | 4.632 | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 4.880 | 4.680 | 4.950 | - | - | 0 | 0 | - | 4.585 | 4.397 | 4.650 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 4.880 | 4.780 | 4.880 | 4.880 | 4.880 | 8,000 | 39,040 | 4.8800 | 4.585 | 4.491 | 4.585 | 4.585 | 4.585 | 8,516 | 4.5846 | -4.31% |
| 2025-04-03 | 0 | 5.100 | 4.920 | 5.110 | - | - | 0 | 0 | - | 4.791 | 4.622 | 4.801 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 5.100 | 4.940 | 5.100 | 5.020 | 5.370 | 8,000 | 41,560 | 5.1950 | 4.791 | 4.641 | 4.791 | 4.716 | 5.045 | 8,516 | 4.8805 | 3.03% |
| 2025-04-01 | 0 | 4.950 | 4.950 | 5.400 | - | - | 0 | 0 | - | 4.650 | 4.650 | 5.073 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 4.950 | 4.940 | 5.400 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.650 | 4.641 | 5.073 | 4.650 | 4.650 | 2,129 | 4.6503 | 0.00% |
| 2025-03-28 | 0 | 4.950 | 4.950 | 5.400 | - | - | 0 | 0 | - | 4.650 | 4.650 | 5.073 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 4.950 | 4.950 | 5.400 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.650 | 4.650 | 5.073 | 4.650 | 4.650 | 2,129 | 4.6503 | 0.81% |
| 2025-03-26 | 0 | 4.910 | 4.910 | 4.980 | 4.910 | 4.990 | 52,000 | 256,880 | 4.9400 | 4.613 | 4.613 | 4.679 | 4.613 | 4.688 | 55,351 | 4.6409 | -1.41% |
| 2025-03-25 | 0 | 4.980 | 4.950 | 5.400 | 4.950 | 4.980 | 52,000 | 258,320 | 4.9677 | 4.679 | 4.650 | 5.073 | 4.650 | 4.679 | 55,351 | 4.6670 | 0.20% |
| 2025-03-24 | 0 | 4.970 | 4.960 | 5.030 | 4.970 | 4.980 | 16,000 | 79,540 | 4.9713 | 4.669 | 4.660 | 4.725 | 4.669 | 4.679 | 17,031 | 4.6703 | -0.40% |
| 2025-03-21 | 0 | 4.990 | 4.970 | 5.010 | 4.970 | 5.000 | 30,000 | 149,660 | 4.9887 | 4.688 | 4.669 | 4.707 | 4.669 | 4.697 | 31,933 | 4.6867 | -0.40% |
| 2025-03-20 | 0 | 5.010 | 4.990 | 5.010 | 5.010 | 5.010 | 46,000 | 230,460 | 5.0100 | 4.707 | 4.688 | 4.707 | 4.707 | 4.707 | 48,964 | 4.7067 | -0.40% |
| 2025-03-19 | 0 | 5.030 | 5.000 | 5.030 | 5.000 | 5.030 | 40,000 | 200,600 | 5.0150 | 4.725 | 4.697 | 4.725 | 4.697 | 4.725 | 42,578 | 4.7114 | 0.20% |
| 2025-03-18 | 0 | 5.020 | 5.020 | 5.060 | 5.000 | 5.020 | 70,000 | 350,600 | 5.0086 | 4.716 | 4.716 | 4.754 | 4.697 | 4.716 | 74,511 | 4.7054 | 0.40% |
| 2025-03-17 | 0 | 5.000 | 4.980 | 5.010 | 5.000 | 5.010 | 58,000 | 290,340 | 5.0059 | 4.697 | 4.679 | 4.707 | 4.697 | 4.707 | 61,737 | 4.7028 | -0.20% |
| 2025-03-14 | 0 | 5.010 | 5.000 | 5.050 | 5.010 | 5.010 | 52,000 | 260,520 | 5.0100 | 4.707 | 4.697 | 4.744 | 4.707 | 4.707 | 55,351 | 4.7067 | 0.20% |
| 2025-03-13 | 0 | 5.000 | 4.950 | 5.060 | - | - | 0 | 0 | - | 4.697 | 4.650 | 4.754 | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 5.000 | 4.980 | 5.050 | 5.000 | 5.020 | 40,000 | 200,380 | 5.0095 | 4.697 | 4.679 | 4.744 | 4.697 | 4.716 | 42,578 | 4.7062 | 0.00% |
| 2025-03-11 | 0 | 5.000 | 4.990 | 5.050 | 4.990 | 5.000 | 12,000 | 59,960 | 4.9967 | 4.697 | 4.688 | 4.744 | 4.688 | 4.697 | 12,773 | 4.6942 | -0.40% |
| 2025-03-10 | 0 | 5.020 | 5.060 | 5.090 | 4.980 | 5.030 | 64,000 | 320,820 | 5.0128 | 4.716 | 4.754 | 4.782 | 4.679 | 4.725 | 68,124 | 4.7093 | -1.38% |
| 2025-03-07 | 0 | 5.090 | 5.030 | 5.110 | 5.000 | 5.020 | 40,000 | 200,340 | 5.0085 | 4.782 | 4.725 | 4.801 | 4.697 | 4.716 | 42,578 | 4.7053 | -0.20% |
| 2025-03-06 | 0 | 5.100 | 5.090 | 5.100 | 5.000 | 5.050 | 44,000 | 221,140 | 5.0259 | 4.791 | 4.782 | 4.791 | 4.697 | 4.744 | 46,835 | 4.7216 | 0.39% |
| 2025-03-05 | 0 | 5.080 | 5.080 | 5.100 | 5.020 | 5.020 | 12,000 | 60,240 | 5.0200 | 4.772 | 4.772 | 4.791 | 4.716 | 4.716 | 12,773 | 4.7161 | 1.80% |
| 2025-03-04 | 0 | 4.990 | 4.920 | 5.020 | - | - | 0 | 0 | - | 4.688 | 4.622 | 4.716 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 4.990 | 4.950 | 4.990 | 4.950 | 4.990 | 18,000 | 89,420 | 4.9678 | 4.688 | 4.650 | 4.688 | 4.650 | 4.688 | 19,160 | 4.6670 | 1.22% |
| 2025-02-28 | 0 | 4.930 | 4.910 | 4.990 | 4.930 | 4.930 | 10,000 | 49,300 | 4.9300 | 4.632 | 4.613 | 4.688 | 4.632 | 4.632 | 10,644 | 4.6315 | -0.60% |
| 2025-02-27 | 0 | 4.960 | 4.930 | 4.990 | - | - | 0 | 0 | - | 4.660 | 4.632 | 4.688 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 4.960 | 4.900 | 4.980 | - | - | 0 | 0 | - | 4.660 | 4.603 | 4.679 | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 4.960 | 4.920 | - | - | - | 0 | 0 | - | 4.660 | 4.622 | - | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 4.960 | 4.900 | 4.960 | 4.960 | 4.970 | 40,000 | 198,700 | 4.9675 | 4.660 | 4.603 | 4.660 | 4.660 | 4.669 | 42,578 | 4.6668 | 1.22% |
| 2025-02-21 | 0 | 4.900 | 4.900 | 5.150 | - | - | 0 | 0 | - | 4.603 | 4.603 | 4.838 | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 4.900 | 5.000 | 5.150 | - | - | 0 | 0 | - | 4.603 | 4.697 | 4.838 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 4.900 | 4.900 | 5.150 | - | - | 0 | 0 | - | 4.603 | 4.603 | 4.838 | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 4.900 | 4.900 | 5.050 | - | - | 0 | 0 | - | 4.603 | 4.603 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 4.900 | 4.900 | 4.960 | 4.890 | 4.900 | 20,000 | 97,920 | 4.8960 | 4.603 | 4.603 | 4.660 | 4.594 | 4.603 | 21,289 | 4.5996 | -0.41% |
| 2025-02-14 | 0 | 4.920 | 4.890 | 5.050 | - | - | 0 | 0 | - | 4.622 | 4.594 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 4.920 | 4.900 | 5.050 | - | - | 0 | 0 | - | 4.622 | 4.603 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 4.920 | 4.910 | 5.050 | - | - | 0 | 0 | - | 4.622 | 4.613 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 4.920 | 4.920 | 5.050 | - | - | 0 | 0 | - | 4.622 | 4.622 | 4.744 | - | - | 0 | - | 0.20% |
| 2025-02-10 | 0 | 4.910 | 4.910 | 5.050 | 4.900 | 4.910 | 10,000 | 49,020 | 4.9020 | 4.613 | 4.613 | 4.744 | 4.603 | 4.613 | 10,644 | 4.6052 | -0.61% |
| 2025-02-07 | 0 | 4.940 | 4.920 | 5.050 | - | - | 0 | 0 | - | 4.641 | 4.622 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.940 | 4.920 | 5.050 | - | - | 0 | 0 | - | 4.641 | 4.622 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 4.940 | 4.910 | 5.050 | - | - | 0 | 0 | - | 4.641 | 4.613 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 4.940 | 4.940 | 5.050 | - | - | 0 | 0 | - | 4.641 | 4.641 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 4.940 | 4.920 | 5.000 | - | - | 0 | 0 | - | 4.641 | 4.622 | 4.697 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 4.940 | 4.940 | 4.960 | 4.940 | 4.950 | 42,000 | 207,580 | 4.9424 | 4.641 | 4.641 | 4.660 | 4.641 | 4.650 | 44,706 | 4.6432 | -0.40% |
| 2025-01-27 | 0 | 4.960 | 4.960 | 4.980 | 4.950 | 4.970 | 50,000 | 248,140 | 4.9628 | 4.660 | 4.660 | 4.679 | 4.650 | 4.669 | 53,222 | 4.6624 | -0.40% |
| 2025-01-24 | 0 | 4.980 | 4.950 | 5.050 | - | - | 0 | 0 | - | 4.679 | 4.650 | 4.744 | - | - | 0 | - | -0.20% |
| 2025-01-23 | 0 | 4.990 | 4.960 | 5.050 | 4.950 | 4.990 | 50,000 | 247,780 | 4.9556 | 4.688 | 4.660 | 4.744 | 4.650 | 4.688 | 53,222 | 4.6556 | 0.00% |
| 2025-01-22 | 0 | 4.990 | 4.970 | 5.050 | - | - | 0 | 0 | - | 4.688 | 4.669 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 4.990 | 4.970 | 5.050 | - | - | 0 | 0 | - | 4.688 | 4.669 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 4.990 | 4.990 | 5.020 | 4.950 | 5.010 | 48,000 | 239,520 | 4.9900 | 4.688 | 4.688 | 4.716 | 4.650 | 4.707 | 51,093 | 4.6879 | -0.60% |
| 2025-01-17 | 0 | 5.020 | 4.970 | 5.050 | - | - | 0 | 0 | - | 4.716 | 4.669 | 4.744 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 5.020 | 4.970 | 5.020 | 5.020 | 5.020 | 74,000 | 371,480 | 5.0200 | 4.716 | 4.669 | 4.716 | 4.716 | 4.716 | 78,769 | 4.7161 | 0.60% |
| 2025-01-15 | 0 | 4.990 | 4.970 | 5.300 | - | - | 0 | 0 | - | 4.688 | 4.669 | 4.979 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 4.990 | 4.980 | 5.700 | - | - | 0 | 0 | - | 4.688 | 4.679 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 4.990 | 4.970 | 5.700 | - | - | 0 | 0 | - | 4.688 | 4.669 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 4.990 | 4.960 | 5.700 | - | - | 0 | 0 | - | 4.688 | 4.660 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 4.990 | 4.960 | 5.700 | - | - | 0 | 0 | - | 4.688 | 4.660 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 4.990 | 4.960 | 5.700 | - | - | 0 | 0 | - | 4.688 | 4.660 | 5.355 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 4.990 | 4.960 | 4.990 | 5.000 | 5.020 | 28,000 | 140,260 | 5.0093 | 4.688 | 4.660 | 4.688 | 4.697 | 4.716 | 29,804 | 4.7060 | -0.40% |
| 2025-01-06 | 0 | 5.010 | 5.000 | 5.050 | 5.010 | 5.010 | 8,000 | 40,080 | 5.0100 | 4.707 | 4.697 | 4.744 | 4.707 | 4.707 | 8,516 | 4.7067 | -0.40% |
| 2025-01-03 | 0 | 5.030 | 5.000 | 5.030 | 5.030 | 5.030 | 4,000 | 20,120 | 5.0300 | 4.725 | 4.697 | 4.725 | 4.725 | 4.725 | 4,258 | 4.7255 | 0.00% |
| 2025-01-02 | 0 | 5.030 | 5.000 | 5.030 | 5.020 | 5.030 | 20,000 | 100,520 | 5.0260 | 4.725 | 4.697 | 4.725 | 4.716 | 4.725 | 21,289 | 4.7217 | 0.00% |
| 2024-12-31 | 0 | 5.030 | 5.010 | 5.080 | - | - | 0 | 0 | - | 4.725 | 4.707 | 4.772 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 5.030 | 5.020 | 5.080 | 5.030 | 5.030 | 2,000 | 10,060 | 5.0300 | 4.725 | 4.716 | 4.772 | 4.725 | 4.725 | 2,129 | 4.7255 | -0.98% |
| 2024-12-27 | 0 | 5.080 | 5.050 | 5.080 | 5.050 | 5.080 | 14,000 | 70,820 | 5.0586 | 4.772 | 4.744 | 4.772 | 4.744 | 4.772 | 14,902 | 4.7523 | 0.59% |
| 2024-12-24 | 0 | 5.050 | 5.000 | 5.110 | - | - | 0 | 0 | - | 4.744 | 4.697 | 4.801 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 5.050 | 5.050 | 5.110 | - | - | 0 | 0 | - | 4.744 | 4.744 | 4.801 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 5.050 | 5.000 | 5.110 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 4.744 | 4.697 | 4.801 | 4.744 | 4.744 | 6,387 | 4.7443 | -1.17% |
| 2024-12-19 | 0 | 5.110 | 5.000 | 5.110 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.801 | 4.697 | 4.801 | 4.801 | 4.801 | 2,129 | 4.8006 | 0.00% |
| 2024-12-18 | 0 | 5.110 | 5.000 | 5.110 | 5.110 | 5.110 | 10,000 | 51,100 | 5.1100 | 4.801 | 4.697 | 4.801 | 4.801 | 4.801 | 10,644 | 4.8006 | 0.00% |
| 2024-12-17 | 0 | 5.110 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.801 | 4.707 | 4.885 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 5.110 | 4.980 | 5.200 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.801 | 4.679 | 4.885 | 4.801 | 4.801 | 2,129 | 4.8006 | 0.00% |
| 2024-12-13 | 0 | 5.110 | 5.000 | 5.200 | - | - | 0 | 0 | - | 4.801 | 4.697 | 4.885 | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 5.110 | 5.050 | 5.120 | 5.010 | 5.120 | 30,000 | 153,220 | 5.1073 | 4.801 | 4.744 | 4.810 | 4.707 | 4.810 | 31,933 | 4.7981 | -0.20% |
| 2024-12-11 | 0 | 5.280 | 5.130 | 5.280 | 5.120 | 5.300 | 16,000 | 82,560 | 5.1600 | 4.810 | 4.673 | 4.810 | 4.664 | 4.828 | 17,563 | 4.7007 | 3.13% |
| 2024-12-10 | 0 | 5.120 | 5.120 | 5.180 | 5.100 | 5.160 | 26,000 | 132,920 | 5.1123 | 4.664 | 4.664 | 4.719 | 4.646 | 4.701 | 28,540 | 4.6573 | 0.39% |
| 2024-12-09 | 0 | 5.100 | 5.100 | 5.140 | 5.090 | 5.090 | 20,000 | 101,800 | 5.0900 | 4.646 | 4.646 | 4.683 | 4.637 | 4.637 | 21,954 | 4.6370 | -0.39% |
| 2024-12-06 | 0 | 5.120 | 5.120 | 5.170 | 5.120 | 5.120 | 20,000 | 102,400 | 5.1200 | 4.664 | 4.664 | 4.710 | 4.664 | 4.664 | 21,954 | 4.6643 | 0.39% |
| 2024-12-05 | 0 | 5.100 | 5.090 | 5.190 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 4.646 | 4.637 | 4.728 | 4.646 | 4.646 | 21,954 | 4.6461 | -0.78% |
| 2024-12-04 | 0 | 5.140 | 5.070 | 5.200 | - | - | 0 | 0 | - | 4.683 | 4.619 | 4.737 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 5.140 | 5.100 | 5.140 | 5.070 | 5.180 | 68,000 | 346,760 | 5.0994 | 4.683 | 4.646 | 4.683 | 4.619 | 4.719 | 74,644 | 4.6455 | -1.15% |
| 2024-12-02 | 0 | 5.200 | 5.090 | 5.380 | - | - | 0 | 0 | - | 4.737 | 4.637 | 4.901 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 5.200 | 5.100 | 5.400 | 4.800 | 5.200 | 62,000 | 304,340 | 4.9087 | 4.737 | 4.646 | 4.919 | 4.373 | 4.737 | 68,058 | 4.4718 | -3.35% |
| 2024-11-28 | 0 | 5.380 | 5.280 | 5.380 | - | - | 0 | 0 | - | 4.901 | 4.810 | 4.901 | - | - | 0 | - | -0.37% |
| 2024-11-27 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 4.919 | 4.737 | 4.919 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 5.400 | 5.210 | 5.400 | - | - | 0 | 0 | - | 4.919 | 4.746 | 4.919 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 5.400 | 5.160 | 5.500 | - | - | 0 | 0 | - | 4.919 | 4.701 | 5.010 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 5.400 | 5.250 | 5.500 | - | - | 0 | 0 | - | 4.919 | 4.783 | 5.010 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 5.400 | 5.100 | 5.500 | - | - | 0 | 0 | - | 4.919 | 4.646 | 5.010 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 5.400 | 5.150 | 5.500 | - | - | 0 | 0 | - | 4.919 | 4.692 | 5.010 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 5.400 | 5.100 | 5.500 | - | - | 0 | 0 | - | 4.919 | 4.646 | 5.010 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 5.400 | 5.300 | 5.500 | - | - | 0 | 0 | - | 4.919 | 4.828 | 5.010 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 5.400 | 5.220 | 5.500 | - | - | 0 | 0 | - | 4.919 | 4.755 | 5.010 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 5.400 | 5.220 | 5.950 | - | - | 0 | 0 | - | 4.919 | 4.755 | 5.420 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 5.400 | 5.250 | 5.950 | - | - | 0 | 0 | - | 4.919 | 4.783 | 5.420 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 5.400 | 5.210 | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 4.919 | 4.746 | 4.919 | 4.919 | 4.919 | 4,391 | 4.9194 | 0.00% |
| 2024-11-11 | 0 | 5.400 | 5.390 | 5.550 | 5.400 | 5.410 | 42,000 | 226,820 | 5.4005 | 4.919 | 4.910 | 5.056 | 4.919 | 4.928 | 46,104 | 4.9198 | -0.18% |
| 2024-11-08 | 0 | 5.410 | 5.410 | 5.500 | 5.400 | 5.410 | 20,000 | 108,040 | 5.4020 | 4.928 | 4.928 | 5.010 | 4.919 | 4.928 | 21,954 | 4.9212 | -0.18% |
| 2024-11-07 | 0 | 5.420 | 5.420 | 5.550 | - | - | 0 | 0 | - | 4.938 | 4.938 | 5.056 | - | - | 0 | - | 0.18% |
| 2024-11-06 | 0 | 5.410 | 5.390 | 5.550 | - | - | 0 | 0 | - | 4.928 | 4.910 | 5.056 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 5.410 | 5.400 | 5.550 | - | - | 0 | 0 | - | 4.928 | 4.919 | 5.056 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 5.410 | 5.380 | 5.550 | - | - | 0 | 0 | - | 4.928 | 4.901 | 5.056 | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 5.410 | 5.410 | 5.550 | - | - | 0 | 0 | - | 4.928 | 4.928 | 5.056 | - | - | 0 | - | 0.19% |
| 2024-10-31 | 0 | 5.400 | 5.400 | 5.550 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 4.919 | 4.919 | 5.056 | 4.919 | 4.919 | 21,954 | 4.9194 | -1.82% |
| 2024-10-30 | 0 | 5.500 | 5.420 | 5.600 | - | - | 0 | 0 | - | 5.010 | 4.938 | 5.102 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 5.500 | 5.470 | 5.600 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 5.010 | 4.983 | 5.102 | 5.010 | 5.010 | 21,954 | 5.0105 | 0.00% |
| 2024-10-28 | 0 | 5.500 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.919 | 5.147 | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 5.500 | 5.400 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.919 | 5.147 | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 5.500 | 5.380 | 5.650 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 5.010 | 4.901 | 5.147 | 5.010 | 5.010 | 21,954 | 5.0105 | -0.54% |
| 2024-10-23 | 0 | 5.530 | 5.530 | 5.650 | 5.520 | 5.530 | 18,000 | 99,500 | 5.5278 | 5.038 | 5.038 | 5.147 | 5.029 | 5.038 | 19,759 | 5.0358 | -1.25% |
| 2024-10-22 | 0 | 5.600 | 5.360 | 5.650 | - | - | 0 | 0 | - | 5.102 | 4.883 | 5.147 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 5.600 | 5.460 | 5.600 | - | - | 1 | 5 | 5.0000 | 5.102 | 4.974 | 5.102 | - | - | 1 | 4.5550 | 0.00% |
| 2024-10-18 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 16,000 | 88,200 | 5.5125 | 5.102 | 5.010 | 5.102 | 5.010 | 5.102 | 17,563 | 5.0218 | 3.32% |
| 2024-10-17 | 0 | 5.420 | 5.400 | 5.600 | - | - | 0 | 0 | - | 4.938 | 4.919 | 5.102 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 5.420 | 5.350 | 5.600 | - | - | 0 | 0 | - | 4.938 | 4.874 | 5.102 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 5.420 | 5.420 | 5.600 | 5.400 | 5.410 | 14,000 | 75,660 | 5.4043 | 4.938 | 4.938 | 5.102 | 4.919 | 4.928 | 15,368 | 4.9233 | -3.21% |
| 2024-10-14 | 0 | 5.600 | 5.460 | 5.600 | - | - | 0 | 0 | - | 5.102 | 4.974 | 5.102 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 5.600 | 5.500 | 5.600 | - | - | 0 | 0 | - | 5.102 | 5.010 | 5.102 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 5.600 | 5.500 | 5.600 | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 5.102 | 5.010 | 5.102 | 5.102 | 5.102 | 2,195 | 5.1016 | 0.00% |
| 2024-10-08 | 0 | 5.600 | 5.500 | 5.700 | 5.600 | 5.800 | 62,000 | 355,200 | 5.7290 | 5.102 | 5.010 | 5.193 | 5.102 | 5.284 | 68,058 | 5.2191 | -1.75% |
| 2024-10-07 | 0 | 5.700 | 5.680 | 5.790 | 5.500 | 5.700 | 18,000 | 101,940 | 5.6633 | 5.193 | 5.174 | 5.275 | 5.010 | 5.193 | 19,759 | 5.1593 | 5.56% |
| 2024-10-04 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 102,000 | 550,800 | 5.4000 | 4.919 | 4.919 | 5.010 | 4.919 | 4.919 | 111,966 | 4.9194 | -1.82% |
| 2024-10-03 | 0 | 5.500 | 5.420 | 5.500 | 5.500 | 5.500 | 84,000 | 461,600 | 5.4952 | 5.010 | 4.938 | 5.010 | 5.010 | 5.010 | 92,207 | 5.0061 | 0.00% |
| 2024-10-02 | 0 | 5.500 | 5.350 | 5.600 | 5.500 | 5.500 | 12,000 | 66,000 | 5.5000 | 5.010 | 4.874 | 5.102 | 5.010 | 5.010 | 13,172 | 5.0105 | 4.17% |
| 2024-09-30 | 0 | 5.280 | 5.250 | 5.400 | 5.280 | 5.280 | 16,000 | 84,480 | 5.2800 | 4.810 | 4.783 | 4.919 | 4.810 | 4.810 | 17,563 | 4.8100 | 0.57% |
| 2024-09-27 | 0 | 5.250 | 5.230 | 5.320 | 5.200 | 5.320 | 64,000 | 338,140 | 5.2834 | 4.783 | 4.764 | 4.846 | 4.737 | 4.846 | 70,253 | 4.8132 | -1.32% |
| 2024-09-26 | 0 | 5.320 | 5.260 | 5.320 | 5.260 | 5.320 | 14,000 | 74,000 | 5.2857 | 4.846 | 4.792 | 4.846 | 4.792 | 4.846 | 15,368 | 4.8152 | 1.14% |
| 2024-09-25 | 0 | 5.260 | 5.150 | 5.260 | - | - | 0 | 0 | - | 4.792 | 4.692 | 4.792 | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 5.260 | 5.200 | 5.260 | 5.210 | 5.260 | 14,000 | 73,140 | 5.2243 | 4.792 | 4.737 | 4.792 | 4.746 | 4.792 | 15,368 | 4.7593 | 1.15% |
| 2024-09-23 | 0 | 5.200 | 5.150 | 5.220 | - | - | 0 | 0 | - | 4.737 | 4.692 | 4.755 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 5.200 | 5.200 | 5.240 | 5.200 | 5.200 | 12,000 | 62,400 | 5.2000 | 4.737 | 4.737 | 4.774 | 4.737 | 4.737 | 13,172 | 4.7372 | 0.00% |
| 2024-09-19 | 0 | 5.200 | 5.170 | 5.250 | - | - | 0 | 0 | - | 4.737 | 4.710 | 4.783 | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.210 | 30,000 | 156,100 | 5.2033 | 4.737 | 4.692 | 4.737 | 4.737 | 4.746 | 32,931 | 4.7402 | 0.97% |
| 2024-09-16 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 40,000 | 216,300 | 5.4075 | 4.692 | 4.648 | 4.692 | 4.692 | 4.735 | 46,040 | 4.6981 | 0.00% |
| 2024-09-13 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.400 | 30,000 | 161,500 | 5.3833 | 4.692 | 4.692 | 4.735 | 4.648 | 4.692 | 34,530 | 4.6771 | 1.89% |
| 2024-09-12 | 0 | 5.300 | 5.260 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.570 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 5.300 | 5.250 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.561 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 5.300 | 5.260 | 5.400 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 4.605 | 4.570 | 4.692 | 4.605 | 4.605 | 16,114 | 4.6047 | -1.67% |
| 2024-09-09 | 0 | 5.390 | 5.280 | 5.400 | - | - | 0 | 0 | - | 4.683 | 4.587 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 5.390 | 5.360 | 5.450 | 5.210 | 5.390 | 24,000 | 127,760 | 5.3233 | 4.683 | 4.657 | 4.735 | 4.527 | 4.683 | 27,624 | 4.6250 | 0.75% |
| 2024-09-04 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 4.648 | 4.648 | 4.735 | 4.648 | 4.648 | 11,510 | 4.6482 | -0.93% |
| 2024-09-03 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 4.692 | 4.692 | 4.735 | 4.692 | 4.692 | 6,906 | 4.6916 | -0.92% |
| 2024-09-02 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 4.735 | 4.692 | 4.735 | 4.735 | 4.735 | 23,020 | 4.7351 | -0.91% |
| 2024-08-30 | 0 | 5.500 | 5.500 | 5.650 | 5.400 | 5.500 | 14,000 | 76,200 | 5.4429 | 4.778 | 4.778 | 4.909 | 4.692 | 4.778 | 16,114 | 4.7288 | 0.92% |
| 2024-08-29 | 0 | 5.450 | 5.400 | 5.650 | 5.400 | 5.450 | 10,000 | 54,400 | 5.4400 | 4.735 | 4.692 | 4.909 | 4.692 | 4.735 | 11,510 | 4.7264 | 0.93% |
| 2024-08-28 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 4.692 | 4.692 | 4.735 | 4.692 | 4.692 | 6,906 | 4.6916 | 0.00% |
| 2024-08-27 | 0 | 5.400 | 5.380 | 5.450 | 5.400 | 5.400 | 12,000 | 64,800 | 5.4000 | 4.692 | 4.674 | 4.735 | 4.692 | 4.692 | 13,812 | 4.6916 | 0.93% |
| 2024-08-26 | 0 | 5.350 | 5.350 | 5.400 | - | - | 0 | 0 | - | 4.648 | 4.648 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 5.350 | 5.310 | 5.400 | - | - | 0 | 0 | - | 4.648 | 4.613 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 5.350 | 5.350 | 5.400 | - | - | 0 | 0 | - | 4.648 | 4.648 | 4.692 | - | - | 0 | - | 0.56% |
| 2024-08-21 | 0 | 5.320 | 5.310 | 5.370 | 5.320 | 5.340 | 22,000 | 117,240 | 5.3291 | 4.622 | 4.613 | 4.666 | 4.622 | 4.639 | 25,322 | 4.6300 | -0.56% |
| 2024-08-20 | 0 | 5.350 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.648 | 4.605 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.350 | 8,000 | 42,800 | 5.3500 | 4.648 | 4.605 | 4.692 | 4.648 | 4.648 | 9,208 | 4.6482 | 0.00% |
| 2024-08-16 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 18,000 | 96,200 | 5.3444 | 4.648 | 4.605 | 4.692 | 4.605 | 4.648 | 20,718 | 4.6433 | 0.94% |
| 2024-08-15 | 0 | 5.300 | 5.250 | - | - | - | 0 | 0 | - | 4.605 | 4.561 | - | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 5.300 | 5.260 | 5.350 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 4.605 | 4.570 | 4.648 | 4.605 | 4.605 | 2,302 | 4.6047 | 0.00% |
| 2024-08-13 | 0 | 5.300 | 5.280 | 5.350 | 5.250 | 5.300 | 9,300 | 48,967 | 5.2653 | 4.605 | 4.587 | 4.648 | 4.561 | 4.605 | 10,704 | 4.5746 | 0.00% |
| 2024-08-12 | 0 | 5.300 | 5.260 | 5.350 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 4.605 | 4.570 | 4.648 | 4.605 | 4.605 | 23,020 | 4.6047 | 0.19% |
| 2024-08-09 | 0 | 5.290 | 5.250 | 5.300 | 5.250 | 5.300 | 14,000 | 73,860 | 5.2757 | 4.596 | 4.561 | 4.605 | 4.561 | 4.605 | 16,114 | 4.5836 | -0.19% |
| 2024-08-08 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 4.605 | 4.518 | 4.605 | 4.605 | 4.605 | 4,604 | 4.6047 | 0.00% |
| 2024-08-07 | 0 | 5.300 | 5.120 | 5.400 | 5.200 | 5.300 | 8,000 | 42,000 | 5.2500 | 4.605 | 4.448 | 4.692 | 4.518 | 4.605 | 9,208 | 4.5613 | 3.31% |
| 2024-08-06 | 0 | 5.130 | 5.100 | 5.300 | - | - | 0 | 0 | - | 4.457 | 4.431 | 4.605 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 5.130 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.457 | 4.431 | 4.518 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 5.130 | 5.060 | - | - | - | 0 | 0 | - | 4.457 | 4.396 | - | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 5.130 | 5.090 | 5.200 | - | - | 0 | 0 | - | 4.457 | 4.422 | 4.518 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 5.130 | 5.110 | 5.200 | 5.130 | 5.130 | 22,000 | 112,860 | 5.1300 | 4.457 | 4.440 | 4.518 | 4.457 | 4.457 | 25,322 | 4.4570 | 0.20% |
| 2024-07-30 | 0 | 5.120 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.448 | 4.353 | 4.518 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 5.120 | 5.010 | 5.250 | - | - | 0 | 0 | - | 4.448 | 4.353 | 4.561 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 5.120 | 5.000 | 5.250 | - | - | 0 | 0 | - | 4.448 | 4.344 | 4.561 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 5.120 | 5.020 | 5.250 | - | - | 0 | 0 | - | 4.448 | 4.361 | 4.561 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 5.120 | 5.000 | 5.300 | - | - | 0 | 0 | - | 4.448 | 4.344 | 4.605 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 5.120 | 5.080 | - | - | - | 0 | 0 | - | 4.448 | 4.414 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 5.120 | 5.060 | 5.120 | 5.070 | 5.220 | 8,000 | 40,960 | 5.1200 | 4.448 | 4.396 | 4.448 | 4.405 | 4.535 | 9,208 | 4.4483 | 0.20% |
| 2024-07-19 | 0 | 5.110 | 5.080 | 5.300 | - | - | 0 | 0 | - | 4.440 | 4.414 | 4.605 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 5.110 | 5.110 | 5.300 | 5.090 | 5.110 | 30,000 | 152,940 | 5.0980 | 4.440 | 4.440 | 4.605 | 4.422 | 4.440 | 34,530 | 4.4292 | -0.58% |
| 2024-07-17 | 0 | 5.140 | 5.110 | 5.300 | 5.120 | 5.220 | 36,000 | 185,560 | 5.1544 | 4.466 | 4.440 | 4.605 | 4.448 | 4.535 | 41,436 | 4.4783 | -1.15% |
| 2024-07-16 | 0 | 5.200 | 5.120 | 5.300 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 4.518 | 4.448 | 4.605 | 4.518 | 4.518 | 11,510 | 4.5179 | -0.19% |
| 2024-07-15 | 0 | 5.210 | 5.180 | 5.300 | - | - | 0 | 0 | - | 4.527 | 4.500 | 4.605 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 5.210 | 5.190 | 5.300 | 5.150 | 5.210 | 36,000 | 186,480 | 5.1800 | 4.527 | 4.509 | 4.605 | 4.474 | 4.527 | 41,436 | 4.5005 | 1.76% |
| 2024-07-11 | 0 | 5.120 | 5.090 | 5.300 | - | - | 0 | 0 | - | 4.448 | 4.422 | 4.605 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 5.120 | 5.120 | 5.250 | - | - | 0 | 0 | - | 4.448 | 4.448 | 4.561 | - | - | 0 | - | 0.20% |
| 2024-07-09 | 0 | 5.110 | 5.050 | - | - | - | 0 | 0 | - | 4.440 | 4.388 | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 5.110 | 5.100 | - | - | - | 0 | 0 | - | 4.440 | 4.431 | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 5.110 | 5.080 | 5.110 | 5.100 | 5.120 | 78,000 | 397,960 | 5.1021 | 4.440 | 4.414 | 4.440 | 4.431 | 4.448 | 89,777 | 4.4328 | 1.39% |
| 2024-07-04 | 0 | 5.040 | 5.040 | 5.300 | - | - | 0 | 0 | - | 4.379 | 4.379 | 4.605 | - | - | 0 | - | 0.80% |
| 2024-07-03 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 4.344 | 4.344 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 5.000 | 5.000 | - | - | - | 0 | 0 | - | 4.344 | 4.344 | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 5.000 | 4.810 | 5.200 | - | - | 0 | 0 | - | 4.344 | 4.179 | 4.518 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 5.000 | 4.980 | 5.100 | 5.000 | 5.000 | 22,000 | 110,000 | 5.0000 | 4.344 | 4.327 | 4.431 | 4.344 | 4.344 | 25,322 | 4.3441 | -0.60% |
| 2024-06-26 | 0 | 5.030 | 4.940 | 5.100 | - | - | 0 | 0 | - | 4.370 | 4.292 | 4.431 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 5.030 | - | - | - | - | 0 | 0 | - | 4.370 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 5.030 | 5.030 | - | 4.920 | 5.030 | 36,000 | 179,700 | 4.9917 | 4.370 | 4.370 | - | 4.275 | 4.370 | 41,436 | 4.3368 | 0.60% |
| 2024-06-21 | 0 | 5.000 | 4.650 | 5.150 | 5.000 | 5.020 | 16,000 | 80,200 | 5.0125 | 4.344 | 4.040 | 4.474 | 4.344 | 4.361 | 18,416 | 4.3549 | -0.60% |
| 2024-06-20 | 0 | 5.030 | 5.010 | 5.100 | 5.030 | 5.100 | 36,000 | 182,720 | 5.0756 | 4.370 | 4.353 | 4.431 | 4.370 | 4.431 | 41,436 | 4.4097 | -0.40% |
| 2024-06-19 | 0 | 5.050 | 5.050 | 5.200 | 5.000 | 5.050 | 14,000 | 70,500 | 5.0357 | 4.388 | 4.388 | 4.518 | 4.344 | 4.388 | 16,114 | 4.3751 | -2.88% |
| 2024-06-18 | 0 | 5.200 | 4.900 | - | - | - | 0 | 0 | - | 4.518 | 4.257 | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 5.200 | 5.000 | 5.200 | 5.100 | 5.200 | 8,000 | 41,000 | 5.1250 | 4.518 | 4.344 | 4.518 | 4.431 | 4.518 | 9,208 | 4.4527 | 1.76% |
| 2024-06-14 | 0 | 5.110 | 5.000 | 5.300 | - | - | 0 | 0 | - | 4.440 | 4.344 | 4.605 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 5.110 | 5.100 | 5.300 | - | - | 0 | 0 | - | 4.440 | 4.431 | 4.605 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 5.110 | 5.110 | 5.300 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.440 | 4.440 | 4.605 | 4.440 | 4.440 | 2,302 | 4.4397 | 0.20% |
| 2024-06-11 | 0 | 5.100 | 5.050 | 5.350 | 5.100 | 5.300 | 14,000 | 72,600 | 5.1857 | 4.431 | 4.388 | 4.648 | 4.431 | 4.605 | 16,114 | 4.5054 | -3.77% |
| 2024-06-07 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.605 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 5.300 | 5.200 | 5.500 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 4.605 | 4.518 | 4.778 | 4.605 | 4.605 | 4,604 | 4.6047 | 0.00% |
| 2024-06-05 | 0 | 5.300 | 5.050 | 5.500 | - | - | 0 | 0 | - | 4.605 | 4.388 | 4.778 | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 5.300 | 5.200 | 5.500 | - | - | 0 | 0 | - | 4.605 | 4.518 | 4.778 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 5.300 | 5.050 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.388 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.605 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 4.605 | 4.561 | 4.605 | 4.605 | 4.605 | 16,114 | 4.6047 | 0.00% |
| 2024-05-29 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 4.605 | 4.518 | 4.605 | 4.605 | 4.605 | 2,302 | 4.6047 | 0.00% |
| 2024-05-28 | 0 | 5.300 | 5.100 | 5.400 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 4.605 | 4.431 | 4.692 | 4.605 | 4.605 | 11,510 | 4.6047 | 2.91% |
| 2024-05-27 | 0 | 5.150 | 5.080 | 5.150 | 5.150 | 5.150 | 12,000 | 61,800 | 5.1500 | 4.474 | 4.414 | 4.474 | 4.474 | 4.474 | 13,812 | 4.4744 | -2.83% |
| 2024-05-24 | 0 | 5.300 | 4.850 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.214 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 5.300 | 5.010 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.353 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.518 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.605 | 4.605 | 4.692 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 5.300 | 5.250 | 5.380 | 5.300 | 5.460 | 30,000 | 161,680 | 5.3893 | 4.605 | 4.561 | 4.674 | 4.605 | 4.744 | 34,530 | 4.6823 | -1.12% |
| 2024-05-17 | 0 | 5.360 | 5.360 | 5.760 | 5.300 | 5.300 | 16,000 | 84,800 | 5.3000 | 4.657 | 4.657 | 5.004 | 4.605 | 4.605 | 18,416 | 4.6047 | 0.19% |
| 2024-05-16 | 0 | 5.350 | 5.250 | 5.760 | 5.350 | 5.400 | 38,000 | 204,960 | 5.3937 | 4.648 | 4.561 | 5.004 | 4.648 | 4.692 | 43,738 | 4.6861 | 0.00% |
| 2024-05-14 | 0 | 5.350 | 5.350 | 5.760 | 5.350 | 5.400 | 28,000 | 150,840 | 5.3871 | 4.648 | 4.648 | 5.004 | 4.648 | 4.692 | 32,228 | 4.6804 | 0.00% |
| 2024-05-13 | 0 | 5.350 | 5.350 | 5.520 | 5.350 | 5.350 | 16,000 | 85,600 | 5.3500 | 4.648 | 4.648 | 4.796 | 4.648 | 4.648 | 18,416 | 4.6482 | 1.90% |
| 2024-05-10 | 0 | 5.250 | 5.250 | 5.600 | - | - | 0 | 0 | - | 4.561 | 4.561 | 4.865 | - | - | 0 | - | 0.96% |
| 2024-05-09 | 0 | 5.200 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.518 | 4.344 | 4.865 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 12,000 | 62,400 | 5.2000 | 4.518 | 4.431 | 4.518 | 4.518 | 4.518 | 13,812 | 4.5179 | -1.89% |
| 2024-05-07 | 0 | 5.300 | 5.100 | 5.280 | 5.300 | 5.300 | 28,000 | 148,400 | 5.3000 | 4.605 | 4.431 | 4.587 | 4.605 | 4.605 | 32,228 | 4.6047 | -1.85% |
| 2024-05-06 | 0 | 5.400 | 5.240 | 5.800 | - | - | 0 | 0 | - | 4.692 | 4.553 | 5.039 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 5.400 | 5.200 | 5.600 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 4.692 | 4.518 | 4.865 | 4.692 | 4.692 | 2,302 | 4.6916 | 6.72% |
| 2024-05-02 | 0 | 5.060 | 5.200 | 5.300 | 5.000 | 5.300 | 8,000 | 40,600 | 5.0750 | 4.396 | 4.518 | 4.605 | 4.344 | 4.605 | 9,208 | 4.4092 | -4.53% |
| 2024-04-30 | 0 | 5.300 | 5.200 | - | - | - | 0 | 0 | - | 4.605 | 4.518 | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 5.300 | 5.180 | - | - | - | 0 | 0 | - | 4.605 | 4.500 | - | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 4.605 | 4.605 | - | - | - | 0 | - | 0.00% |
| 2024-04-25 | 0 | 5.300 | 5.300 | - | 5.300 | 5.300 | 8,000 | 42,400 | 5.3000 | 4.605 | 4.605 | - | 4.605 | 4.605 | 9,208 | 4.6047 | 0.00% |
| 2024-04-24 | 0 | 5.300 | 5.220 | 5.300 | 5.200 | 5.300 | 54,000 | 284,260 | 5.2641 | 4.605 | 4.535 | 4.605 | 4.518 | 4.605 | 62,153 | 4.5735 | 0.95% |
| 2024-04-23 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 4.561 | 4.561 | 4.605 | 4.561 | 4.561 | 6,906 | 4.5613 | -1.87% |
| 2024-04-22 | 0 | 5.350 | 5.000 | - | 5.100 | 5.400 | 70,000 | 359,400 | 5.1343 | 4.648 | 4.344 | - | 4.431 | 4.692 | 80,569 | 4.4608 | -4.46% |
| 2024-04-19 | 0 | 5.600 | 5.000 | - | - | - | 0 | 0 | - | 4.865 | 4.344 | - | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 5.600 | 5.300 | - | - | - | 0 | 0 | - | 4.865 | 4.605 | - | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 5.600 | 5.320 | - | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 4.865 | 4.622 | - | 4.865 | 4.865 | 23,020 | 4.8654 | 1.82% |
| 2024-04-16 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 5.500 | 5.300 | 6.820 | - | - | 0 | 0 | - | 4.778 | 4.605 | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 5.500 | 5.320 | 6.820 | - | - | 0 | 0 | - | 4.778 | 4.622 | 5.925 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.778 | - | 5.925 | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 5.500 | 5.300 | - | - | - | 0 | 0 | - | 4.778 | 4.605 | - | - | - | 0 | - | 0.00% |
| 2024-03-27 | 0 | 5.500 | - | - | - | - | 0 | 0 | - | 4.778 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-26 | 0 | 5.500 | 5.500 | - | - | - | 0 | 0 | - | 4.778 | 4.778 | - | - | - | 0 | - | 1.85% |
| 2024-03-25 | 0 | 5.400 | 5.400 | - | - | - | 0 | 0 | - | 4.692 | 4.692 | - | - | - | 0 | - | 1.50% |
| 2024-03-22 | 0 | 5.320 | 5.320 | - | 5.320 | 5.320 | 4,000 | 21,280 | 5.3200 | 4.622 | 4.622 | - | 4.622 | 4.622 | 4,604 | 4.6221 | -1.66% |
| 2024-03-21 | 0 | 5.410 | 5.320 | 5.600 | - | - | 0 | 0 | - | 4.700 | 4.622 | 4.865 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 5.410 | 5.410 | 5.500 | - | - | 0 | 0 | - | 4.700 | 4.700 | 4.778 | - | - | 0 | - | 2.08% |
| 2024-03-19 | 0 | 5.300 | 5.200 | 5.600 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 4.605 | 4.518 | 4.865 | 4.605 | 4.605 | 11,510 | 4.6047 | -5.36% |
| 2024-03-18 | 0 | 5.600 | 4.900 | 5.600 | - | - | 0 | 0 | - | 4.865 | 4.257 | 4.865 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 5.600 | 5.200 | - | - | - | 0 | 0 | - | 4.865 | 4.518 | - | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 5.600 | 5.600 | - | 5.600 | 5.600 | 64,000 | 358,400 | 5.6000 | 4.865 | 4.865 | - | 4.865 | 4.865 | 73,663 | 4.8654 | 0.00% |
| 2024-03-13 | 0 | 5.600 | 5.380 | 5.600 | - | - | 0 | 0 | - | 4.865 | 4.674 | 4.865 | - | - | 0 | - | 0.00% |
| 2024-03-12 | 0 | 5.600 | 5.100 | - | - | - | 0 | 0 | - | 4.865 | 4.431 | - | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 5.600 | 4.900 | - | - | - | 0 | 0 | - | 4.865 | 4.257 | - | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 5.600 | 5.200 | - | - | - | 0 | 0 | - | 4.865 | 4.518 | - | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 5.600 | 4.900 | - | - | - | 0 | 0 | - | 4.865 | 4.257 | - | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 5.600 | 5.550 | - | - | - | 0 | 0 | - | 4.865 | 4.822 | - | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 5.600 | 5.360 | - | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 4.865 | 4.657 | - | 4.865 | 4.865 | 2,302 | 4.8654 | 0.00% |
| 2024-03-04 | 0 | 5.600 | 5.600 | 6.200 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 4.865 | 4.865 | 5.387 | 4.865 | 4.865 | 23,020 | 4.8654 | -2.10% |
| 2024-03-01 | 0 | 5.720 | 5.600 | - | - | - | 0 | 0 | - | 4.970 | 4.865 | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 5.720 | 5.700 | - | - | - | 0 | 0 | - | 4.970 | 4.952 | - | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 5.720 | 5.720 | - | - | - | 0 | 0 | - | 4.970 | 4.970 | - | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 5.720 | 5.720 | - | - | - | 0 | 0 | - | 4.970 | 4.970 | - | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 5.720 | 5.720 | - | 5.720 | 5.720 | 4,000 | 22,880 | 5.7200 | 4.970 | 4.970 | - | 4.970 | 4.970 | 4,604 | 4.9696 | -1.38% |
| 2024-02-23 | 0 | 5.800 | 5.600 | - | - | - | 0 | 0 | - | 5.039 | 4.865 | - | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 5.039 | 4.952 | - | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 5.039 | 4.952 | - | - | - | 0 | - | 0.00% |
| 2024-02-20 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 5.039 | 4.952 | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 5.800 | 5.800 | - | - | - | 400 | 2,220 | 5.5500 | 5.039 | 5.039 | - | - | - | 460 | 4.8219 | 0.00% |
| 2024-02-16 | 0 | 5.800 | 5.800 | - | 5.700 | 5.730 | 14,000 | 80,100 | 5.7214 | 5.039 | 5.039 | - | 4.952 | 4.978 | 16,114 | 4.9709 | 1.75% |
| 2024-02-15 | 0 | 5.700 | 5.300 | 5.700 | - | - | 0 | 0 | - | 4.952 | 4.605 | 4.952 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 5.700 | 5.500 | - | - | - | 0 | 0 | - | 4.952 | 4.778 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 5.700 | 5.400 | 6.000 | - | - | 0 | 0 | - | 4.952 | 4.692 | 5.213 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 5.700 | 5.600 | 6.000 | - | - | 0 | 0 | - | 4.952 | 4.865 | 5.213 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 5.700 | 5.510 | - | - | - | 0 | 0 | - | 4.952 | 4.787 | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 5.700 | 5.510 | 5.990 | 5.300 | 5.700 | 16,000 | 87,000 | 5.4375 | 4.952 | 4.787 | 5.204 | 4.605 | 4.952 | 18,416 | 4.7242 | -3.39% |
| 2024-02-05 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 5.126 | 5.039 | 5.126 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 6.000 | 22,120 | 131,690 | 5.9534 | 5.126 | 5.039 | 5.213 | 5.126 | 5.213 | 25,460 | 5.1724 | -1.67% |
| 2024-02-01 | 0 | 6.000 | 5.340 | 6.100 | - | - | 0 | 0 | - | 5.213 | 4.639 | 5.300 | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 5.213 | 5.039 | 5.300 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 6.000 | 5.340 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 5.213 | 4.639 | 5.213 | 5.213 | 5.213 | 2,302 | 5.2129 | 0.00% |
| 2024-01-29 | 0 | 6.000 | 5.340 | 6.150 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 5.213 | 4.639 | 5.343 | 5.213 | 5.213 | 2,302 | 5.2129 | 0.00% |
| 2024-01-26 | 0 | 6.000 | 5.850 | 6.000 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 5.213 | 5.083 | 5.213 | 5.213 | 5.213 | 4,604 | 5.2129 | -1.64% |
| 2024-01-25 | 0 | 6.100 | 6.010 | 6.080 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 5.300 | 5.222 | 5.282 | 5.300 | 5.300 | 23,020 | 5.2998 | 1.67% |
| 2024-01-24 | 0 | 6.000 | 5.920 | 6.000 | 5.990 | 6.000 | 8,000 | 47,960 | 5.9950 | 5.213 | 5.143 | 5.213 | 5.204 | 5.213 | 9,208 | 5.2086 | 0.00% |
| 2024-01-23 | 0 | 6.000 | 5.430 | 6.150 | - | - | 0 | 0 | - | 5.213 | 4.718 | 5.343 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 6.000 | 5.430 | 6.190 | - | - | 0 | 0 | - | 5.213 | 4.718 | 5.378 | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 6.000 | 5.430 | 6.200 | - | - | 0 | 0 | - | 5.213 | 4.718 | 5.387 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 6.000 | 5.430 | 6.200 | - | - | 0 | 0 | - | 5.213 | 4.718 | 5.387 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 42,000 | 252,000 | 6.0000 | 5.213 | 5.126 | 5.213 | 5.213 | 5.213 | 48,342 | 5.2129 | -2.44% |
| 2024-01-16 | 0 | 6.150 | 5.800 | 6.300 | - | - | 0 | 0 | - | 5.343 | 5.039 | 5.474 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 6.150 | 6.000 | 7.000 | - | - | 0 | 0 | - | 5.343 | 5.213 | 6.082 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 5.343 | 5.343 | 5.474 | 5.343 | 5.343 | 11,510 | 5.3432 | 0.82% |
| 2024-01-11 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.100 | 16,000 | 97,600 | 6.1000 | 5.300 | 5.300 | 5.474 | 5.300 | 5.300 | 18,416 | 5.2998 | 0.00% |
| 2024-01-10 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.100 | 8,000 | 48,800 | 6.1000 | 5.300 | 5.300 | 5.474 | 5.300 | 5.300 | 9,208 | 5.2998 | 0.00% |
| 2024-01-09 | 0 | 6.100 | 5.660 | 6.200 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 5.300 | 4.918 | 5.387 | 5.300 | 5.300 | 4,604 | 5.2998 | -1.61% |
| 2024-01-08 | 0 | 6.200 | 6.100 | 6.500 | - | - | 0 | 0 | - | 5.387 | 5.300 | 5.647 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 6.200 | 6.100 | 6.300 | - | - | 0 | 0 | - | 5.387 | 5.300 | 5.474 | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 5.387 | 5.387 | 5.474 | 5.387 | 5.387 | 2,302 | 5.3867 | 0.00% |
| 2024-01-03 | 0 | 6.200 | 6.100 | 6.500 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 5.387 | 5.300 | 5.647 | 5.387 | 5.387 | 6,906 | 5.3867 | 0.00% |
| 2024-01-02 | 0 | 6.200 | 6.200 | 6.600 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 5.387 | 5.387 | 5.734 | 5.387 | 5.387 | 2,302 | 5.3867 | -2.36% |
| 2023-12-29 | 0 | 6.350 | 5.800 | 6.600 | - | - | 0 | 0 | - | 5.517 | 5.039 | 5.734 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 6.350 | 6.350 | 7.000 | - | - | 0 | 0 | - | 5.517 | 5.517 | 6.082 | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 6.350 | 5.400 | 6.500 | - | - | 0 | 0 | - | 5.517 | 4.692 | 5.647 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 6.350 | 6.200 | 6.500 | - | - | 0 | 0 | - | 5.517 | 5.387 | 5.647 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 6.350 | 6.200 | 6.500 | - | - | 0 | 0 | - | 5.517 | 5.387 | 5.647 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 6.350 | 6.200 | 6.600 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 5.517 | 5.387 | 5.734 | 5.517 | 5.517 | 6,906 | 5.5170 | 0.63% |
| 2023-12-19 | 0 | 6.310 | 6.310 | 6.600 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 5.482 | 5.482 | 5.734 | 5.474 | 5.474 | 4,604 | 5.4735 | -2.92% |
| 2023-12-18 | 0 | 6.500 | 6.250 | 6.500 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 5.647 | 5.430 | 5.647 | 5.647 | 5.647 | 4,604 | 5.6473 | 4.17% |
| 2023-12-15 | 0 | 6.240 | 6.210 | 6.600 | - | - | 100 | 604 | 6.0400 | 5.421 | 5.395 | 5.734 | - | - | 115 | 5.2477 | 0.00% |
| 2023-12-14 | 0 | 6.240 | 6.200 | 6.490 | - | - | 0 | 0 | - | 5.421 | 5.387 | 5.639 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 6.240 | 6.200 | 6.500 | - | - | 0 | 0 | - | 5.421 | 5.387 | 5.647 | - | - | 0 | - | -0.00% |
| 2023-12-12 | 0 | 6.400 | 6.200 | 6.600 | - | - | 0 | 0 | - | 5.421 | 5.252 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 6.400 | 6.200 | 6.650 | - | - | 0 | 0 | - | 5.421 | 5.252 | 5.633 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 5.421 | 5.252 | 5.421 | - | - | 0 | - | -0.16% |
| 2023-12-07 | 0 | 6.410 | 6.200 | 6.780 | - | - | 0 | 0 | - | 5.430 | 5.252 | 5.743 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 6.410 | 6.200 | 6.590 | - | - | 0 | 0 | - | 5.430 | 5.252 | 5.582 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 6.410 | 6.200 | 6.900 | - | - | 0 | 0 | - | 5.430 | 5.252 | 5.845 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 6.410 | 6.220 | 6.580 | - | - | 0 | 0 | - | 5.430 | 5.269 | 5.574 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 6.410 | 6.210 | 6.540 | - | - | 0 | 0 | - | 5.430 | 5.260 | 5.540 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 6.410 | 6.210 | 6.580 | - | - | 0 | 0 | - | 5.430 | 5.260 | 5.574 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 6.410 | 6.220 | 6.600 | - | - | 0 | 0 | - | 5.430 | 5.269 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 6.410 | 6.400 | 6.410 | 6.410 | 6.410 | 14,000 | 89,740 | 6.4100 | 5.430 | 5.421 | 5.430 | 5.430 | 5.430 | 16,527 | 5.4299 | -0.62% |
| 2023-11-27 | 0 | 6.450 | 6.350 | 6.510 | 6.450 | 6.450 | 8,000 | 51,600 | 6.4500 | 5.464 | 5.379 | 5.515 | 5.464 | 5.464 | 9,444 | 5.4638 | 0.78% |
| 2023-11-24 | 0 | 6.400 | 6.380 | 6.500 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 5.421 | 5.404 | 5.506 | 5.421 | 5.421 | 23,610 | 5.4214 | 0.00% |
| 2023-11-23 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 5.421 | 5.421 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 6.400 | 6.300 | 6.600 | 6.400 | 6.500 | 40,000 | 259,000 | 6.4750 | 5.421 | 5.337 | 5.591 | 5.421 | 5.506 | 47,220 | 5.4850 | -3.03% |
| 2023-11-21 | 0 | 6.600 | 6.250 | 6.600 | - | - | 0 | 0 | - | 5.591 | 5.294 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 6.600 | 6.200 | 6.600 | - | - | 0 | 0 | - | 5.591 | 5.252 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 6.600 | 6.050 | 6.600 | - | - | 0 | 0 | - | 5.591 | 5.125 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 6.600 | 6.000 | 6.700 | - | - | 0 | 0 | - | 5.591 | 5.083 | 5.676 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 6.600 | 6.520 | 7.000 | 6.500 | 6.600 | 44,000 | 287,400 | 6.5318 | 5.591 | 5.523 | 5.930 | 5.506 | 5.591 | 51,942 | 5.5331 | 1.54% |
| 2023-11-14 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.600 | 38,000 | 247,800 | 6.5211 | 5.506 | 5.421 | 5.506 | 5.506 | 5.591 | 44,859 | 5.5240 | 0.00% |
| 2023-11-13 | 0 | 6.500 | 5.780 | 7.000 | - | - | 0 | 0 | - | 5.506 | 4.896 | 5.930 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 6.500 | 5.780 | 6.700 | - | - | 0 | 0 | - | 5.506 | 4.896 | 5.676 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 6.500 | 6.000 | 6.700 | - | - | 0 | 0 | - | 5.506 | 5.083 | 5.676 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 6.500 | 6.000 | 6.600 | - | - | 0 | 0 | - | 5.506 | 5.083 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 6.500 | 5.810 | 6.600 | - | - | 0 | 0 | - | 5.506 | 4.922 | 5.591 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 6.500 | 6.000 | 6.800 | - | - | 0 | 0 | - | 5.506 | 5.083 | 5.760 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 6.500 | 6.000 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 5.506 | 5.083 | 5.506 | 5.506 | 5.506 | 2,361 | 5.5061 | 0.00% |
| 2023-11-02 | 0 | 6.500 | 5.780 | 6.500 | - | - | 0 | 0 | - | 5.506 | 4.896 | 5.506 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 6.500 | 6.290 | 6.500 | - | - | 0 | 0 | - | 5.506 | 5.328 | 5.506 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 6.500 | 6.200 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 5.506 | 5.252 | 5.506 | 5.506 | 5.506 | 2,361 | 5.5061 | 4.84% |
| 2023-10-30 | 0 | 6.200 | 6.200 | 7.000 | - | - | 0 | 0 | - | 5.252 | 5.252 | 5.930 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 6.200 | 6.200 | 7.000 | - | - | 0 | 0 | - | 5.252 | 5.252 | 5.930 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 6.200 | 6.200 | 7.000 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 5.252 | 5.252 | 5.930 | 5.252 | 5.252 | 2,361 | 5.2520 | -6.06% |
| 2023-10-25 | 0 | 6.600 | 6.150 | 7.000 | - | - | 0 | 0 | - | 5.591 | 5.210 | 5.930 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 6.600 | - | 7.000 | - | - | 0 | 0 | - | 5.591 | - | 5.930 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 6.600 | 6.600 | 7.000 | 6.520 | 6.760 | 28,000 | 185,120 | 6.6114 | 5.591 | 5.591 | 5.930 | 5.523 | 5.726 | 33,054 | 5.6005 | -5.71% |
| 2023-10-19 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 5.930 | 5.591 | 5.930 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 5.930 | 5.591 | 5.930 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 5.930 | 5.760 | 5.930 | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 7.000 | 6.930 | 7.000 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 5.930 | 5.870 | 5.930 | 5.930 | 5.930 | 23,610 | 5.9297 | -2.10% |
| 2023-10-13 | 0 | 7.150 | 6.750 | 8.210 | - | - | 0 | 0 | - | 6.057 | 5.718 | 6.955 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 7.150 | 6.930 | 8.210 | - | - | 0 | 0 | - | 6.057 | 5.870 | 6.955 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 7.150 | 6.880 | 8.210 | - | - | 0 | 0 | - | 6.057 | 5.828 | 6.955 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 7.150 | 7.100 | 8.210 | 7.150 | 7.160 | 30,000 | 214,540 | 7.1513 | 6.057 | 6.014 | 6.955 | 6.057 | 6.065 | 35,415 | 6.0579 | 0.00% |
| 2023-10-09 | 0 | 7.150 | 7.150 | - | 7.150 | 7.150 | 76,000 | 543,400 | 7.1500 | 6.057 | 6.057 | - | 6.057 | 6.057 | 89,718 | 6.0567 | 0.14% |
| 2023-10-06 | 0 | 7.140 | 6.660 | 7.600 | - | - | 0 | 0 | - | 6.048 | 5.642 | 6.438 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 7.140 | 7.050 | 7.480 | 7.140 | 7.140 | 12,000 | 85,680 | 7.1400 | 6.048 | 5.972 | 6.336 | 6.048 | 6.048 | 14,166 | 6.0483 | -6.67% |
| 2023-10-04 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.480 | 6.048 | 6.480 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.480 | 6.048 | 6.480 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.480 | 6.048 | 6.480 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.480 | 6.048 | 6.480 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.480 | 6.048 | 6.480 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 7.650 | 7.250 | 7.650 | - | - | 0 | 0 | - | 6.480 | 6.141 | 6.480 | - | - | 0 | - | -1.54% |
| 2023-09-25 | 0 | 7.770 | 7.250 | 7.800 | - | - | 0 | 0 | - | 6.582 | 6.141 | 6.607 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 7.770 | 7.250 | 8.000 | - | - | 0 | 0 | - | 6.582 | 6.141 | 6.777 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 7.770 | 7.250 | 8.000 | 7.770 | 7.770 | 2,000 | 15,540 | 7.7700 | 6.582 | 6.141 | 6.777 | 6.582 | 6.582 | 2,361 | 6.5819 | 0.00% |
| 2023-09-20 | 0 | 7.770 | 7.200 | 8.000 | - | - | 0 | 0 | - | 6.582 | 6.099 | 6.777 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 7.770 | 7.550 | 8.000 | - | - | 0 | 0 | - | 6.582 | 6.396 | 6.777 | - | - | 0 | - | -0.00% |
| 2023-09-18 | 0 | 8.000 | 7.600 | 8.000 | 8.000 | 8.000 | 6,000 | 48,000 | 8.0000 | 6.582 | 6.253 | 6.582 | 6.582 | 6.582 | 7,293 | 6.5819 | 2.83% |
| 2023-09-15 | 0 | 7.780 | 7.500 | 8.000 | - | - | 0 | 0 | - | 6.401 | 6.171 | 6.582 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 7.780 | 7.440 | 8.000 | - | - | 0 | 0 | - | 6.401 | 6.121 | 6.582 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 7.780 | 7.440 | 8.000 | - | - | 0 | 0 | - | 6.401 | 6.121 | 6.582 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 7.780 | 7.450 | 8.000 | - | - | 0 | 0 | - | 6.401 | 6.129 | 6.582 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 7.780 | 7.440 | - | - | - | 0 | 0 | - | 6.401 | 6.121 | - | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 7.780 | 7.600 | 8.000 | 7.780 | 7.780 | 2,000 | 15,560 | 7.7800 | 6.401 | 6.253 | 6.582 | 6.401 | 6.401 | 2,431 | 6.4009 | 0.00% |
| 2023-09-06 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.401 | 6.171 | - | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.401 | 6.171 | - | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.401 | 6.171 | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.401 | 6.171 | - | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 7.780 | 7.780 | 8.790 | 7.770 | 7.770 | 2,000 | 15,540 | 7.7700 | 6.401 | 6.401 | 7.232 | 6.393 | 6.393 | 2,431 | 6.3927 | -2.75% |
| 2023-08-29 | 0 | 8.000 | 7.660 | 8.830 | - | - | 0 | 0 | - | 6.582 | 6.302 | 7.265 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 8.000 | 7.650 | 8.700 | - | - | 0 | 0 | - | 6.582 | 6.294 | 7.158 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 8.000 | 7.650 | 8.700 | - | - | 0 | 0 | - | 6.582 | 6.294 | 7.158 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 8.000 | 7.650 | 8.500 | - | - | 0 | 0 | - | 6.582 | 6.294 | 6.993 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 8.000 | 7.650 | 8.450 | - | - | 0 | 0 | - | 6.582 | 6.294 | 6.952 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 8.000 | 7.650 | 8.650 | - | - | 0 | 0 | - | 6.582 | 6.294 | 7.117 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 8.000 | 7.650 | 8.700 | - | - | 0 | 0 | - | 6.582 | 6.294 | 7.158 | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 8.000 | - | 8.200 | - | - | 0 | 0 | - | 6.582 | - | 6.746 | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 8.000 | 7.450 | 8.200 | - | - | 0 | 0 | - | 6.582 | 6.129 | 6.746 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 8.000 | 7.500 | 8.550 | - | - | 0 | 0 | - | 6.582 | 6.171 | 7.034 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 6.582 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 8.000 | 6.800 | 8.200 | - | - | 0 | 0 | - | 6.582 | 5.595 | 6.746 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 8.000 | 7.750 | 8.200 | - | - | 0 | 0 | - | 6.582 | 6.376 | 6.746 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 8.000 | 7.650 | 8.800 | - | - | 0 | 0 | - | 6.582 | 6.294 | 7.240 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 8.000 | 7.700 | 8.280 | - | - | 0 | 0 | - | 6.582 | 6.335 | 6.812 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 8.000 | 7.700 | 8.280 | - | - | 0 | 0 | - | 6.582 | 6.335 | 6.812 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 8.000 | 7.780 | 8.200 | - | - | 0 | 0 | - | 6.582 | 6.401 | 6.746 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 8.000 | 7.720 | 8.300 | - | - | 0 | 0 | - | 6.582 | 6.352 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 8.000 | 7.650 | 8.300 | - | - | 0 | 0 | - | 6.582 | 6.294 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 8.000 | 7.720 | 8.300 | - | - | 0 | 0 | - | 6.582 | 6.352 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 8.000 | 7.720 | 8.300 | - | - | 0 | 0 | - | 6.582 | 6.352 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 8.000 | 7.800 | 8.300 | - | - | 0 | 0 | - | 6.582 | 6.417 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 8.000 | 7.700 | 8.300 | - | - | 0 | 0 | - | 6.582 | 6.335 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 8.000 | 7.900 | 8.490 | - | - | 0 | 0 | - | 6.582 | 6.500 | 6.985 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 8.000 | 7.800 | 8.300 | - | - | 0 | 0 | - | 6.582 | 6.417 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 8.000 | 7.710 | - | - | - | 0 | 0 | - | 6.582 | 6.343 | - | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 8.000 | 8.000 | - | 8.000 | 8.000 | 18,000 | 144,000 | 8.0000 | 6.582 | 6.582 | - | 6.582 | 6.582 | 21,878 | 6.5819 | -2.44% |
| 2023-07-21 | 0 | 8.200 | 7.800 | - | - | - | 0 | 0 | - | 6.746 | 6.417 | - | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 8.200 | 7.820 | - | - | - | 0 | 0 | - | 6.746 | 6.434 | - | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 8.200 | 7.800 | - | - | - | 0 | 0 | - | 6.746 | 6.417 | - | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 8.200 | 7.710 | 8.200 | - | - | 0 | 0 | - | 6.746 | 6.343 | 6.746 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 8.200 | 8.100 | - | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 6.746 | 6.664 | - | 6.746 | 6.746 | 4,862 | 6.7465 | 2.50% |
| 2023-07-13 | 0 | 8.000 | 7.650 | 8.200 | - | - | 0 | 0 | - | 6.582 | 6.294 | 6.746 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 8.000 | 7.800 | 8.000 | 8.000 | 8.000 | 8,000 | 64,000 | 8.0000 | 6.582 | 6.417 | 6.582 | 6.582 | 6.582 | 9,724 | 6.5819 | 1.27% |
| 2023-07-11 | 0 | 7.900 | 7.600 | 9.000 | - | - | 0 | 0 | - | 6.500 | 6.253 | 7.405 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 7.900 | - | - | - | - | 0 | 0 | - | 6.500 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 7.900 | 7.800 | - | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 6.500 | 6.417 | - | 6.500 | 6.500 | 12,154 | 6.4997 | 0.00% |
| 2023-07-06 | 0 | 7.900 | 7.750 | 7.900 | - | - | 0 | 0 | - | 6.500 | 6.376 | 6.500 | - | - | 0 | - | -0.63% |
| 2023-07-05 | 0 | 7.950 | 7.890 | 7.950 | - | - | 0 | 0 | - | 6.541 | 6.491 | 6.541 | - | - | 0 | - | -0.63% |
| 2023-07-04 | 0 | 8.000 | 7.650 | 8.000 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 6.582 | 6.294 | 6.582 | 6.582 | 6.582 | 4,862 | 6.5819 | -1.23% |
| 2023-07-03 | 0 | 8.100 | 7.880 | 8.100 | - | - | 0 | 0 | - | 6.664 | 6.483 | 6.664 | - | - | 0 | - | -0.61% |
| 2023-06-30 | 0 | 8.150 | 7.800 | - | - | - | 0 | 0 | - | 6.705 | 6.417 | - | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 8.150 | 7.960 | - | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 6.705 | 6.549 | - | 6.705 | 6.705 | 12,154 | 6.7054 | 0.00% |
| 2023-06-28 | 0 | 8.150 | 7.880 | 8.150 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 6.705 | 6.483 | 6.705 | 6.705 | 6.705 | 2,431 | 6.7054 | -0.37% |
| 2023-06-27 | 0 | 8.180 | 8.080 | 8.180 | - | - | 0 | 0 | - | 6.730 | 6.648 | 6.730 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 8.180 | 8.000 | - | - | - | 0 | 0 | - | 6.730 | 6.582 | - | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 8.180 | 8.000 | 8.420 | - | - | 0 | 0 | - | 6.730 | 6.582 | 6.927 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 8.180 | 8.040 | 8.420 | - | - | 0 | 0 | - | 6.730 | 6.615 | 6.927 | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 8.180 | 8.000 | - | - | - | 0 | 0 | - | 6.730 | 6.582 | - | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 8.180 | 8.080 | 8.420 | - | - | 0 | 0 | - | 6.730 | 6.648 | 6.927 | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 8.180 | 8.180 | - | - | - | 0 | 0 | - | 6.730 | 6.730 | - | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 8.180 | 8.180 | 8.300 | - | - | 0 | 0 | - | 6.730 | 6.730 | 6.829 | - | - | 0 | - | 0.00% |
| 2023-06-14 | 0 | 8.180 | 8.010 | - | - | - | 0 | 0 | - | 6.730 | 6.590 | - | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 8.180 | 8.180 | - | - | - | 0 | 0 | - | 6.730 | 6.730 | - | - | - | 0 | - | 1.24% |
| 2023-06-12 | 0 | 8.080 | 8.150 | 8.250 | 8.080 | 8.200 | 16,000 | 130,380 | 8.1488 | 6.648 | 6.705 | 6.788 | 6.648 | 6.746 | 19,447 | 6.7043 | -0.37% |
| 2023-06-09 | 0 | 8.110 | 8.110 | 8.250 | 8.000 | 8.250 | 38,000 | 306,980 | 8.0784 | 6.672 | 6.672 | 6.788 | 6.582 | 6.788 | 46,187 | 6.6465 | -6.78% |
| 2023-06-08 | 0 | 8.700 | 8.000 | 9.800 | - | - | 0 | 0 | - | 7.158 | 6.582 | 8.063 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 8.700 | 8.000 | 9.800 | - | - | 0 | 0 | - | 7.158 | 6.582 | 8.063 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 8.700 | - | 9.800 | - | - | 0 | 0 | - | 7.158 | - | 8.063 | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 8.700 | 8.000 | 9.800 | - | - | 0 | 0 | - | 7.158 | 6.582 | 8.063 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 8.700 | 8.160 | 9.100 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 7.158 | 6.714 | 7.487 | 7.158 | 7.158 | 2,431 | 7.1579 | 0.00% |
| 2023-06-01 | 0 | 8.700 | 7.900 | 8.700 | - | - | 0 | 0 | - | 7.158 | 6.500 | 7.158 | - | - | 0 | - | -2.25% |
| 2023-05-31 | 0 | 8.900 | - | 9.000 | - | - | 0 | 0 | - | 7.322 | - | 7.405 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 8.900 | - | 9.100 | - | - | 0 | 0 | - | 7.322 | - | 7.487 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 8.900 | 8.400 | 9.100 | - | - | 0 | 0 | - | 7.322 | 6.911 | 7.487 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 8.900 | - | 9.100 | - | - | 0 | 0 | - | 7.322 | - | 7.487 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 8.900 | - | 9.020 | - | - | 0 | 0 | - | 7.322 | - | 7.421 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 8.900 | 8.500 | 9.100 | - | - | 0 | 0 | - | 7.322 | 6.993 | 7.487 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 8.900 | 7.710 | 9.100 | - | - | 0 | 0 | - | 7.322 | 6.343 | 7.487 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 8.900 | 8.500 | 9.100 | - | - | 0 | 0 | - | 7.322 | 6.993 | 7.487 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 8.900 | - | 9.100 | - | - | 0 | 0 | - | 7.322 | - | 7.487 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 8.900 | 8.400 | 9.100 | 8.900 | 8.900 | 3,783 | 32,384 | 8.5604 | 7.322 | 6.911 | 7.487 | 7.322 | 7.322 | 4,598 | 7.0430 | -0.34% |
| 2023-05-16 | 0 | 8.930 | - | 9.200 | - | - | 0 | 0 | - | 7.347 | - | 7.569 | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 8.930 | 8.700 | 9.400 | - | - | 0 | 0 | - | 7.347 | 7.158 | 7.734 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 8.930 | 8.780 | 9.130 | 8.930 | 8.930 | 2,000 | 17,860 | 8.9300 | 7.347 | 7.224 | 7.512 | 7.347 | 7.347 | 2,431 | 7.3471 | -2.40% |
| 2023-05-11 | 0 | 9.150 | - | 9.200 | - | - | 0 | 0 | - | 7.528 | - | 7.569 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 9.150 | 8.900 | 9.200 | 9.100 | 9.150 | 22,000 | 200,300 | 9.1045 | 7.528 | 7.322 | 7.569 | 7.487 | 7.528 | 26,740 | 7.4907 | 0.55% |
| 2023-05-09 | 0 | 9.100 | 8.900 | - | - | - | 0 | 0 | - | 7.487 | 7.322 | - | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 7.487 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 7.487 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 7.487 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 9.100 | 9.000 | 9.400 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 7.487 | 7.405 | 7.734 | 7.487 | 7.487 | 2,431 | 7.4870 | -2.15% |
| 2023-05-02 | 0 | 9.300 | 9.150 | - | - | - | 0 | 0 | - | 7.652 | 7.528 | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 9.300 | 8.850 | - | - | - | 0 | 0 | - | 7.652 | 7.281 | - | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 9.300 | 8.880 | - | - | - | 0 | 0 | - | 7.652 | 7.306 | - | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 9.300 | 8.810 | 9.400 | - | - | 0 | 0 | - | 7.652 | 7.248 | 7.734 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 9.300 | - | - | - | - | 0 | 0 | - | 7.652 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 9.300 | 9.210 | 9.300 | - | - | 0 | 0 | - | 7.652 | 7.577 | 7.652 | - | - | 0 | - | -1.06% |
| 2023-04-21 | 0 | 9.400 | 9.150 | 9.400 | - | - | 0 | 0 | - | 7.734 | 7.528 | 7.734 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 9.400 | 9.150 | 9.400 | - | - | 0 | 0 | - | 7.734 | 7.528 | 7.734 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 9.400 | 9.150 | 9.400 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 7.734 | 7.528 | 7.734 | 7.734 | 7.734 | 2,431 | 7.7338 | 0.32% |
| 2023-04-18 | 0 | 9.370 | 8.800 | - | - | - | 0 | 0 | - | 7.709 | 7.240 | - | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 9.370 | 9.000 | - | - | - | 0 | 0 | - | 7.709 | 7.405 | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 9.370 | 9.000 | - | - | - | 0 | 0 | - | 7.709 | 7.405 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.709 | - | 9.050 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.709 | - | 9.050 | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.709 | - | 9.050 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 9.370 | 9.000 | - | - | - | 0 | 0 | - | 7.709 | 7.405 | - | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.652 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.652 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.652 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 9.370 | 9.250 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.610 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.652 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.709 | - | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.652 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.652 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.709 | - | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 9.370 | 8.620 | - | - | - | 0 | 0 | - | 7.709 | 7.092 | - | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.709 | - | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 9.370 | 9.050 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.446 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 9.370 | 9.250 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.610 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 7.709 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 9.370 | 9.250 | 11.00 | - | - | 0 | 0 | - | 7.709 | 7.610 | 9.050 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 7.709 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 7.709 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 9.370 | 8.810 | - | - | - | 0 | 0 | - | 7.709 | 7.248 | - | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 9.370 | 8.880 | - | - | - | 0 | 0 | - | 7.709 | 7.306 | - | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 9.370 | 8.800 | - | - | - | 0 | 0 | - | 7.709 | 7.240 | - | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 9.370 | 9.200 | 9.370 | 9.370 | 9.400 | 6,000 | 56,340 | 9.3900 | 7.709 | 7.569 | 7.709 | 7.709 | 7.734 | 7,293 | 7.7256 | 1.85% |
| 2023-03-06 | 0 | 9.200 | 9.200 | 10.00 | - | - | 0 | 0 | - | 7.569 | 7.569 | 8.227 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 9.200 | 9.200 | 9.400 | - | - | 0 | 0 | - | 7.569 | 7.569 | 7.734 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 9.200 | - | 9.200 | - | - | 0 | 0 | - | 7.569 | - | 7.569 | - | - | 0 | - | -0.11% |
| 2023-03-01 | 0 | 9.210 | 8.850 | 9.300 | - | - | 0 | 0 | - | 7.577 | 7.281 | 7.652 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 9.210 | - | 9.300 | - | - | 0 | 0 | - | 7.577 | - | 7.652 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 9.210 | 8.820 | 9.300 | - | - | 0 | 0 | - | 7.577 | 7.257 | 7.652 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 9.210 | 9.000 | 9.300 | - | - | 0 | 0 | - | 7.577 | 7.405 | 7.652 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 9.210 | 8.880 | 9.300 | - | - | 0 | 0 | - | 7.577 | 7.306 | 7.652 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 9.210 | 8.520 | 10.00 | - | - | 0 | 0 | - | 7.577 | 7.010 | 8.227 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 9.210 | 9.210 | - | - | - | 0 | 0 | - | 7.577 | 7.577 | - | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 9.210 | - | 10.00 | - | - | 0 | 0 | - | 7.577 | - | 8.227 | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 9.210 | 8.860 | 10.20 | - | - | 0 | 0 | - | 7.577 | 7.290 | 8.392 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 9.210 | 8.810 | 9.400 | - | - | 0 | 0 | - | 7.577 | 7.248 | 7.734 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 9.210 | 8.810 | 9.500 | - | - | 0 | 0 | - | 7.577 | 7.248 | 7.816 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 9.210 | 8.860 | 9.500 | - | - | 0 | 0 | - | 7.577 | 7.290 | 7.816 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 9.210 | - | 10.00 | - | - | 0 | 0 | - | 7.577 | - | 8.227 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 9.210 | 8.860 | 9.500 | - | - | 0 | 0 | - | 7.577 | 7.290 | 7.816 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 9.210 | 8.960 | 9.500 | - | - | 0 | 0 | - | 7.577 | 7.372 | 7.816 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 9.210 | 8.820 | 9.500 | - | - | 0 | 0 | - | 7.577 | 7.257 | 7.816 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 9.210 | 8.850 | 10.00 | - | - | 0 | 0 | - | 7.577 | 7.281 | 8.227 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 9.210 | 8.710 | - | - | - | 0 | 0 | - | 7.577 | 7.166 | - | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 9.210 | 9.000 | - | - | - | 0 | 0 | - | 7.577 | 7.405 | - | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 9.210 | 9.130 | 9.500 | - | - | 0 | 0 | - | 7.577 | 7.512 | 7.816 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 9.210 | 9.000 | 9.400 | - | - | 0 | 0 | - | 7.577 | 7.405 | 7.734 | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 9.210 | 9.210 | 9.400 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 7.577 | 7.577 | 7.734 | 7.487 | 7.487 | 12,154 | 7.4870 | -2.02% |
| 2023-01-30 | 0 | 9.400 | 9.210 | 9.500 | - | - | 0 | 0 | - | 7.734 | 7.577 | 7.816 | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 9.400 | 9.100 | 10.00 | - | - | 0 | 0 | - | 7.734 | 7.487 | 8.227 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 9.400 | 9.400 | 10.00 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 7.734 | 7.734 | 8.227 | 7.734 | 7.734 | 2,431 | 7.7338 | 3.07% |
| 2023-01-20 | 0 | 9.120 | 9.120 | - | - | - | 0 | 0 | - | 7.503 | 7.503 | - | - | - | 0 | - | 0.11% |
| 2023-01-19 | 0 | 9.110 | 9.110 | 9.390 | 9.100 | 9.110 | 12,000 | 109,240 | 9.1033 | 7.495 | 7.495 | 7.726 | 7.487 | 7.495 | 14,585 | 7.4897 | -4.11% |
| 2023-01-18 | 0 | 9.500 | 9.100 | - | - | - | 0 | 0 | - | 7.816 | 7.487 | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 9.500 | 9.150 | - | - | - | 0 | 0 | - | 7.816 | 7.528 | - | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 9.500 | 9.500 | - | - | - | 0 | 0 | - | 7.816 | 7.816 | - | - | - | 0 | - | 1.06% |
| 2023-01-13 | 0 | 9.400 | 9.200 | - | 9.000 | 9.400 | 102,000 | 919,800 | 9.0176 | 7.734 | 7.569 | - | 7.405 | 7.734 | 123,976 | 7.4192 | 3.18% |
| 2023-01-12 | 0 | 9.110 | 9.110 | - | - | - | 0 | 0 | - | 7.495 | 7.495 | - | - | - | 0 | - | 0.11% |
| 2023-01-11 | 0 | 9.100 | 9.000 | - | - | - | 0 | 0 | - | 7.487 | 7.405 | - | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 9.100 | 9.100 | - | - | - | 0 | 0 | - | 7.487 | 7.487 | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 9.100 | 9.100 | 10.00 | - | - | 0 | 0 | - | 7.487 | 7.487 | 8.227 | - | - | 0 | - | 1.11% |
| 2023-01-06 | 0 | 9.000 | 9.000 | - | - | - | 0 | 0 | - | 7.405 | 7.405 | - | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 9.000 | 8.900 | 10.00 | - | - | 0 | 0 | - | 7.405 | 7.322 | 8.227 | - | - | 0 | - | 0.00% |
| 2023-01-04 | 0 | 9.000 | 8.700 | 10.00 | - | - | 0 | 0 | - | 7.405 | 7.158 | 8.227 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 9.000 | 8.700 | 10.00 | - | - | 0 | 0 | - | 7.405 | 7.158 | 8.227 | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 9.000 | 8.800 | 10.00 | - | - | 0 | 0 | - | 7.405 | 7.240 | 8.227 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 9.000 | 8.850 | - | - | - | 0 | 0 | - | 7.405 | 7.281 | - | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.405 | 7.364 | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 9.000 | 8.810 | - | - | - | 0 | 0 | - | 7.405 | 7.248 | - | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.405 | 7.322 | - | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.405 | 7.322 | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 9.000 | 8.810 | 9.500 | 9.000 | 9.000 | 6,000 | 54,000 | 9.0000 | 7.405 | 7.248 | 7.816 | 7.405 | 7.405 | 7,293 | 7.4047 | 0.00% |
| 2022-12-19 | 0 | 9.000 | 9.000 | - | 9.000 | 9.000 | 34,000 | 306,000 | 9.0000 | 7.405 | 7.405 | - | 7.405 | 7.405 | 41,325 | 7.4047 | -2.70% |
| 2022-12-16 | 0 | 9.250 | 9.210 | - | - | - | 0 | 0 | - | 7.610 | 7.577 | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 9.250 | 9.050 | - | - | - | 0 | 0 | - | 7.610 | 7.446 | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 9.250 | 9.250 | - | - | - | 0 | 0 | - | 7.610 | 7.610 | - | - | - | 0 | - | 0.76% |
| 2022-12-13 | 0 | 9.180 | 9.180 | - | - | - | 0 | 0 | - | 7.553 | 7.553 | - | - | - | 0 | - | 0.99% |
| 2022-12-12 | 0 | 9.090 | 8.880 | 10.20 | - | - | 0 | 0 | - | 7.479 | 7.306 | 8.392 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 9.200 | 9.200 | - | - | - | 0 | 0 | - | 7.479 | 7.479 | - | - | - | 0 | - | 0.55% |
| 2022-12-08 | 0 | 9.150 | 9.150 | - | - | - | 0 | 0 | - | 7.438 | 7.438 | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 9.150 | 9.150 | - | - | - | 0 | 0 | - | 7.438 | 7.438 | - | - | - | 0 | - | 0.44% |
| 2022-12-06 | 0 | 9.110 | 8.800 | 10.20 | - | - | 0 | 0 | - | 7.406 | 7.154 | 8.292 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 9.110 | 9.110 | 11.00 | 8.900 | 10.00 | 4,000 | 37,800 | 9.4500 | 7.406 | 7.406 | 8.942 | 7.235 | 8.129 | 4,921 | 7.6820 | -8.90% |
| 2022-12-02 | 0 | 10.00 | 10.00 | 11.00 | - | - | 0 | 0 | - | 8.129 | 8.129 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 10.00 | 10.00 | 11.00 | - | - | 0 | 0 | - | 8.129 | 8.129 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 10.00 | 8.920 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.251 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-10 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 10.00 | 9.000 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.316 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 10.00 | 9.000 | 10.30 | - | - | 0 | 0 | - | 8.129 | 7.316 | 8.373 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.235 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 10.00 | 9.300 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.560 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 10.00 | 8.970 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.292 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 10.00 | 8.810 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.162 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 10.00 | - | 11.00 | - | - | 0 | 0 | - | 8.129 | - | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 10.00 | 9.000 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.316 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 10.00 | 9.160 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.446 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 10.00 | 9.110 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.406 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 10.00 | 9.020 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.332 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 10.00 | - | - | - | - | 0 | 0 | - | 8.129 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 10.00 | 9.600 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.804 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 10.00 | 9.460 | 11.00 | - | - | 0 | 0 | - | 8.129 | 7.690 | 8.942 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 10.00 | 9.900 | 10.00 | - | - | 0 | 0 | - | 8.129 | 8.048 | 8.129 | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 10.00 | 9.900 | 10.00 | 9.990 | 10.00 | 20,000 | 199,960 | 9.9980 | 8.129 | 8.048 | 8.129 | 8.121 | 8.129 | 24,603 | 8.1274 | 0.00% |
| 2022-10-11 | 0 | 10.00 | 9.510 | 10.00 | - | - | 0 | 0 | - | 8.129 | 7.731 | 8.129 | - | - | 0 | - | -0.20% |
| 2022-10-10 | 0 | 10.02 | 9.470 | 10.08 | - | - | 0 | 0 | - | 8.145 | 7.698 | 8.194 | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 10.02 | 8.810 | 10.40 | - | - | 0 | 0 | - | 8.145 | 7.162 | 8.454 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 10.02 | - | 10.40 | - | - | 0 | 0 | - | 8.145 | - | 8.454 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 10.02 | 8.210 | 10.42 | - | - | 0 | 0 | - | 8.145 | 6.674 | 8.470 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 10.02 | - | 10.42 | - | - | 0 | 0 | - | 8.145 | - | 8.470 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 10.02 | 10.00 | 10.20 | 9.980 | 10.20 | 18,640 | 186,748 | 10.019 | 8.145 | 8.129 | 8.292 | 8.113 | 8.292 | 22,930 | 8.1442 | -7.22% |
| 2022-09-29 | 0 | 10.80 | 10.60 | 10.80 | 11.00 | 11.00 | 6,000 | 66,000 | 11.000 | 8.779 | 8.617 | 8.779 | 8.942 | 8.942 | 7,381 | 8.9420 | 5.88% |
| 2022-09-28 | 0 | 10.20 | 9.200 | 10.20 | - | - | 0 | 0 | - | 8.292 | 7.479 | 8.292 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 10.20 | 9.400 | 11.70 | - | - | 0 | 0 | - | 8.292 | 7.641 | 9.511 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 10.20 | 10.00 | 13.00 | 10.20 | 10.20 | 2,000 | 20,400 | 10.200 | 8.292 | 8.129 | 10.57 | 8.292 | 8.292 | 2,460 | 8.2916 | -7.27% |
| 2022-09-23 | 0 | 11.00 | 10.60 | - | - | - | 0 | 0 | - | 8.942 | 8.617 | - | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 11.00 | - | - | - | - | 0 | 0 | - | 8.942 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 11.00 | 10.20 | - | - | - | 0 | 0 | - | 8.942 | 8.292 | - | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 11.00 | 10.60 | - | - | - | 0 | 0 | - | 8.942 | 8.617 | - | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 11.00 | 10.60 | - | - | - | 0 | 0 | - | 8.942 | 8.617 | - | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 11.00 | 11.00 | 11.76 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 8.942 | 8.942 | 9.560 | 8.942 | 8.942 | 2,460 | 8.9420 | -6.70% |
| 2022-09-15 | 0 | 11.79 | - | 14.10 | - | - | 0 | 0 | - | 9.584 | - | 11.46 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 11.79 | - | 11.80 | - | - | 0 | 0 | - | 9.584 | - | 9.592 | - | - | 0 | - | -0.00% |
| 2022-09-13 | 0 | 12.00 | 11.20 | - | - | - | 0 | 0 | - | 9.584 | 8.945 | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 9.584 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 9.584 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 12.00 | - | - | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 9.584 | - | - | 9.584 | 9.584 | 2,504 | 9.5842 | 0.00% |
| 2022-09-06 | 0 | 12.00 | 12.00 | 13.00 | - | - | 0 | 0 | - | 9.584 | 9.584 | 10.38 | - | - | 0 | - | 3.45% |
| 2022-09-05 | 0 | 11.60 | 11.00 | 12.00 | - | - | 0 | 0 | - | 9.265 | 8.785 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 11.60 | 11.60 | - | - | - | 0 | 0 | - | 9.265 | 9.265 | - | - | - | 0 | - | 2.65% |
| 2022-09-01 | 0 | 11.30 | 11.30 | 12.60 | - | - | 0 | 0 | - | 9.025 | 9.025 | 10.06 | - | - | 0 | - | 4.63% |
| 2022-08-31 | 0 | 10.80 | 10.80 | 12.00 | - | - | 0 | 0 | - | 8.626 | 8.626 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 10.80 | 10.50 | 12.00 | - | - | 0 | 0 | - | 8.626 | 8.386 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 10.80 | 10.50 | 12.00 | - | - | 0 | 0 | - | 8.626 | 8.386 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 10.80 | 10.80 | 12.00 | - | - | 0 | 0 | - | 8.626 | 8.626 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 10.80 | 10.50 | - | - | - | 0 | 0 | - | 8.626 | 8.386 | - | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 10.80 | 10.24 | 11.80 | - | - | 0 | 0 | - | 8.626 | 8.178 | 9.424 | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 10.80 | 10.10 | 11.80 | - | - | 0 | 0 | - | 8.626 | 8.067 | 9.424 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 10.80 | 10.20 | 12.00 | - | - | 0 | 0 | - | 8.626 | 8.147 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 10.80 | 10.50 | 12.20 | - | - | 0 | 0 | - | 8.626 | 8.386 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 10.80 | 10.80 | 11.00 | 10.00 | 10.80 | 6,000 | 62,600 | 10.433 | 8.626 | 8.626 | 8.785 | 7.987 | 8.626 | 7,512 | 8.3329 | 0.75% |
| 2022-08-17 | 0 | 10.72 | 10.12 | 12.00 | - | - | 0 | 0 | - | 8.562 | 8.083 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 10.72 | 10.72 | 12.20 | 9.760 | 10.64 | 12,000 | 125,760 | 10.480 | 8.562 | 8.562 | 9.744 | 7.795 | 8.498 | 15,025 | 8.3702 | -5.13% |
| 2022-08-15 | 0 | 11.30 | 9.760 | 12.20 | - | - | 0 | 0 | - | 9.025 | 7.795 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 11.30 | 10.20 | 11.60 | - | - | 0 | 0 | - | 9.025 | 8.147 | 9.265 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 11.30 | 10.20 | 11.80 | - | - | 0 | 0 | - | 9.025 | 8.147 | 9.424 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 11.30 | 10.50 | 11.80 | - | - | 0 | 0 | - | 9.025 | 8.386 | 9.424 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 11.30 | 11.20 | 11.30 | - | - | 0 | 0 | - | 9.025 | 8.945 | 9.025 | - | - | 0 | - | 3.67% |
| 2022-08-08 | 0 | 10.90 | 9.760 | 12.20 | - | - | 0 | 0 | - | 8.706 | 7.795 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 10.90 | 9.750 | 12.20 | - | - | 0 | 0 | - | 8.706 | 7.787 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 10.90 | 10.00 | 12.20 | - | - | 0 | 0 | - | 8.706 | 7.987 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 10.90 | 10.20 | 12.20 | - | - | 0 | 0 | - | 8.706 | 8.147 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 10.90 | 10.90 | 12.20 | 10.90 | 10.90 | 2,000 | 21,800 | 10.900 | 8.706 | 8.706 | 9.744 | 8.706 | 8.706 | 2,504 | 8.7056 | -10.66% |
| 2022-08-01 | 0 | 12.20 | 10.90 | 12.20 | - | - | 0 | 0 | - | 9.744 | 8.706 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 12.20 | 10.90 | 12.20 | - | - | 0 | 0 | - | 9.744 | 8.706 | 9.744 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 12.20 | 10.90 | 13.60 | - | - | 0 | 0 | - | 9.744 | 8.706 | 10.86 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 12.20 | 10.90 | 13.60 | - | - | 0 | 0 | - | 9.744 | 8.706 | 10.86 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 12.20 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.744 | 8.785 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 12.20 | 11.20 | 13.00 | - | - | 0 | 0 | - | 9.744 | 8.945 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-07-22 | 0 | 12.20 | 11.12 | 13.00 | - | - | 0 | 0 | - | 9.744 | 8.881 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 12.20 | 11.02 | 13.00 | - | - | 0 | 0 | - | 9.744 | 8.801 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 12.20 | 11.02 | 13.38 | 11.98 | 12.20 | 110,000 | 1,332,800 | 12.116 | 9.744 | 8.801 | 10.69 | 9.568 | 9.744 | 137,727 | 9.6771 | 1.67% |
| 2022-07-19 | 0 | 12.00 | 11.20 | 12.00 | - | - | 0 | 0 | - | 9.584 | 8.945 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 12.00 | 11.00 | 12.10 | - | - | 0 | 0 | - | 9.584 | 8.785 | 9.664 | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 12.00 | 11.00 | 12.00 | - | - | 0 | 0 | - | 9.584 | 8.785 | 9.584 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 12.00 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.584 | 8.785 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 12.00 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.584 | 8.785 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 12.00 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.584 | 8.785 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 12.00 | 12.00 | 12.80 | - | - | 0 | 0 | - | 9.584 | 9.584 | 10.22 | - | - | 0 | - | 4.35% |
| 2022-07-08 | 0 | 11.50 | 11.50 | 12.80 | - | - | 0 | 0 | - | 9.185 | 9.185 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.785 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.785 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.785 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 11.50 | 11.16 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.913 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.785 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 11.50 | 11.30 | 12.80 | - | - | 0 | 0 | - | 9.185 | 9.025 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-28 | 0 | 11.50 | 10.90 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.706 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 11.50 | 10.90 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.706 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 11.50 | 10.90 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.706 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 11.50 | 10.00 | 12.80 | - | - | 0 | 0 | - | 9.185 | 7.987 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 11.50 | 9.900 | 12.80 | - | - | 0 | 0 | - | 9.185 | 7.907 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 11.50 | 10.00 | 12.70 | - | - | 0 | 0 | - | 9.185 | 7.987 | 10.14 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 11.50 | 9.890 | 12.80 | - | - | 0 | 0 | - | 9.185 | 7.899 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 11.50 | 9.900 | 12.80 | - | - | 0 | 0 | - | 9.185 | 7.907 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 11.50 | 9.890 | 12.80 | - | - | 0 | 0 | - | 9.185 | 7.899 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 11.50 | 10.20 | 12.80 | - | - | 0 | 0 | - | 9.185 | 8.147 | 10.22 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 9.185 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 11.50 | 10.50 | - | - | - | 0 | 0 | - | 9.185 | 8.386 | - | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 11.50 | 11.00 | - | - | - | 0 | 0 | - | 9.185 | 8.785 | - | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 11.50 | 11.00 | - | - | - | 0 | 0 | - | 9.185 | 8.785 | - | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 9.185 | 9.185 | - | - | - | 0 | - | 6.48% |
| 2022-06-07 | 0 | 10.80 | 10.80 | - | 10.40 | 10.40 | 6,000 | 62,400 | 10.400 | 8.626 | 8.626 | - | 8.306 | 8.306 | 7,512 | 8.3063 | 0.93% |
| 2022-06-06 | 0 | 10.70 | 10.70 | 11.94 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 8.546 | 8.546 | 9.536 | 8.386 | 8.386 | 2,504 | 8.3861 | -6.96% |
| 2022-06-02 | 0 | 11.50 | 11.20 | 11.50 | - | - | 0 | 0 | - | 9.185 | 8.945 | 9.185 | - | - | 0 | - | -4.33% |
| 2022-06-01 | 0 | 12.02 | 10.90 | 13.80 | - | - | 0 | 0 | - | 9.600 | 8.706 | 11.02 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 12.02 | 10.80 | - | - | - | 0 | 0 | - | 9.600 | 8.626 | - | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 12.02 | 10.80 | - | - | - | 0 | 0 | - | 9.600 | 8.626 | - | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 12.02 | 11.50 | - | - | - | 0 | 0 | - | 9.600 | 9.185 | - | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 12.02 | 11.50 | - | - | - | 0 | 0 | - | 9.600 | 9.185 | - | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 12.02 | 12.02 | 13.90 | 12.02 | 12.02 | 8,000 | 96,160 | 12.020 | 9.600 | 9.600 | 11.10 | 9.600 | 9.600 | 10,017 | 9.6001 | -1.64% |
| 2022-05-24 | 0 | 12.22 | 11.90 | 13.90 | - | - | 0 | 0 | - | 9.760 | 9.504 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 12.22 | 12.00 | 12.40 | 12.22 | 12.40 | 4,000 | 49,240 | 12.310 | 9.760 | 9.584 | 9.904 | 9.760 | 9.904 | 5,008 | 9.8318 | -3.78% |
| 2022-05-20 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-19 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.105 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 12.70 | 12.00 | 13.90 | - | - | 0 | 0 | - | 10.14 | 9.584 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 12.70 | 12.00 | - | - | - | 0 | 0 | - | 10.14 | 9.584 | - | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 12.70 | 12.00 | - | - | - | 0 | 0 | - | 10.14 | 9.584 | - | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 12.70 | 12.00 | - | - | - | 0 | 0 | - | 10.14 | 9.584 | - | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 12.70 | 12.60 | 12.76 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 10.14 | 10.06 | 10.19 | 10.14 | 10.14 | 2,504 | 10.143 | -0.47% |
| 2022-04-13 | 0 | 12.76 | 12.76 | 13.90 | - | - | 0 | 0 | - | 10.19 | 10.19 | 11.10 | - | - | 0 | - | 0.47% |
| 2022-04-12 | 0 | 12.70 | 12.70 | 13.90 | - | - | 0 | 0 | - | 10.14 | 10.14 | 11.10 | - | - | 0 | - | 0.16% |
| 2022-04-11 | 0 | 12.68 | 12.68 | 13.90 | - | - | 0 | 0 | - | 10.13 | 10.13 | 11.10 | - | - | 0 | - | 0.63% |
| 2022-04-08 | 0 | 12.60 | 12.60 | 13.90 | - | - | 0 | 0 | - | 10.06 | 10.06 | 11.10 | - | - | 0 | - | 0.80% |
| 2022-04-07 | 0 | 12.50 | 11.60 | 13.50 | - | - | 0 | 0 | - | 9.983 | 9.265 | 10.78 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 12.50 | 11.60 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.265 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 12.50 | 11.50 | - | - | - | 0 | 0 | - | 9.983 | 9.185 | - | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 12.50 | 11.60 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.265 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 12.50 | 11.70 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.345 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 12.50 | 11.70 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.345 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-22 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 12.50 | 11.50 | 13.20 | - | - | 0 | 0 | - | 9.983 | 9.185 | 10.54 | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-11 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 12.50 | 11.50 | 12.50 | - | - | 0 | 0 | - | 9.983 | 9.185 | 9.983 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.185 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 12.50 | 12.02 | 12.50 | - | - | 0 | 0 | - | 9.983 | 9.600 | 9.983 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.424 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.424 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 12.50 | 12.00 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.584 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 12.50 | 12.10 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.664 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 12.50 | 12.10 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.664 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 12.50 | 12.10 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.664 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.424 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.424 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-02-23 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.424 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.983 | 9.424 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.824 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-18 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.824 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.824 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.824 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 12.50 | 12.50 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.983 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.744 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.744 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.744 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.744 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.424 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 12.50 | 12.10 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.664 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.424 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.424 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.824 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.424 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 12.50 | 12.50 | 13.00 | - | - | 0 | 0 | - | 9.983 | 9.983 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 12.50 | 12.50 | 13.00 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 9.983 | 9.983 | 10.38 | 9.983 | 9.983 | 2,504 | 9.9835 | -1.57% |
| 2022-01-24 | 0 | 12.70 | 12.00 | 13.00 | - | - | 0 | 0 | - | 10.14 | 9.584 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 10.14 | 10.14 | 10.38 | 10.14 | 10.14 | 2,504 | 10.143 | 0.00% |
| 2022-01-20 | 0 | 12.70 | 12.70 | 13.00 | - | - | 0 | 0 | - | 10.14 | 10.14 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 12.70 | 12.70 | 13.00 | - | - | 0 | 0 | - | 10.14 | 10.14 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-18 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 8,000 | 101,600 | 12.700 | 10.14 | 10.14 | 10.38 | 10.14 | 10.14 | 10,017 | 10.143 | 0.00% |
| 2022-01-17 | 0 | 12.70 | 12.30 | 13.00 | - | - | 0 | 0 | - | 10.14 | 9.824 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 10.14 | 10.14 | 10.38 | 10.14 | 10.14 | 12,521 | 10.143 | 0.00% |
| 2022-01-13 | 0 | 12.70 | 12.70 | 13.00 | - | - | 0 | 0 | - | 10.14 | 10.14 | 10.38 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 10.14 | 10.14 | 10.38 | 10.14 | 10.14 | 5,008 | 10.143 | 0.79% |
| 2022-01-11 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.10 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.10 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 12.60 | 12.30 | 13.88 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.09 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 12.60 | 12.30 | 13.98 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.17 | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 12.60 | 12.30 | - | - | - | 0 | 0 | - | 10.06 | 9.824 | - | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 12.60 | 12.30 | 13.98 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.17 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 12.60 | 12.30 | 13.98 | - | - | 0 | 0 | - | 10.06 | 9.824 | 11.17 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 12.60 | 10.72 | 13.98 | - | - | 0 | 0 | - | 10.06 | 8.562 | 11.17 | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 12.60 | 12.60 | 13.98 | 12.50 | 12.60 | 8,000 | 100,600 | 12.575 | 10.06 | 10.06 | 11.17 | 9.983 | 10.06 | 10,017 | 10.043 | -1.56% |
| 2021-12-21 | 0 | 12.80 | 12.60 | 12.80 | - | - | 0 | 0 | - | 10.22 | 10.06 | 10.22 | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 12.80 | - | - | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 10.22 | - | - | 10.22 | 10.22 | 2,504 | 10.223 | -1.54% |
| 2021-12-17 | 0 | 13.00 | 12.80 | 13.50 | - | - | 0 | 0 | - | 10.38 | 10.22 | 10.78 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 13.00 | 12.80 | 13.50 | - | - | 0 | 0 | - | 10.38 | 10.22 | 10.78 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 13.00 | 12.80 | 13.50 | - | - | 0 | 0 | - | 10.38 | 10.22 | 10.78 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 13.00 | 12.80 | 13.50 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 10.38 | 10.22 | 10.78 | 10.38 | 10.38 | 5,008 | 10.383 | -1.52% |
| 2021-12-13 | 0 | 13.20 | 13.10 | 13.50 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 10.54 | 10.46 | 10.78 | 10.54 | 10.54 | 2,504 | 10.543 | 1.30% |
| 2021-12-10 | 0 | 13.22 | 13.20 | 13.98 | - | - | 0 | 0 | - | 10.41 | 10.39 | 11.01 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 13.22 | 13.28 | 13.98 | - | - | 0 | 0 | - | 10.41 | 10.45 | 11.01 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 13.22 | 13.22 | - | - | - | 0 | 0 | - | 10.41 | 10.41 | - | - | - | 0 | - | 0.15% |
| 2021-12-07 | 0 | 13.20 | 13.20 | 13.60 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 10.39 | 10.39 | 10.71 | 10.39 | 10.39 | 2,541 | 10.391 | -7.69% |
| 2021-12-06 | 0 | 14.30 | - | 14.30 | 14.92 | 14.92 | 2,000 | 29,840 | 14.920 | 11.26 | - | 11.26 | 11.75 | 11.75 | 2,541 | 11.745 | 10.00% |
| 2021-12-03 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 10.23 | 9.368 | - | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 10.23 | 9.368 | - | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 13.00 | 12.02 | - | - | - | 0 | 0 | - | 10.23 | 9.462 | - | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 10.23 | 9.368 | - | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 10.23 | 9.368 | - | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 13.00 | 12.40 | - | - | - | 118 | 1,463 | 12.398 | 10.23 | 9.761 | - | - | - | 150 | 9.7600 | 0.00% |
| 2021-11-15 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 6,000 | 78,000 | 13.000 | 10.23 | 10.23 | - | 10.23 | 10.23 | 7,622 | 10.234 | 0.00% |
| 2021-11-12 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 10.23 | 10.23 | - | 10.23 | 10.23 | 5,081 | 10.234 | 0.00% |
| 2021-11-04 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 10.23 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 10.23 | 10.23 | - | 10.23 | 10.23 | 2,541 | 10.234 | 0.31% |
| 2021-11-02 | 0 | 12.96 | 12.96 | - | 12.96 | 12.96 | 32,000 | 414,720 | 12.960 | 10.20 | 10.20 | - | 10.20 | 10.20 | 40,650 | 10.202 | 0.47% |
| 2021-11-01 | 0 | 12.90 | 12.40 | - | - | - | 0 | 0 | - | 10.15 | 9.761 | - | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 12.90 | 12.90 | - | - | - | 0 | 0 | - | 10.15 | 10.15 | - | - | - | 0 | - | 0.62% |
| 2021-10-28 | 0 | 12.82 | 12.50 | - | - | - | 0 | 0 | - | 10.09 | 9.840 | - | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 12.82 | 11.90 | - | - | - | 0 | 0 | - | 10.09 | 9.368 | - | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 12.82 | 12.82 | - | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 10.09 | 10.09 | - | 10.08 | 10.08 | 5,081 | 10.076 | 2.56% |
| 2021-10-25 | 0 | 12.50 | 12.30 | - | 12.50 | 12.50 | 4,400 | 54,880 | 12.473 | 9.840 | 9.683 | - | 9.840 | 9.840 | 5,589 | 9.8185 | -3.85% |
| 2021-10-22 | 0 | 13.00 | 12.90 | - | 13.00 | 13.00 | 50,000 | 650,000 | 13.000 | 10.23 | 10.15 | - | 10.23 | 10.23 | 63,516 | 10.234 | 0.00% |
| 2021-10-21 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 10.23 | 10.15 | 10.23 | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 24,000 | 312,000 | 13.000 | 10.23 | 10.15 | 10.23 | 10.23 | 10.23 | 30,488 | 10.234 | 0.00% |
| 2021-10-19 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 50,000 | 650,000 | 13.000 | 10.23 | 10.23 | 10.31 | 10.23 | 10.23 | 63,516 | 10.234 | -0.76% |
| 2021-10-18 | 0 | 13.10 | 12.52 | 13.20 | 13.10 | 13.10 | 20,000 | 262,000 | 13.100 | 10.31 | 9.856 | 10.39 | 10.31 | 10.31 | 25,406 | 10.312 | 0.00% |
| 2021-10-15 | 0 | 13.10 | 12.52 | - | 13.10 | 13.10 | 2,000 | 26,200 | 13.100 | 10.31 | 9.856 | - | 10.31 | 10.31 | 2,541 | 10.312 | 1.24% |
| 2021-10-12 | 0 | 12.94 | 12.52 | 13.10 | - | - | 0 | 0 | - | 10.19 | 9.856 | 10.31 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 12.94 | 12.56 | 13.10 | - | - | 0 | 0 | - | 10.19 | 9.887 | 10.31 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 12.94 | 12.52 | 13.10 | - | - | 0 | 0 | - | 10.19 | 9.856 | 10.31 | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 12.94 | 12.52 | 13.10 | - | - | 0 | 0 | - | 10.19 | 9.856 | 10.31 | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 12.94 | 12.52 | 13.20 | - | - | 0 | 0 | - | 10.19 | 9.856 | 10.39 | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 12.94 | 12.52 | 13.20 | - | - | 0 | 0 | - | 10.19 | 9.856 | 10.39 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 12.94 | 12.82 | 13.20 | 12.82 | 12.94 | 16,000 | 206,160 | 12.885 | 10.19 | 10.09 | 10.39 | 10.09 | 10.19 | 20,325 | 10.143 | 1.09% |
| 2021-09-30 | 0 | 12.80 | 12.52 | 12.84 | - | - | 0 | 0 | - | 10.08 | 9.856 | 10.11 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 12.80 | 12.52 | 12.84 | - | - | 0 | 0 | - | 10.08 | 9.856 | 10.11 | - | - | 0 | - | 0.00% |
| 2021-09-28 | 0 | 12.80 | 12.60 | 12.84 | - | - | 0 | 0 | - | 10.08 | 9.919 | 10.11 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 12.80 | 12.52 | 12.84 | - | - | 0 | 0 | - | 10.08 | 9.856 | 10.11 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 12.80 | 12.54 | 12.80 | - | - | 0 | 0 | - | 10.08 | 9.872 | 10.08 | - | - | 0 | - | -0.78% |
| 2021-09-23 | 0 | 12.90 | 12.50 | 12.90 | - | - | 0 | 0 | - | 10.15 | 9.840 | 10.15 | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 10.15 | 9.997 | 10.15 | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 12.90 | - | 12.90 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 10.15 | - | 10.15 | 10.15 | 10.15 | 5,081 | 10.155 | -2.57% |
| 2021-09-17 | 0 | 13.24 | 12.90 | 13.24 | - | - | 0 | 0 | - | 10.42 | 10.15 | 10.42 | - | - | 0 | - | -1.19% |
| 2021-09-16 | 0 | 13.40 | 12.90 | 13.40 | - | - | 0 | 0 | - | 10.55 | 10.15 | 10.55 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 13.40 | 12.90 | 13.40 | - | - | 0 | 0 | - | 10.55 | 10.15 | 10.55 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 13.40 | 12.90 | 13.40 | - | - | 0 | 0 | - | 10.55 | 10.15 | 10.55 | - | - | 0 | - | -0.07% |
| 2021-09-13 | 0 | 13.41 | 12.90 | 13.80 | - | - | 0 | 0 | - | 10.56 | 10.15 | 10.86 | - | - | 0 | - | -0.00% |
| 2021-09-10 | 0 | 13.60 | 13.02 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.11 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 13.60 | 11.70 | 15.50 | - | - | 0 | 0 | - | 10.56 | 9.082 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 13.60 | 12.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 9.314 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 13.60 | 12.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 9.314 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 13.60 | 11.80 | 15.50 | - | - | 0 | 0 | - | 10.56 | 9.159 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 13.60 | 13.60 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.56 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 13.60 | 13.00 | 14.80 | - | - | 0 | 0 | - | 10.56 | 10.09 | 11.49 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 13.60 | 13.00 | 15.50 | - | - | 30 | 387 | 12.900 | 10.56 | 10.09 | 12.03 | - | - | 39 | 10.013 | 0.00% |
| 2021-08-16 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 13.60 | 13.10 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.17 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 13.60 | 13.00 | - | - | - | 0 | 0 | - | 10.56 | 10.09 | - | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 13.60 | 13.00 | 13.56 | - | - | 0 | 0 | - | 10.56 | 10.09 | 10.53 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 13.60 | 13.00 | 15.50 | - | - | 20 | 272 | 13.600 | 10.56 | 10.09 | 12.03 | - | - | 26 | 10.556 | 0.00% |
| 2021-08-05 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.09 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 13.60 | 12.00 | 15.50 | - | - | 0 | 0 | - | 10.56 | 9.314 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 13.60 | 13.30 | - | - | - | 0 | 0 | - | 10.56 | 10.32 | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.32 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 13.60 | 13.40 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.40 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 13.60 | 13.40 | - | - | - | 0 | 0 | - | 10.56 | 10.40 | - | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 13.60 | 13.30 | - | - | - | 0 | 0 | - | 10.56 | 10.32 | - | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 13.60 | 13.50 | 15.50 | - | - | 0 | 0 | - | 10.56 | 10.48 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 13.60 | 13.40 | 14.00 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 10.56 | 10.40 | 10.87 | 10.56 | 10.56 | 5,153 | 10.556 | -2.86% |
| 2021-06-29 | 0 | 14.00 | 13.30 | 16.00 | - | - | 0 | 0 | - | 10.87 | 10.32 | 12.42 | - | - | 0 | - | 0.00% |
| 2021-06-28 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 10.87 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 14.00 | 14.00 | 14.14 | 14.00 | 14.00 | 26,000 | 364,000 | 14.000 | 10.87 | 10.87 | 10.98 | 10.87 | 10.87 | 33,496 | 10.867 | 0.57% |
| 2021-06-24 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.80 | 10.32 | 10.98 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.80 | 10.32 | 10.98 | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.80 | 10.32 | 10.98 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.80 | 10.32 | 10.98 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.80 | 10.32 | 10.98 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.80 | 10.32 | 10.98 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 13.92 | 13.30 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.32 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 13.92 | 13.34 | - | - | - | 0 | 0 | - | 10.80 | 10.35 | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 13.92 | 13.30 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.32 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 13.92 | 13.22 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.26 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-09 | 0 | 13.92 | 13.22 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.26 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 13.92 | 13.22 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.26 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-07 | 0 | 13.92 | 13.30 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.32 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-04 | 0 | 13.92 | 13.20 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.25 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 13.92 | 13.20 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.25 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 13.92 | 13.24 | 15.90 | - | - | 0 | 0 | - | 10.80 | 10.28 | 12.34 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 13.92 | 13.92 | 14.26 | 13.50 | 13.92 | 14,000 | 191,720 | 13.694 | 10.80 | 10.80 | 11.07 | 10.48 | 10.80 | 18,037 | 10.630 | 3.88% |
| 2021-05-31 | 0 | 13.40 | 13.40 | - | - | - | 0 | 0 | - | 10.40 | 10.40 | - | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 13.40 | 13.12 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.18 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 13.40 | 13.10 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.17 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 13.40 | 13.32 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.34 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 13.40 | 13.10 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.17 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 13.40 | 13.30 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.32 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 13.40 | 13.40 | 15.00 | 13.10 | 13.50 | 8,000 | 106,400 | 13.300 | 10.40 | 10.40 | 11.64 | 10.17 | 10.48 | 10,307 | 10.324 | -2.90% |
| 2021-05-20 | 0 | 13.80 | 13.08 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.15 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-18 | 0 | 13.80 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.48 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-17 | 0 | 13.80 | 13.32 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.34 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 13.80 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.48 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 13.80 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.48 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 13.80 | 13.04 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.12 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 13.80 | 13.02 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.11 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 13.80 | 13.60 | 15.60 | - | - | 0 | 0 | - | 10.71 | 10.56 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 13.80 | 13.50 | 15.00 | - | - | 0 | 0 | - | 10.71 | 10.48 | 11.64 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 13.80 | 13.80 | 15.00 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 10.71 | 10.71 | 11.64 | 10.71 | 10.71 | 5,153 | 10.712 | -0.58% |
| 2021-05-05 | 0 | 13.88 | 13.02 | 15.60 | - | - | 0 | 0 | - | 10.77 | 10.11 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 13.88 | 13.10 | 15.60 | - | - | 0 | 0 | - | 10.77 | 10.17 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 13.88 | 13.02 | 15.50 | - | - | 0 | 0 | - | 10.77 | 10.11 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 13.88 | 13.40 | 15.00 | 13.88 | 13.88 | 10,000 | 138,800 | 13.880 | 10.77 | 10.40 | 11.64 | 10.77 | 10.77 | 12,883 | 10.774 | -0.29% |
| 2021-04-29 | 0 | 13.92 | 13.88 | 15.00 | - | - | 0 | 0 | - | 10.80 | 10.77 | 11.64 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 13.92 | 13.90 | 15.00 | - | - | 0 | 0 | - | 10.80 | 10.79 | 11.64 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.80 | 10.77 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-04-26 | 0 | 13.92 | 13.90 | 15.60 | - | - | 0 | 0 | - | 10.80 | 10.79 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.80 | 10.77 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.80 | 10.77 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-04-21 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.80 | 10.77 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.80 | 10.77 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 13.92 | 13.92 | 15.60 | - | - | 0 | 0 | - | 10.80 | 10.80 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-04-16 | 0 | 13.92 | 13.92 | 15.40 | - | - | 0 | 0 | - | 10.80 | 10.80 | 11.95 | - | - | 0 | - | 1.31% |
| 2021-04-15 | 0 | 13.74 | 13.74 | 15.40 | - | - | 0 | 0 | - | 10.67 | 10.67 | 11.95 | - | - | 0 | - | 0.15% |
| 2021-04-14 | 0 | 13.72 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.65 | 10.63 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 13.72 | 13.68 | 15.40 | - | - | 0 | 0 | - | 10.65 | 10.62 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 13.72 | 13.68 | 15.40 | - | - | 0 | 0 | - | 10.65 | 10.62 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 13.72 | 13.68 | 14.00 | - | - | 0 | 0 | - | 10.65 | 10.62 | 10.87 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 13.72 | 13.66 | 15.40 | - | - | 0 | 0 | - | 10.65 | 10.60 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-04-07 | 0 | 13.72 | 13.66 | 15.40 | - | - | 0 | 0 | - | 10.65 | 10.60 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 13.72 | 13.70 | 13.80 | 13.72 | 13.80 | 8,000 | 110,240 | 13.780 | 10.65 | 10.63 | 10.71 | 10.65 | 10.71 | 10,307 | 10.696 | -0.15% |
| 2021-03-31 | 0 | 13.74 | 13.66 | 15.40 | - | - | 0 | 0 | - | 10.67 | 10.60 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.67 | 10.63 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.67 | 10.63 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-03-26 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.67 | 10.63 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.67 | 10.63 | 11.95 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 13.74 | 13.70 | 15.40 | 13.74 | 13.74 | 2,000 | 27,480 | 13.740 | 10.67 | 10.63 | 11.95 | 10.67 | 10.67 | 2,577 | 10.665 | -0.43% |
| 2021-03-23 | 0 | 13.80 | 13.80 | 15.30 | 13.80 | 13.80 | 26,000 | 358,800 | 13.800 | 10.71 | 10.71 | 11.88 | 10.71 | 10.71 | 33,496 | 10.712 | 0.44% |
| 2021-03-22 | 0 | 13.74 | 13.74 | 15.30 | - | - | 0 | 0 | - | 10.67 | 10.67 | 11.88 | - | - | 0 | - | 0.15% |
| 2021-03-19 | 0 | 13.72 | 13.72 | 14.08 | 13.72 | 13.84 | 20,000 | 275,520 | 13.776 | 10.65 | 10.65 | 10.93 | 10.65 | 10.74 | 25,766 | 10.693 | -0.15% |
| 2021-03-18 | 0 | 13.74 | 13.70 | 15.30 | 13.74 | 13.80 | 12,000 | 165,280 | 13.773 | 10.67 | 10.63 | 11.88 | 10.67 | 10.71 | 15,460 | 10.691 | -0.43% |
| 2021-03-17 | 0 | 13.80 | 13.80 | 14.30 | 13.80 | 13.90 | 14,000 | 193,600 | 13.829 | 10.71 | 10.71 | 11.10 | 10.71 | 10.79 | 18,037 | 10.734 | -0.58% |
| 2021-03-16 | 0 | 13.88 | 13.74 | 15.30 | 13.88 | 13.88 | 8,000 | 111,040 | 13.880 | 10.77 | 10.67 | 11.88 | 10.77 | 10.77 | 10,307 | 10.774 | -0.14% |
| 2021-03-15 | 0 | 13.90 | 13.88 | 14.20 | - | - | 0 | 0 | - | 10.79 | 10.77 | 11.02 | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 13.90 | 13.90 | 14.20 | 13.80 | 13.80 | 2,640 | 36,419 | 13.795 | 10.79 | 10.79 | 11.02 | 10.71 | 10.71 | 3,401 | 10.708 | 0.00% |
| 2021-03-11 | 0 | 13.90 | 13.50 | - | - | - | 0 | 0 | - | 10.79 | 10.48 | - | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.48 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.48 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 13.90 | 13.50 | - | - | - | 0 | 0 | - | 10.79 | 10.48 | - | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.48 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.48 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-03-03 | 0 | 13.90 | 13.70 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.63 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 13.90 | 13.84 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.74 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 13.90 | 13.82 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.73 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 13.90 | 13.90 | 15.30 | - | - | 0 | 0 | - | 10.79 | 10.79 | 11.88 | - | - | 0 | - | 0.00% |
| 2021-02-25 | 0 | 13.90 | 13.90 | 14.30 | 13.90 | 13.90 | 18,000 | 251,000 | 13.944 | 10.79 | 10.79 | 11.10 | 10.79 | 10.79 | 23,190 | 10.824 | 1.46% |
| 2021-02-24 | 0 | 13.70 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.63 | 10.56 | 10.87 | - | - | 0 | - | 0.00% |
| 2021-02-23 | 0 | 13.70 | 13.50 | 14.00 | - | - | 0 | 0 | - | 10.63 | 10.48 | 10.87 | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 13.70 | 13.50 | 15.10 | - | - | 0 | 0 | - | 10.63 | 10.48 | 11.72 | - | - | 0 | - | 0.00% |
| 2021-02-19 | 0 | 13.70 | 13.50 | 15.10 | - | - | 0 | 0 | - | 10.63 | 10.48 | 11.72 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 13.70 | 13.70 | 14.90 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 10.63 | 10.63 | 11.57 | 10.48 | 10.48 | 2,577 | 10.479 | 0.00% |
| 2021-02-17 | 0 | 13.70 | 13.70 | 14.20 | - | - | 0 | 0 | - | 10.63 | 10.63 | 11.02 | - | - | 0 | - | 1.48% |
| 2021-02-16 | 0 | 13.50 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.48 | 10.48 | 11.02 | - | - | 0 | - | 3.85% |
| 2021-02-11 | 0 | 13.00 | 13.00 | - | - | - | 0 | 0 | - | 10.09 | 10.09 | - | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 13.00 | 13.00 | 15.40 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 10.09 | 10.09 | 11.95 | 10.09 | 10.09 | 2,577 | 10.091 | -3.70% |
| 2021-02-09 | 0 | 13.50 | 13.50 | 15.20 | - | - | 0 | 0 | - | 10.48 | 10.48 | 11.80 | - | - | 0 | - | 1.50% |
| 2021-02-08 | 0 | 13.30 | - | 15.20 | - | - | 0 | 0 | - | 10.32 | - | 11.80 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 13.30 | 13.30 | 15.20 | 13.30 | 13.30 | 8,000 | 106,400 | 13.300 | 10.32 | 10.32 | 11.80 | 10.32 | 10.32 | 10,307 | 10.324 | 0.00% |
| 2021-02-04 | 0 | 13.30 | 13.30 | 15.80 | 13.30 | 13.30 | 3,289 | 43,589 | 13.253 | 10.32 | 10.32 | 12.26 | 10.32 | 10.32 | 4,237 | 10.287 | -3.90% |
| 2021-02-03 | 0 | 13.84 | 13.20 | 13.84 | 13.92 | 13.98 | 6,640 | 91,296 | 13.749 | 10.74 | 10.25 | 10.74 | 10.80 | 10.85 | 8,554 | 10.672 | -0.86% |
| 2021-02-02 | 0 | 13.96 | 11.90 | 13.96 | - | - | 0 | 0 | - | 10.84 | 9.237 | 10.84 | - | - | 0 | - | -0.14% |
| 2021-02-01 | 0 | 13.98 | 12.02 | 14.00 | - | - | 25,100 | 350,898 | 13.980 | 10.85 | 9.330 | 10.87 | - | - | 32,337 | 10.851 | 0.00% |
| 2021-01-29 | 0 | 13.98 | 13.88 | 14.50 | 13.88 | 13.98 | 4,000 | 55,720 | 13.930 | 10.85 | 10.77 | 11.25 | 10.77 | 10.85 | 5,153 | 10.813 | 1.45% |
| 2021-01-28 | 0 | 13.78 | 13.00 | 13.88 | - | - | 0 | 0 | - | 10.70 | 10.09 | 10.77 | - | - | 0 | - | 0.00% |
| 2021-01-27 | 0 | 13.78 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.70 | 10.48 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.70 | 10.48 | 10.88 | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.70 | 10.48 | 10.88 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.70 | 10.48 | 10.88 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.70 | 10.48 | 10.88 | - | - | 0 | - | 0.00% |
| 2021-01-20 | 0 | 13.78 | 13.52 | 14.02 | - | - | 0 | 0 | - | 10.70 | 10.49 | 10.88 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 13.78 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.70 | 10.48 | 11.02 | - | - | 0 | - | 0.00% |
| 2021-01-18 | 0 | 13.78 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.70 | 10.48 | 12.11 | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 13.78 | 13.78 | 14.14 | 13.50 | 13.78 | 14,000 | 191,600 | 13.686 | 10.70 | 10.70 | 10.98 | 10.48 | 10.70 | 18,037 | 10.623 | 0.58% |
| 2021-01-14 | 0 | 13.70 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.63 | 10.48 | 11.02 | - | - | 0 | - | 0.00% |
| 2021-01-13 | 0 | 13.70 | 13.20 | 15.50 | - | - | 0 | 0 | - | 10.63 | 10.25 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 13.70 | 12.90 | 15.50 | - | - | 0 | 0 | - | 10.63 | 10.01 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 13.70 | 12.90 | 15.50 | - | - | 0 | 0 | - | 10.63 | 10.01 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 13.70 | 12.90 | 15.50 | - | - | 0 | 0 | - | 10.63 | 10.01 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 13.70 | 12.80 | 15.50 | - | - | 0 | 0 | - | 10.63 | 9.935 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 13.70 | 12.80 | 15.50 | - | - | 0 | 0 | - | 10.63 | 9.935 | 12.03 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 13.70 | 12.80 | 15.50 | - | - | 4,000 | 54,000 | 13.500 | 10.63 | 9.935 | 12.03 | - | - | 5,153 | 10.479 | 0.00% |
| 2021-01-04 | 0 | 13.70 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.63 | 10.48 | 11.02 | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 13.70 | 13.70 | 14.20 | - | - | 0 | 0 | - | 10.63 | 10.63 | 11.02 | - | - | 0 | - | 1.03% |
| 2020-12-30 | 0 | 13.56 | 13.56 | 15.30 | - | - | 0 | 0 | - | 10.53 | 10.53 | 11.88 | - | - | 0 | - | 0.00% |
| 2020-12-29 | 0 | 13.56 | 13.56 | 15.30 | - | - | 0 | 0 | - | 10.53 | 10.53 | 11.88 | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 13.56 | 13.56 | 15.20 | - | - | 0 | 0 | - | 10.53 | 10.53 | 11.80 | - | - | 0 | - | 0.44% |
| 2020-12-24 | 0 | 13.50 | 13.50 | 15.20 | - | - | 0 | 0 | - | 10.48 | 10.48 | 11.80 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 13.50 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.48 | 10.48 | 11.02 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 13.50 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.48 | 10.48 | 11.02 | - | - | 0 | - | 1.12% |
| 2020-12-21 | 0 | 13.35 | 13.10 | 15.00 | - | - | 0 | 0 | - | 10.36 | 10.17 | 11.64 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 13.35 | 12.60 | 15.00 | - | - | 0 | 0 | - | 10.36 | 9.780 | 11.64 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 13.35 | 12.60 | - | - | - | 0 | 0 | - | 10.36 | 9.780 | - | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 13.35 | 12.62 | 15.20 | - | - | 0 | 0 | - | 10.36 | 9.796 | 11.80 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 13.35 | 12.60 | 15.20 | - | - | 0 | 0 | - | 10.36 | 9.780 | 11.80 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 13.35 | 12.60 | - | - | - | 0 | 0 | - | 10.36 | 9.780 | - | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 13.60 | 12.80 | 13.60 | - | - | 0 | 0 | - | 10.36 | 9.753 | 10.36 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 13.60 | 12.80 | 15.50 | - | - | 0 | 0 | - | 10.36 | 9.753 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 13.60 | 12.80 | 15.50 | - | - | 0 | 0 | - | 10.36 | 9.753 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 13.60 | 12.80 | 15.50 | - | - | 0 | 0 | - | 10.36 | 9.753 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-12-07 | 0 | 13.60 | 12.90 | 15.50 | - | - | 600 | 7,680 | 12.800 | 10.36 | 9.829 | 11.81 | - | - | 787 | 9.7528 | 0.00% |
| 2020-12-04 | 0 | 13.60 | 13.06 | 15.50 | - | - | 0 | 0 | - | 10.36 | 9.951 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 13.60 | 13.40 | 15.50 | - | - | 0 | 0 | - | 10.36 | 10.21 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 13.60 | 13.50 | 15.50 | - | - | 0 | 0 | - | 10.36 | 10.29 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.36 | 9.905 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.36 | 9.905 | 11.81 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 13.60 | 13.60 | 15.50 | 13.60 | 13.60 | 6,000 | 81,600 | 13.600 | 10.36 | 10.36 | 11.81 | 10.36 | 10.36 | 7,875 | 10.362 | -0.44% |
| 2020-11-26 | 0 | 13.66 | 13.66 | 15.50 | 13.58 | 13.66 | 28,000 | 380,880 | 13.603 | 10.41 | 10.41 | 11.81 | 10.35 | 10.41 | 36,749 | 10.364 | -0.29% |
| 2020-11-25 | 0 | 13.70 | 13.70 | 13.86 | 13.70 | 13.70 | 28,000 | 383,600 | 13.700 | 10.44 | 10.44 | 10.56 | 10.44 | 10.44 | 36,749 | 10.439 | 0.74% |
| 2020-11-24 | 0 | 13.60 | 13.60 | 15.30 | 13.50 | 13.50 | 6,000 | 81,000 | 13.500 | 10.36 | 10.36 | 11.66 | 10.29 | 10.29 | 7,875 | 10.286 | 0.74% |
| 2020-11-23 | 0 | 13.50 | 13.50 | 14.30 | 13.50 | 13.50 | 56,000 | 756,000 | 13.500 | 10.29 | 10.29 | 10.90 | 10.29 | 10.29 | 73,497 | 10.286 | 0.00% |
| 2020-11-20 | 0 | 13.50 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.29 | 10.29 | 11.66 | - | - | 0 | - | 0.15% |
| 2020-11-19 | 0 | 13.48 | 13.40 | 15.00 | - | - | 0 | 0 | - | 10.27 | 10.21 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 13.48 | 13.42 | 13.48 | 13.46 | 13.50 | 30,000 | 404,600 | 13.487 | 10.27 | 10.23 | 10.27 | 10.26 | 10.29 | 39,373 | 10.276 | -0.15% |
| 2020-11-17 | 0 | 13.50 | 13.50 | 13.56 | 13.50 | 13.50 | 18,000 | 243,000 | 13.500 | 10.29 | 10.29 | 10.33 | 10.29 | 10.29 | 23,624 | 10.286 | 0.75% |
| 2020-11-16 | 0 | 13.40 | 11.40 | 15.20 | - | - | 0 | 0 | - | 10.21 | 8.686 | 11.58 | - | - | 0 | - | 0.00% |
| 2020-11-13 | 0 | 13.40 | 13.40 | 15.20 | - | - | 0 | 0 | - | 10.21 | 10.21 | 11.58 | - | - | 0 | - | 0.30% |
| 2020-11-12 | 0 | 13.36 | 13.36 | 13.70 | 13.36 | 13.36 | 8,000 | 106,880 | 13.360 | 10.18 | 10.18 | 10.44 | 10.18 | 10.18 | 10,500 | 10.179 | -1.04% |
| 2020-11-11 | 0 | 13.50 | 13.50 | 15.10 | 13.50 | 13.50 | 8,000 | 108,000 | 13.500 | 10.29 | 10.29 | 11.51 | 10.29 | 10.29 | 10,500 | 10.286 | 0.75% |
| 2020-11-10 | 0 | 13.40 | 13.40 | 15.00 | 13.40 | 13.40 | 6,000 | 80,400 | 13.400 | 10.21 | 10.21 | 11.43 | 10.21 | 10.21 | 7,875 | 10.210 | 0.60% |
| 2020-11-09 | 0 | 13.32 | 13.30 | 15.00 | - | - | 0 | 0 | - | 10.15 | 10.13 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-11-06 | 0 | 13.32 | 13.32 | 15.00 | 13.32 | 13.32 | 36,000 | 479,520 | 13.320 | 10.15 | 10.15 | 11.43 | 10.15 | 10.15 | 47,248 | 10.149 | 0.00% |
| 2020-11-05 | 0 | 13.32 | 11.38 | 15.00 | - | - | 0 | 0 | - | 10.15 | 8.671 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 13.32 | 11.38 | 15.00 | - | - | 0 | 0 | - | 10.15 | 8.671 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 13.32 | 13.30 | 15.00 | 13.32 | 13.32 | 20,000 | 266,400 | 13.320 | 10.15 | 10.13 | 11.43 | 10.15 | 10.15 | 26,249 | 10.149 | -0.30% |
| 2020-11-02 | 0 | 13.36 | 11.36 | 15.00 | - | - | 0 | 0 | - | 10.18 | 8.656 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 13.36 | 13.36 | 13.44 | 13.36 | 13.36 | 12,100 | 161,674 | 13.361 | 10.18 | 10.18 | 10.24 | 10.18 | 10.18 | 15,881 | 10.181 | 0.00% |
| 2020-10-29 | 0 | 13.36 | 13.36 | 14.90 | 13.36 | 13.36 | 8,000 | 106,880 | 13.360 | 10.18 | 10.18 | 11.35 | 10.18 | 10.18 | 10,500 | 10.179 | 0.75% |
| 2020-10-28 | 0 | 13.26 | 13.20 | 14.90 | 13.26 | 13.30 | 42,000 | 557,720 | 13.279 | 10.10 | 10.06 | 11.35 | 10.10 | 10.13 | 55,123 | 10.118 | -0.60% |
| 2020-10-27 | 0 | 13.34 | 13.34 | 13.40 | 13.30 | 13.50 | 72,000 | 964,960 | 13.402 | 10.16 | 10.16 | 10.21 | 10.13 | 10.29 | 94,496 | 10.212 | -3.33% |
| 2020-10-23 | 0 | 13.80 | 11.76 | 14.90 | - | - | 0 | 0 | - | 10.51 | 8.960 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 13.80 | 11.74 | 14.90 | - | - | 0 | 0 | - | 10.51 | 8.945 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 13.80 | 13.80 | 14.90 | - | - | 0 | 0 | - | 10.51 | 10.51 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 13.80 | 13.50 | 14.90 | - | - | 0 | 0 | - | 10.51 | 10.29 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 13.80 | 13.80 | 14.90 | - | - | 0 | 0 | - | 10.51 | 10.51 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 13.80 | 11.44 | 14.90 | - | - | 0 | 0 | - | 10.51 | 8.717 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 13.80 | 13.80 | 14.90 | - | - | 0 | 0 | - | 10.51 | 10.51 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 13.80 | 13.80 | 14.90 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 10.51 | 10.51 | 11.35 | 10.51 | 10.51 | 5,250 | 10.515 | 0.00% |
| 2020-10-12 | 0 | 13.80 | 11.32 | 14.90 | - | - | 0 | 0 | - | 10.51 | 8.625 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 13.80 | 13.50 | 14.90 | - | - | 0 | 0 | - | 10.51 | 10.29 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 13.80 | 13.20 | 14.90 | - | - | 0 | 0 | - | 10.51 | 10.06 | 11.35 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 13.80 | 13.70 | 14.98 | 13.80 | 14.90 | 32,000 | 456,600 | 14.269 | 10.51 | 10.44 | 11.41 | 10.51 | 11.35 | 41,998 | 10.872 | -7.38% |
| 2020-10-06 | 0 | 14.90 | 13.20 | 14.80 | 14.50 | 15.00 | 138,000 | 2,032,320 | 14.727 | 11.35 | 10.06 | 11.28 | 11.05 | 11.43 | 181,118 | 11.221 | 10.37% |
| 2020-10-05 | 0 | 13.50 | 12.00 | 15.00 | - | - | 0 | 0 | - | 10.29 | 9.143 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 13.50 | 11.20 | 15.00 | - | - | 0 | 0 | - | 10.29 | 8.534 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-29 | 0 | 13.50 | 12.10 | 15.00 | - | - | 0 | 0 | - | 10.29 | 9.219 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 13.50 | 12.00 | 15.00 | - | - | 0 | 0 | - | 10.29 | 9.143 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 13.50 | 13.00 | 14.50 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 10.29 | 9.905 | 11.05 | 10.29 | 10.29 | 2,625 | 10.286 | -4.93% |
| 2020-09-24 | 0 | 14.20 | 10.80 | 15.00 | - | - | 0 | 0 | - | 10.82 | 8.229 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 14.20 | 12.30 | 15.00 | - | - | 0 | 0 | - | 10.82 | 9.372 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 14.20 | 10.86 | 15.00 | - | - | 0 | 0 | - | 10.82 | 8.275 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 14.20 | 12.40 | 15.00 | - | - | 0 | 0 | - | 10.82 | 9.448 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 14.20 | 12.52 | 15.00 | - | - | 0 | 0 | - | 10.82 | 9.539 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 14.20 | 12.54 | 15.00 | - | - | 0 | 0 | - | 10.82 | 9.555 | 11.43 | - | - | 0 | - | 0.00% |
| 2020-09-16 | 0 | 14.20 | 13.40 | 14.50 | - | - | 0 | 0 | - | 10.82 | 10.21 | 11.05 | - | - | 0 | - | 0.00% |
| 2020-09-15 | 0 | 14.20 | 13.80 | 14.50 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 10.82 | 10.51 | 11.05 | 10.82 | 10.82 | 2,625 | 10.819 | 3.27% |
| 2020-09-14 | 0 | 13.75 | 10.32 | 14.50 | - | - | 0 | 0 | - | 10.48 | 7.863 | 11.05 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 14.00 | 10.90 | 15.00 | - | - | 0 | 0 | - | 10.48 | 8.157 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 14.00 | 14.00 | 15.00 | 14.00 | 14.00 | 34,000 | 476,000 | 14.000 | 10.48 | 10.48 | 11.22 | 10.48 | 10.48 | 45,435 | 10.477 | 0.00% |
| 2020-09-09 | 0 | 14.00 | 13.80 | 14.00 | 14.00 | 14.00 | 22,000 | 308,000 | 14.000 | 10.48 | 10.33 | 10.48 | 10.48 | 10.48 | 29,399 | 10.477 | 0.00% |
| 2020-09-08 | 0 | 14.00 | 13.80 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.33 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 14.00 | 13.70 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.25 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-09-04 | 0 | 14.00 | 13.80 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.33 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.18 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-09-02 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.18 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.18 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 14.00 | 13.70 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.25 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 14.00 | 13.70 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.25 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-08-27 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.48 | 10.18 | 10.48 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 14.00 | 13.60 | 15.00 | - | - | 0 | 0 | - | 10.48 | 10.18 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 14.00 | 14.00 | 14.98 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 10.48 | 10.48 | 11.21 | 10.48 | 10.48 | 2,673 | 10.477 | 3.70% |
| 2020-08-24 | 0 | 13.50 | 13.50 | 14.00 | - | - | 0 | 0 | - | 10.10 | 10.10 | 10.48 | - | - | 0 | - | 1.50% |
| 2020-08-21 | 0 | 13.30 | 13.30 | 15.00 | - | - | 0 | 0 | - | 9.953 | 9.953 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 13.30 | 13.30 | 14.80 | - | - | 0 | 0 | - | 9.953 | 9.953 | 11.08 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 13.30 | - | - | - | - | 0 | 0 | - | 9.953 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 13.30 | 13.20 | 14.80 | - | - | 0 | 0 | - | 9.953 | 9.878 | 11.08 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 13.30 | 13.20 | 15.00 | - | - | 0 | 0 | - | 9.953 | 9.878 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 13.30 | 13.30 | 14.72 | - | - | 0 | 0 | - | 9.953 | 9.953 | 11.02 | - | - | 0 | - | 0.45% |
| 2020-08-13 | 0 | 13.24 | 13.24 | 14.80 | 13.20 | 13.24 | 18,000 | 238,080 | 13.227 | 9.908 | 9.908 | 11.08 | 9.878 | 9.908 | 24,054 | 9.8979 | 0.30% |
| 2020-08-12 | 0 | 13.20 | 12.60 | 14.48 | 13.20 | 13.20 | 20,000 | 264,000 | 13.200 | 9.878 | 9.429 | 10.84 | 9.878 | 9.878 | 26,726 | 9.8779 | -8.97% |
| 2020-08-11 | 0 | 14.50 | 12.30 | 14.60 | - | - | 0 | 0 | - | 10.85 | 9.204 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 14.50 | 13.00 | 14.50 | - | - | 0 | 0 | - | 10.85 | 9.728 | 10.85 | - | - | 0 | - | -0.68% |
| 2020-08-07 | 0 | 14.60 | 12.40 | 15.00 | - | - | 0 | 0 | - | 10.93 | 9.279 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 14.60 | 12.30 | 14.60 | - | - | 0 | 0 | - | 10.93 | 9.204 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 14.60 | 13.30 | 14.60 | - | - | 0 | 0 | - | 10.93 | 9.953 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 14.60 | 12.60 | 14.60 | - | - | 0 | 0 | - | 10.93 | 9.429 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-08-03 | 0 | 14.60 | 12.30 | 14.60 | - | - | 0 | 0 | - | 10.93 | 9.204 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 14.60 | 13.10 | 14.60 | - | - | 0 | 0 | - | 10.93 | 9.803 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 14.60 | 12.60 | 15.00 | - | - | 0 | 0 | - | 10.93 | 9.429 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 14.60 | 12.50 | 14.60 | - | - | 0 | 0 | - | 10.93 | 9.354 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 14.60 | 12.70 | 14.60 | - | - | 0 | 0 | - | 10.93 | 9.504 | 10.93 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 14.60 | 12.72 | 15.20 | - | - | 0 | 0 | - | 10.93 | 9.519 | 11.37 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 14.60 | 13.12 | - | - | - | 0 | 0 | - | 10.93 | 9.818 | - | - | - | 0 | - | 0.00% |
| 2020-07-23 | 0 | 14.60 | 13.62 | - | - | - | 0 | 0 | - | 10.93 | 10.19 | - | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 14.60 | 13.80 | - | - | - | 0 | 0 | - | 10.93 | 10.33 | - | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 14.60 | 11.84 | - | - | - | 0 | 0 | - | 10.93 | 8.860 | - | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 14.60 | 14.02 | - | - | - | 0 | 0 | - | 10.93 | 10.49 | - | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 14.60 | 14.02 | - | - | - | 0 | 0 | - | 10.93 | 10.49 | - | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 14.60 | 14.00 | - | - | - | 0 | 0 | - | 10.93 | 10.48 | - | - | - | 0 | - | 0.00% |
| 2020-07-15 | 0 | 14.60 | 14.00 | - | - | - | 0 | 0 | - | 10.93 | 10.48 | - | - | - | 0 | - | 0.00% |
| 2020-07-14 | 0 | 14.60 | 14.20 | - | - | - | 0 | 0 | - | 10.93 | 10.63 | - | - | - | 0 | - | 0.00% |
| 2020-07-13 | 0 | 14.60 | 14.50 | - | 14.60 | 14.60 | 20,000 | 292,000 | 14.600 | 10.93 | 10.85 | - | 10.93 | 10.93 | 26,726 | 10.926 | 0.00% |
| 2020-07-10 | 0 | 14.60 | 14.32 | - | - | - | 0 | 0 | - | 10.93 | 10.72 | - | - | - | 0 | - | 0.00% |
| 2020-07-09 | 0 | 14.60 | 14.60 | - | - | - | 0 | 0 | - | 10.93 | 10.93 | - | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 14.60 | 14.60 | - | 14.50 | 14.60 | 52,000 | 756,000 | 14.538 | 10.93 | 10.93 | - | 10.85 | 10.93 | 69,488 | 10.880 | -2.01% |
| 2020-07-07 | 0 | 14.90 | 14.90 | 15.06 | 14.90 | 15.20 | 30,000 | 447,600 | 14.920 | 11.15 | 11.15 | 11.27 | 11.15 | 11.37 | 40,089 | 11.165 | 0.00% |
| 2020-07-06 | 0 | 14.90 | 14.90 | 15.00 | 14.80 | 14.80 | 6,000 | 88,800 | 14.800 | 11.15 | 11.15 | 11.22 | 11.08 | 11.08 | 8,018 | 11.075 | 1.36% |
| 2020-07-03 | 0 | 14.70 | 14.60 | 14.80 | 14.70 | 14.70 | 32,000 | 470,400 | 14.700 | 11.00 | 10.93 | 11.08 | 11.00 | 11.00 | 42,762 | 11.000 | 0.00% |
| 2020-07-02 | 0 | 14.70 | 14.66 | 14.80 | 14.60 | 14.70 | 20,000 | 293,000 | 14.650 | 11.00 | 10.97 | 11.08 | 10.93 | 11.00 | 26,726 | 10.963 | -0.68% |
| 2020-06-30 | 0 | 14.80 | 14.80 | 15.80 | 14.80 | 15.00 | 52,000 | 773,600 | 14.877 | 11.08 | 11.08 | 11.82 | 11.08 | 11.22 | 69,488 | 11.133 | -4.52% |
| 2020-06-29 | 0 | 15.50 | 14.50 | - | - | - | 0 | 0 | - | 11.60 | 10.85 | - | - | - | 0 | - | 0.00% |
| 2020-06-26 | 0 | 15.50 | 15.20 | - | - | - | 0 | 0 | - | 11.60 | 11.37 | - | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 15.50 | 14.80 | - | - | - | 0 | 0 | - | 11.60 | 11.08 | - | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 15.50 | 14.92 | - | - | - | 0 | 0 | - | 11.60 | 11.17 | - | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 15.50 | 14.92 | - | - | - | 0 | 0 | - | 11.60 | 11.17 | - | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 15.50 | 14.94 | - | - | - | 0 | 0 | - | 11.60 | 11.18 | - | - | - | 0 | - | 0.00% |
| 2020-06-18 | 0 | 15.50 | 14.92 | - | - | - | 0 | 0 | - | 11.60 | 11.17 | - | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 15.50 | 15.50 | - | - | - | 0 | 0 | - | 11.60 | 11.60 | - | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 15.50 | 15.50 | 15.90 | 15.50 | 15.52 | 30,000 | 465,080 | 15.503 | 11.60 | 11.60 | 11.90 | 11.60 | 11.61 | 40,089 | 11.601 | 1.31% |
| 2020-06-15 | 0 | 15.30 | 15.00 | 16.20 | 15.30 | 15.50 | 40,000 | 616,000 | 15.400 | 11.45 | 11.22 | 12.12 | 11.45 | 11.60 | 53,452 | 11.524 | -5.56% |
| 2020-06-12 | 0 | 16.20 | 12.74 | 16.20 | - | - | 0 | 0 | - | 12.12 | 9.534 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 16.20 | 14.00 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.48 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 16.20 | 14.00 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.48 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-09 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-05 | 0 | 16.20 | 15.10 | 16.20 | - | - | 0 | 0 | - | 12.12 | 11.30 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-04 | 0 | 16.20 | 14.80 | 16.20 | - | - | 0 | 0 | - | 12.12 | 11.08 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 16.20 | 14.52 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.87 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-02 | 0 | 16.20 | 14.54 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.88 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 16.20 | 14.56 | 16.20 | - | - | 800 | 11,520 | 14.400 | 12.12 | 10.90 | 12.12 | - | - | 1,069 | 10.776 | 0.00% |
| 2020-05-29 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-05-27 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-05-26 | 0 | 16.20 | 15.50 | 16.20 | - | - | 0 | 0 | - | 12.12 | 11.60 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-05-25 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 12.12 | 10.85 | 12.12 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 16.20 | 15.02 | - | - | - | 0 | 0 | - | 12.12 | 11.24 | - | - | - | 0 | - | 0.00% |
| 2020-05-21 | 0 | 16.20 | 15.80 | - | - | - | 0 | 0 | - | 12.12 | 11.82 | - | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 16.20 | 16.20 | - | 16.16 | 16.20 | 18,000 | 291,040 | 16.169 | 12.12 | 12.12 | - | 12.09 | 12.12 | 24,054 | 12.100 | 0.62% |
| 2020-05-19 | 0 | 16.10 | 16.10 | 16.42 | 16.10 | 16.20 | 26,000 | 421,000 | 16.192 | 12.05 | 12.05 | 12.29 | 12.05 | 12.12 | 34,744 | 12.117 | -0.62% |
| 2020-05-18 | 0 | 16.20 | 16.20 | 16.24 | 16.20 | 16.20 | 18,000 | 291,600 | 16.200 | 12.12 | 12.12 | 12.15 | 12.12 | 12.12 | 24,054 | 12.123 | -0.12% |
| 2020-05-15 | 0 | 16.22 | 15.20 | - | - | - | 0 | 0 | - | 12.14 | 11.37 | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 16.22 | 15.20 | 16.22 | - | - | 0 | 0 | - | 12.14 | 11.37 | 12.14 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 16.22 | 15.22 | - | - | - | 0 | 0 | - | 12.14 | 11.39 | - | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 16.22 | 16.20 | 16.30 | - | - | 0 | 0 | - | 12.14 | 12.12 | 12.20 | - | - | 0 | - | 0.12% |
| 2020-05-11 | 0 | 16.20 | 15.20 | 16.30 | - | - | 0 | 0 | - | 12.12 | 11.37 | 12.20 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 16.20 | 15.18 | - | - | - | 0 | 0 | - | 12.12 | 11.36 | - | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 16.20 | 16.20 | - | 16.20 | 16.20 | 4,000 | 64,800 | 16.200 | 12.12 | 12.12 | - | 12.12 | 12.12 | 5,345 | 12.123 | 0.00% |
| 2020-05-06 | 0 | 16.20 | 16.20 | - | 16.20 | 16.20 | 8,000 | 129,600 | 16.200 | 12.12 | 12.12 | - | 12.12 | 12.12 | 10,690 | 12.123 | -1.22% |
| 2020-05-05 | 0 | 16.40 | 15.18 | - | - | - | 0 | 0 | - | 12.27 | 11.36 | - | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 16.40 | 15.18 | - | - | - | 0 | 0 | - | 12.27 | 11.36 | - | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 16.40 | 16.40 | 16.70 | 16.20 | 16.20 | 8,000 | 129,600 | 16.200 | 12.27 | 12.27 | 12.50 | 12.12 | 12.12 | 10,690 | 12.123 | -0.61% |
| 2020-04-28 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 12.35 | 11.52 | - | - | - | 0 | - | 0.00% |
| 2020-04-27 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 12.35 | 11.52 | - | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 16.50 | 15.40 | 16.50 | - | - | 0 | 0 | - | 12.35 | 11.52 | 12.35 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 12.35 | 11.52 | - | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 12.35 | 11.52 | - | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 12.35 | 11.52 | - | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 12.35 | 11.52 | - | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 16.50 | 15.40 | 16.60 | - | - | 0 | 0 | - | 12.35 | 11.52 | 12.42 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 16.50 | 15.40 | 16.50 | 16.50 | 16.50 | 4,000 | 66,000 | 16.500 | 12.35 | 11.52 | 12.35 | 12.35 | 12.35 | 5,345 | 12.347 | 0.00% |
| 2020-04-15 | 0 | 16.50 | 16.50 | 16.70 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 12.35 | 12.35 | 12.50 | 12.35 | 12.35 | 2,673 | 12.347 | 0.00% |
| 2020-04-14 | 0 | 16.50 | 16.50 | - | - | - | 0 | 0 | - | 12.35 | 12.35 | - | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 16.50 | 16.50 | 16.70 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 12.35 | 12.35 | 12.50 | 12.35 | 12.35 | 2,673 | 12.347 | 0.00% |
| 2020-04-08 | 0 | 16.50 | 16.50 | 16.80 | 16.50 | 16.50 | 6,000 | 99,000 | 16.500 | 12.35 | 12.35 | 12.57 | 12.35 | 12.35 | 8,018 | 12.347 | 0.00% |
| 2020-04-07 | 0 | 16.50 | 16.50 | 16.70 | - | - | 0 | 0 | - | 12.35 | 12.35 | 12.50 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 16.50 | 16.30 | 16.90 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 12.35 | 12.20 | 12.65 | 12.35 | 12.35 | 2,673 | 12.347 | -2.37% |
| 2020-04-03 | 0 | 16.90 | 13.24 | - | - | - | 0 | 0 | - | 12.65 | 9.908 | - | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 16.90 | 13.24 | - | - | - | 0 | 0 | - | 12.65 | 9.908 | - | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 16.90 | 13.22 | 16.90 | - | - | 0 | 0 | - | 12.65 | 9.893 | 12.65 | - | - | 0 | - | 0.00% |
| 2020-03-31 | 0 | 16.90 | 15.10 | 16.90 | - | - | 0 | 0 | - | 12.65 | 11.30 | 12.65 | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 16.90 | 16.10 | 16.90 | - | - | 0 | 0 | - | 12.65 | 12.05 | 12.65 | - | - | 0 | - | -0.59% |
| 2020-03-27 | 0 | 17.00 | 16.20 | 17.00 | - | - | 0 | 0 | - | 12.72 | 12.12 | 12.72 | - | - | 0 | - | -5.56% |
| 2020-03-26 | 0 | 18.00 | 15.80 | 18.00 | - | - | 0 | 0 | - | 13.47 | 11.82 | 13.47 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 18.00 | 15.00 | 18.80 | - | - | 0 | 0 | - | 13.47 | 11.22 | 14.07 | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 18.00 | 15.00 | 18.80 | - | - | 0 | 0 | - | 13.47 | 11.22 | 14.07 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 18.00 | 15.20 | 18.80 | - | - | 0 | 0 | - | 13.47 | 11.37 | 14.07 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 18.00 | 15.50 | 18.00 | - | - | 0 | 0 | - | 13.47 | 11.60 | 13.47 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 18.00 | 15.52 | 18.50 | - | - | 0 | 0 | - | 13.47 | 11.61 | 13.84 | - | - | 0 | - | 0.00% |
| 2020-03-18 | 0 | 18.00 | 15.52 | 19.50 | - | - | 0 | 0 | - | 13.47 | 11.61 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-17 | 0 | 18.00 | 15.52 | 19.50 | - | - | 0 | 0 | - | 13.47 | 11.61 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-16 | 0 | 18.00 | 15.52 | 19.50 | - | - | 0 | 0 | - | 13.47 | 11.61 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-13 | 0 | 18.00 | 15.52 | 18.00 | - | - | 0 | 0 | - | 13.47 | 11.61 | 13.47 | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 18.00 | 16.62 | 19.50 | - | - | 0 | 0 | - | 13.47 | 12.44 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-11 | 0 | 18.00 | 15.50 | 19.50 | - | - | 0 | 0 | - | 13.47 | 11.60 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 18.00 | 13.84 | 19.50 | - | - | 0 | 0 | - | 13.47 | 10.36 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 18.00 | 14.02 | - | - | - | 0 | 0 | - | 13.47 | 10.49 | - | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 18.00 | 14.08 | 19.50 | - | - | 0 | 0 | - | 13.47 | 10.54 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 18.00 | 14.04 | 19.50 | - | - | 0 | 0 | - | 13.47 | 10.51 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-03-04 | 0 | 18.00 | 14.10 | 19.50 | - | - | 30,000 | 540,000 | 18.000 | 13.47 | 10.55 | 14.59 | - | - | 40,089 | 13.470 | 0.00% |
| 2020-03-03 | 0 | 18.00 | 18.00 | 19.50 | 18.00 | 18.00 | 12,000 | 216,000 | 18.000 | 13.47 | 13.47 | 14.59 | 13.47 | 13.47 | 16,036 | 13.470 | 0.00% |
| 2020-03-02 | 0 | 18.00 | 15.00 | 18.00 | - | - | 0 | 0 | - | 13.47 | 11.22 | 13.47 | - | - | 0 | - | -5.26% |
| 2020-02-28 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 19.00 | 16.02 | 19.00 | - | - | 0 | 0 | - | 14.22 | 11.99 | 14.22 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 19.00 | 16.00 | - | - | - | 0 | 0 | - | 14.22 | 11.97 | - | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 19.00 | 16.10 | 19.50 | - | - | 0 | 0 | - | 14.22 | 12.05 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 11.97 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 19.00 | 14.44 | 19.50 | - | - | 0 | 0 | - | 14.22 | 10.81 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 19.00 | 14.08 | 19.50 | - | - | 0 | 0 | - | 14.22 | 10.54 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 19.00 | 14.06 | 19.50 | - | - | 0 | 0 | - | 14.22 | 10.52 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 19.00 | 13.50 | 19.50 | - | - | 0 | 0 | - | 14.22 | 10.10 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 19.00 | 13.62 | 19.50 | - | - | 0 | 0 | - | 14.22 | 10.19 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 19.00 | 14.04 | 19.50 | - | - | 0 | 0 | - | 14.22 | 10.51 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 19.00 | 14.36 | 19.50 | - | - | 0 | 0 | - | 14.22 | 10.75 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 19.00 | 17.50 | 19.00 | - | - | 0 | 0 | - | 14.22 | 13.10 | 14.22 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 19.00 | 14.34 | 19.00 | - | - | 0 | 0 | - | 14.22 | 10.73 | 14.22 | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 19.00 | - | - | - | - | 0 | 0 | - | 14.22 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 19.00 | - | 19.00 | - | - | 0 | 0 | - | 14.22 | - | 14.22 | - | - | 0 | - | 0.00% |
| 2020-01-29 | 0 | 19.00 | 15.08 | - | - | - | 0 | 0 | - | 14.22 | 11.28 | - | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 19.00 | 14.26 | - | - | - | 0 | 0 | - | 14.22 | 10.67 | - | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 19.00 | 18.80 | 19.00 | - | - | 0 | 0 | - | 14.22 | 14.07 | 14.22 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 19.00 | 16.04 | 21.00 | - | - | 0 | 0 | - | 14.22 | 12.00 | 15.71 | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 19.00 | 17.50 | - | - | - | 0 | 0 | - | 14.22 | 13.10 | - | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 19.00 | 19.00 | - | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 14.22 | 14.22 | - | 14.22 | 14.22 | 13,363 | 14.218 | -0.52% |
| 2020-01-17 | 0 | 19.10 | 13.40 | 20.00 | 19.10 | 19.10 | 4,000 | 76,400 | 19.100 | 14.29 | 10.03 | 14.97 | 14.29 | 14.29 | 5,345 | 14.293 | 0.32% |
| 2020-01-16 | 0 | 19.04 | 13.80 | - | - | - | 0 | 0 | - | 14.25 | 10.33 | - | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 19.04 | 17.80 | - | - | - | 0 | 0 | - | 14.25 | 13.32 | - | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 19.04 | 19.02 | - | - | - | 0 | 0 | - | 14.25 | 14.23 | - | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 19.04 | 19.04 | - | - | - | 0 | 0 | - | 14.25 | 14.25 | - | - | - | 0 | - | 0.21% |
| 2020-01-10 | 0 | 19.00 | 17.80 | - | - | - | 0 | 0 | - | 14.22 | 13.32 | - | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 19.00 | - | 19.00 | - | - | 0 | 0 | - | 14.22 | - | 14.22 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 19.00 | 18.00 | 19.50 | - | - | 0 | 0 | - | 14.22 | 13.47 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 19.00 | 14.38 | - | - | - | 0 | 0 | - | 14.22 | 10.76 | - | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 19.00 | 18.04 | 19.50 | - | - | 0 | 0 | - | 14.22 | 13.50 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 19.00 | 18.10 | 19.50 | - | - | 0 | 0 | - | 14.22 | 13.54 | 14.59 | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 19.00 | 19.00 | - | - | - | 0 | 0 | - | 14.22 | 14.22 | - | - | - | 0 | - | 0.42% |
| 2019-12-31 | 0 | 18.92 | 18.50 | 19.50 | - | - | 0 | 0 | - | 14.16 | 13.84 | 14.59 | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 18.92 | 18.90 | 19.50 | - | - | 0 | 0 | - | 14.16 | 14.14 | 14.59 | - | - | 0 | - | 0.00% |
| 2019-12-27 | 0 | 18.92 | 18.90 | 18.94 | 18.90 | 19.00 | 20,000 | 378,360 | 18.918 | 14.16 | 14.14 | 14.17 | 14.14 | 14.22 | 26,726 | 14.157 | 2.27% |
| 2019-12-24 | 0 | 18.50 | 18.30 | - | - | - | 0 | 0 | - | 13.84 | 13.69 | - | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 18.50 | 18.40 | 19.50 | - | - | 0 | 0 | - | 13.84 | 13.77 | 14.59 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 18.50 | 18.50 | 19.50 | - | - | 0 | 0 | - | 13.84 | 13.84 | 14.59 | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 18.50 | 18.46 | 19.50 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 13.84 | 13.81 | 14.59 | 13.84 | 13.84 | 2,673 | 13.844 | 0.00% |
| 2019-12-18 | 0 | 18.50 | 18.50 | 19.50 | - | - | 0 | 0 | - | 13.84 | 13.84 | 14.59 | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 18.50 | 18.50 | 19.50 | - | - | 0 | 0 | - | 13.84 | 13.84 | 14.59 | - | - | 0 | - | 0.11% |
| 2019-12-16 | 0 | 18.48 | 17.82 | 19.50 | 18.48 | 18.48 | 2,000 | 36,960 | 18.480 | 13.83 | 13.34 | 14.59 | 13.83 | 13.83 | 2,673 | 13.829 | -1.18% |
| 2019-12-13 | 0 | 18.70 | 18.70 | 19.50 | - | - | 0 | 0 | - | 13.99 | 13.99 | 14.59 | - | - | 0 | - | 0.54% |
| 2019-12-12 | 0 | 18.60 | 18.60 | 19.50 | - | - | 0 | 0 | - | 13.92 | 13.92 | 14.59 | - | - | 0 | - | 0.32% |
| 2019-12-11 | 0 | 19.10 | 19.00 | 19.50 | - | - | 0 | 0 | - | 13.87 | 13.80 | 14.16 | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 19.10 | 19.10 | 19.40 | 19.08 | 19.72 | 26,000 | 499,000 | 19.192 | 13.87 | 13.87 | 14.09 | 13.86 | 14.32 | 35,794 | 13.941 | -3.14% |
| 2019-12-09 | 0 | 19.72 | 19.20 | 19.72 | - | - | 0 | 0 | - | 14.32 | 13.95 | 14.32 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 19.72 | 19.10 | 19.72 | - | - | 0 | 0 | - | 14.32 | 13.87 | 14.32 | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 19.72 | 19.10 | 19.72 | 19.72 | 19.72 | 2,000 | 39,440 | 19.720 | 14.32 | 13.87 | 14.32 | 14.32 | 14.32 | 2,753 | 14.324 | 0.00% |
| 2019-12-04 | 0 | 19.72 | 19.10 | 19.72 | - | - | 0 | 0 | - | 14.32 | 13.87 | 14.32 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 19.72 | 19.10 | 19.72 | 19.72 | 19.72 | 2,000 | 39,440 | 19.720 | 14.32 | 13.87 | 14.32 | 14.32 | 14.32 | 2,753 | 14.324 | -0.90% |
| 2019-12-02 | 0 | 19.90 | 19.50 | 19.90 | - | - | 0 | 0 | - | 14.46 | 14.16 | 14.46 | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 19.90 | 19.00 | - | - | - | 0 | 0 | - | 14.46 | 13.80 | - | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 14.46 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 19.90 | 19.30 | 22.00 | 19.90 | 19.90 | 4,000 | 79,600 | 19.900 | 14.46 | 14.02 | 15.98 | 14.46 | 14.46 | 5,507 | 14.455 | 0.00% |
| 2019-11-26 | 0 | 19.90 | 19.50 | 19.90 | - | - | 0 | 0 | - | 14.46 | 14.16 | 14.46 | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 19.90 | 19.60 | 22.00 | 19.70 | 19.90 | 12,000 | 236,800 | 19.733 | 14.46 | 14.24 | 15.98 | 14.31 | 14.46 | 16,520 | 14.334 | 2.58% |
| 2019-11-22 | 0 | 19.40 | 19.40 | 19.70 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 14.09 | 14.09 | 14.31 | 14.09 | 14.09 | 2,753 | 14.092 | 0.00% |
| 2019-11-21 | 0 | 19.40 | 18.70 | 19.40 | - | - | 0 | 0 | - | 14.09 | 13.58 | 14.09 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 19.40 | 18.40 | 19.70 | - | - | 0 | 0 | - | 14.09 | 13.37 | 14.31 | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 19.40 | 18.80 | 19.70 | - | - | 0 | 0 | - | 14.09 | 13.66 | 14.31 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 19.40 | 19.20 | 19.70 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 14.09 | 13.95 | 14.31 | 14.09 | 14.09 | 2,753 | 14.092 | -1.52% |
| 2019-11-15 | 0 | 19.70 | 19.20 | 22.00 | - | - | 0 | 0 | - | 14.31 | 13.95 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 19.70 | 19.10 | 22.00 | - | - | 0 | 0 | - | 14.31 | 13.87 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 19.70 | - | 22.00 | - | - | 0 | 0 | - | 14.31 | - | 15.98 | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 19.70 | 19.30 | 22.00 | - | - | 0 | 0 | - | 14.31 | 14.02 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 19.70 | 19.50 | 22.00 | - | - | 0 | 0 | - | 14.31 | 14.16 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 19.70 | 19.70 | 22.00 | 19.70 | 19.70 | 18,000 | 354,600 | 19.700 | 14.31 | 14.31 | 15.98 | 14.31 | 14.31 | 24,780 | 14.310 | 0.00% |
| 2019-11-07 | 0 | 19.70 | 19.70 | 20.20 | 19.70 | 19.70 | 6,000 | 118,200 | 19.700 | 14.31 | 14.31 | 14.67 | 14.31 | 14.31 | 8,260 | 14.310 | 0.00% |
| 2019-11-06 | 0 | 19.70 | 19.70 | 22.00 | 19.70 | 19.72 | 58,000 | 1,147,280 | 19.781 | 14.31 | 14.31 | 15.98 | 14.31 | 14.32 | 79,847 | 14.368 | 0.00% |
| 2019-11-05 | 0 | 19.70 | 19.70 | 19.82 | 19.58 | 19.70 | 8,000 | 156,880 | 19.610 | 14.31 | 14.31 | 14.40 | 14.22 | 14.31 | 11,013 | 14.244 | -1.50% |
| 2019-11-04 | 0 | 20.00 | 19.30 | 22.00 | - | - | 40,000 | 780,000 | 19.500 | 14.53 | 14.02 | 15.98 | - | - | 55,067 | 14.165 | 0.00% |
| 2019-11-01 | 0 | 20.00 | 19.30 | 22.00 | - | - | 0 | 0 | - | 14.53 | 14.02 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-10-31 | 0 | 20.00 | 19.30 | 22.00 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 14.53 | 14.02 | 15.98 | 14.53 | 14.53 | 2,753 | 14.528 | 0.00% |
| 2019-10-30 | 0 | 20.00 | 19.80 | 22.00 | - | - | 0 | 0 | - | 14.53 | 14.38 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 20.00 | - | 22.20 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 14.53 | - | 16.13 | 14.53 | 14.53 | 5,507 | 14.528 | -1.96% |
| 2019-10-28 | 0 | 20.40 | 20.00 | 22.20 | - | - | 0 | 0 | - | 14.82 | 14.53 | 16.13 | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 20.40 | 20.00 | 22.20 | - | - | 0 | 0 | - | 14.82 | 14.53 | 16.13 | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 20.40 | 20.00 | 22.20 | - | - | 0 | 0 | - | 14.82 | 14.53 | 16.13 | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 20.40 | 19.80 | 22.20 | - | - | 0 | 0 | - | 14.82 | 14.38 | 16.13 | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 20.40 | 14.96 | 22.20 | - | - | 0 | 0 | - | 14.82 | 10.87 | 16.13 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 20.40 | 15.42 | 22.70 | - | - | 0 | 0 | - | 14.82 | 11.20 | 16.49 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 20.40 | 16.02 | 21.85 | - | - | 0 | 0 | - | 14.82 | 11.64 | 15.87 | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 20.40 | 19.80 | 21.85 | - | - | 0 | 0 | - | 14.82 | 14.38 | 15.87 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 20.40 | 19.80 | 21.85 | - | - | 0 | 0 | - | 14.82 | 14.38 | 15.87 | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 20.40 | 20.00 | 21.85 | - | - | 0 | 0 | - | 14.82 | 14.53 | 15.87 | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 20.40 | 20.00 | 21.85 | - | - | 0 | 0 | - | 14.82 | 14.53 | 15.87 | - | - | 0 | - | 0.00% |
| 2019-10-11 | 0 | 20.40 | 20.30 | 21.85 | 20.40 | 20.40 | 6,000 | 122,400 | 20.400 | 14.82 | 14.75 | 15.87 | 14.82 | 14.82 | 8,260 | 14.818 | -3.77% |
| 2019-10-10 | 0 | 21.20 | 20.00 | 21.80 | - | - | 0 | 0 | - | 15.40 | 14.53 | 15.84 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 21.20 | 19.96 | 21.55 | - | - | 0 | 0 | - | 15.40 | 14.50 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 21.20 | 19.96 | 21.60 | - | - | 0 | 0 | - | 15.40 | 14.50 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-10-04 | 0 | 21.20 | 19.96 | 21.85 | - | - | 0 | 0 | - | 15.40 | 14.50 | 15.87 | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 21.20 | 19.50 | 21.85 | - | - | 0 | 0 | - | 15.40 | 14.16 | 15.87 | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 21.20 | 20.05 | 21.85 | 20.80 | 21.20 | 4,800 | 100,480 | 20.933 | 15.40 | 14.56 | 15.87 | 15.11 | 15.40 | 6,608 | 15.206 | -2.30% |
| 2019-09-30 | 0 | 21.70 | - | 21.70 | - | - | 0 | 0 | - | 15.76 | - | 15.76 | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 21.70 | 21.00 | 21.70 | - | - | 0 | 0 | - | 15.76 | 15.25 | 15.76 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 21.70 | 20.80 | 22.00 | - | - | 0 | 0 | - | 15.76 | 15.11 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 21.70 | 20.80 | 22.00 | - | - | 0 | 0 | - | 15.76 | 15.11 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 21.70 | 20.80 | 22.00 | - | - | 0 | 0 | - | 15.76 | 15.11 | 15.98 | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 21.70 | 21.00 | 21.80 | - | - | 0 | 0 | - | 15.76 | 15.25 | 15.84 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 21.70 | 18.00 | 22.60 | - | - | 0 | 0 | - | 15.76 | 13.07 | 16.42 | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 21.70 | 17.20 | 22.60 | - | - | 0 | 0 | - | 15.76 | 12.49 | 16.42 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 21.70 | 21.00 | 22.20 | - | - | 0 | 0 | - | 15.76 | 15.25 | 16.13 | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 21.70 | 21.00 | 22.20 | - | - | 0 | 0 | - | 15.76 | 15.25 | 16.13 | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 21.70 | 21.30 | 21.70 | 22.10 | 22.10 | 14,000 | 309,400 | 22.100 | 15.76 | 15.47 | 15.76 | 16.05 | 16.05 | 19,273 | 16.053 | -1.05% |
| 2019-09-13 | 0 | 21.93 | 21.10 | 22.60 | - | - | 0 | 0 | - | 15.93 | 15.33 | 16.42 | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 21.93 | 21.00 | 22.60 | - | - | 0 | 0 | - | 15.93 | 15.25 | 16.42 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 22.50 | 21.60 | 22.60 | - | - | 0 | 0 | - | 15.93 | 15.29 | 16.00 | - | - | 0 | - | 0.00% |
| 2019-09-10 | 0 | 22.50 | 21.00 | 22.60 | - | - | 0 | 0 | - | 15.93 | 14.87 | 16.00 | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 22.50 | 18.50 | 22.70 | - | - | 0 | 0 | - | 15.93 | 13.10 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-09-06 | 0 | 22.50 | - | 22.60 | - | - | 0 | 0 | - | 15.93 | - | 16.00 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 22.50 | 16.92 | 22.50 | - | - | 0 | 0 | - | 15.93 | 11.98 | 15.93 | - | - | 0 | - | -0.22% |
| 2019-09-04 | 0 | 22.55 | 20.40 | 22.55 | - | - | 0 | 0 | - | 15.97 | 14.44 | 15.97 | - | - | 0 | - | -0.66% |
| 2019-09-03 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 16.07 | 14.87 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 16.07 | 14.87 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 16.07 | 14.87 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 16.07 | 14.87 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 22.70 | 21.00 | 22.70 | 22.70 | 22.70 | 2,160 | 48,760 | 22.574 | 16.07 | 14.87 | 16.07 | 16.07 | 16.07 | 3,051 | 15.982 | 3.18% |
| 2019-08-27 | 0 | 22.00 | 21.00 | 22.85 | - | - | 0 | 0 | - | 15.58 | 14.87 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 22.00 | 21.00 | 22.00 | - | - | 0 | 0 | - | 15.58 | 14.87 | 15.58 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 22.00 | 22.00 | 22.85 | - | - | 0 | 0 | - | 15.58 | 15.58 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 22.00 | 20.00 | 22.70 | - | - | 0 | 0 | - | 15.58 | 14.16 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 22.00 | 22.00 | 22.85 | - | - | 0 | 0 | - | 15.58 | 15.58 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 22.00 | 22.00 | - | - | - | 0 | 0 | - | 15.58 | 15.58 | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 22.00 | - | 22.90 | - | - | 0 | 0 | - | 15.58 | - | 16.21 | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 22.00 | 22.00 | 22.85 | - | - | 0 | 0 | - | 15.58 | 15.58 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 22.00 | 21.00 | 22.85 | - | - | 0 | 0 | - | 15.58 | 14.87 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 22.00 | 20.00 | 22.85 | - | - | 0 | 0 | - | 15.58 | 14.16 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-13 | 0 | 22.00 | 21.80 | 22.85 | - | - | 0 | 0 | - | 15.58 | 15.43 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 22.00 | 20.00 | 22.85 | - | - | 0 | 0 | - | 15.58 | 14.16 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 22.00 | 22.00 | - | - | - | 0 | 0 | - | 15.58 | 15.58 | - | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 22.00 | 19.70 | 22.85 | 22.00 | 22.00 | 4,000 | 88,000 | 22.000 | 15.58 | 13.95 | 16.18 | 15.58 | 15.58 | 5,650 | 15.576 | -2.65% |
| 2019-08-07 | 0 | 22.60 | 22.00 | 22.85 | - | - | 0 | 0 | - | 16.00 | 15.58 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 22.60 | 19.70 | 22.90 | - | - | 0 | 0 | - | 16.00 | 13.95 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 22.60 | - | 22.90 | - | - | 0 | 0 | - | 16.00 | - | 16.21 | - | - | 0 | - | 0.00% |
| 2019-08-02 | 0 | 22.60 | 22.00 | 22.90 | - | - | 0 | 0 | - | 16.00 | 15.58 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-08-01 | 0 | 22.60 | 22.20 | 22.90 | - | - | 0 | 0 | - | 16.00 | 15.72 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 22.60 | 22.30 | 22.95 | - | - | 0 | 0 | - | 16.00 | 15.79 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 22.60 | 22.40 | 22.60 | - | - | 0 | 0 | - | 16.00 | 15.86 | 16.00 | - | - | 0 | - | -0.66% |
| 2019-07-29 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 22.75 | 22.45 | 22.95 | - | - | 0 | 0 | - | 16.11 | 15.89 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 22.75 | 22.40 | 22.95 | - | - | 1,200 | 26,640 | 22.200 | 16.11 | 15.86 | 16.25 | - | - | 1,695 | 15.717 | 0.00% |
| 2019-07-23 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 22.75 | 22.40 | 23.00 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 22.75 | 22.75 | 22.95 | 22.70 | 22.70 | 10,000 | 227,000 | 22.700 | 16.11 | 16.11 | 16.25 | 16.07 | 16.07 | 14,125 | 16.071 | 0.00% |
| 2019-07-15 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 22.75 | 22.60 | 22.85 | - | - | 0 | 0 | - | 16.11 | 16.00 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 22.75 | 22.70 | 22.95 | - | - | 0 | 0 | - | 16.11 | 16.07 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 16.11 | 15.86 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 22.75 | 22.50 | 22.75 | - | - | 4,000 | 89,600 | 22.400 | 16.11 | 15.93 | 16.11 | - | - | 5,650 | 15.859 | 0.00% |
| 2019-07-04 | 0 | 22.75 | 22.50 | 22.75 | 22.70 | 22.75 | 18,000 | 409,400 | 22.744 | 16.11 | 15.93 | 16.11 | 16.07 | 16.11 | 25,424 | 16.103 | 0.22% |
| 2019-07-03 | 0 | 22.70 | 22.60 | 22.85 | - | - | 0 | 0 | - | 16.07 | 16.00 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-07-02 | 0 | 22.70 | 22.40 | 22.85 | - | - | 0 | 0 | - | 16.07 | 15.86 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 22.70 | 22.45 | 22.85 | - | - | 0 | 0 | - | 16.07 | 15.89 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 22.70 | 22.40 | 22.85 | - | - | 0 | 0 | - | 16.07 | 15.86 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 22.70 | 22.40 | 22.85 | 22.70 | 22.70 | 8,000 | 181,600 | 22.700 | 16.07 | 15.86 | 16.18 | 16.07 | 16.07 | 11,300 | 16.071 | -0.66% |
| 2019-06-25 | 0 | 22.85 | 22.50 | 22.85 | 22.85 | 22.85 | 2,000 | 45,700 | 22.850 | 16.18 | 15.93 | 16.18 | 16.18 | 16.18 | 2,825 | 16.177 | 0.22% |
| 2019-06-24 | 0 | 22.80 | 22.80 | 22.85 | - | - | 0 | 0 | - | 16.14 | 16.14 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 22.80 | 22.65 | 22.85 | - | - | 0 | 0 | - | 16.14 | 16.04 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 22.80 | 22.60 | 22.80 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 16.14 | 16.00 | 16.14 | 16.14 | 16.14 | 2,825 | 16.142 | 0.00% |
| 2019-06-19 | 0 | 22.80 | 22.40 | 22.80 | - | - | 0 | 0 | - | 16.14 | 15.86 | 16.14 | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 22.80 | 22.40 | 22.80 | - | - | 0 | 0 | - | 16.14 | 15.86 | 16.14 | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 22.80 | 22.40 | 22.80 | - | - | 0 | 0 | - | 16.14 | 15.86 | 16.14 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 22.80 | 22.40 | 23.00 | - | - | 0 | 0 | - | 16.14 | 15.86 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 22.80 | 22.40 | 22.80 | 22.80 | 22.80 | 4,000 | 91,200 | 22.800 | 16.14 | 15.86 | 16.14 | 16.14 | 16.14 | 5,650 | 16.142 | 0.88% |
| 2019-06-12 | 0 | 22.60 | 22.00 | - | - | - | 0 | 0 | - | 16.00 | 15.58 | - | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 22.60 | 22.40 | - | - | - | 0 | 0 | - | 16.00 | 15.86 | - | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 22.60 | 22.50 | 22.70 | - | - | 0 | 0 | - | 16.00 | 15.93 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-06-06 | 0 | 22.60 | 22.10 | 22.80 | - | - | 0 | 0 | - | 16.00 | 15.65 | 16.14 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 22.60 | 22.20 | 22.80 | - | - | 0 | 0 | - | 16.00 | 15.72 | 16.14 | - | - | 0 | - | 0.00% |
| 2019-06-04 | 0 | 22.60 | 22.00 | 22.80 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 16.00 | 15.58 | 16.14 | 16.00 | 16.00 | 2,825 | 16.000 | 0.89% |
| 2019-06-03 | 0 | 22.40 | 22.40 | 22.70 | - | - | 0 | 0 | - | 15.86 | 15.86 | 16.07 | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 22.40 | 22.40 | 22.80 | - | - | 0 | 0 | - | 15.86 | 15.86 | 16.14 | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 22.40 | 22.40 | 22.65 | 22.40 | 22.60 | 6,000 | 135,200 | 22.533 | 15.86 | 15.86 | 16.04 | 15.86 | 16.00 | 8,475 | 15.953 | -1.97% |
| 2019-05-29 | 0 | 22.85 | 22.50 | 22.85 | - | - | 0 | 0 | - | 16.18 | 15.93 | 16.18 | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 22.85 | 22.20 | 22.85 | - | - | 0 | 0 | - | 16.18 | 15.72 | 16.18 | - | - | 0 | - | -0.22% |
| 2019-05-27 | 0 | 22.90 | 22.40 | 22.90 | - | - | 0 | 0 | - | 16.21 | 15.86 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 22.90 | 22.40 | 22.90 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 16.21 | 15.86 | 16.21 | 16.21 | 16.21 | 2,825 | 16.213 | 0.00% |
| 2019-05-23 | 0 | 22.90 | 22.20 | 22.95 | - | - | 0 | 0 | - | 16.21 | 15.72 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 22.90 | 22.30 | 22.90 | - | - | 0 | 0 | - | 16.21 | 15.79 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 22.90 | 22.40 | 22.90 | - | - | 0 | 0 | - | 16.21 | 15.86 | 16.21 | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 22.90 | 22.30 | 22.95 | - | - | 0 | 0 | - | 16.21 | 15.79 | 16.25 | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 22.90 | 22.45 | 22.90 | 22.30 | 22.90 | 6,000 | 135,000 | 22.500 | 16.21 | 15.89 | 16.21 | 15.79 | 16.21 | 8,475 | 15.930 | 1.33% |
| 2019-05-16 | 0 | 22.60 | 22.50 | 23.00 | - | - | 0 | 0 | - | 16.00 | 15.93 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 16.00 | 16.00 | 16.28 | - | - | 0 | - | 0.44% |
| 2019-05-14 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 15.93 | 15.93 | 16.28 | - | - | 0 | - | 0.90% |
| 2019-05-10 | 0 | 22.30 | 22.30 | 23.00 | 22.00 | 22.30 | 50,000 | 1,101,200 | 22.024 | 15.79 | 15.79 | 16.28 | 15.58 | 15.79 | 70,623 | 15.593 | -1.76% |
| 2019-05-09 | 0 | 22.70 | 22.50 | 23.00 | - | - | 0 | 0 | - | 16.07 | 15.93 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 22.70 | 22.70 | 23.05 | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 16.07 | 16.07 | 16.32 | 16.07 | 16.07 | 5,650 | 16.071 | -0.44% |
| 2019-05-07 | 0 | 22.80 | 22.80 | 23.05 | 22.60 | 22.60 | 10,000 | 226,000 | 22.600 | 16.14 | 16.14 | 16.32 | 16.00 | 16.00 | 14,125 | 16.000 | -0.87% |
| 2019-05-06 | 0 | 23.00 | 22.60 | 23.05 | - | - | 0 | 0 | - | 16.28 | 16.00 | 16.32 | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 23.00 | 23.00 | 23.05 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.32 | - | - | 0 | - | 0.44% |
| 2019-05-02 | 0 | 22.90 | 22.90 | 23.05 | 22.90 | 22.90 | 26,000 | 595,400 | 22.900 | 16.21 | 16.21 | 16.32 | 16.21 | 16.21 | 36,724 | 16.213 | 0.00% |
| 2019-04-30 | 0 | 22.90 | 22.90 | 23.10 | - | - | 0 | 0 | - | 16.21 | 16.21 | 16.35 | - | - | 0 | - | 0.00% |
| 2019-04-29 | 0 | 22.90 | 22.90 | 23.15 | 22.90 | 22.90 | 10,000 | 229,000 | 22.900 | 16.21 | 16.21 | 16.39 | 16.21 | 16.21 | 14,125 | 16.213 | 0.00% |
| 2019-04-26 | 0 | 22.90 | 22.90 | 23.15 | - | - | 238,000 | 5,402,600 | 22.700 | 16.21 | 16.21 | 16.39 | - | - | 336,165 | 16.071 | 0.00% |
| 2019-04-25 | 0 | 22.90 | 22.90 | 23.15 | - | - | 0 | 0 | - | 16.21 | 16.21 | 16.39 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 22.90 | 22.80 | 23.15 | - | - | 0 | 0 | - | 16.21 | 16.14 | 16.39 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 22.90 | 22.80 | 23.15 | 22.90 | 23.00 | 20,000 | 459,000 | 22.950 | 16.21 | 16.14 | 16.39 | 16.21 | 16.28 | 28,249 | 16.248 | -0.43% |
| 2019-04-18 | 0 | 23.00 | 23.00 | 23.25 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.46 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 16.28 | 16.14 | 16.50 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 23.00 | 23.00 | 23.40 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.57 | - | - | 0 | - | 0.44% |
| 2019-04-15 | 0 | 22.90 | 23.00 | 23.30 | 22.90 | 23.00 | 53,040 | 1,219,112 | 22.985 | 16.21 | 16.28 | 16.50 | 16.21 | 16.28 | 74,917 | 16.273 | -0.43% |
| 2019-04-12 | 0 | 23.00 | 23.00 | 23.20 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.43 | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 16.28 | 16.14 | 16.50 | - | - | 0 | - | 0.00% |
| 2019-04-10 | 0 | 23.00 | 23.00 | 23.25 | 23.00 | 23.00 | 26,000 | 598,000 | 23.000 | 16.28 | 16.28 | 16.46 | 16.28 | 16.28 | 36,724 | 16.284 | 0.00% |
| 2019-04-09 | 0 | 23.00 | 23.00 | 23.30 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.50 | - | - | 0 | - | 0.88% |
| 2019-04-08 | 0 | 22.80 | 22.80 | 23.30 | 22.80 | 22.80 | 16,000 | 364,800 | 22.800 | 16.14 | 16.14 | 16.50 | 16.14 | 16.14 | 22,599 | 16.142 | -0.87% |
| 2019-04-04 | 0 | 23.00 | 23.10 | 23.35 | 23.00 | 23.00 | 6,000 | 138,000 | 23.000 | 16.28 | 16.35 | 16.53 | 16.28 | 16.28 | 8,475 | 16.284 | -0.22% |
| 2019-04-03 | 0 | 23.05 | 22.90 | 23.30 | - | - | 0 | 0 | - | 16.32 | 16.21 | 16.50 | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 23.05 | 23.05 | 23.30 | 23.00 | 23.00 | 10,000 | 230,000 | 23.000 | 16.32 | 16.32 | 16.50 | 16.28 | 16.28 | 14,125 | 16.284 | 0.22% |
| 2019-04-01 | 0 | 23.00 | 22.90 | 23.40 | - | - | 0 | 0 | - | 16.28 | 16.21 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-03-29 | 0 | 23.00 | 22.80 | 23.40 | - | - | 0 | 0 | - | 16.28 | 16.14 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 23.00 | 23.00 | 23.50 | - | - | 0 | 0 | - | 16.28 | 16.28 | 16.64 | - | - | 0 | - | 0.88% |
| 2019-03-27 | 0 | 22.80 | 22.80 | 23.50 | 22.00 | 22.00 | 14,000 | 308,000 | 22.000 | 16.14 | 16.14 | 16.64 | 15.58 | 15.58 | 19,774 | 15.576 | -0.87% |
| 2019-03-26 | 0 | 23.00 | 22.70 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 16.28 | 16.07 | 16.57 | 16.28 | 16.28 | 2,825 | 16.284 | -1.71% |
| 2019-03-25 | 0 | 23.40 | 23.00 | 23.50 | - | - | 0 | 0 | - | 16.57 | 16.28 | 16.64 | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 23.40 | 23.00 | 23.60 | - | - | 0 | 0 | - | 16.57 | 16.28 | 16.71 | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 23.40 | 22.80 | - | 22.85 | 23.40 | 8,000 | 183,900 | 22.988 | 16.57 | 16.14 | - | 16.18 | 16.57 | 11,300 | 16.275 | 0.00% |
| 2019-03-20 | 0 | 23.40 | 22.80 | 23.50 | - | - | 0 | 0 | - | 16.57 | 16.14 | 16.64 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 23.40 | 22.80 | - | - | - | 0 | 0 | - | 16.57 | 16.14 | - | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 23.40 | 22.80 | 23.60 | - | - | 0 | 0 | - | 16.57 | 16.14 | 16.71 | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 23.40 | 23.40 | - | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 16.57 | 16.57 | - | 16.14 | 16.14 | 2,825 | 16.142 | 0.21% |
| 2019-03-14 | 0 | 23.35 | 22.90 | 23.45 | - | - | 0 | 0 | - | 16.53 | 16.21 | 16.60 | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 23.35 | 23.00 | 23.35 | - | - | 0 | 0 | - | 16.53 | 16.28 | 16.53 | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 23.35 | 22.90 | 23.35 | - | - | 0 | 0 | - | 16.53 | 16.21 | 16.53 | - | - | 0 | - | -0.21% |
| 2019-03-11 | 0 | 23.40 | 22.80 | 23.40 | - | - | 0 | 0 | - | 16.57 | 16.14 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 23.40 | 22.80 | 23.60 | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 16.57 | 16.14 | 16.71 | 16.57 | 16.57 | 2,825 | 16.567 | 1.74% |
| 2019-03-07 | 0 | 23.00 | 22.80 | 23.20 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 16.28 | 16.14 | 16.43 | 16.28 | 16.28 | 5,650 | 16.284 | 2.68% |
| 2019-03-06 | 0 | 22.40 | 22.20 | 23.40 | - | - | 0 | 0 | - | 15.86 | 15.72 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 22.40 | 22.20 | 23.40 | - | - | 0 | 0 | - | 15.86 | 15.72 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-03-04 | 0 | 22.40 | 22.40 | 24.00 | 22.40 | 22.40 | 4,000 | 89,600 | 22.400 | 15.86 | 15.86 | 16.99 | 15.86 | 15.86 | 5,650 | 15.859 | -2.61% |
| 2019-03-01 | 0 | 23.00 | 22.60 | - | - | - | 0 | 0 | - | 16.28 | 16.00 | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 23.00 | 22.70 | - | 22.70 | 23.00 | 8,000 | 182,800 | 22.850 | 16.28 | 16.07 | - | 16.07 | 16.28 | 11,300 | 16.177 | 0.00% |
| 2019-02-27 | 0 | 23.00 | 22.75 | - | - | - | 0 | 0 | - | 16.28 | 16.11 | - | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 23.00 | 22.75 | 23.40 | - | - | 0 | 0 | - | 16.28 | 16.11 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 23.00 | 22.75 | 23.40 | - | - | 0 | 0 | - | 16.28 | 16.11 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 23.00 | 23.00 | - | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 16.28 | 16.28 | - | 16.28 | 16.28 | 2,825 | 16.284 | -1.71% |
| 2019-02-21 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 16.57 | 16.28 | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 16.57 | 16.28 | - | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 16.57 | 16.28 | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 23.40 | 23.40 | 23.80 | - | - | 0 | 0 | - | 16.57 | 16.57 | 16.85 | - | - | 0 | - | 0.00% |
| 2019-02-15 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 16.57 | 16.28 | - | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 23.40 | 23.40 | 24.00 | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 16.57 | 16.57 | 16.99 | 16.57 | 16.57 | 2,825 | 16.567 | -0.85% |
| 2019-02-13 | 0 | 23.60 | 23.40 | - | - | - | 0 | 0 | - | 16.71 | 16.57 | - | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 23.60 | 23.50 | 23.60 | 23.60 | 23.60 | 10,000 | 236,000 | 23.600 | 16.71 | 16.64 | 16.71 | 16.71 | 16.71 | 14,125 | 16.708 | 1.72% |
| 2019-02-11 | 0 | 23.20 | 23.20 | 23.80 | - | - | 0 | 0 | - | 16.43 | 16.43 | 16.85 | - | - | 0 | - | 0.00% |
| 2019-02-08 | 0 | 23.20 | 22.80 | 23.50 | - | - | 0 | 0 | - | 16.43 | 16.14 | 16.64 | - | - | 0 | - | 0.00% |
| 2019-02-04 | 0 | 23.20 | 23.00 | 23.40 | - | - | 0 | 0 | - | 16.43 | 16.28 | 16.57 | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 23.20 | 23.00 | 23.40 | 22.50 | 23.20 | 8,000 | 183,400 | 22.925 | 16.43 | 16.28 | 16.57 | 15.93 | 16.43 | 11,300 | 16.231 | 3.11% |
| 2019-01-31 | 0 | 22.50 | 22.00 | - | - | - | 0 | 0 | - | 15.93 | 15.58 | - | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 22.50 | 22.40 | 23.20 | - | - | 0 | 0 | - | 15.93 | 15.86 | 16.43 | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 22.50 | 22.40 | 23.00 | - | - | 0 | 0 | - | 15.93 | 15.86 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 15.93 | 15.93 | 16.28 | - | - | 0 | - | 0.45% |
| 2019-01-25 | 0 | 22.40 | 22.30 | 23.00 | - | - | 0 | 0 | - | 15.86 | 15.79 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 22.40 | 22.40 | - | - | - | 0 | 0 | - | 15.86 | 15.86 | - | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 22.40 | 22.40 | - | 22.20 | 22.20 | 5,920 | 129,584 | 21.889 | 15.86 | 15.86 | - | 15.72 | 15.72 | 8,362 | 15.497 | -1.75% |
| 2019-01-22 | 0 | 22.80 | 22.40 | - | - | - | 0 | 0 | - | 16.14 | 15.86 | - | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 22.80 | 22.40 | - | - | - | 0 | 0 | - | 16.14 | 15.86 | - | - | - | 0 | - | 0.00% |
| 2019-01-18 | 0 | 22.80 | 22.60 | 23.20 | - | - | 0 | 0 | - | 16.14 | 16.00 | 16.43 | - | - | 0 | - | 0.00% |
| 2019-01-17 | 0 | 22.80 | 22.80 | 23.20 | - | - | 0 | 0 | - | 16.14 | 16.14 | 16.43 | - | - | 0 | - | 0.44% |
| 2019-01-16 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 16.07 | 16.07 | 16.28 | - | - | 0 | - | 0.89% |
| 2019-01-15 | 0 | 22.50 | 22.60 | 22.90 | - | - | 0 | 0 | - | 15.93 | 16.00 | 16.21 | - | - | 0 | - | 2.27% |
| 2019-01-14 | 0 | 22.00 | 22.00 | 23.00 | - | - | 0 | 0 | - | 15.58 | 15.58 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 15.58 | 15.58 | 16.28 | 15.58 | 15.58 | 2,825 | 15.576 | -0.90% |
| 2019-01-10 | 0 | 22.20 | 21.80 | 22.60 | 22.20 | 22.20 | 4,000 | 88,800 | 22.200 | 15.72 | 15.43 | 16.00 | 15.72 | 15.72 | 5,650 | 15.717 | -1.77% |
| 2019-01-09 | 0 | 22.60 | 22.35 | 23.00 | - | - | 0 | 0 | - | 16.00 | 15.82 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 22.60 | 21.85 | 23.00 | - | - | 0 | 0 | - | 16.00 | 15.47 | 16.28 | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 22.60 | 22.00 | 22.60 | - | - | 0 | 0 | - | 16.00 | 15.58 | 16.00 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 22.60 | 21.80 | 22.60 | - | - | 0 | 0 | - | 16.00 | 15.43 | 16.00 | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 22.60 | 21.65 | 22.60 | - | - | 0 | 0 | - | 16.00 | 15.33 | 16.00 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 22.60 | 21.80 | 22.60 | - | - | 0 | 0 | - | 16.00 | 15.43 | 16.00 | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 22.60 | 21.80 | - | - | - | 0 | 0 | - | 16.00 | 15.43 | - | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 22.60 | 21.80 | - | - | - | 0 | 0 | - | 16.00 | 15.43 | - | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 22.60 | 22.00 | - | - | - | 0 | 0 | - | 16.00 | 15.58 | - | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 22.60 | 22.00 | 22.80 | - | - | 0 | 0 | - | 16.00 | 15.58 | 16.14 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 22.60 | 22.50 | 22.60 | 22.50 | 22.60 | 22,000 | 496,200 | 22.555 | 16.00 | 15.93 | 16.00 | 15.93 | 16.00 | 31,074 | 15.968 | -0.88% |
| 2018-12-20 | 0 | 22.80 | 22.65 | - | - | - | 0 | 0 | - | 16.14 | 16.04 | - | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 22.80 | 22.65 | - | - | - | 0 | 0 | - | 16.14 | 16.04 | - | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 22.80 | 22.60 | - | - | - | 0 | 0 | - | 16.14 | 16.00 | - | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 22.80 | 22.60 | - | - | - | 0 | 0 | - | 16.14 | 16.00 | - | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 22.80 | 22.20 | 22.80 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 16.14 | 15.72 | 16.14 | 16.14 | 16.14 | 2,825 | 16.142 | 0.44% |
| 2018-12-13 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 16.07 | 16.07 | 16.28 | 16.07 | 16.07 | 2,825 | 16.071 | 3.09% |
| 2018-12-12 | 0 | 22.60 | 22.30 | - | - | - | 0 | 0 | - | 15.59 | 15.38 | - | - | - | 0 | - | 0.00% |
| 2018-12-11 | 0 | 22.60 | 22.60 | - | - | - | 0 | 0 | - | 15.59 | 15.59 | - | - | - | 0 | - | 0.44% |
| 2018-12-10 | 0 | 22.50 | 22.00 | 23.00 | - | - | 0 | 0 | - | 15.52 | 15.18 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 22.50 | 21.65 | - | - | - | 0 | 0 | - | 15.52 | 14.93 | - | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 22.50 | 21.65 | - | - | - | 0 | 0 | - | 15.52 | 14.93 | - | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 15.52 | 15.52 | 15.87 | - | - | 0 | - | 0.90% |
| 2018-12-04 | 0 | 22.30 | 22.30 | - | - | - | 0 | 0 | - | 15.38 | 15.38 | - | - | - | 0 | - | 0.45% |
| 2018-12-03 | 0 | 22.20 | 22.00 | 23.00 | - | - | 0 | 0 | - | 15.31 | 15.18 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-11-30 | 0 | 22.20 | 21.80 | 23.00 | - | - | 0 | 0 | - | 15.31 | 15.04 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-11-29 | 0 | 22.20 | 22.00 | - | - | - | 0 | 0 | - | 15.31 | 15.18 | - | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 22.20 | 22.05 | - | 22.20 | 22.20 | 4,000 | 88,800 | 22.200 | 15.31 | 15.21 | - | 15.31 | 15.31 | 5,799 | 15.314 | 1.37% |
| 2018-11-27 | 0 | 21.90 | 21.90 | 22.30 | 21.90 | 21.90 | 4,000 | 87,600 | 21.900 | 15.11 | 15.11 | 15.38 | 15.11 | 15.11 | 5,799 | 15.107 | -1.79% |
| 2018-11-26 | 0 | 22.30 | 22.00 | 22.30 | - | - | 0 | 0 | - | 15.38 | 15.18 | 15.38 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 22.30 | 21.65 | - | - | - | 0 | 0 | - | 15.38 | 14.93 | - | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 22.30 | 21.65 | 23.00 | - | - | 0 | 0 | - | 15.38 | 14.93 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 22.30 | 21.40 | - | - | - | 0 | 0 | - | 15.38 | 14.76 | - | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 22.30 | 20.60 | - | - | - | 0 | 0 | - | 15.38 | 14.21 | - | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 22.30 | 21.80 | - | - | - | 0 | 0 | - | 15.38 | 15.04 | - | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 22.30 | 20.80 | - | - | - | 0 | 0 | - | 15.38 | 14.35 | - | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 22.30 | 21.40 | - | - | - | 0 | 0 | - | 15.38 | 14.76 | - | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 22.30 | 21.40 | - | - | - | 0 | 0 | - | 15.38 | 14.76 | - | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 22.30 | 20.80 | - | - | - | 0 | 0 | - | 15.38 | 14.35 | - | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 22.30 | 21.00 | - | - | - | 0 | 0 | - | 15.38 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 22.30 | 21.50 | - | - | - | 0 | 0 | - | 15.38 | 14.83 | - | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 22.30 | 22.30 | - | - | - | 0 | 0 | - | 15.38 | 15.38 | - | - | - | 0 | - | 1.36% |
| 2018-11-07 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 22.00 | 22.00 | - | - | - | 0 | 0 | - | 15.18 | 15.18 | - | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 15.18 | 14.83 | - | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 22.00 | 21.05 | - | - | - | 0 | 0 | - | 15.18 | 14.52 | - | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 15.18 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 15.18 | 14.90 | - | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 15.18 | 14.90 | - | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 15.18 | 14.90 | - | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 15.18 | 14.90 | - | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 15.18 | 14.90 | - | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 15.18 | 14.90 | - | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 15.18 | 14.90 | - | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 22.00 | 21.80 | - | - | - | 0 | 0 | - | 15.18 | 15.04 | - | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 22.00 | 22.00 | - | 22.00 | 22.10 | 11,000 | 242,000 | 22.000 | 15.18 | 15.18 | - | 15.18 | 15.24 | 15,946 | 15.176 | -1.35% |
| 2018-10-04 | 0 | 22.30 | 22.20 | - | 22.30 | 22.30 | 14,000 | 312,200 | 22.300 | 15.38 | 15.31 | - | 15.38 | 15.38 | 20,295 | 15.383 | -3.04% |
| 2018-10-03 | 0 | 23.00 | 22.00 | 24.00 | - | - | 0 | 0 | - | 15.87 | 15.18 | 16.56 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 23.00 | 22.20 | 24.00 | - | - | 0 | 0 | - | 15.87 | 15.31 | 16.56 | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 23.00 | 22.00 | 23.90 | - | - | 0 | 0 | - | 15.87 | 15.18 | 16.49 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 23.00 | 22.30 | - | - | - | 0 | 0 | - | 15.87 | 15.38 | - | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 23.00 | 23.00 | 23.80 | 23.00 | 23.00 | 8,000 | 184,000 | 23.000 | 15.87 | 15.87 | 16.42 | 15.87 | 15.87 | 11,597 | 15.866 | 0.00% |
| 2018-09-24 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 15.87 | 15.73 | - | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 23.00 | 21.85 | - | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 15.87 | 15.07 | - | 15.87 | 15.87 | 5,799 | 15.866 | 2.63% |
| 2018-09-20 | 0 | 22.41 | 21.50 | 23.00 | - | - | 0 | 0 | - | 15.46 | 14.83 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 22.41 | 21.50 | 23.00 | - | - | 0 | 0 | - | 15.46 | 14.83 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 22.41 | 21.50 | 23.00 | - | - | 0 | 0 | - | 15.46 | 14.83 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 22.41 | 22.05 | 23.00 | - | - | 0 | 0 | - | 15.46 | 15.21 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 22.41 | 22.20 | 22.45 | - | - | 0 | 0 | - | 15.46 | 15.31 | 15.49 | - | - | 0 | - | -0.00% |
| 2018-09-13 | 0 | 23.00 | 22.55 | 23.45 | - | - | 0 | 0 | - | 15.46 | 15.16 | 15.76 | - | - | 0 | - | 0.00% |
| 2018-09-12 | 0 | 23.00 | 22.50 | 23.45 | - | - | 0 | 0 | - | 15.46 | 15.12 | 15.76 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 23.00 | 22.30 | 23.45 | - | - | 0 | 0 | - | 15.46 | 14.99 | 15.76 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 23.00 | 22.70 | 23.35 | 22.50 | 23.00 | 10,000 | 227,000 | 22.700 | 15.46 | 15.26 | 15.69 | 15.12 | 15.46 | 14,878 | 15.257 | -2.13% |
| 2018-09-07 | 0 | 23.50 | 22.35 | - | - | - | 0 | 0 | - | 15.79 | 15.02 | - | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 23.50 | 22.35 | - | - | - | 0 | 0 | - | 15.79 | 15.02 | - | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.79 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.79 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.79 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.79 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 23.50 | 22.80 | - | - | - | 0 | 0 | - | 15.79 | 15.32 | - | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 23.50 | 22.90 | - | - | - | 56,000 | 1,265,600 | 22.600 | 15.79 | 15.39 | - | - | - | 83,318 | 15.190 | 0.00% |
| 2018-08-28 | 0 | 23.50 | 23.50 | 24.50 | - | - | 0 | 0 | - | 15.79 | 15.79 | 16.47 | - | - | 0 | - | 2.17% |
| 2018-08-27 | 0 | 23.00 | 22.60 | 23.80 | - | - | 0 | 0 | - | 15.46 | 15.19 | 16.00 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 23.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 15.46 | 15.32 | 16.13 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 23.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.46 | 15.46 | 16.13 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 23.00 | 23.00 | 23.80 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 15.46 | 15.46 | 16.00 | 15.46 | 15.46 | 2,976 | 15.459 | -2.95% |
| 2018-08-21 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.93 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.93 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 23.70 | 23.00 | - | - | - | 56,000 | 1,288,000 | 23.000 | 15.93 | 15.46 | - | - | - | 83,318 | 15.459 | 0.00% |
| 2018-08-16 | 0 | 23.70 | 22.00 | - | - | - | 0 | 0 | - | 15.93 | 14.79 | - | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.93 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.93 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 23.70 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.93 | 15.46 | 16.13 | - | - | 0 | - | 0.00% |
| 2018-08-10 | 0 | 23.70 | 23.70 | - | 23.70 | 23.80 | 12,000 | 285,400 | 23.783 | 15.93 | 15.93 | - | 15.93 | 16.00 | 17,854 | 15.985 | 0.42% |
| 2018-08-09 | 0 | 23.60 | 23.00 | 24.25 | - | - | 0 | 0 | - | 15.86 | 15.46 | 16.30 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 23.60 | 23.60 | - | 23.00 | 23.00 | 2,640 | 60,112 | 22.770 | 15.86 | 15.86 | - | 15.46 | 15.46 | 3,928 | 15.304 | -0.84% |
| 2018-08-07 | 0 | 23.80 | 23.00 | - | - | - | 0 | 0 | - | 16.00 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 23.80 | 23.00 | - | - | - | 0 | 0 | - | 16.00 | 15.46 | - | - | - | 0 | - | 0.00% |
| 2018-08-03 | 0 | 23.80 | 23.20 | - | - | - | 50,000 | 1,150,000 | 23.000 | 16.00 | 15.59 | - | - | - | 74,391 | 15.459 | 0.00% |
| 2018-08-02 | 0 | 23.80 | 23.50 | 23.80 | - | - | 0 | 0 | - | 16.00 | 15.79 | 16.00 | - | - | 0 | - | 0.00% |
| 2018-08-01 | 0 | 23.80 | 23.60 | 23.90 | - | - | 0 | 0 | - | 16.00 | 15.86 | 16.06 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 23.80 | 23.70 | 23.90 | 23.80 | 23.90 | 20,000 | 477,000 | 23.850 | 16.00 | 15.93 | 16.06 | 16.00 | 16.06 | 29,757 | 16.030 | -0.83% |
| 2018-07-30 | 0 | 24.00 | 23.90 | 24.20 | 24.00 | 24.00 | 14,000 | 336,000 | 24.000 | 16.13 | 16.06 | 16.27 | 16.13 | 16.13 | 20,830 | 16.131 | 0.84% |
| 2018-07-27 | 0 | 23.80 | 23.55 | - | - | - | 0 | 0 | - | 16.00 | 15.83 | - | - | - | 0 | - | 0.00% |
| 2018-07-26 | 0 | 23.80 | 23.55 | 24.50 | - | - | 0 | 0 | - | 16.00 | 15.83 | 16.47 | - | - | 0 | - | 0.00% |
| 2018-07-25 | 0 | 23.80 | 23.80 | 24.00 | 23.80 | 24.00 | 12,000 | 286,000 | 23.833 | 16.00 | 16.00 | 16.13 | 16.00 | 16.13 | 17,854 | 16.019 | -0.83% |
| 2018-07-24 | 0 | 24.00 | 24.00 | 24.60 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 16.13 | 16.13 | 16.53 | 16.13 | 16.13 | 2,976 | 16.131 | 0.42% |
| 2018-07-23 | 0 | 23.90 | 23.40 | 24.00 | - | - | 0 | 0 | - | 16.06 | 15.73 | 16.13 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 23.90 | 23.40 | - | - | - | 0 | 0 | - | 16.06 | 15.73 | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 23.90 | 23.40 | - | - | - | 0 | 0 | - | 16.06 | 15.73 | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 23.90 | 23.40 | - | - | - | 0 | 0 | - | 16.06 | 15.73 | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 23.90 | 23.50 | - | - | - | 0 | 0 | - | 16.06 | 15.79 | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 23.90 | 23.40 | 24.60 | - | - | 0 | 0 | - | 16.06 | 15.73 | 16.53 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 23.90 | 23.90 | 24.60 | 23.90 | 24.00 | 14,000 | 335,600 | 23.971 | 16.06 | 16.06 | 16.53 | 16.06 | 16.13 | 20,830 | 16.112 | 0.00% |
| 2018-07-12 | 0 | 23.90 | 23.90 | 24.00 | 23.90 | 23.90 | 10,000 | 239,000 | 23.900 | 16.06 | 16.06 | 16.13 | 16.06 | 16.06 | 14,878 | 16.064 | 0.00% |
| 2018-07-11 | 0 | 23.90 | 23.80 | 24.10 | 23.90 | 23.90 | 10,000 | 239,000 | 23.900 | 16.06 | 16.00 | 16.20 | 16.06 | 16.06 | 14,878 | 16.064 | -0.83% |
| 2018-07-10 | 0 | 24.10 | 24.00 | 24.20 | 24.10 | 24.10 | 20,000 | 482,000 | 24.100 | 16.20 | 16.13 | 16.27 | 16.20 | 16.20 | 29,757 | 16.198 | 0.00% |
| 2018-07-09 | 0 | 24.10 | 24.00 | 24.30 | 24.10 | 24.10 | 20,000 | 482,000 | 24.100 | 16.20 | 16.13 | 16.33 | 16.20 | 16.20 | 29,757 | 16.198 | 0.42% |
| 2018-07-06 | 0 | 24.00 | 23.60 | 25.00 | - | - | 0 | 0 | - | 16.13 | 15.86 | 16.80 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 24.00 | 23.80 | 25.00 | 23.80 | 24.00 | 4,000 | 95,600 | 23.900 | 16.13 | 16.00 | 16.80 | 16.00 | 16.13 | 5,951 | 16.064 | 0.84% |
| 2018-07-04 | 0 | 23.80 | 23.80 | - | 23.60 | 23.60 | 2,000 | 47,200 | 23.600 | 16.00 | 16.00 | - | 15.86 | 15.86 | 2,976 | 15.862 | -1.65% |
| 2018-07-03 | 0 | 24.20 | 23.60 | 24.20 | - | - | 0 | 0 | - | 16.27 | 15.86 | 16.27 | - | - | 0 | - | -1.63% |
| 2018-06-29 | 0 | 24.60 | 24.20 | 24.60 | - | - | 0 | 0 | - | 16.53 | 16.27 | 16.53 | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 24.60 | 24.00 | 24.60 | - | - | 1,000 | 23,800 | 23.800 | 16.53 | 16.13 | 16.53 | - | - | 1,488 | 15.996 | -0.40% |
| 2018-06-27 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 16.60 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 16.60 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-06-25 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 16.60 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 16.60 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 24.70 | 24.30 | 25.40 | - | - | 0 | 0 | - | 16.60 | 16.33 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-06-20 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 16.60 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 16.60 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 16.60 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 24.70 | 24.20 | 25.40 | - | - | 0 | 0 | - | 16.60 | 16.27 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 24.70 | 24.20 | - | - | - | 0 | 0 | - | 16.60 | 16.27 | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 24.70 | 24.70 | 25.40 | - | - | 0 | 0 | - | 16.60 | 16.60 | 17.07 | - | - | 0 | - | 0.41% |
| 2018-06-11 | 0 | 24.60 | 24.20 | - | - | - | 0 | 0 | - | 16.53 | 16.27 | - | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 24.60 | 24.60 | 25.40 | 24.60 | 24.60 | 7,200 | 177,000 | 24.583 | 16.53 | 16.53 | 17.07 | 16.53 | 16.53 | 10,712 | 16.523 | -0.81% |
| 2018-06-07 | 0 | 24.80 | 24.80 | 25.40 | - | - | 0 | 0 | - | 16.67 | 16.67 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-06-06 | 0 | 24.80 | 24.60 | 25.60 | 24.80 | 24.80 | 20,000 | 496,000 | 24.800 | 16.67 | 16.53 | 17.21 | 16.67 | 16.67 | 29,757 | 16.669 | 0.00% |
| 2018-06-05 | 0 | 24.80 | 24.80 | 25.40 | - | - | 0 | 0 | - | 16.67 | 16.67 | 17.07 | - | - | 0 | - | 0.81% |
| 2018-06-04 | 0 | 24.60 | 24.60 | 25.20 | - | - | 0 | 0 | - | 16.53 | 16.53 | 16.94 | - | - | 0 | - | 0.41% |
| 2018-06-01 | 0 | 24.50 | 24.50 | - | 24.50 | 24.60 | 26,000 | 638,200 | 24.546 | 16.47 | 16.47 | - | 16.47 | 16.53 | 38,683 | 16.498 | -1.21% |
| 2018-05-31 | 0 | 24.80 | 24.60 | 25.60 | - | - | 0 | 0 | - | 16.67 | 16.53 | 17.21 | - | - | 0 | - | 0.00% |
| 2018-05-30 | 0 | 24.80 | 24.00 | - | - | - | 0 | 0 | - | 16.67 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 24.80 | 24.20 | - | - | - | 0 | 0 | - | 16.67 | 16.27 | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 0 | 24.80 | 24.80 | 25.60 | 24.80 | 24.80 | 4,000 | 99,200 | 24.800 | 16.67 | 16.67 | 17.21 | 16.67 | 16.67 | 5,951 | 16.669 | 0.40% |
| 2018-05-25 | 0 | 24.70 | 24.30 | - | - | - | 0 | 0 | - | 16.60 | 16.33 | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 0 | 24.70 | 24.60 | 25.20 | - | - | 0 | 0 | - | 16.60 | 16.53 | 16.94 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 24.70 | 24.60 | 25.20 | - | - | 0 | 0 | - | 16.60 | 16.53 | 16.94 | - | - | 0 | - | 0.00% |
| 2018-05-21 | 0 | 24.70 | 24.70 | 25.40 | 24.60 | 24.70 | 90,000 | 2,219,800 | 24.664 | 16.60 | 16.60 | 17.07 | 16.53 | 16.60 | 133,904 | 16.578 | 0.41% |
| 2018-05-18 | 0 | 24.60 | 24.60 | 25.60 | - | - | 0 | 0 | - | 16.53 | 16.53 | 17.21 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 24.60 | 24.20 | - | - | - | 0 | 0 | - | 16.53 | 16.27 | - | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 24.60 | 24.30 | 25.40 | - | - | 0 | 0 | - | 16.53 | 16.33 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 24.60 | 24.60 | 25.50 | 24.60 | 24.80 | 20,000 | 495,200 | 24.760 | 16.53 | 16.53 | 17.14 | 16.53 | 16.67 | 29,757 | 16.642 | -1.60% |
| 2018-05-14 | 0 | 25.00 | 25.00 | 25.60 | 25.00 | 25.00 | 6,000 | 150,000 | 25.000 | 16.80 | 16.80 | 17.21 | 16.80 | 16.80 | 8,927 | 16.803 | 0.00% |
| 2018-05-11 | 0 | 25.00 | 25.00 | 25.60 | - | - | 0 | 0 | - | 16.80 | 16.80 | 17.21 | - | - | 0 | - | 2.04% |
| 2018-05-10 | 0 | 24.50 | 24.50 | 25.20 | - | - | 0 | 0 | - | 16.47 | 16.47 | 16.94 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 24.50 | 24.40 | - | 24.50 | 24.50 | 14,000 | 343,000 | 24.500 | 16.47 | 16.40 | - | 16.47 | 16.47 | 20,830 | 16.467 | -2.00% |
| 2018-05-08 | 0 | 25.00 | 24.50 | - | - | - | 0 | 0 | - | 16.80 | 16.47 | - | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 25.00 | 24.60 | - | - | - | 0 | 0 | - | 16.80 | 16.53 | - | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 25.00 | 24.40 | - | - | - | 0 | 0 | - | 16.80 | 16.40 | - | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 25.00 | 24.60 | - | - | - | 0 | 0 | - | 16.80 | 16.53 | - | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 25.00 | 24.60 | 25.60 | 25.00 | 25.00 | 4,000 | 100,000 | 25.000 | 16.80 | 16.53 | 17.21 | 16.80 | 16.80 | 5,951 | 16.803 | 0.81% |
| 2018-04-30 | 0 | 24.80 | 24.40 | - | - | - | 0 | 0 | - | 16.67 | 16.40 | - | - | - | 0 | - | 0.00% |
| 2018-04-27 | 0 | 24.80 | 24.60 | - | - | - | 0 | 0 | - | 16.67 | 16.53 | - | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 24.80 | 24.60 | - | - | - | 0 | 0 | - | 16.67 | 16.53 | - | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 24.80 | 24.60 | 25.80 | - | - | 0 | 0 | - | 16.67 | 16.53 | 17.34 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 24.80 | 24.80 | 25.60 | - | - | 0 | 0 | - | 16.67 | 16.67 | 17.21 | - | - | 0 | - | 0.81% |
| 2018-04-23 | 0 | 24.60 | 24.40 | - | - | - | 0 | 0 | - | 16.53 | 16.40 | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 24.60 | 24.60 | - | - | - | 0 | 0 | - | 16.53 | 16.53 | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 24.60 | 24.60 | - | - | - | 0 | 0 | - | 16.53 | 16.53 | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 24.60 | 24.60 | 25.40 | 24.60 | 24.60 | 6,000 | 147,600 | 24.600 | 16.53 | 16.53 | 17.07 | 16.53 | 16.53 | 8,927 | 16.534 | -1.60% |
| 2018-04-17 | 0 | 25.00 | 24.00 | - | - | - | 0 | 0 | - | 16.80 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 25.00 | 23.20 | - | - | - | 0 | 0 | - | 16.80 | 15.59 | - | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 25.00 | 25.00 | 25.40 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 16.80 | 16.80 | 17.07 | 16.80 | 16.80 | 2,976 | 16.803 | -0.79% |
| 2018-04-12 | 0 | 25.20 | 25.00 | 25.50 | - | - | 0 | 0 | - | 16.94 | 16.80 | 17.14 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 25.20 | 24.40 | - | - | - | 0 | 0 | - | 16.94 | 16.40 | - | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 25.20 | 25.20 | 25.40 | 25.20 | 25.20 | 2,000 | 50,400 | 25.200 | 16.94 | 16.94 | 17.07 | 16.94 | 16.94 | 2,976 | 16.937 | 0.00% |
| 2018-04-09 | 0 | 25.20 | 24.40 | - | - | - | 0 | 0 | - | 16.94 | 16.40 | - | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 25.20 | 24.60 | 25.40 | - | - | 0 | 0 | - | 16.94 | 16.53 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 25.20 | 24.20 | - | - | - | 0 | 0 | - | 16.94 | 16.27 | - | - | - | 0 | - | 0.00% |
| 2018-04-03 | 0 | 25.20 | 25.20 | - | 25.10 | 25.10 | 2,000 | 50,200 | 25.100 | 16.94 | 16.94 | - | 16.87 | 16.87 | 2,976 | 16.870 | -0.98% |
| 2018-03-29 | 0 | 25.45 | 24.60 | 25.50 | - | - | 0 | 0 | - | 17.11 | 16.53 | 17.14 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 25.45 | 23.05 | 25.50 | - | - | 0 | 0 | - | 17.11 | 15.49 | 17.14 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 25.45 | 24.50 | 25.50 | - | - | 0 | 0 | - | 17.11 | 16.47 | 17.14 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 25.45 | 24.60 | 25.80 | - | - | 0 | 0 | - | 17.11 | 16.53 | 17.34 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 25.45 | 24.60 | 26.00 | - | - | 0 | 0 | - | 17.11 | 16.53 | 17.48 | - | - | 0 | - | 0.00% |
| 2018-03-22 | 0 | 25.45 | 24.80 | - | - | - | 0 | 0 | - | 17.11 | 16.67 | - | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 25.45 | 25.00 | - | - | - | 0 | 0 | - | 17.11 | 16.80 | - | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 25.45 | 25.00 | - | - | - | 0 | 0 | - | 17.11 | 16.80 | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 25.45 | 25.00 | 25.80 | - | - | 0 | 0 | - | 17.11 | 16.80 | 17.34 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 25.45 | 25.45 | 25.80 | 25.40 | 25.40 | 4,000 | 101,600 | 25.400 | 17.11 | 17.11 | 17.34 | 17.07 | 17.07 | 5,951 | 17.072 | 0.20% |
| 2018-03-15 | 0 | 25.40 | 25.00 | - | - | - | 0 | 0 | - | 17.07 | 16.80 | - | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 25.40 | 24.80 | - | - | - | 0 | 0 | - | 17.07 | 16.67 | - | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 25.40 | 25.00 | - | - | - | 0 | 0 | - | 17.07 | 16.80 | - | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 25.40 | 25.10 | - | - | - | 0 | 0 | - | 17.07 | 16.87 | - | - | - | 0 | - | 0.00% |
| 2018-03-09 | 0 | 25.40 | 25.10 | 25.80 | - | - | 0 | 0 | - | 17.07 | 16.87 | 17.34 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 25.40 | 25.00 | 25.60 | - | - | 0 | 0 | - | 17.07 | 16.80 | 17.21 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 25.40 | 25.00 | 25.60 | - | - | 0 | 0 | - | 17.07 | 16.80 | 17.21 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 25.40 | 25.20 | 25.50 | - | - | 0 | 0 | - | 17.07 | 16.94 | 17.14 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 25.40 | 25.10 | 25.40 | 25.40 | 25.40 | 14,000 | 355,600 | 25.400 | 17.07 | 16.87 | 17.07 | 17.07 | 17.07 | 20,830 | 17.072 | 0.40% |
| 2018-03-02 | 0 | 25.30 | 25.00 | 25.40 | - | - | 0 | 0 | - | 17.00 | 16.80 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 25.30 | 25.00 | 25.40 | - | - | 0 | 0 | - | 17.00 | 16.80 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 25.30 | 25.10 | 25.40 | - | - | 0 | 0 | - | 17.00 | 16.87 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 25.30 | 25.30 | 25.40 | 25.30 | 25.30 | 4,000 | 101,200 | 25.300 | 17.00 | 17.00 | 17.07 | 17.00 | 17.00 | 5,951 | 17.005 | -0.39% |
| 2018-02-26 | 0 | 25.40 | 25.20 | 26.00 | 25.20 | 25.40 | 20,000 | 506,000 | 25.300 | 17.07 | 16.94 | 17.48 | 16.94 | 17.07 | 29,757 | 17.005 | -0.39% |
| 2018-02-23 | 0 | 25.50 | 25.50 | 26.00 | - | - | 0 | 0 | - | 17.14 | 17.14 | 17.48 | - | - | 0 | - | 0.39% |
| 2018-02-22 | 0 | 25.40 | 24.90 | 26.00 | - | - | 0 | 0 | - | 17.07 | 16.74 | 17.48 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 25.40 | 25.30 | 26.00 | - | - | 0 | 0 | - | 17.07 | 17.00 | 17.48 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 25.40 | 25.00 | 26.00 | - | - | 0 | 0 | - | 17.07 | 16.80 | 17.48 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 25.40 | 25.00 | 26.00 | - | - | 0 | 0 | - | 17.07 | 16.80 | 17.48 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 25.40 | 25.40 | 25.60 | 25.35 | 25.40 | 10,000 | 253,800 | 25.380 | 17.07 | 17.07 | 17.21 | 17.04 | 17.07 | 14,878 | 17.058 | 0.79% |
| 2018-02-13 | 0 | 25.20 | 25.20 | 25.40 | 25.20 | 25.25 | 6,000 | 151,400 | 25.233 | 16.94 | 16.94 | 17.07 | 16.94 | 16.97 | 8,927 | 16.960 | 0.80% |
| 2018-02-12 | 0 | 25.00 | 25.00 | 25.50 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 16.80 | 16.80 | 17.14 | 16.80 | 16.80 | 2,976 | 16.803 | 2.04% |
| 2018-02-09 | 0 | 24.50 | 24.50 | 24.80 | 24.50 | 24.50 | 8,000 | 196,000 | 24.500 | 16.47 | 16.47 | 16.67 | 16.47 | 16.47 | 11,903 | 16.467 | -2.00% |
| 2018-02-08 | 0 | 25.00 | 25.00 | 25.80 | - | - | 0 | 0 | - | 16.80 | 16.80 | 17.34 | - | - | 0 | - | 0.00% |
| 2018-02-07 | 0 | 25.00 | 25.00 | 25.50 | 25.00 | 25.00 | 4,000 | 100,000 | 25.000 | 16.80 | 16.80 | 17.14 | 16.80 | 16.80 | 5,951 | 16.803 | -2.15% |
| 2018-02-06 | 0 | 25.55 | 23.55 | 25.60 | - | - | 0 | 0 | - | 17.17 | 15.83 | 17.21 | - | - | 0 | - | 0.00% |
| 2018-02-05 | 0 | 25.55 | 25.20 | 25.55 | - | - | 0 | 0 | - | 17.17 | 16.94 | 17.17 | - | - | 0 | - | -0.20% |
| 2018-02-02 | 0 | 25.60 | 25.20 | 26.00 | - | - | 0 | 0 | - | 17.21 | 16.94 | 17.48 | - | - | 0 | - | 0.00% |
| 2018-02-01 | 0 | 25.60 | 25.55 | 26.00 | 25.55 | 25.60 | 20,000 | 511,900 | 25.595 | 17.21 | 17.17 | 17.48 | 17.17 | 17.21 | 29,757 | 17.203 | 0.00% |
| 2018-01-31 | 0 | 25.60 | 25.45 | 26.40 | 25.45 | 25.60 | 28,000 | 714,600 | 25.521 | 17.21 | 17.11 | 17.74 | 17.11 | 17.21 | 41,659 | 17.154 | 0.39% |
| 2018-01-30 | 0 | 25.50 | 25.30 | 25.55 | 25.50 | 25.50 | 10,000 | 255,000 | 25.500 | 17.14 | 17.00 | 17.17 | 17.14 | 17.14 | 14,878 | 17.139 | -0.20% |
| 2018-01-29 | 0 | 25.55 | 25.40 | 25.75 | 25.55 | 25.60 | 32,000 | 818,200 | 25.569 | 17.17 | 17.07 | 17.31 | 17.17 | 17.21 | 47,610 | 17.185 | -0.20% |
| 2018-01-26 | 0 | 25.60 | 25.30 | 25.80 | - | - | 0 | 0 | - | 17.21 | 17.00 | 17.34 | - | - | 0 | - | 0.00% |
| 2018-01-25 | 0 | 25.60 | 25.00 | 26.10 | - | - | 0 | 0 | - | 17.21 | 16.80 | 17.54 | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 25.60 | 25.20 | 25.65 | - | - | 0 | 0 | - | 17.21 | 16.94 | 17.24 | - | - | 0 | - | 0.00% |
| 2018-01-23 | 0 | 25.60 | 25.40 | 25.80 | - | - | 0 | 0 | - | 17.21 | 17.07 | 17.34 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 25.60 | 25.30 | 25.60 | 25.60 | 25.65 | 12,000 | 307,400 | 25.617 | 17.21 | 17.00 | 17.21 | 17.21 | 17.24 | 17,854 | 17.218 | 0.00% |
| 2018-01-19 | 0 | 25.60 | 25.20 | 25.60 | 25.60 | 25.60 | 11,006 | 281,552 | 25.582 | 17.21 | 16.94 | 17.21 | 17.21 | 17.21 | 16,375 | 17.194 | 0.00% |
| 2018-01-18 | 0 | 25.60 | 25.50 | 26.00 | 25.60 | 25.60 | 24,000 | 616,000 | 25.667 | 17.21 | 17.14 | 17.48 | 17.21 | 17.21 | 35,708 | 17.251 | 0.39% |
| 2018-01-17 | 0 | 25.50 | 25.30 | 25.50 | 25.50 | 25.50 | 20,000 | 510,000 | 25.500 | 17.14 | 17.00 | 17.14 | 17.14 | 17.14 | 29,757 | 17.139 | 0.00% |
| 2018-01-16 | 0 | 25.50 | 25.50 | 26.00 | 25.45 | 25.50 | 10,000 | 254,900 | 25.490 | 17.14 | 17.14 | 17.48 | 17.11 | 17.14 | 14,878 | 17.132 | 0.39% |
| 2018-01-15 | 0 | 25.40 | 25.00 | 25.50 | - | - | 0 | 0 | - | 17.07 | 16.80 | 17.14 | - | - | 0 | - | 0.00% |
| 2018-01-12 | 0 | 25.40 | 25.15 | 25.40 | - | - | 0 | 0 | - | 17.07 | 16.90 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-01-11 | 0 | 25.40 | 25.00 | 25.40 | - | - | 0 | 0 | - | 17.07 | 16.80 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 25.40 | 25.00 | 25.40 | - | - | 0 | 0 | - | 17.07 | 16.80 | 17.07 | - | - | 0 | - | 0.00% |
| 2018-01-09 | 0 | 25.40 | 25.00 | 25.60 | 25.40 | 25.45 | 6,000 | 152,500 | 25.417 | 17.07 | 16.80 | 17.21 | 17.07 | 17.11 | 8,927 | 17.083 | 1.60% |
| 2018-01-08 | 0 | 25.00 | 25.00 | 25.20 | - | - | 0 | 0 | - | 16.80 | 16.80 | 16.94 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 25.00 | 24.80 | 25.10 | 24.80 | 25.00 | 4,000 | 99,600 | 24.900 | 16.80 | 16.67 | 16.87 | 16.67 | 16.80 | 5,951 | 16.736 | 1.21% |
| 2018-01-04 | 0 | 24.70 | 24.70 | 25.10 | - | - | 0 | 0 | - | 16.60 | 16.60 | 16.87 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 24.70 | 24.70 | 24.90 | 24.60 | 24.60 | 2,000 | 49,200 | 24.600 | 16.60 | 16.60 | 16.74 | 16.53 | 16.53 | 2,976 | 16.534 | 0.82% |
| 2018-01-02 | 0 | 24.50 | 24.50 | 24.90 | 24.50 | 24.60 | 44,000 | 1,080,700 | 24.561 | 16.47 | 16.47 | 16.74 | 16.47 | 16.53 | 65,464 | 16.508 | 0.00% |
| 2017-12-29 | 0 | 24.50 | 24.00 | 24.90 | - | - | 0 | 0 | - | 16.47 | 16.13 | 16.74 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 24.50 | 24.50 | 24.90 | 24.50 | 24.50 | 10,000 | 245,000 | 24.500 | 16.47 | 16.47 | 16.74 | 16.47 | 16.47 | 14,878 | 16.467 | 0.82% |
| 2017-12-27 | 0 | 24.30 | 24.30 | 24.90 | - | - | 0 | 0 | - | 16.33 | 16.33 | 16.74 | - | - | 0 | - | 0.83% |
| 2017-12-22 | 0 | 24.10 | 24.10 | 24.90 | - | - | 0 | 0 | - | 16.20 | 16.20 | 16.74 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 24.10 | 24.10 | 24.85 | - | - | 0 | 0 | - | 16.20 | 16.20 | 16.70 | - | - | 0 | - | 0.63% |
| 2017-12-20 | 0 | 23.95 | 23.95 | 24.80 | - | - | 0 | 0 | - | 16.10 | 16.10 | 16.67 | - | - | 0 | - | 0.00% |
| 2017-12-19 | 0 | 23.95 | 23.95 | 25.00 | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 16.10 | 16.10 | 16.80 | 16.10 | 16.10 | 2,976 | 16.097 | 0.00% |
| 2017-12-18 | 0 | 23.95 | 24.25 | 24.80 | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 16.10 | 16.30 | 16.67 | 16.10 | 16.10 | 2,976 | 16.097 | -1.03% |
| 2017-12-15 | 0 | 24.20 | 24.00 | 24.20 | - | - | 0 | 0 | - | 16.27 | 16.13 | 16.27 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 24.20 | 24.20 | 25.00 | 24.20 | 24.35 | 16,000 | 388,700 | 24.294 | 16.27 | 16.27 | 16.80 | 16.27 | 16.37 | 23,805 | 16.328 | -0.21% |
| 2017-12-13 | 0 | 24.25 | 24.25 | 24.70 | 24.20 | 24.20 | 6,000 | 145,200 | 24.200 | 16.30 | 16.30 | 16.60 | 16.27 | 16.27 | 8,927 | 16.265 | 0.83% |
| 2017-12-12 | 0 | 24.65 | 24.50 | 24.75 | - | - | 0 | 0 | - | 16.16 | 16.07 | 16.23 | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 24.65 | 24.30 | 24.70 | 24.65 | 24.65 | 2,000 | 49,300 | 24.650 | 16.16 | 15.94 | 16.20 | 16.16 | 16.16 | 3,050 | 16.165 | 1.44% |
| 2017-12-08 | 0 | 24.30 | 24.30 | 24.70 | 24.30 | 24.30 | 2,000 | 48,600 | 24.300 | 15.94 | 15.94 | 16.20 | 15.94 | 15.94 | 3,050 | 15.935 | -0.41% |
| 2017-12-07 | 0 | 24.40 | 24.10 | 24.75 | - | - | 0 | 0 | - | 16.00 | 15.80 | 16.23 | - | - | 0 | - | 0.00% |
| 2017-12-06 | 0 | 24.40 | 24.10 | 24.75 | - | - | 0 | 0 | - | 16.00 | 15.80 | 16.23 | - | - | 0 | - | 0.00% |
| 2017-12-05 | 0 | 24.40 | 24.30 | 24.85 | - | - | 0 | 0 | - | 16.00 | 15.94 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 24.40 | 24.40 | 24.85 | 24.40 | 24.50 | 22,000 | 537,800 | 24.445 | 16.00 | 16.00 | 16.30 | 16.00 | 16.07 | 33,549 | 16.030 | 0.21% |
| 2017-12-01 | 0 | 24.35 | 24.35 | 24.85 | - | - | 0 | 0 | - | 15.97 | 15.97 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 24.35 | 24.35 | 24.85 | - | - | 0 | 0 | - | 15.97 | 15.97 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 24.35 | 24.35 | 24.85 | - | - | 0 | 0 | - | 15.97 | 15.97 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 24.35 | 23.95 | 24.85 | - | - | 0 | 0 | - | 15.97 | 15.71 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 24.35 | 23.95 | 24.85 | - | - | 2,000 | 48,200 | 24.100 | 15.97 | 15.71 | 16.30 | - | - | 3,050 | 15.804 | 0.00% |
| 2017-11-24 | 0 | 24.35 | 24.30 | 24.85 | - | - | 0 | 0 | - | 15.97 | 15.94 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-11-23 | 0 | 24.35 | 24.30 | 24.85 | - | - | 0 | 0 | - | 15.97 | 15.94 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-11-22 | 0 | 24.35 | 24.30 | 24.85 | - | - | 2,000 | 48,600 | 24.300 | 15.97 | 15.94 | 16.30 | - | - | 3,050 | 15.935 | 0.00% |
| 2017-11-21 | 0 | 24.35 | 24.35 | 24.50 | - | - | 0 | 0 | - | 15.97 | 15.97 | 16.07 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 24.35 | 24.35 | 24.50 | 24.35 | 24.35 | 2,660 | 64,606 | 24.288 | 15.97 | 15.97 | 16.07 | 15.97 | 15.97 | 4,056 | 15.927 | -1.22% |
| 2017-11-17 | 0 | 24.65 | 24.10 | 24.65 | 24.65 | 24.65 | 8,000 | 197,200 | 24.650 | 16.16 | 15.80 | 16.16 | 16.16 | 16.16 | 12,200 | 16.165 | 0.61% |
| 2017-11-16 | 0 | 24.50 | 24.20 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.87 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 24.50 | 24.10 | 25.70 | - | - | 0 | 0 | - | 16.07 | 15.80 | 16.85 | - | - | 0 | - | 0.00% |
| 2017-11-14 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.80 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 24.50 | 24.35 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.97 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.80 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-09 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.80 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-08 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.80 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-07 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.80 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-06 | 0 | 24.50 | 24.10 | 25.00 | - | - | 0 | 0 | - | 16.07 | 15.80 | 16.39 | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 24.50 | 24.20 | 24.60 | - | - | 0 | 0 | - | 16.07 | 15.87 | 16.13 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 24.50 | 24.30 | 25.20 | - | - | 0 | 0 | - | 16.07 | 15.94 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-11-01 | 0 | 24.50 | 24.50 | 25.80 | 24.40 | 24.40 | 2,000 | 48,800 | 24.400 | 16.07 | 16.07 | 16.92 | 16.00 | 16.00 | 3,050 | 16.001 | -3.92% |
| 2017-10-31 | 0 | 25.50 | 24.50 | 26.70 | - | - | 0 | 0 | - | 16.72 | 16.07 | 17.51 | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 25.50 | 24.10 | 26.00 | - | - | 0 | 0 | - | 16.72 | 15.80 | 17.05 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 25.50 | 24.60 | - | - | - | 0 | 0 | - | 16.72 | 16.13 | - | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 25.50 | 24.50 | - | - | - | 0 | 0 | - | 16.72 | 16.07 | - | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 25.50 | 24.50 | 25.60 | - | - | 0 | 0 | - | 16.72 | 16.07 | 16.79 | - | - | 0 | - | 0.00% |
| 2017-10-24 | 0 | 25.50 | 24.50 | 25.50 | - | - | 0 | 0 | - | 16.72 | 16.07 | 16.72 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 25.50 | 24.50 | 25.60 | - | - | 0 | 0 | - | 16.72 | 16.07 | 16.79 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 25.50 | 24.50 | 25.50 | - | - | 0 | 0 | - | 16.72 | 16.07 | 16.72 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 25.50 | 24.50 | 25.80 | - | - | 0 | 0 | - | 16.72 | 16.07 | 16.92 | - | - | 0 | - | 0.00% |
| 2017-10-18 | 0 | 25.50 | 24.60 | 25.50 | - | - | 0 | 0 | - | 16.72 | 16.13 | 16.72 | - | - | 0 | - | -0.39% |
| 2017-10-17 | 0 | 25.60 | 24.60 | 25.60 | 25.60 | 25.60 | 2,000 | 51,200 | 25.600 | 16.79 | 16.13 | 16.79 | 16.79 | 16.79 | 3,050 | 16.788 | 0.00% |
| 2017-10-16 | 0 | 25.60 | 24.80 | 25.60 | 25.60 | 25.60 | 2,000 | 51,200 | 25.600 | 16.79 | 16.26 | 16.79 | 16.79 | 16.79 | 3,050 | 16.788 | 4.07% |
| 2017-10-13 | 0 | 24.60 | 24.60 | 25.40 | - | - | 0 | 0 | - | 16.13 | 16.13 | 16.66 | - | - | 0 | - | 0.41% |
| 2017-10-12 | 0 | 24.50 | 24.50 | 25.40 | 24.50 | 24.50 | 2,000 | 49,000 | 24.500 | 16.07 | 16.07 | 16.66 | 16.07 | 16.07 | 3,050 | 16.066 | -1.41% |
| 2017-10-11 | 0 | 24.85 | 24.50 | - | - | - | 0 | 0 | - | 16.30 | 16.07 | - | - | - | 0 | - | 0.00% |
| 2017-10-10 | 0 | 24.85 | 24.50 | 25.00 | - | - | 0 | 0 | - | 16.30 | 16.07 | 16.39 | - | - | 0 | - | 0.00% |
| 2017-10-09 | 0 | 24.85 | 24.50 | 25.20 | - | - | 0 | 0 | - | 16.30 | 16.07 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 24.85 | 24.50 | 25.20 | - | - | 0 | 0 | - | 16.30 | 16.07 | 16.53 | - | - | 0 | - | 0.00% |
| 2017-10-04 | 0 | 24.85 | 24.50 | 24.85 | 24.50 | 25.00 | 27,200 | 667,760 | 24.550 | 16.30 | 16.07 | 16.30 | 16.07 | 16.39 | 41,478 | 16.099 | 1.43% |
| 2017-10-03 | 0 | 24.50 | 24.40 | 24.70 | 24.40 | 24.50 | 54,000 | 1,322,800 | 24.496 | 16.07 | 16.00 | 16.20 | 16.00 | 16.07 | 82,347 | 16.064 | 0.41% |
| 2017-09-29 | 0 | 24.40 | 23.95 | 24.40 | - | - | 0 | 0 | - | 16.00 | 15.71 | 16.00 | - | - | 0 | - | 0.00% |
| 2017-09-28 | 0 | 24.40 | 24.00 | 24.40 | 24.40 | 24.40 | 4,000 | 97,600 | 24.400 | 16.00 | 15.74 | 16.00 | 16.00 | 16.00 | 6,100 | 16.001 | 1.67% |
| 2017-09-27 | 0 | 24.00 | 24.00 | 24.30 | - | - | 0 | 0 | - | 15.74 | 15.74 | 15.94 | - | - | 0 | - | 0.00% |
| 2017-09-26 | 0 | 24.00 | 23.75 | 24.00 | 24.00 | 24.00 | 32,000 | 768,000 | 24.000 | 15.74 | 15.57 | 15.74 | 15.74 | 15.74 | 48,798 | 15.738 | -1.64% |
| 2017-09-25 | 0 | 24.40 | 24.00 | 24.50 | 24.00 | 24.50 | 54,000 | 1,303,800 | 24.144 | 16.00 | 15.74 | 16.07 | 15.74 | 16.07 | 82,347 | 15.833 | 0.41% |
| 2017-09-22 | 0 | 24.30 | 23.60 | 24.45 | - | - | 0 | 0 | - | 15.94 | 15.48 | 16.03 | - | - | 0 | - | 0.00% |
| 2017-09-21 | 0 | 24.30 | 23.60 | 24.30 | - | - | 0 | 0 | - | 15.94 | 15.48 | 15.94 | - | - | 0 | - | -0.82% |
| 2017-09-20 | 0 | 24.50 | 24.30 | 24.50 | - | - | 0 | 0 | - | 16.07 | 15.94 | 16.07 | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 24.50 | 24.30 | 24.50 | 24.45 | 24.50 | 6,000 | 146,800 | 24.467 | 16.07 | 15.94 | 16.07 | 16.03 | 16.07 | 9,150 | 16.044 | -1.21% |
| 2017-09-18 | 0 | 24.80 | 24.40 | 24.80 | 24.80 | 25.00 | 4,000 | 99,600 | 24.900 | 16.26 | 16.00 | 16.26 | 16.26 | 16.39 | 6,100 | 16.328 | 1.64% |
| 2017-09-15 | 0 | 24.40 | 23.80 | 24.40 | - | - | 0 | 0 | - | 16.00 | 15.61 | 16.00 | - | - | 0 | - | 0.00% |
| 2017-09-14 | 0 | 24.40 | 24.10 | 24.40 | - | - | 0 | 0 | - | 16.00 | 15.80 | 16.00 | - | - | 0 | - | -0.00% |
| 2017-09-13 | 0 | 25.00 | 24.40 | 25.00 | 24.40 | 25.00 | 6,000 | 147,600 | 24.600 | 16.00 | 15.62 | 16.00 | 15.62 | 16.00 | 9,375 | 15.745 | 3.31% |
| 2017-09-12 | 0 | 24.20 | 24.20 | 25.00 | 24.20 | 24.20 | 2,000 | 48,400 | 24.200 | 15.49 | 15.49 | 16.00 | 15.49 | 15.49 | 3,125 | 15.489 | 0.41% |
| 2017-09-11 | 0 | 24.10 | 24.00 | 25.00 | - | - | 0 | 0 | - | 15.42 | 15.36 | 16.00 | - | - | 0 | - | 0.00% |
| 2017-09-08 | 0 | 24.10 | 24.10 | 25.00 | - | - | 0 | 0 | - | 15.42 | 15.42 | 16.00 | - | - | 0 | - | 0.42% |
| 2017-09-07 | 0 | 24.00 | 24.00 | 24.80 | - | - | 0 | 0 | - | 15.36 | 15.36 | 15.87 | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 24.00 | 24.00 | 24.50 | 24.00 | 24.00 | 6,000 | 144,000 | 24.000 | 15.36 | 15.36 | 15.68 | 15.36 | 15.36 | 9,375 | 15.361 | 0.00% |
| 2017-09-05 | 0 | 24.00 | 24.00 | 24.60 | 24.00 | 24.00 | 8,000 | 192,000 | 24.000 | 15.36 | 15.36 | 15.74 | 15.36 | 15.36 | 12,500 | 15.361 | 0.42% |
| 2017-09-04 | 0 | 23.90 | 23.90 | 24.80 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 15.30 | 15.30 | 15.87 | 15.30 | 15.30 | 3,125 | 15.297 | 0.42% |
| 2017-09-01 | 0 | 23.80 | 23.65 | 24.30 | 22.80 | 24.25 | 32,000 | 760,700 | 23.772 | 15.23 | 15.14 | 15.55 | 14.59 | 15.52 | 49,998 | 15.215 | -1.65% |
| 2017-08-31 | 0 | 24.20 | 24.10 | 25.00 | - | - | 0 | 0 | - | 15.49 | 15.42 | 16.00 | - | - | 0 | - | 0.00% |
| 2017-08-30 | 0 | 24.20 | 24.20 | 25.00 | - | - | 0 | 0 | - | 15.49 | 15.49 | 16.00 | - | - | 0 | - | 0.41% |
| 2017-08-29 | 0 | 24.10 | 24.10 | 24.60 | - | - | 0 | 0 | - | 15.42 | 15.42 | 15.74 | - | - | 0 | - | 0.21% |
| 2017-08-28 | 0 | 24.05 | 24.05 | 24.60 | - | - | 0 | 0 | - | 15.39 | 15.39 | 15.74 | - | - | 0 | - | 0.21% |
| 2017-08-25 | 0 | 24.00 | 24.00 | 24.50 | 24.00 | 24.10 | 22,000 | 529,400 | 24.064 | 15.36 | 15.36 | 15.68 | 15.36 | 15.42 | 34,374 | 15.401 | -0.83% |
| 2017-08-24 | 0 | 24.20 | 24.05 | 24.50 | 24.20 | 24.20 | 10,000 | 242,000 | 24.200 | 15.49 | 15.39 | 15.68 | 15.49 | 15.49 | 15,624 | 15.489 | 0.83% |
| 2017-08-22 | 0 | 24.00 | 24.00 | 24.20 | - | - | 0 | 0 | - | 15.36 | 15.36 | 15.49 | - | - | 0 | - | 0.42% |
| 2017-08-21 | 0 | 23.90 | 23.90 | 24.20 | - | - | 0 | 0 | - | 15.30 | 15.30 | 15.49 | - | - | 0 | - | 0.00% |
| 2017-08-18 | 0 | 23.90 | 23.80 | 24.20 | - | - | 0 | 0 | - | 15.30 | 15.23 | 15.49 | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 23.90 | 23.90 | 24.20 | 23.90 | 23.90 | 4,000 | 95,600 | 23.900 | 15.30 | 15.30 | 15.49 | 15.30 | 15.30 | 6,250 | 15.297 | -0.42% |
| 2017-08-16 | 0 | 24.00 | 23.80 | 24.40 | - | - | 0 | 0 | - | 15.36 | 15.23 | 15.62 | - | - | 0 | - | 0.00% |
| 2017-08-15 | 0 | 24.00 | 24.00 | 24.40 | - | - | 0 | 0 | - | 15.36 | 15.36 | 15.62 | - | - | 0 | - | 0.84% |
| 2017-08-14 | 0 | 23.80 | 23.50 | 24.50 | - | - | 0 | 0 | - | 15.23 | 15.04 | 15.68 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 23.80 | 23.50 | 24.40 | 23.80 | 23.80 | 4,000 | 95,200 | 23.800 | 15.23 | 15.04 | 15.62 | 15.23 | 15.23 | 6,250 | 15.233 | -1.24% |
| 2017-08-10 | 0 | 24.10 | 24.00 | 24.40 | - | - | 0 | 0 | - | 15.42 | 15.36 | 15.62 | - | - | 0 | - | 0.00% |
| 2017-08-09 | 0 | 24.10 | 24.00 | 24.40 | - | - | 0 | 0 | - | 15.42 | 15.36 | 15.62 | - | - | 0 | - | 0.00% |
| 2017-08-08 | 0 | 24.10 | 24.00 | 24.50 | 24.00 | 24.10 | 4,000 | 96,200 | 24.050 | 15.42 | 15.36 | 15.68 | 15.36 | 15.42 | 6,250 | 15.393 | 0.42% |
| 2017-08-07 | 0 | 24.00 | 24.00 | 24.20 | - | - | 0 | 0 | - | 15.36 | 15.36 | 15.49 | - | - | 0 | - | 0.42% |
| 2017-08-04 | 0 | 23.90 | 23.60 | 24.20 | - | - | 0 | 0 | - | 15.30 | 15.10 | 15.49 | - | - | 0 | - | 0.00% |
| 2017-08-03 | 0 | 23.90 | 23.90 | 24.10 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 15.30 | 15.30 | 15.42 | 15.30 | 15.30 | 3,125 | 15.297 | -0.42% |
| 2017-08-02 | 0 | 24.00 | 24.00 | 24.10 | - | - | 0 | 0 | - | 15.36 | 15.36 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 24.00 | 24.00 | 24.10 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 15.36 | 15.36 | 15.42 | 15.36 | 15.36 | 6,250 | 15.361 | 0.84% |
| 2017-07-31 | 0 | 23.80 | 23.80 | 24.20 | - | - | 0 | 0 | - | 15.23 | 15.23 | 15.49 | - | - | 0 | - | 0.42% |
| 2017-07-28 | 0 | 23.70 | 23.70 | 24.20 | 23.50 | 23.70 | 41,200 | 975,560 | 23.679 | 15.17 | 15.17 | 15.49 | 15.04 | 15.17 | 64,373 | 15.155 | -0.21% |
| 2017-07-27 | 0 | 23.75 | 23.75 | 24.20 | - | - | 100 | 2,420 | 24.200 | 15.20 | 15.20 | 15.49 | - | - | 156 | 15.489 | 0.21% |
| 2017-07-26 | 0 | 23.70 | 23.70 | 24.20 | 23.70 | 23.70 | 6,000 | 142,200 | 23.700 | 15.17 | 15.17 | 15.49 | 15.17 | 15.17 | 9,375 | 15.169 | 0.00% |
| 2017-07-25 | 0 | 23.70 | 23.70 | 24.20 | - | - | 0 | 0 | - | 15.17 | 15.17 | 15.49 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 23.70 | 23.70 | 24.20 | - | - | 0 | 0 | - | 15.17 | 15.17 | 15.49 | - | - | 0 | - | 0.00% |
| 2017-07-21 | 0 | 23.70 | 23.55 | 24.20 | 23.70 | 23.70 | 2,000 | 47,400 | 23.700 | 15.17 | 15.07 | 15.49 | 15.17 | 15.17 | 3,125 | 15.169 | 0.00% |
| 2017-07-20 | 0 | 23.70 | 23.50 | 23.70 | 23.40 | 23.70 | 11,680 | 274,920 | 23.538 | 15.17 | 15.04 | 15.17 | 14.98 | 15.17 | 18,249 | 15.065 | -1.25% |
| 2017-07-19 | 0 | 24.00 | 23.00 | 24.60 | - | - | 0 | 0 | - | 15.36 | 14.72 | 15.74 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 24.00 | 23.40 | 24.20 | - | - | 0 | 0 | - | 15.36 | 14.98 | 15.49 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 24.00 | 23.60 | 24.40 | - | - | 0 | 0 | - | 15.36 | 15.10 | 15.62 | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 24.00 | 23.80 | 24.20 | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 15.36 | 15.23 | 15.49 | 15.36 | 15.36 | 15,624 | 15.361 | 1.69% |
| 2017-07-13 | 0 | 23.60 | 23.60 | 24.00 | 23.60 | 23.60 | 10,000 | 236,000 | 23.600 | 15.10 | 15.10 | 15.36 | 15.10 | 15.10 | 15,624 | 15.105 | 0.00% |
| 2017-07-12 | 0 | 23.60 | 23.60 | 24.00 | - | - | 0 | 0 | - | 15.10 | 15.10 | 15.36 | - | - | 0 | - | 0.43% |
| 2017-07-11 | 0 | 23.50 | 23.30 | 24.00 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 15.04 | 14.91 | 15.36 | 15.04 | 15.04 | 3,125 | 15.041 | 0.00% |
| 2017-07-10 | 0 | 23.50 | 23.30 | 23.80 | 23.50 | 23.50 | 6,000 | 141,000 | 23.500 | 15.04 | 14.91 | 15.23 | 15.04 | 15.04 | 9,375 | 15.041 | 0.00% |
| 2017-07-07 | 0 | 23.50 | 23.50 | 23.80 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 15.04 | 15.04 | 15.23 | 15.04 | 15.04 | 6,250 | 15.041 | -0.84% |
| 2017-07-06 | 0 | 23.70 | 23.70 | 24.00 | - | - | 0 | 0 | - | 15.17 | 15.17 | 15.36 | - | - | 0 | - | 0.42% |
| 2017-07-05 | 0 | 23.60 | 23.60 | 24.00 | - | - | 0 | 0 | - | 15.10 | 15.10 | 15.36 | - | - | 0 | - | 0.43% |
| 2017-07-04 | 0 | 23.50 | 23.50 | 24.00 | - | - | 0 | 0 | - | 15.04 | 15.04 | 15.36 | - | - | 0 | - | 0.43% |
| 2017-07-03 | 0 | 23.40 | 23.40 | 24.00 | - | - | 0 | 0 | - | 14.98 | 14.98 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 23.40 | 23.40 | 24.00 | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 14.98 | 14.98 | 15.36 | 14.98 | 14.98 | 3,125 | 14.977 | 0.65% |
| 2017-06-29 | 0 | 23.25 | 23.25 | 24.00 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 14.88 | 14.88 | 15.36 | 14.72 | 14.72 | 3,125 | 14.721 | -3.13% |
| 2017-06-28 | 0 | 24.00 | 22.90 | 24.00 | - | - | 0 | 0 | - | 15.36 | 14.66 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 24.00 | 23.40 | 24.00 | - | - | 0 | 0 | - | 15.36 | 14.98 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 24.00 | 23.50 | 24.00 | - | - | 0 | 0 | - | 15.36 | 15.04 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 15.36 | 15.04 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-06-22 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 15.36 | 15.04 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 24.00 | 23.50 | 24.20 | - | - | 0 | 0 | - | 15.36 | 15.04 | 15.49 | - | - | 0 | - | 0.00% |
| 2017-06-20 | 0 | 24.00 | 23.80 | 24.10 | 24.00 | 24.00 | 18,000 | 432,000 | 24.000 | 15.36 | 15.23 | 15.42 | 15.36 | 15.36 | 28,124 | 15.361 | 0.00% |
| 2017-06-19 | 0 | 24.00 | 23.45 | 24.00 | - | - | 0 | 0 | - | 15.36 | 15.01 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-16 | 0 | 24.00 | 23.55 | 24.00 | - | - | 0 | 0 | - | 15.36 | 15.07 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 24.00 | 23.60 | 24.00 | - | - | 0 | 0 | - | 15.36 | 15.10 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-14 | 0 | 24.00 | 23.45 | 24.00 | - | - | 0 | 0 | - | 15.36 | 15.01 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 24.00 | 23.40 | 24.00 | - | - | 0 | 0 | - | 15.36 | 14.98 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 24.00 | 23.50 | 24.00 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.36 | 15.04 | 15.36 | 15.36 | 15.36 | 3,125 | 15.361 | 0.42% |
| 2017-06-09 | 0 | 23.90 | 23.25 | 24.00 | - | - | 0 | 0 | - | 15.30 | 14.88 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 23.90 | 23.90 | 24.00 | 23.25 | 23.70 | 8,000 | 187,600 | 23.450 | 15.30 | 15.30 | 15.36 | 14.88 | 15.17 | 12,500 | 15.009 | 0.42% |
| 2017-06-07 | 0 | 23.80 | 23.40 | 23.80 | - | - | 0 | 0 | - | 15.23 | 14.98 | 15.23 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 23.80 | 23.45 | 23.80 | 23.80 | 23.80 | 2,000 | 47,600 | 23.800 | 15.23 | 15.01 | 15.23 | 15.23 | 15.23 | 3,125 | 15.233 | 0.00% |
| 2017-06-05 | 0 | 23.80 | 22.85 | 23.80 | - | - | 0 | 0 | - | 15.23 | 14.62 | 15.23 | - | - | 0 | - | -0.42% |
| 2017-06-02 | 0 | 23.90 | 23.30 | 23.90 | - | - | 0 | 0 | - | 15.30 | 14.91 | 15.30 | - | - | 0 | - | 0.00% |
| 2017-06-01 | 0 | 23.90 | 22.45 | 23.90 | - | - | 0 | 0 | - | 15.30 | 14.37 | 15.30 | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 23.90 | 23.40 | 23.90 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 15.30 | 14.98 | 15.30 | 15.36 | 15.36 | 6,250 | 15.361 | -0.42% |
| 2017-05-29 | 0 | 24.00 | 23.50 | 24.00 | - | - | 0 | 0 | - | 15.36 | 15.04 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 24.00 | 23.80 | 24.60 | - | - | 0 | 0 | - | 15.36 | 15.23 | 15.74 | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 24.00 | 23.80 | 24.25 | - | - | 0 | 0 | - | 15.36 | 15.23 | 15.52 | - | - | 0 | - | 0.00% |
| 2017-05-24 | 0 | 24.00 | 23.70 | 24.10 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 15.36 | 15.17 | 15.42 | 15.36 | 15.36 | 6,250 | 15.361 | 1.69% |
| 2017-05-23 | 0 | 23.60 | 23.30 | 24.00 | - | - | 0 | 0 | - | 15.10 | 14.91 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 23.60 | 23.30 | 24.00 | - | - | 0 | 0 | - | 15.10 | 14.91 | 15.36 | - | - | 0 | - | 0.00% |
| 2017-05-19 | 0 | 23.60 | 23.20 | 23.80 | - | - | 0 | 0 | - | 15.10 | 14.85 | 15.23 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 23.60 | 23.00 | 23.60 | - | - | 0 | 0 | - | 15.10 | 14.72 | 15.10 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 23.60 | 23.35 | 23.60 | 23.60 | 23.60 | 16,000 | 377,600 | 23.600 | 15.10 | 14.94 | 15.10 | 15.10 | 15.10 | 24,999 | 15.105 | 0.85% |
| 2017-05-16 | 0 | 23.40 | 23.40 | 23.60 | 23.40 | 23.40 | 16,000 | 374,400 | 23.400 | 14.98 | 14.98 | 15.10 | 14.98 | 14.98 | 24,999 | 14.977 | 0.43% |
| 2017-05-15 | 0 | 23.30 | 22.95 | - | - | - | 0 | 0 | - | 14.91 | 14.69 | - | - | - | 0 | - | 0.00% |
| 2017-05-12 | 0 | 23.30 | 22.65 | - | - | - | 0 | 0 | - | 14.91 | 14.50 | - | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 23.30 | 23.30 | 23.55 | - | - | 0 | 0 | - | 14.91 | 14.91 | 15.07 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 23.30 | 23.20 | 23.50 | 23.30 | 23.30 | 22,000 | 512,600 | 23.300 | 14.91 | 14.85 | 15.04 | 14.91 | 14.91 | 34,374 | 14.913 | -0.64% |
| 2017-05-09 | 0 | 23.45 | 23.05 | 23.75 | 23.45 | 23.45 | 8,000 | 187,600 | 23.450 | 15.01 | 14.75 | 15.20 | 15.01 | 15.01 | 12,500 | 15.009 | 0.00% |
| 2017-05-08 | 0 | 23.45 | 22.90 | 23.60 | - | - | 0 | 0 | - | 15.01 | 14.66 | 15.10 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 23.45 | 23.00 | 23.45 | - | - | 0 | 0 | - | 15.01 | 14.72 | 15.01 | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 23.45 | 22.80 | 23.60 | - | - | 0 | 0 | - | 15.01 | 14.59 | 15.10 | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 23.45 | 22.85 | 23.50 | 23.45 | 23.45 | 2,000 | 46,900 | 23.450 | 15.01 | 14.62 | 15.04 | 15.01 | 15.01 | 3,125 | 15.009 | 0.64% |
| 2017-04-28 | 0 | 23.30 | 23.15 | 23.55 | - | - | 0 | 0 | - | 14.91 | 14.82 | 15.07 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 23.30 | 23.15 | 23.60 | - | - | 36 | 824 | 22.889 | 14.91 | 14.82 | 15.10 | - | - | 56 | 14.649 | 0.00% |
| 2017-04-26 | 0 | 23.30 | 23.20 | 23.60 | 22.20 | 23.30 | 18,000 | 408,500 | 22.694 | 14.91 | 14.85 | 15.10 | 14.21 | 14.91 | 28,124 | 14.525 | 0.00% |
| 2017-04-25 | 0 | 23.30 | 23.25 | 23.50 | 23.30 | 23.30 | 12,400 | 288,820 | 23.292 | 14.91 | 14.88 | 15.04 | 14.91 | 14.91 | 19,374 | 14.907 | 1.08% |
| 2017-04-24 | 0 | 23.05 | 23.05 | 23.30 | - | - | 0 | 0 | - | 14.75 | 14.75 | 14.91 | - | - | 0 | - | 0.00% |
| 2017-04-21 | 0 | 23.05 | 23.05 | 23.30 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 14.75 | 14.75 | 14.91 | 14.72 | 14.72 | 6,250 | 14.721 | -0.22% |
| 2017-04-20 | 0 | 23.10 | 23.10 | 23.30 | 23.10 | 23.10 | 2,000 | 46,200 | 23.100 | 14.78 | 14.78 | 14.91 | 14.78 | 14.78 | 3,125 | 14.785 | -0.43% |
| 2017-04-19 | 0 | 23.20 | 22.55 | 23.20 | - | - | 0 | 0 | - | 14.85 | 14.43 | 14.85 | - | - | 0 | - | 0.00% |
| 2017-04-18 | 0 | 23.20 | 23.00 | 23.20 | - | - | 0 | 0 | - | 14.85 | 14.72 | 14.85 | - | - | 0 | - | -0.43% |
| 2017-04-13 | 0 | 23.30 | 22.90 | 23.30 | 23.00 | 23.30 | 126,000 | 2,904,400 | 23.051 | 14.91 | 14.66 | 14.91 | 14.72 | 14.91 | 196,868 | 14.753 | 1.30% |
| 2017-04-12 | 0 | 23.00 | 22.80 | 23.00 | - | - | 0 | 0 | - | 14.72 | 14.59 | 14.72 | - | - | 0 | - | -0.22% |
| 2017-04-11 | 0 | 23.05 | 22.50 | 23.05 | - | - | 0 | 0 | - | 14.75 | 14.40 | 14.75 | - | - | 0 | - | -0.22% |
| 2017-04-10 | 0 | 23.10 | 23.00 | 23.10 | - | - | 2,000 | 46,200 | 23.100 | 14.78 | 14.72 | 14.78 | - | - | 3,125 | 14.785 | 0.00% |
| 2017-04-07 | 0 | 23.10 | 22.35 | 23.10 | - | - | 0 | 0 | - | 14.78 | 14.30 | 14.78 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 23.10 | 22.85 | 23.10 | - | - | 0 | 0 | - | 14.78 | 14.62 | 14.78 | - | - | 0 | - | -0.22% |
| 2017-04-05 | 0 | 23.15 | 23.05 | 23.30 | 23.15 | 23.15 | 6,000 | 138,900 | 23.150 | 14.82 | 14.75 | 14.91 | 14.82 | 14.82 | 9,375 | 14.817 | 0.22% |
| 2017-04-03 | 0 | 23.10 | 22.60 | 23.30 | - | - | 0 | 0 | - | 14.78 | 14.46 | 14.91 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 23.10 | 22.50 | 23.30 | - | - | 0 | 0 | - | 14.78 | 14.40 | 14.91 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 23.10 | 23.00 | 23.30 | - | - | 0 | 0 | - | 14.78 | 14.72 | 14.91 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 23.10 | 23.00 | 23.30 | 23.10 | 23.10 | 16,000 | 369,600 | 23.100 | 14.78 | 14.72 | 14.91 | 14.78 | 14.78 | 24,999 | 14.785 | 0.00% |
| 2017-03-28 | 0 | 23.10 | 22.80 | 23.30 | - | - | 0 | 0 | - | 14.78 | 14.59 | 14.91 | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 23.10 | 22.55 | 23.80 | - | - | 0 | 0 | - | 14.78 | 14.43 | 15.23 | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 23.10 | 22.20 | 25.00 | - | - | 0 | 0 | - | 14.78 | 14.21 | 16.00 | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 23.10 | 22.85 | 23.50 | - | - | 0 | 0 | - | 14.78 | 14.62 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 23.10 | 23.00 | 23.50 | - | - | 0 | 0 | - | 14.78 | 14.72 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 23.10 | 22.30 | 23.50 | - | - | 0 | 0 | - | 14.78 | 14.27 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 23.10 | 22.85 | 23.80 | - | - | 0 | 0 | - | 14.78 | 14.62 | 15.23 | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 23.10 | 22.55 | 23.50 | 23.10 | 25.30 | 4,000 | 96,800 | 24.200 | 14.78 | 14.43 | 15.04 | 14.78 | 16.19 | 6,250 | 15.489 | -1.70% |
| 2017-03-16 | 0 | 23.50 | 23.50 | 23.75 | - | - | 0 | 0 | - | 15.04 | 15.04 | 15.20 | - | - | 0 | - | 0.86% |
| 2017-03-15 | 0 | 23.30 | 23.10 | 23.50 | - | - | 0 | 0 | - | 14.91 | 14.78 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 23.30 | 23.00 | 23.50 | 23.30 | 23.30 | 12,000 | 279,600 | 23.300 | 14.91 | 14.72 | 15.04 | 14.91 | 14.91 | 18,749 | 14.913 | 0.43% |
| 2017-03-13 | 0 | 23.20 | 23.20 | 23.30 | - | - | 0 | 0 | - | 14.85 | 14.85 | 14.91 | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 23.20 | 23.20 | 23.50 | - | - | 0 | 0 | - | 14.85 | 14.85 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 23.20 | 22.35 | 23.50 | - | - | 0 | 0 | - | 14.85 | 14.30 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 23.20 | 22.80 | 23.50 | - | - | 0 | 0 | - | 14.85 | 14.59 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 23.20 | 22.80 | 23.50 | 21.85 | 23.20 | 24,000 | 544,600 | 22.692 | 14.85 | 14.59 | 15.04 | 13.98 | 14.85 | 37,499 | 14.523 | 0.87% |
| 2017-03-06 | 0 | 23.00 | 23.00 | 23.50 | - | - | 0 | 0 | - | 14.72 | 14.72 | 15.04 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 23.00 | 23.00 | 24.80 | 23.00 | 23.00 | 20,000 | 460,000 | 23.000 | 14.72 | 14.72 | 15.87 | 14.72 | 14.72 | 31,249 | 14.721 | 0.00% |
| 2017-03-02 | 0 | 23.00 | 23.00 | 23.20 | - | - | 0 | 0 | - | 14.72 | 14.72 | 14.85 | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 23.00 | 23.00 | 23.20 | 23.00 | 23.00 | 6,000 | 138,000 | 23.000 | 14.72 | 14.72 | 14.85 | 14.72 | 14.72 | 9,375 | 14.721 | 0.00% |
| 2017-02-28 | 0 | 23.00 | 22.20 | 23.00 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 14.72 | 14.21 | 14.72 | 14.72 | 14.72 | 6,250 | 14.721 | 0.00% |
| 2017-02-27 | 0 | 23.00 | 22.90 | 23.00 | 23.00 | 23.00 | 6,000 | 138,000 | 23.000 | 14.72 | 14.66 | 14.72 | 14.72 | 14.72 | 9,375 | 14.721 | 0.44% |
| 2017-02-24 | 0 | 22.90 | 22.90 | 23.20 | - | - | 0 | 0 | - | 14.66 | 14.66 | 14.85 | - | - | 0 | - | 0.44% |
| 2017-02-23 | 0 | 22.80 | 22.20 | 23.80 | - | - | 0 | 0 | - | 14.59 | 14.21 | 15.23 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 22.80 | 22.80 | 23.20 | 22.80 | 22.80 | 4,000 | 91,200 | 22.800 | 14.59 | 14.59 | 14.85 | 14.59 | 14.59 | 6,250 | 14.593 | 0.44% |
| 2017-02-21 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 14.53 | 14.53 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 22.70 | 22.70 | 22.90 | - | - | 0 | 0 | - | 14.53 | 14.53 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 86,000 | 1,952,200 | 22.700 | 14.53 | 14.53 | 14.72 | 14.53 | 14.53 | 134,370 | 14.529 | 0.00% |
| 2017-02-16 | 0 | 22.70 | 22.60 | 22.70 | 22.70 | 22.70 | 12,000 | 272,400 | 22.700 | 14.53 | 14.46 | 14.53 | 14.53 | 14.53 | 18,749 | 14.529 | 0.00% |
| 2017-02-15 | 0 | 22.70 | 22.70 | 22.90 | - | - | 0 | 0 | - | 14.53 | 14.53 | 14.66 | - | - | 0 | - | 0.89% |
| 2017-02-14 | 0 | 22.50 | 22.35 | 22.80 | 22.50 | 22.65 | 32,000 | 723,300 | 22.603 | 14.40 | 14.30 | 14.59 | 14.40 | 14.50 | 49,998 | 14.467 | -0.66% |
| 2017-02-13 | 0 | 22.65 | 22.35 | 22.80 | 21.90 | 22.65 | 12,000 | 264,300 | 22.025 | 14.50 | 14.30 | 14.59 | 14.02 | 14.50 | 18,749 | 14.097 | 0.22% |
| 2017-02-10 | 0 | 22.60 | 22.60 | 22.90 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 14.46 | 14.46 | 14.66 | 14.46 | 14.46 | 3,125 | 14.465 | 0.44% |
| 2017-02-09 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 14.40 | 14.40 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 14.40 | 14.40 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 14.40 | 14.40 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 22.50 | 21.90 | 22.90 | 22.50 | 22.50 | 4,000 | 90,000 | 22.500 | 14.40 | 14.02 | 14.66 | 14.40 | 14.40 | 6,250 | 14.401 | 0.90% |
| 2017-02-03 | 0 | 22.30 | 21.90 | 22.90 | - | - | 0 | 0 | - | 14.27 | 14.02 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 22.30 | 21.90 | 22.90 | - | - | 0 | 0 | - | 14.27 | 14.02 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 22.30 | 21.90 | 23.00 | - | - | 0 | 0 | - | 14.27 | 14.02 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 22.30 | 22.30 | 22.90 | - | - | 0 | 0 | - | 14.27 | 14.27 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 22.30 | 22.30 | 22.90 | - | - | 0 | 0 | - | 14.27 | 14.27 | 14.66 | - | - | 0 | - | 0.45% |
| 2017-01-25 | 0 | 22.20 | 21.90 | 23.00 | - | - | 0 | 0 | - | 14.21 | 14.02 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 14.21 | 14.21 | 14.59 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 22.20 | 22.20 | 22.90 | - | - | 0 | 0 | - | 14.21 | 14.21 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 22.20 | 22.10 | 22.90 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 14.21 | 14.14 | 14.66 | 14.21 | 14.21 | 3,125 | 14.209 | 0.45% |
| 2017-01-19 | 0 | 22.10 | 21.90 | 22.90 | - | - | 0 | 0 | - | 14.14 | 14.02 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 22.10 | 21.10 | 23.00 | - | - | 0 | 0 | - | 14.14 | 13.50 | 14.72 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 22.10 | 22.10 | 22.90 | - | - | 0 | 0 | - | 14.14 | 14.14 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 22.10 | 21.20 | 22.90 | - | - | 0 | 0 | - | 14.14 | 13.57 | 14.66 | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 22.10 | 22.10 | 22.80 | - | - | 0 | 0 | - | 14.14 | 14.14 | 14.59 | - | - | 0 | - | 0.45% |
| 2017-01-12 | 0 | 22.00 | 22.00 | 22.80 | 22.00 | 22.00 | 20,000 | 440,000 | 22.000 | 14.08 | 14.08 | 14.59 | 14.08 | 14.08 | 31,249 | 14.081 | -0.90% |
| 2017-01-11 | 0 | 22.20 | 22.20 | 22.80 | 22.20 | 22.20 | 10,000 | 222,000 | 22.200 | 14.21 | 14.21 | 14.59 | 14.21 | 14.21 | 15,624 | 14.209 | 0.45% |
| 2017-01-10 | 0 | 22.10 | 22.10 | 22.80 | - | - | 0 | 0 | - | 14.14 | 14.14 | 14.59 | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 22.10 | 22.00 | 22.90 | 22.10 | 22.10 | 10,000 | 221,000 | 22.100 | 14.14 | 14.08 | 14.66 | 14.14 | 14.14 | 15,624 | 14.145 | 0.45% |
| 2017-01-06 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 14.08 | 13.76 | 14.08 | - | - | 0 | - | 0.00% |
| 2017-01-05 | 0 | 22.00 | 22.00 | 22.90 | - | - | 0 | 0 | - | 14.08 | 14.08 | 14.66 | - | - | 0 | - | 0.92% |
| 2017-01-04 | 0 | 21.80 | 21.80 | 22.80 | - | - | 0 | 0 | - | 13.95 | 13.95 | 14.59 | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 21.80 | 21.80 | 22.80 | 21.80 | 21.80 | 2,000 | 43,600 | 21.800 | 13.95 | 13.95 | 14.59 | 13.95 | 13.95 | 3,125 | 13.953 | 1.40% |
| 2016-12-30 | 0 | 21.50 | 21.05 | 22.90 | - | - | 0 | 0 | - | 13.76 | 13.47 | 14.66 | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 21.50 | 21.50 | 22.70 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 13.76 | 13.76 | 14.53 | 13.76 | 13.76 | 3,125 | 13.761 | 0.94% |
| 2016-12-28 | 0 | 21.30 | 21.30 | 23.00 | - | - | 0 | 0 | - | 13.63 | 13.63 | 14.72 | - | - | 0 | - | 0.47% |
| 2016-12-23 | 0 | 21.20 | 21.20 | 22.00 | 21.10 | 21.10 | 4,000 | 84,400 | 21.100 | 13.57 | 13.57 | 14.08 | 13.50 | 13.50 | 6,250 | 13.504 | -1.85% |
| 2016-12-22 | 0 | 21.60 | 21.00 | 22.60 | - | - | 0 | 0 | - | 13.82 | 13.44 | 14.46 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 21.60 | 21.50 | 21.90 | 21.60 | 21.60 | 4,711 | 101,601 | 21.567 | 13.82 | 13.76 | 14.02 | 13.82 | 13.82 | 7,361 | 13.803 | -1.82% |
| 2016-12-20 | 0 | 22.00 | 21.30 | 22.60 | 22.00 | 22.00 | 6,000 | 132,000 | 22.000 | 14.08 | 13.63 | 14.46 | 14.08 | 14.08 | 9,375 | 14.081 | 0.00% |
| 2016-12-19 | 0 | 22.00 | 21.30 | 22.60 | - | - | 0 | 0 | - | 14.08 | 13.63 | 14.46 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 22.00 | 22.20 | 22.25 | - | - | 0 | 0 | - | 14.08 | 14.21 | 14.24 | - | - | 0 | - | 0.23% |
| 2016-12-15 | 0 | 21.95 | 21.95 | 22.60 | 21.90 | 21.90 | 2,000 | 43,800 | 21.900 | 14.05 | 14.05 | 14.46 | 14.02 | 14.02 | 3,125 | 14.017 | -3.30% |
| 2016-12-14 | 0 | 22.70 | 22.10 | 23.00 | - | - | 0 | 0 | - | 14.53 | 14.14 | 14.72 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 23.30 | 23.00 | 23.30 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 14.53 | 14.34 | 14.53 | 14.53 | 14.53 | 3,207 | 14.529 | 1.75% |
| 2016-12-12 | 0 | 22.90 | 22.90 | 23.30 | 22.80 | 23.30 | 14,400 | 329,340 | 22.871 | 14.28 | 14.28 | 14.53 | 14.22 | 14.53 | 23,094 | 14.261 | 0.44% |
| 2016-12-09 | 0 | 22.80 | 22.70 | 23.40 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 14.22 | 14.15 | 14.59 | 14.22 | 14.22 | 3,207 | 14.217 | -0.87% |
| 2016-12-08 | 0 | 23.00 | 22.80 | 23.50 | - | - | 0 | 0 | - | 14.34 | 14.22 | 14.65 | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 23.00 | 22.80 | 23.50 | - | - | 0 | 0 | - | 14.34 | 14.22 | 14.65 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 23.00 | 23.00 | 23.30 | - | - | 0 | 0 | - | 14.34 | 14.34 | 14.53 | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 23.00 | 22.50 | 23.20 | - | - | 0 | 0 | - | 14.34 | 14.03 | 14.47 | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 23.00 | 22.40 | 23.30 | - | - | 0 | 0 | - | 14.34 | 13.97 | 14.53 | - | - | 0 | - | 0.00% |
| 2016-12-01 | 0 | 23.00 | 23.00 | 23.20 | 23.00 | 24.00 | 6,000 | 140,000 | 23.333 | 14.34 | 14.34 | 14.47 | 14.34 | 14.97 | 9,622 | 14.549 | 0.44% |
| 2016-11-30 | 0 | 22.90 | 22.70 | 23.00 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 14.28 | 14.15 | 14.34 | 14.28 | 14.28 | 3,207 | 14.279 | 0.88% |
| 2016-11-29 | 0 | 22.70 | 22.70 | 23.30 | - | - | 0 | 0 | - | 14.15 | 14.15 | 14.53 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 22.70 | 22.70 | 23.20 | - | - | 0 | 0 | - | 14.15 | 14.15 | 14.47 | - | - | 0 | - | 0.22% |
| 2016-11-25 | 0 | 22.65 | 22.65 | 23.30 | 22.60 | 22.60 | 12,000 | 271,200 | 22.600 | 14.12 | 14.12 | 14.53 | 14.09 | 14.09 | 19,245 | 14.092 | 0.67% |
| 2016-11-24 | 0 | 22.50 | 22.20 | 22.50 | - | - | 0 | 0 | - | 14.03 | 13.84 | 14.03 | - | - | 0 | - | -0.44% |
| 2016-11-23 | 0 | 22.60 | 22.20 | 23.20 | - | - | 0 | 0 | - | 14.09 | 13.84 | 14.47 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 22.60 | 22.60 | 23.20 | - | - | 0 | 0 | - | 14.09 | 14.09 | 14.47 | - | - | 0 | - | 2.73% |
| 2016-11-21 | 0 | 22.00 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.72 | 13.72 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-11-18 | 0 | 22.00 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.72 | 13.72 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 13.72 | 13.72 | 14.34 | 13.72 | 13.72 | 3,207 | 13.718 | -1.35% |
| 2016-11-16 | 0 | 22.30 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.90 | 13.72 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 13.90 | 13.90 | 14.34 | - | - | 0 | - | 1.36% |
| 2016-11-14 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 12,000 | 264,000 | 22.000 | 13.72 | 13.72 | 14.34 | 13.72 | 13.72 | 19,245 | 13.718 | -2.22% |
| 2016-11-11 | 0 | 22.50 | 21.90 | 22.50 | - | - | 0 | 0 | - | 14.03 | 13.66 | 14.03 | - | - | 0 | - | -1.32% |
| 2016-11-10 | 0 | 22.80 | 22.00 | 23.00 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 14.22 | 13.72 | 14.34 | 14.22 | 14.22 | 3,207 | 14.217 | 3.64% |
| 2016-11-09 | 0 | 22.00 | 21.80 | 22.00 | 22.00 | 22.00 | 16,000 | 352,000 | 22.000 | 13.72 | 13.59 | 13.72 | 13.72 | 13.72 | 25,660 | 13.718 | -1.79% |
| 2016-11-08 | 0 | 22.40 | 21.80 | 22.55 | 22.40 | 22.55 | 20,000 | 449,300 | 22.465 | 13.97 | 13.59 | 14.06 | 13.97 | 14.06 | 32,075 | 14.008 | -1.32% |
| 2016-11-07 | 0 | 22.70 | 20.65 | 22.90 | - | - | 0 | 0 | - | 14.15 | 12.88 | 14.28 | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 22.70 | 22.50 | 23.00 | - | - | 0 | 0 | - | 14.15 | 14.03 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 22.70 | 22.50 | 23.00 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 14.15 | 14.03 | 14.34 | 14.15 | 14.15 | 3,207 | 14.154 | -0.87% |
| 2016-11-02 | 0 | 22.90 | 22.05 | 22.90 | - | - | 0 | 0 | - | 14.28 | 13.75 | 14.28 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 22.90 | 22.60 | 23.00 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 14.28 | 14.09 | 14.34 | 14.28 | 14.28 | 3,207 | 14.279 | 1.78% |
| 2016-10-31 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 14.03 | 14.03 | 14.22 | - | - | 0 | - | 0.45% |
| 2016-10-28 | 0 | 22.40 | 22.30 | 22.80 | - | - | 0 | 0 | - | 13.97 | 13.90 | 14.22 | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 22.40 | 22.25 | 23.00 | - | - | 0 | 0 | - | 13.97 | 13.87 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-10-26 | 0 | 22.40 | 22.00 | 22.80 | - | - | 0 | 0 | - | 13.97 | 13.72 | 14.22 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 22.40 | 22.40 | 22.90 | 22.30 | 22.50 | 62,620 | 1,404,133 | 22.423 | 13.97 | 13.97 | 14.28 | 13.90 | 14.03 | 100,426 | 13.982 | -0.44% |
| 2016-10-24 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 14.03 | 14.03 | 14.22 | - | - | 0 | - | 0.45% |
| 2016-10-20 | 0 | 22.40 | 22.40 | 22.80 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 13.97 | 13.97 | 14.22 | 13.97 | 13.97 | 3,207 | 13.967 | -0.44% |
| 2016-10-19 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 14.03 | 14.03 | 14.22 | - | - | 0 | - | 0.22% |
| 2016-10-18 | 0 | 22.45 | 22.30 | 22.80 | - | - | 0 | 0 | - | 14.00 | 13.90 | 14.22 | - | - | 0 | - | 0.00% |
| 2016-10-17 | 0 | 22.45 | 22.20 | 22.45 | - | - | 0 | 0 | - | 14.00 | 13.84 | 14.00 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 22.45 | 22.10 | 23.00 | 22.45 | 22.45 | 46,000 | 1,032,700 | 22.450 | 14.00 | 13.78 | 14.34 | 14.00 | 14.00 | 73,772 | 13.999 | 0.00% |
| 2016-10-13 | 0 | 22.45 | 21.80 | 23.00 | - | - | 0 | 0 | - | 14.00 | 13.59 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 22.45 | 21.35 | 23.00 | - | - | 0 | 0 | - | 14.00 | 13.31 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 22.45 | 21.55 | 22.80 | - | - | 0 | 0 | - | 14.00 | 13.44 | 14.22 | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 22.45 | 22.10 | 22.45 | 22.55 | 22.55 | 2,000 | 45,100 | 22.550 | 14.00 | 13.78 | 14.00 | 14.06 | 14.06 | 3,207 | 14.061 | -0.44% |
| 2016-10-06 | 0 | 22.55 | 22.55 | 23.00 | - | - | 0 | 0 | - | 14.06 | 14.06 | 14.34 | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 22.55 | 22.30 | 23.00 | 22.55 | 22.55 | 2,000 | 45,100 | 22.550 | 14.06 | 13.90 | 14.34 | 14.06 | 14.06 | 3,207 | 14.061 | 0.00% |
| 2016-10-04 | 0 | 22.55 | 22.55 | 22.95 | 22.40 | 22.50 | 16,000 | 359,500 | 22.469 | 14.06 | 14.06 | 14.31 | 13.97 | 14.03 | 25,660 | 14.010 | 3.20% |
| 2016-10-03 | 0 | 21.85 | 21.85 | 22.40 | - | - | 0 | 0 | - | 13.62 | 13.62 | 13.97 | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 21.85 | 21.50 | 21.85 | 21.30 | 21.85 | 8,000 | 172,100 | 21.513 | 13.62 | 13.41 | 13.62 | 13.28 | 13.62 | 12,830 | 13.414 | 1.86% |
| 2016-09-29 | 0 | 21.45 | 21.15 | 22.40 | - | - | 0 | 0 | - | 13.37 | 13.19 | 13.97 | - | - | 0 | - | 0.00% |
| 2016-09-28 | 0 | 21.45 | 21.05 | 22.40 | - | - | 0 | 0 | - | 13.37 | 13.13 | 13.97 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 21.45 | 20.75 | 21.90 | - | - | 0 | 0 | - | 13.37 | 12.94 | 13.66 | - | - | 0 | - | 0.00% |
| 2016-09-26 | 0 | 21.45 | 21.00 | 21.90 | - | - | 0 | 0 | - | 13.37 | 13.09 | 13.66 | - | - | 0 | - | 0.00% |
| 2016-09-23 | 0 | 21.45 | 20.80 | 24.00 | - | - | 0 | 0 | - | 13.37 | 12.97 | 14.97 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 21.45 | 20.80 | 21.80 | - | - | 0 | 0 | - | 13.37 | 12.97 | 13.59 | - | - | 0 | - | 0.00% |
| 2016-09-21 | 0 | 21.45 | 21.00 | 24.00 | - | - | 0 | 0 | - | 13.37 | 13.09 | 14.97 | - | - | 0 | - | 0.00% |
| 2016-09-20 | 0 | 21.45 | 21.45 | 21.80 | 21.45 | 21.45 | 10,000 | 214,500 | 21.450 | 13.37 | 13.37 | 13.59 | 13.37 | 13.37 | 16,037 | 13.375 | -0.69% |
| 2016-09-19 | 0 | 21.60 | 20.75 | 22.40 | - | - | 0 | 0 | - | 13.47 | 12.94 | 13.97 | - | - | 0 | - | 0.00% |
| 2016-09-15 | 0 | 21.60 | 20.75 | 22.20 | - | - | 0 | 0 | - | 13.47 | 12.94 | 13.84 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 21.60 | 20.70 | 22.50 | - | - | 0 | 0 | - | 13.47 | 12.91 | 14.03 | - | - | 0 | - | 0.00% |
| 2016-09-13 | 0 | 21.60 | 20.65 | 22.00 | - | - | 0 | 0 | - | 13.47 | 12.88 | 13.72 | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 21.60 | 20.85 | 22.00 | - | - | 0 | 0 | - | 13.47 | 13.00 | 13.72 | - | - | 0 | - | -0.00% |
| 2016-09-09 | 0 | 22.20 | 22.00 | 22.30 | 22.20 | 22.50 | 6,000 | 133,800 | 22.300 | 13.47 | 13.35 | 13.53 | 13.47 | 13.65 | 9,890 | 13.529 | 0.91% |
| 2016-09-08 | 0 | 22.00 | 22.00 | 22.30 | 22.00 | 22.20 | 8,000 | 176,500 | 22.063 | 13.35 | 13.35 | 13.53 | 13.35 | 13.47 | 13,186 | 13.385 | 0.69% |
| 2016-09-07 | 0 | 21.85 | 21.80 | 22.40 | - | - | 0 | 0 | - | 13.26 | 13.23 | 13.59 | - | - | 0 | - | 0.00% |
| 2016-09-06 | 0 | 21.85 | 21.85 | 22.00 | - | - | 0 | 0 | - | 13.26 | 13.26 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-09-05 | 0 | 21.85 | 21.60 | 22.80 | - | - | 0 | 0 | - | 13.26 | 13.10 | 13.83 | - | - | 0 | - | 0.00% |
| 2016-09-02 | 0 | 21.85 | 21.60 | 22.10 | - | - | 0 | 0 | - | 13.26 | 13.10 | 13.41 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 21.85 | 21.65 | 22.10 | - | - | 0 | 0 | - | 13.26 | 13.13 | 13.41 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 21.85 | 21.60 | 21.95 | 21.85 | 22.20 | 8,000 | 175,600 | 21.950 | 13.26 | 13.10 | 13.32 | 13.26 | 13.47 | 13,186 | 13.317 | 0.23% |
| 2016-08-30 | 0 | 21.80 | 21.65 | 21.90 | 21.80 | 21.80 | 2,000 | 43,600 | 21.800 | 13.23 | 13.13 | 13.29 | 13.23 | 13.23 | 3,297 | 13.226 | 0.69% |
| 2016-08-29 | 0 | 21.65 | 21.65 | 22.50 | - | - | 0 | 0 | - | 13.13 | 13.13 | 13.65 | - | - | 0 | - | 0.23% |
| 2016-08-26 | 0 | 21.60 | 21.60 | 22.50 | - | - | 0 | 0 | - | 13.10 | 13.10 | 13.65 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 21.60 | 21.40 | 24.00 | - | - | 0 | 0 | - | 13.10 | 12.98 | 14.56 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 21.60 | 21.40 | 22.50 | - | - | 0 | 0 | - | 13.10 | 12.98 | 13.65 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 21.60 | 21.40 | 24.00 | - | - | 0 | 0 | - | 13.10 | 12.98 | 14.56 | - | - | 0 | - | 0.00% |
| 2016-08-22 | 0 | 21.60 | 21.60 | 22.00 | - | - | 0 | 0 | - | 13.10 | 13.10 | 13.35 | - | - | 0 | - | 0.23% |
| 2016-08-19 | 0 | 21.55 | 21.55 | 24.40 | - | - | 0 | 0 | - | 13.07 | 13.07 | 14.80 | - | - | 0 | - | 0.23% |
| 2016-08-18 | 0 | 21.50 | 21.40 | 23.00 | - | - | 0 | 0 | - | 13.04 | 12.98 | 13.95 | - | - | 0 | - | 0.00% |
| 2016-08-17 | 0 | 21.50 | 21.45 | 23.00 | - | - | 0 | 0 | - | 13.04 | 13.01 | 13.95 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 21.50 | 21.40 | 22.00 | - | - | 0 | 0 | - | 13.04 | 12.98 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 21.50 | 21.50 | 22.50 | - | - | 0 | 0 | - | 13.04 | 13.04 | 13.65 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 21.50 | 21.40 | 21.90 | - | - | 0 | 0 | - | 13.04 | 12.98 | 13.29 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 21.50 | 21.40 | 21.90 | - | - | 0 | 0 | - | 13.04 | 12.98 | 13.29 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 21.50 | 21.50 | 21.90 | 21.40 | 21.40 | 2,000 | 42,800 | 21.400 | 13.04 | 13.04 | 13.29 | 12.98 | 12.98 | 3,297 | 12.983 | -0.46% |
| 2016-08-09 | 0 | 21.60 | 21.30 | 21.90 | 21.40 | 21.60 | 10,000 | 214,800 | 21.480 | 13.10 | 12.92 | 13.29 | 12.98 | 13.10 | 16,483 | 13.032 | 0.47% |
| 2016-08-08 | 0 | 21.50 | 21.50 | 22.00 | 21.30 | 21.50 | 26,000 | 556,000 | 21.385 | 13.04 | 13.04 | 13.35 | 12.92 | 13.04 | 42,856 | 12.974 | 0.00% |
| 2016-08-05 | 0 | 21.50 | 21.10 | 22.45 | 21.50 | 22.50 | 4,640 | 101,632 | 21.903 | 13.04 | 12.80 | 13.62 | 13.04 | 13.65 | 7,648 | 13.289 | -0.92% |
| 2016-08-04 | 0 | 21.70 | 21.10 | 21.80 | - | - | 0 | 0 | - | 13.17 | 12.80 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 21.70 | 21.10 | 21.80 | - | - | 20 | 440 | 22.000 | 13.17 | 12.80 | 13.23 | - | - | 33 | 13.347 | 0.00% |
| 2016-08-01 | 0 | 21.70 | 21.10 | 22.00 | - | - | 0 | 0 | - | 13.17 | 12.80 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 21.70 | 21.20 | 21.80 | - | - | 0 | 0 | - | 13.17 | 12.86 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 21.70 | 21.20 | 21.70 | - | - | 0 | 0 | - | 13.17 | 12.86 | 13.17 | - | - | 0 | - | 0.00% |
| 2016-07-27 | 0 | 21.70 | 21.10 | 21.80 | 21.00 | 21.70 | 10,000 | 214,200 | 21.420 | 13.17 | 12.80 | 13.23 | 12.74 | 13.17 | 16,483 | 12.995 | 3.33% |
| 2016-07-26 | 0 | 21.00 | 21.00 | 21.50 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.04 | - | - | 0 | - | 0.00% |
| 2016-07-25 | 0 | 21.00 | 21.00 | 21.50 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.04 | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 21.00 | 21.00 | 21.70 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.17 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 21.00 | 21.00 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-07-20 | 0 | 21.00 | 21.00 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 21.00 | 20.60 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.50 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 21.00 | 20.60 | 21.90 | - | - | 0 | 0 | - | 12.74 | 12.50 | 13.29 | - | - | 0 | - | 0.00% |
| 2016-07-15 | 0 | 21.00 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.74 | 12.62 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 21.00 | 20.80 | 21.40 | 21.00 | 21.00 | 10,000 | 210,000 | 21.000 | 12.74 | 12.62 | 12.98 | 12.74 | 12.74 | 16,483 | 12.740 | 0.00% |
| 2016-07-13 | 0 | 21.00 | 20.90 | 21.00 | 21.00 | 21.00 | 28,000 | 588,000 | 21.000 | 12.74 | 12.68 | 12.74 | 12.74 | 12.74 | 46,152 | 12.740 | 0.96% |
| 2016-07-12 | 0 | 20.80 | 20.80 | 20.90 | 20.60 | 20.80 | 60,000 | 1,242,600 | 20.710 | 12.62 | 12.62 | 12.68 | 12.50 | 12.62 | 98,897 | 12.565 | 0.97% |
| 2016-07-11 | 0 | 20.60 | 20.55 | 20.75 | 20.55 | 20.60 | 40,000 | 822,500 | 20.563 | 12.50 | 12.47 | 12.59 | 12.47 | 12.50 | 65,932 | 12.475 | -1.90% |
| 2016-07-08 | 0 | 21.00 | 20.60 | 21.00 | 21.00 | 21.00 | 6,000 | 126,000 | 21.000 | 12.74 | 12.50 | 12.74 | 12.74 | 12.74 | 9,890 | 12.740 | 2.44% |
| 2016-07-07 | 0 | 20.50 | 20.50 | 20.90 | 20.50 | 20.60 | 40,000 | 821,900 | 20.548 | 12.44 | 12.44 | 12.68 | 12.44 | 12.50 | 65,932 | 12.466 | -2.38% |
| 2016-07-06 | 0 | 21.00 | 20.70 | 21.00 | 21.00 | 21.00 | 8,000 | 168,000 | 21.000 | 12.74 | 12.56 | 12.74 | 12.74 | 12.74 | 13,186 | 12.740 | -0.47% |
| 2016-07-05 | 0 | 21.10 | 20.80 | 22.00 | 21.10 | 21.10 | 2,000 | 42,200 | 21.100 | 12.80 | 12.62 | 13.35 | 12.80 | 12.80 | 3,297 | 12.801 | 0.00% |
| 2016-07-04 | 0 | 21.10 | 21.10 | 22.00 | 21.00 | 21.00 | 80,000 | 1,680,000 | 21.000 | 12.80 | 12.80 | 13.35 | 12.74 | 12.74 | 131,863 | 12.740 | 0.48% |
| 2016-06-30 | 0 | 21.00 | 21.00 | 22.90 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.89 | - | - | 0 | - | 0.00% |
| 2016-06-29 | 0 | 21.00 | 20.70 | 22.00 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.74 | 12.56 | 13.35 | 12.74 | 12.74 | 3,297 | 12.740 | 1.94% |
| 2016-06-28 | 0 | 20.60 | 20.55 | 21.00 | 20.05 | 20.60 | 26,000 | 523,600 | 20.138 | 12.50 | 12.47 | 12.74 | 12.16 | 12.50 | 42,856 | 12.218 | -1.90% |
| 2016-06-27 | 0 | 21.00 | 19.50 | 21.40 | - | - | 0 | 0 | - | 12.74 | 11.83 | 12.98 | - | - | 0 | - | 0.00% |
| 2016-06-24 | 0 | 21.00 | 20.50 | 21.45 | - | - | 0 | 0 | - | 12.74 | 12.44 | 13.01 | - | - | 0 | - | 0.00% |
| 2016-06-23 | 0 | 21.00 | 20.50 | 21.35 | - | - | 0 | 0 | - | 12.74 | 12.44 | 12.95 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 21.00 | 20.50 | 21.95 | - | - | 0 | 0 | - | 12.74 | 12.44 | 13.32 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 21.00 | 20.50 | 21.45 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.74 | 12.44 | 13.01 | 12.74 | 12.74 | 3,297 | 12.740 | 1.20% |
| 2016-06-20 | 0 | 20.75 | 20.55 | 21.75 | - | - | 0 | 0 | - | 12.59 | 12.47 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 20.75 | 20.00 | 20.75 | 20.75 | 20.85 | 4,000 | 83,200 | 20.800 | 12.59 | 12.13 | 12.59 | 12.59 | 12.65 | 6,593 | 12.619 | -1.66% |
| 2016-06-16 | 0 | 21.10 | 20.85 | 23.50 | - | - | 0 | 0 | - | 12.80 | 12.65 | 14.26 | - | - | 0 | - | 0.00% |
| 2016-06-15 | 0 | 21.10 | 20.85 | 21.15 | - | - | 0 | 0 | - | 12.80 | 12.65 | 12.83 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 21.10 | 20.85 | 21.10 | 21.10 | 21.10 | 4,000 | 84,400 | 21.100 | 12.80 | 12.65 | 12.80 | 12.80 | 12.80 | 6,593 | 12.801 | 1.20% |
| 2016-06-13 | 0 | 20.85 | 20.75 | 21.00 | - | - | 0 | 0 | - | 12.65 | 12.59 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 20.85 | 20.80 | 21.20 | - | - | 0 | 0 | - | 12.65 | 12.62 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 20.85 | 20.85 | 21.30 | - | - | 0 | 0 | - | 12.65 | 12.65 | 12.92 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 20.85 | 20.85 | 21.25 | 20.85 | 20.85 | 4,000 | 83,400 | 20.850 | 12.65 | 12.65 | 12.89 | 12.65 | 12.65 | 6,593 | 12.649 | -1.18% |
| 2016-06-06 | 0 | 21.10 | 20.85 | 21.25 | 21.10 | 21.10 | 4,000 | 84,400 | 21.100 | 12.80 | 12.65 | 12.89 | 12.80 | 12.80 | 6,593 | 12.801 | 0.00% |
| 2016-06-03 | 0 | 21.10 | 20.90 | 21.10 | 21.10 | 21.10 | 16,000 | 337,600 | 21.100 | 12.80 | 12.68 | 12.80 | 12.80 | 12.80 | 26,373 | 12.801 | 0.00% |
| 2016-06-02 | 0 | 21.10 | 21.00 | 21.30 | - | - | 0 | 0 | - | 12.80 | 12.74 | 12.92 | - | - | 0 | - | 0.00% |
| 2016-06-01 | 0 | 21.10 | 20.80 | 21.40 | - | - | 0 | 0 | - | 12.80 | 12.62 | 12.98 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 21.10 | 20.80 | 21.10 | - | - | 0 | 0 | - | 12.80 | 12.62 | 12.80 | - | - | 0 | - | 0.00% |
| 2016-05-30 | 0 | 21.10 | 20.80 | 21.50 | 21.10 | 21.10 | 2,000 | 42,200 | 21.100 | 12.80 | 12.62 | 13.04 | 12.80 | 12.80 | 3,297 | 12.801 | 0.00% |
| 2016-05-27 | 0 | 21.10 | 20.80 | 21.40 | 21.10 | 21.15 | 8,000 | 169,000 | 21.125 | 12.80 | 12.62 | 12.98 | 12.80 | 12.83 | 13,186 | 12.816 | 0.48% |
| 2016-05-26 | 0 | 21.00 | 20.75 | 21.40 | - | - | 0 | 0 | - | 12.74 | 12.59 | 12.98 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 21.00 | 20.75 | 21.50 | - | - | 0 | 0 | - | 12.74 | 12.59 | 13.04 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 21.00 | 20.75 | 21.40 | - | - | 0 | 0 | - | 12.74 | 12.59 | 12.98 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 21.00 | 20.85 | 21.40 | - | - | 0 | 0 | - | 12.74 | 12.65 | 12.98 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 21.00 | 20.75 | 22.00 | - | - | 0 | 0 | - | 12.74 | 12.59 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 21.00 | 20.75 | 21.00 | - | - | 0 | 0 | - | 12.74 | 12.59 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 21.00 | 20.75 | 23.50 | - | - | 0 | 0 | - | 12.74 | 12.59 | 14.26 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 21.00 | 20.90 | 22.00 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 21.00 | 20.90 | 21.05 | 21.00 | 21.00 | 4,000 | 84,000 | 21.000 | 12.74 | 12.68 | 12.77 | 12.74 | 12.74 | 6,593 | 12.740 | -0.24% |
| 2016-05-13 | 0 | 21.05 | 21.00 | 21.05 | 21.05 | 21.30 | 14,000 | 295,200 | 21.086 | 12.77 | 12.74 | 12.77 | 12.77 | 12.92 | 23,076 | 12.792 | 0.24% |
| 2016-05-12 | 0 | 21.00 | 20.95 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.71 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 21.00 | 20.95 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.71 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 21.00 | 20.90 | 21.85 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.26 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 21.00 | 20.90 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 21.00 | 20.90 | 21.90 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.29 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 21.00 | 20.90 | 21.90 | - | - | 0 | 0 | - | 12.74 | 12.68 | 13.29 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-04-21 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-04-20 | 0 | 21.00 | 21.00 | 21.75 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.74 | 12.74 | 13.20 | 12.74 | 12.74 | 3,297 | 12.740 | 0.00% |
| 2016-04-19 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 21.00 | 21.00 | 21.75 | 21.00 | 21.50 | 20,000 | 425,200 | 21.260 | 12.74 | 12.74 | 13.20 | 12.74 | 13.04 | 32,966 | 12.898 | -0.47% |
| 2016-04-15 | 0 | 21.10 | 21.10 | 21.75 | - | - | 0 | 0 | - | 12.80 | 12.80 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-04-14 | 0 | 21.10 | 21.10 | 21.75 | - | - | 0 | 0 | - | 12.80 | 12.80 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 21.10 | 21.10 | 21.50 | - | - | 0 | 0 | - | 12.80 | 12.80 | 13.04 | - | - | 0 | - | 0.48% |
| 2016-04-12 | 0 | 21.00 | 21.00 | 21.50 | 21.00 | 21.00 | 16,000 | 336,000 | 21.000 | 12.74 | 12.74 | 13.04 | 12.74 | 12.74 | 26,373 | 12.740 | -0.24% |
| 2016-04-11 | 0 | 21.05 | 21.05 | 21.75 | - | - | 0 | 0 | - | 12.77 | 12.77 | 13.20 | - | - | 0 | - | 1.69% |
| 2016-04-08 | 0 | 20.70 | 20.70 | 22.00 | - | - | 0 | 0 | - | 12.56 | 12.56 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 20.70 | 20.70 | 22.00 | - | - | 0 | 0 | - | 12.56 | 12.56 | 13.35 | - | - | 0 | - | 0.24% |
| 2016-04-06 | 0 | 20.65 | 20.65 | 22.00 | - | - | 0 | 0 | - | 12.53 | 12.53 | 13.35 | - | - | 0 | - | 0.24% |
| 2016-04-05 | 0 | 20.60 | 20.60 | 22.00 | 20.60 | 20.60 | 2,000 | 41,200 | 20.600 | 12.50 | 12.50 | 13.35 | 12.50 | 12.50 | 3,297 | 12.498 | -0.96% |
| 2016-04-01 | 0 | 20.80 | 20.50 | 22.00 | - | - | 0 | 0 | - | 12.62 | 12.44 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 20.80 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.62 | 12.62 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 20.80 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.62 | 12.62 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-03-29 | 0 | 20.80 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.62 | 12.62 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 20.80 | 20.80 | 21.75 | 20.80 | 20.80 | 2,000 | 41,600 | 20.800 | 12.62 | 12.62 | 13.20 | 12.62 | 12.62 | 3,297 | 12.619 | -0.95% |
| 2016-03-23 | 0 | 21.00 | 21.00 | 22.00 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 21.00 | 21.00 | 21.75 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.74 | 12.74 | 13.20 | 12.74 | 12.74 | 3,297 | 12.740 | -0.71% |
| 2016-03-21 | 0 | 21.15 | 21.15 | 21.50 | - | - | 0 | 0 | - | 12.83 | 12.83 | 13.04 | - | - | 0 | - | 0.71% |
| 2016-03-18 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-03-17 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-03-16 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.20 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 21.00 | 21.00 | 21.45 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.01 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 21.00 | 21.00 | 21.70 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.17 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 21.00 | 20.80 | 21.80 | - | - | 0 | 0 | - | 12.74 | 12.62 | 13.23 | - | - | 0 | - | 0.00% |
| 2016-03-08 | 0 | 21.00 | 21.00 | 21.50 | - | - | 0 | 0 | - | 12.74 | 12.74 | 13.04 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 21.00 | 21.00 | 21.95 | 21.00 | 21.00 | 4,000 | 84,000 | 21.000 | 12.74 | 12.74 | 13.32 | 12.74 | 12.74 | 6,593 | 12.740 | 0.00% |
| 2016-03-04 | 0 | 21.00 | 21.00 | 21.85 | 20.95 | 21.00 | 14,000 | 293,800 | 20.986 | 12.74 | 12.74 | 13.26 | 12.71 | 12.74 | 23,076 | 12.732 | 0.24% |
| 2016-03-03 | 0 | 20.95 | 20.00 | 20.95 | - | - | 0 | 0 | - | 12.71 | 12.13 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 20.95 | 19.52 | 20.95 | - | - | 0 | 0 | - | 12.71 | 11.84 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-03-01 | 0 | 20.95 | 19.00 | 21.00 | - | - | 0 | 0 | - | 12.71 | 11.53 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 20.95 | 19.00 | 21.00 | - | - | 0 | 0 | - | 12.71 | 11.53 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 20.95 | 19.40 | 21.00 | - | - | 0 | 0 | - | 12.71 | 11.77 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 20.95 | 19.90 | 20.95 | - | - | 0 | 0 | - | 12.71 | 12.07 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-02-24 | 0 | 20.95 | 19.50 | 21.00 | - | - | 0 | 0 | - | 12.71 | 11.83 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 20.95 | 19.30 | 21.00 | - | - | 0 | 0 | - | 12.71 | 11.71 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 20.95 | 19.50 | 21.00 | - | - | 0 | 0 | - | 12.71 | 11.83 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 20.95 | 19.50 | 20.95 | - | - | 0 | 0 | - | 12.71 | 11.83 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 20.95 | 19.40 | 20.95 | - | - | 0 | 0 | - | 12.71 | 11.77 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 20.95 | 19.50 | 20.95 | 20.95 | 20.95 | 20,000 | 419,000 | 20.950 | 12.71 | 11.83 | 12.71 | 12.71 | 12.71 | 32,966 | 12.710 | 5.28% |
| 2016-02-16 | 0 | 19.90 | 19.50 | 20.95 | - | - | 0 | 0 | - | 12.07 | 11.83 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 19.90 | 19.50 | 20.95 | 19.90 | 19.90 | 2,000 | 39,800 | 19.900 | 12.07 | 11.83 | 12.71 | 12.07 | 12.07 | 3,297 | 12.073 | 0.00% |
| 2016-02-12 | 0 | 19.90 | 19.46 | 21.00 | - | - | 0 | 0 | - | 12.07 | 11.81 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 19.90 | 19.00 | 21.00 | - | - | 0 | 0 | - | 12.07 | 11.53 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 19.90 | 19.90 | 21.00 | 19.90 | 19.90 | 4,000 | 79,600 | 19.900 | 12.07 | 12.07 | 12.74 | 12.07 | 12.07 | 6,593 | 12.073 | 1.02% |
| 2016-02-04 | 0 | 19.70 | 19.40 | 21.00 | - | - | 0 | 0 | - | 11.95 | 11.77 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 19.70 | 19.52 | 20.00 | 19.70 | 19.70 | 10,000 | 197,000 | 19.700 | 11.95 | 11.84 | 12.13 | 11.95 | 11.95 | 16,483 | 11.952 | -1.50% |
| 2016-02-02 | 0 | 20.00 | 19.60 | 20.00 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 12.13 | 11.89 | 12.13 | 12.13 | 12.13 | 6,593 | 12.134 | 0.00% |
| 2016-02-01 | 0 | 20.00 | 19.52 | 21.00 | - | - | 0 | 0 | - | 12.13 | 11.84 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 20.00 | 19.50 | 21.00 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 12.13 | 11.83 | 12.74 | 12.13 | 12.13 | 6,593 | 12.134 | 1.52% |
| 2016-01-28 | 0 | 19.70 | 19.50 | 20.00 | - | - | 0 | 0 | - | 11.95 | 11.83 | 12.13 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 19.70 | 19.60 | 20.00 | - | - | 0 | 0 | - | 11.95 | 11.89 | 12.13 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 19.70 | 19.40 | 20.50 | 19.70 | 19.70 | 4,000 | 78,800 | 19.700 | 11.95 | 11.77 | 12.44 | 11.95 | 11.95 | 6,593 | 11.952 | -0.10% |
| 2016-01-25 | 0 | 19.72 | 19.70 | 21.00 | - | - | 0 | 0 | - | 11.96 | 11.95 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-01-22 | 0 | 19.72 | 19.72 | 19.90 | - | - | 0 | 0 | - | 11.96 | 11.96 | 12.07 | - | - | 0 | - | 0.10% |
| 2016-01-21 | 0 | 19.70 | 19.70 | 20.50 | 19.70 | 19.82 | 20,000 | 395,240 | 19.762 | 11.95 | 11.95 | 12.44 | 11.95 | 12.02 | 32,966 | 11.989 | -0.71% |
| 2016-01-20 | 0 | 19.84 | 19.80 | 21.50 | 19.84 | 19.86 | 6,000 | 119,120 | 19.853 | 12.04 | 12.01 | 13.04 | 12.04 | 12.05 | 9,890 | 12.045 | -1.29% |
| 2016-01-19 | 0 | 20.10 | 20.10 | 21.85 | 20.00 | 20.20 | 4,000 | 80,400 | 20.100 | 12.19 | 12.19 | 13.26 | 12.13 | 12.26 | 6,593 | 12.194 | -1.23% |
| 2016-01-18 | 0 | 20.35 | 20.15 | 21.60 | 20.35 | 20.35 | 4,000 | 81,400 | 20.350 | 12.35 | 12.22 | 13.10 | 12.35 | 12.35 | 6,593 | 12.346 | 0.25% |
| 2016-01-15 | 0 | 20.30 | 20.30 | 21.90 | 20.20 | 20.20 | 2,000 | 40,400 | 20.200 | 12.32 | 12.32 | 13.29 | 12.26 | 12.26 | 3,297 | 12.255 | -2.40% |
| 2016-01-14 | 0 | 20.80 | 20.80 | 21.90 | - | - | 0 | 0 | - | 12.62 | 12.62 | 13.29 | - | - | 0 | - | 1.22% |
| 2016-01-13 | 0 | 20.55 | 20.50 | 21.80 | 20.55 | 20.55 | 2,000 | 41,100 | 20.550 | 12.47 | 12.44 | 13.23 | 12.47 | 12.47 | 3,297 | 12.467 | -3.07% |
| 2016-01-12 | 0 | 21.20 | 20.55 | 22.00 | - | - | 0 | 0 | - | 12.86 | 12.47 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-01-11 | 0 | 21.20 | 20.50 | 22.00 | - | - | 0 | 0 | - | 12.86 | 12.44 | 13.35 | - | - | 0 | - | 0.00% |
| 2016-01-08 | 0 | 21.20 | 21.00 | 22.00 | 21.20 | 21.20 | 2,000 | 42,400 | 21.200 | 12.86 | 12.74 | 13.35 | 12.86 | 12.86 | 3,297 | 12.862 | 0.00% |
| 2016-01-07 | 0 | 21.20 | 20.60 | 22.00 | 21.20 | 21.20 | 4,000 | 84,800 | 21.200 | 12.86 | 12.50 | 13.35 | 12.86 | 12.86 | 6,593 | 12.862 | -1.40% |
| 2016-01-06 | 0 | 21.50 | 21.30 | 22.00 | 21.50 | 21.50 | 4,000 | 86,000 | 21.500 | 13.04 | 12.92 | 13.35 | 13.04 | 13.04 | 6,593 | 13.044 | -2.27% |
| 2016-01-05 | 0 | 22.00 | 21.50 | 22.00 | 21.50 | 22.20 | 8,000 | 175,400 | 21.925 | 13.35 | 13.04 | 13.35 | 13.04 | 13.47 | 13,186 | 13.302 | 4.27% |
| 2016-01-04 | 0 | 21.10 | 21.10 | 21.80 | 21.00 | 21.50 | 36,000 | 769,900 | 21.386 | 12.80 | 12.80 | 13.23 | 12.74 | 13.04 | 59,338 | 12.975 | -6.22% |
| 2015-12-31 | 0 | 22.50 | 21.50 | 23.00 | - | - | 0 | 0 | - | 13.65 | 13.04 | 13.95 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 22.50 | 21.55 | 22.50 | - | - | 0 | 0 | - | 13.65 | 13.07 | 13.65 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 22.50 | 21.55 | 22.50 | - | - | 0 | 0 | - | 13.65 | 13.07 | 13.65 | - | - | 0 | - | -0.88% |
| 2015-12-28 | 0 | 22.70 | 21.40 | 22.70 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 13.77 | 12.98 | 13.77 | 13.95 | 13.95 | 6,593 | 13.954 | -0.44% |
| 2015-12-24 | 0 | 22.80 | 21.40 | 23.00 | - | - | 0 | 0 | - | 13.83 | 12.98 | 13.95 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 22.80 | 21.45 | 22.80 | - | - | 0 | 0 | - | 13.83 | 13.01 | 13.83 | - | - | 0 | - | -0.87% |
| 2015-12-22 | 0 | 23.00 | 21.40 | 23.00 | - | - | 0 | 0 | - | 13.95 | 12.98 | 13.95 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 23.00 | 21.55 | 23.00 | 22.10 | 23.00 | 4,000 | 90,200 | 22.550 | 13.95 | 13.07 | 13.95 | 13.41 | 13.95 | 6,593 | 13.681 | 6.98% |
| 2015-12-18 | 0 | 21.50 | 21.50 | 22.20 | 21.40 | 21.40 | 2,000 | 42,800 | 21.400 | 13.04 | 13.04 | 13.47 | 12.98 | 12.98 | 3,297 | 12.983 | -4.87% |
| 2015-12-17 | 0 | 22.60 | 21.80 | 22.60 | - | - | 0 | 0 | - | 13.71 | 13.23 | 13.71 | - | - | 0 | - | 0.00% |
| 2015-12-16 | 0 | 22.60 | 21.45 | 22.60 | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 13.71 | 13.01 | 13.71 | 13.71 | 13.71 | 6,593 | 13.711 | 1.35% |
| 2015-12-15 | 0 | 22.30 | 22.30 | 24.00 | 21.30 | 22.00 | 18,000 | 389,800 | 21.656 | 13.53 | 13.53 | 14.56 | 12.92 | 13.35 | 29,669 | 13.138 | 2.76% |
| 2015-12-14 | 0 | 22.30 | 22.30 | 22.50 | 22.30 | 22.80 | 18,000 | 404,800 | 22.489 | 13.17 | 13.17 | 13.28 | 13.17 | 13.46 | 30,490 | 13.277 | -0.89% |
| 2015-12-11 | 0 | 22.50 | 22.10 | 22.95 | 22.10 | 23.00 | 52,000 | 1,172,000 | 22.538 | 13.28 | 13.05 | 13.55 | 13.05 | 13.58 | 88,081 | 13.306 | -6.25% |
| 2015-12-10 | 0 | 24.00 | 22.50 | 24.00 | 22.20 | 24.60 | 42,000 | 1,019,800 | 24.281 | 14.17 | 13.28 | 14.17 | 13.11 | 14.52 | 71,142 | 14.335 | 10.09% |
| 2015-12-09 | 0 | 21.80 | 21.70 | 23.80 | - | - | 0 | 0 | - | 12.87 | 12.81 | 14.05 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 21.80 | 21.80 | 23.50 | 21.80 | 22.00 | 14,000 | 305,600 | 21.829 | 12.87 | 12.87 | 13.87 | 12.87 | 12.99 | 23,714 | 12.887 | -2.02% |
| 2015-12-07 | 0 | 22.25 | 21.60 | 22.40 | - | - | 0 | 0 | - | 13.14 | 12.75 | 13.22 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 22.25 | 21.40 | 23.00 | - | - | 0 | 0 | - | 13.14 | 12.63 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 22.25 | 21.80 | 23.50 | - | - | 0 | 0 | - | 13.14 | 12.87 | 13.87 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 22.25 | 21.80 | 22.25 | - | - | 0 | 0 | - | 13.14 | 12.87 | 13.14 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 22.25 | 21.20 | 23.75 | - | - | 0 | 0 | - | 13.14 | 12.52 | 14.02 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 22.25 | 21.55 | 23.00 | - | - | 0 | 0 | - | 13.14 | 12.72 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-11-27 | 0 | 22.25 | 21.40 | 23.50 | - | - | 0 | 0 | - | 13.14 | 12.63 | 13.87 | - | - | 0 | - | 0.00% |
| 2015-11-26 | 0 | 22.25 | 21.75 | 23.50 | - | - | 0 | 0 | - | 13.14 | 12.84 | 13.87 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 22.25 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.14 | 12.99 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-11-24 | 0 | 22.25 | 21.60 | 24.00 | - | - | 0 | 0 | - | 13.14 | 12.75 | 14.17 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 22.25 | 21.60 | 23.50 | - | - | 0 | 0 | - | 13.14 | 12.75 | 13.87 | - | - | 0 | - | 0.00% |
| 2015-11-20 | 0 | 22.25 | 22.25 | 24.10 | - | - | 0 | 0 | - | 13.14 | 13.14 | 14.23 | - | - | 0 | - | 0.91% |
| 2015-11-19 | 0 | 22.05 | 22.05 | 24.30 | - | - | 0 | 0 | - | 13.02 | 13.02 | 14.35 | - | - | 0 | - | 0.23% |
| 2015-11-18 | 0 | 22.00 | 21.60 | 22.30 | - | - | 0 | 0 | - | 12.99 | 12.75 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 22.00 | 21.80 | 22.50 | 22.00 | 22.00 | 10,000 | 220,000 | 22.000 | 12.99 | 12.87 | 13.28 | 12.99 | 12.99 | 16,939 | 12.988 | 0.92% |
| 2015-11-16 | 0 | 21.80 | 20.80 | 22.40 | - | - | 0 | 0 | - | 12.87 | 12.28 | 13.22 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 21.80 | 21.20 | 22.50 | - | - | 0 | 0 | - | 12.87 | 12.52 | 13.28 | - | - | 0 | - | 0.00% |
| 2015-11-12 | 0 | 21.80 | 21.20 | 22.40 | - | - | 0 | 0 | - | 12.87 | 12.52 | 13.22 | - | - | 0 | - | 0.00% |
| 2015-11-11 | 0 | 21.80 | 21.60 | 23.80 | - | - | 0 | 0 | - | 12.87 | 12.75 | 14.05 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 21.80 | 21.00 | 22.00 | - | - | 0 | 0 | - | 12.87 | 12.40 | 12.99 | - | - | 0 | - | 0.00% |
| 2015-11-09 | 0 | 21.80 | 21.45 | 21.80 | - | - | 0 | 0 | - | 12.87 | 12.66 | 12.87 | - | - | 0 | - | -0.91% |
| 2015-11-06 | 0 | 22.00 | 21.50 | 22.55 | - | - | 0 | 0 | - | 12.99 | 12.69 | 13.31 | - | - | 0 | - | 0.00% |
| 2015-11-05 | 0 | 22.00 | 21.85 | 22.80 | 22.00 | 22.00 | 4,000 | 88,000 | 22.000 | 12.99 | 12.90 | 13.46 | 12.99 | 12.99 | 6,775 | 12.988 | 0.92% |
| 2015-11-04 | 0 | 21.80 | 21.80 | 22.25 | 21.80 | 21.80 | 2,000 | 43,600 | 21.800 | 12.87 | 12.87 | 13.14 | 12.87 | 12.87 | 3,388 | 12.870 | 1.40% |
| 2015-11-03 | 0 | 21.50 | 21.30 | 22.30 | 21.50 | 21.50 | 4,000 | 86,000 | 21.500 | 12.69 | 12.57 | 13.17 | 12.69 | 12.69 | 6,775 | 12.693 | -0.46% |
| 2015-11-02 | 0 | 21.60 | 21.55 | 22.20 | - | - | 0 | 0 | - | 12.75 | 12.72 | 13.11 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 21.60 | 21.60 | 22.35 | 21.60 | 21.60 | 6,000 | 129,600 | 21.600 | 12.75 | 12.75 | 13.19 | 12.75 | 12.75 | 10,163 | 12.752 | -0.92% |
| 2015-10-29 | 0 | 21.80 | 21.50 | 22.00 | - | - | 0 | 0 | - | 12.87 | 12.69 | 12.99 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 21.80 | 21.65 | 22.40 | 21.80 | 21.80 | 4,000 | 87,200 | 21.800 | 12.87 | 12.78 | 13.22 | 12.87 | 12.87 | 6,775 | 12.870 | -4.39% |
| 2015-10-27 | 0 | 22.80 | 22.00 | 22.80 | - | - | 0 | 0 | - | 13.46 | 12.99 | 13.46 | - | - | 0 | - | -0.87% |
| 2015-10-26 | 0 | 23.00 | 21.75 | 23.30 | - | - | 0 | 0 | - | 13.58 | 12.84 | 13.76 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 23.00 | 22.20 | 23.00 | - | - | 0 | 0 | - | 13.58 | 13.11 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-10-22 | 0 | 23.00 | 21.65 | 23.30 | - | - | 0 | 0 | - | 13.58 | 12.78 | 13.76 | - | - | 0 | - | 0.00% |
| 2015-10-20 | 0 | 23.00 | 21.65 | 23.30 | - | - | 0 | 0 | - | 13.58 | 12.78 | 13.76 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 23.00 | 21.40 | 23.10 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 13.58 | 12.63 | 13.64 | 13.58 | 13.58 | 3,388 | 13.578 | 0.88% |
| 2015-10-16 | 0 | 22.80 | 21.80 | 23.00 | - | - | 0 | 0 | - | 13.46 | 12.87 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 22.80 | 21.50 | 23.00 | - | - | 0 | 0 | - | 13.46 | 12.69 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-10-14 | 0 | 22.80 | 21.30 | 23.00 | - | - | 0 | 0 | - | 13.46 | 12.57 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 22.80 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.46 | 12.99 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 22.80 | 21.40 | 23.00 | - | - | 0 | 0 | - | 13.46 | 12.63 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 22.80 | 22.00 | 22.80 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 13.46 | 12.99 | 13.46 | 13.46 | 13.46 | 3,388 | 13.460 | 0.88% |
| 2015-10-08 | 0 | 22.60 | 22.00 | 22.90 | - | - | 0 | 0 | - | 13.34 | 12.99 | 13.52 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 22.60 | 21.30 | 22.95 | - | - | 0 | 0 | - | 13.34 | 12.57 | 13.55 | - | - | 0 | - | 0.00% |
| 2015-10-06 | 0 | 22.60 | 22.00 | 22.90 | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 13.34 | 12.99 | 13.52 | 13.34 | 13.34 | 6,775 | 13.342 | 1.35% |
| 2015-10-05 | 0 | 22.30 | 21.60 | 23.00 | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 13.17 | 12.75 | 13.58 | 13.17 | 13.17 | 3,388 | 13.165 | 1.36% |
| 2015-10-02 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.99 | 12.57 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.99 | 12.57 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 22.00 | 21.35 | 22.30 | - | - | 0 | 0 | - | 12.99 | 12.60 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.99 | 12.57 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 22.00 | 21.00 | 22.30 | - | - | 0 | 0 | - | 12.99 | 12.40 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.99 | 12.57 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-09-22 | 0 | 22.00 | 21.65 | 22.50 | - | - | 0 | 0 | - | 12.99 | 12.78 | 13.28 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 22.00 | 21.30 | 22.70 | - | - | 0 | 0 | - | 12.99 | 12.57 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 22.00 | 21.55 | 22.00 | - | - | 0 | 0 | - | 12.99 | 12.72 | 12.99 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 22.00 | 22.00 | 22.80 | 20.90 | 21.80 | 16,000 | 343,700 | 21.481 | 12.99 | 12.99 | 13.46 | 12.34 | 12.87 | 27,102 | 12.682 | -1.57% |
| 2015-09-16 | 0 | 22.35 | 21.50 | 23.00 | 22.00 | 22.50 | 8,000 | 178,500 | 22.313 | 13.19 | 12.69 | 13.58 | 12.99 | 13.28 | 13,551 | 13.173 | 3.47% |
| 2015-09-15 | 0 | 21.60 | 20.40 | 21.60 | 21.60 | 22.00 | 10,000 | 218,400 | 21.840 | 12.75 | 12.04 | 12.75 | 12.75 | 12.99 | 16,939 | 12.894 | -4.85% |
| 2015-09-14 | 0 | 22.70 | 22.00 | 22.70 | - | - | 0 | 0 | - | 13.40 | 12.99 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 22.70 | 22.70 | 23.30 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.76 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 22.70 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.40 | 12.99 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 23.30 | 23.00 | 23.30 | 23.00 | 23.30 | 4,000 | 92,600 | 23.150 | 13.40 | 13.23 | 13.40 | 13.23 | 13.40 | 6,955 | 13.315 | 2.19% |
| 2015-09-08 | 0 | 22.80 | 22.05 | 22.80 | 22.50 | 22.90 | 6,000 | 135,800 | 22.633 | 13.11 | 12.68 | 13.11 | 12.94 | 13.17 | 10,432 | 13.018 | 1.79% |
| 2015-09-07 | 0 | 22.40 | 22.25 | 22.50 | 22.30 | 22.40 | 4,000 | 89,400 | 22.350 | 12.88 | 12.80 | 12.94 | 12.83 | 12.88 | 6,955 | 12.855 | 0.45% |
| 2015-09-04 | 0 | 22.30 | 22.30 | 22.70 | 22.30 | 22.30 | 4,000 | 89,200 | 22.300 | 12.83 | 12.83 | 13.06 | 12.83 | 12.83 | 6,955 | 12.826 | -3.04% |
| 2015-09-02 | 0 | 23.00 | 22.10 | 23.00 | 22.00 | 23.30 | 20,000 | 451,800 | 22.590 | 13.23 | 12.71 | 13.23 | 12.65 | 13.40 | 34,773 | 12.993 | 7.98% |
| 2015-09-01 | 0 | 21.30 | 21.20 | 22.95 | 21.30 | 23.00 | 16,000 | 344,200 | 21.513 | 12.25 | 12.19 | 13.20 | 12.25 | 13.23 | 27,818 | 12.373 | -7.39% |
| 2015-08-31 | 0 | 23.00 | 22.00 | 23.00 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 13.23 | 12.65 | 13.23 | 13.23 | 13.23 | 3,477 | 13.229 | 0.00% |
| 2015-08-28 | 0 | 23.00 | 22.00 | 23.00 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 13.23 | 12.65 | 13.23 | 13.23 | 13.23 | 6,955 | 13.229 | 0.44% |
| 2015-08-27 | 0 | 22.90 | 21.60 | 23.10 | - | - | 0 | 0 | - | 13.17 | 12.42 | 13.29 | - | - | 0 | - | 0.00% |
| 2015-08-26 | 0 | 22.90 | 22.05 | 22.95 | 22.50 | 22.90 | 4,000 | 90,800 | 22.700 | 13.17 | 12.68 | 13.20 | 12.94 | 13.17 | 6,955 | 13.056 | -1.93% |
| 2015-08-25 | 0 | 23.35 | - | 23.35 | - | - | 0 | 0 | - | 13.43 | - | 13.43 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 23.35 | 21.85 | 23.35 | 22.35 | 23.40 | 4,000 | 91,500 | 22.875 | 13.43 | 12.57 | 13.43 | 12.85 | 13.46 | 6,955 | 13.157 | -0.21% |
| 2015-08-21 | 0 | 23.40 | 22.10 | 23.40 | 23.60 | 23.60 | 2,000 | 47,200 | 23.600 | 13.46 | 12.71 | 13.46 | 13.57 | 13.57 | 3,477 | 13.574 | 4.93% |
| 2015-08-20 | 0 | 22.30 | 22.30 | 22.65 | 22.10 | 22.90 | 20,000 | 450,100 | 22.505 | 12.83 | 12.83 | 13.03 | 12.71 | 13.17 | 34,773 | 12.944 | -3.04% |
| 2015-08-19 | 0 | 23.00 | 22.90 | 23.40 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 13.23 | 13.17 | 13.46 | 13.23 | 13.23 | 6,955 | 13.229 | 0.22% |
| 2015-08-18 | 0 | 22.95 | 22.90 | 23.55 | 22.95 | 22.95 | 2,000 | 45,900 | 22.950 | 13.20 | 13.17 | 13.55 | 13.20 | 13.20 | 3,477 | 13.200 | -2.75% |
| 2015-08-17 | 0 | 23.60 | 22.80 | - | 23.20 | 23.60 | 18,000 | 418,900 | 23.272 | 13.57 | 13.11 | - | 13.34 | 13.57 | 31,295 | 13.385 | 0.00% |
| 2015-08-14 | 0 | 23.60 | 23.25 | 23.80 | - | - | 0 | 0 | - | 13.57 | 13.37 | 13.69 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 23.60 | 23.30 | 23.80 | - | - | 0 | 0 | - | 13.57 | 13.40 | 13.69 | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 23.60 | 23.30 | 23.80 | 23.60 | 23.60 | 2,000 | 47,200 | 23.600 | 13.57 | 13.40 | 13.69 | 13.57 | 13.57 | 3,477 | 13.574 | 0.00% |
| 2015-08-11 | 0 | 23.60 | 23.20 | 23.80 | - | - | 0 | 0 | - | 13.57 | 13.34 | 13.69 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 23.60 | 23.20 | 23.80 | - | - | 0 | 0 | - | 13.57 | 13.34 | 13.69 | - | - | 0 | - | 0.00% |
| 2015-08-07 | 0 | 23.60 | 23.25 | 23.80 | - | - | 0 | 0 | - | 13.57 | 13.37 | 13.69 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 23.60 | 23.60 | 23.70 | 23.30 | 23.65 | 8,000 | 187,700 | 23.463 | 13.57 | 13.57 | 13.63 | 13.40 | 13.60 | 13,909 | 13.495 | 1.29% |
| 2015-08-05 | 0 | 23.30 | 23.20 | 23.30 | - | - | 0 | 0 | - | 13.40 | 13.34 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 23.30 | 23.20 | 23.45 | 23.30 | 23.30 | 4,000 | 93,200 | 23.300 | 13.40 | 13.34 | 13.49 | 13.40 | 13.40 | 6,955 | 13.401 | 0.00% |
| 2015-08-03 | 0 | 23.30 | 23.00 | 23.70 | - | - | 0 | 0 | - | 13.40 | 13.23 | 13.63 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 23.30 | 23.30 | 23.90 | 23.30 | 23.30 | 12,000 | 279,600 | 23.300 | 13.40 | 13.40 | 13.75 | 13.40 | 13.40 | 20,864 | 13.401 | 0.00% |
| 2015-07-30 | 0 | 23.30 | 23.00 | 23.80 | - | - | 0 | 0 | - | 13.40 | 13.23 | 13.69 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 23.30 | 23.30 | 23.50 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.52 | - | - | 0 | - | 0.87% |
| 2015-07-28 | 0 | 23.10 | 23.05 | 23.80 | - | - | 0 | 0 | - | 13.29 | 13.26 | 13.69 | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 23.10 | 23.10 | 23.80 | 23.10 | 23.20 | 6,000 | 138,800 | 23.133 | 13.29 | 13.29 | 13.69 | 13.29 | 13.34 | 10,432 | 13.305 | -2.74% |
| 2015-07-24 | 0 | 23.75 | 23.20 | 24.00 | - | - | 0 | 0 | - | 13.66 | 13.34 | 13.80 | - | - | 0 | - | 0.00% |
| 2015-07-23 | 0 | 23.75 | 23.70 | 24.00 | 23.60 | 23.75 | 4,000 | 94,700 | 23.675 | 13.66 | 13.63 | 13.80 | 13.57 | 13.66 | 6,955 | 13.617 | 3.26% |
| 2015-07-22 | 0 | 23.00 | 23.00 | 23.95 | 23.00 | 23.50 | 10,000 | 232,000 | 23.200 | 13.23 | 13.23 | 13.78 | 13.23 | 13.52 | 17,386 | 13.344 | -5.74% |
| 2015-07-21 | 0 | 24.40 | 23.50 | 24.40 | - | - | 0 | 0 | - | 14.03 | 13.52 | 14.03 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 24.40 | 23.60 | 24.40 | - | - | 0 | 0 | - | 14.03 | 13.57 | 14.03 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 24.40 | 23.60 | 24.40 | - | - | 0 | 0 | - | 14.03 | 13.57 | 14.03 | - | - | 0 | - | -0.41% |
| 2015-07-16 | 0 | 24.50 | 23.50 | 24.50 | - | - | 0 | 0 | - | 14.09 | 13.52 | 14.09 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 24.50 | 22.80 | 24.50 | - | - | 0 | 0 | - | 14.09 | 13.11 | 14.09 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 24.50 | 22.70 | 24.65 | 24.50 | 24.50 | 2,000 | 49,000 | 24.500 | 14.09 | 13.06 | 14.18 | 14.09 | 14.09 | 3,477 | 14.092 | 2.08% |
| 2015-07-13 | 0 | 24.00 | 24.00 | 25.00 | 24.00 | 24.00 | 21,000 | 503,900 | 23.995 | 13.80 | 13.80 | 14.38 | 13.80 | 13.80 | 36,511 | 13.801 | 0.21% |
| 2015-07-10 | 0 | 23.95 | 23.05 | 23.95 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 13.78 | 13.26 | 13.78 | 13.80 | 13.80 | 3,477 | 13.804 | 0.42% |
| 2015-07-09 | 0 | 23.85 | 22.55 | 23.85 | - | - | 0 | 0 | - | 13.72 | 12.97 | 13.72 | - | - | 0 | - | -0.42% |
| 2015-07-08 | 0 | 23.95 | 21.20 | 23.95 | - | - | 0 | 0 | - | 13.78 | 12.19 | 13.78 | - | - | 0 | - | 0.00% |
| 2015-07-07 | 0 | 23.95 | 22.30 | 24.00 | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 13.78 | 12.83 | 13.80 | 13.78 | 13.78 | 3,477 | 13.775 | -0.21% |
| 2015-07-06 | 0 | 24.00 | 22.60 | 24.00 | - | - | 0 | 0 | - | 13.80 | 13.00 | 13.80 | - | - | 0 | - | -0.21% |
| 2015-07-03 | 0 | 24.05 | 23.05 | 24.05 | 24.00 | 24.05 | 24,000 | 576,200 | 24.008 | 13.83 | 13.26 | 13.83 | 13.80 | 13.83 | 41,727 | 13.809 | 0.00% |
| 2015-07-02 | 0 | 24.05 | 24.05 | 24.50 | - | - | 0 | 0 | - | 13.83 | 13.83 | 14.09 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 24.05 | 23.90 | 24.10 | 24.00 | 24.05 | 10,000 | 240,300 | 24.030 | 13.83 | 13.75 | 13.86 | 13.80 | 13.83 | 17,386 | 13.821 | 0.21% |
| 2015-06-29 | 0 | 24.00 | 23.10 | 24.30 | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.80 | 13.29 | 13.98 | 13.80 | 13.80 | 17,386 | 13.804 | -1.23% |
| 2015-06-26 | 0 | 24.30 | 24.00 | 24.40 | - | - | 0 | 0 | - | 13.98 | 13.80 | 14.03 | - | - | 0 | - | 0.00% |
| 2015-06-25 | 0 | 24.30 | 24.30 | 24.60 | - | - | 0 | 0 | - | 13.98 | 13.98 | 14.15 | - | - | 0 | - | 0.62% |
| 2015-06-24 | 0 | 24.15 | 24.15 | - | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.89 | 13.89 | - | 13.80 | 13.80 | 17,386 | 13.804 | 0.62% |
| 2015-06-23 | 0 | 24.00 | 24.00 | - | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.80 | 13.80 | - | 13.80 | 13.80 | 17,386 | 13.804 | 0.42% |
| 2015-06-22 | 0 | 23.90 | 23.90 | 24.20 | - | - | 0 | 0 | - | 13.75 | 13.75 | 13.92 | - | - | 0 | - | 0.00% |
| 2015-06-19 | 0 | 23.90 | 23.00 | - | - | - | 0 | 0 | - | 13.75 | 13.23 | - | - | - | 0 | - | 0.00% |
| 2015-06-18 | 0 | 23.90 | 23.80 | 24.00 | - | - | 0 | 0 | - | 13.75 | 13.69 | 13.80 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 23.90 | 23.30 | - | - | - | 0 | 0 | - | 13.75 | 13.40 | - | - | - | 0 | - | 0.00% |
| 2015-06-16 | 0 | 23.90 | 23.90 | 24.20 | 23.90 | 23.90 | 6,000 | 143,400 | 23.900 | 13.75 | 13.75 | 13.92 | 13.75 | 13.75 | 10,432 | 13.746 | -0.42% |
| 2015-06-15 | 0 | 24.00 | 23.90 | 24.55 | 24.00 | 24.05 | 4,118 | 98,991 | 24.039 | 13.80 | 13.75 | 14.12 | 13.80 | 13.83 | 7,160 | 13.826 | 0.00% |
| 2015-06-12 | 0 | 24.00 | 24.00 | - | 24.00 | 24.00 | 8,000 | 192,000 | 24.000 | 13.80 | 13.80 | - | 13.80 | 13.80 | 13,909 | 13.804 | 0.21% |
| 2015-06-11 | 0 | 23.95 | 23.90 | - | 23.95 | 24.00 | 14,000 | 335,800 | 23.986 | 13.78 | 13.75 | - | 13.78 | 13.80 | 24,341 | 13.796 | 0.63% |
| 2015-06-10 | 0 | 23.80 | 23.80 | 24.20 | 23.80 | 24.00 | 36,000 | 862,000 | 23.944 | 13.69 | 13.69 | 13.92 | 13.69 | 13.80 | 62,591 | 13.772 | -1.65% |
| 2015-06-09 | 0 | 24.20 | 23.25 | 24.20 | - | - | 0 | 0 | - | 13.92 | 13.37 | 13.92 | - | - | 0 | - | 0.00% |
| 2015-06-08 | 0 | 24.20 | 23.00 | 24.30 | - | - | 0 | 0 | - | 13.92 | 13.23 | 13.98 | - | - | 0 | - | 0.00% |
| 2015-06-05 | 0 | 24.20 | 23.35 | - | - | - | 0 | 0 | - | 13.92 | 13.43 | - | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 24.20 | 24.20 | 24.40 | 24.20 | 24.40 | 54,000 | 1,311,600 | 24.289 | 13.92 | 13.92 | 14.03 | 13.92 | 14.03 | 93,886 | 13.970 | -0.41% |
| 2015-06-03 | 0 | 24.30 | 24.20 | 24.30 | 24.30 | 24.40 | 10,000 | 243,600 | 24.360 | 13.98 | 13.92 | 13.98 | 13.98 | 14.03 | 17,386 | 14.011 | 0.00% |
| 2015-06-02 | 0 | 24.30 | 23.00 | - | - | - | 0 | 0 | - | 13.98 | 13.23 | - | - | - | 0 | - | 0.00% |
| 2015-06-01 | 0 | 24.30 | 23.00 | - | - | - | 0 | 0 | - | 13.98 | 13.23 | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 24.30 | 23.00 | - | - | - | 0 | 0 | - | 13.98 | 13.23 | - | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 24.30 | 22.65 | 24.40 | 24.15 | 24.30 | 14,000 | 340,100 | 24.293 | 13.98 | 13.03 | 14.03 | 13.89 | 13.98 | 24,341 | 13.972 | 1.25% |
| 2015-05-27 | 0 | 24.00 | 23.05 | 24.30 | - | - | 0 | 0 | - | 13.80 | 13.26 | 13.98 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 24.00 | 24.00 | - | 23.85 | 23.90 | 6,000 | 143,300 | 23.883 | 13.80 | 13.80 | - | 13.72 | 13.75 | 10,432 | 13.737 | 0.00% |
| 2015-05-22 | 0 | 24.00 | 24.00 | 24.30 | - | - | 0 | 0 | - | 13.80 | 13.80 | 13.98 | - | - | 0 | - | 0.00% |
| 2015-05-21 | 0 | 24.00 | 24.00 | 24.30 | - | - | 0 | 0 | - | 13.80 | 13.80 | 13.98 | - | - | 0 | - | 0.42% |
| 2015-05-20 | 0 | 23.90 | 23.90 | 24.30 | 23.90 | 24.10 | 24,000 | 574,900 | 23.954 | 13.75 | 13.75 | 13.98 | 13.75 | 13.86 | 41,727 | 13.778 | -0.42% |
| 2015-05-19 | 0 | 24.00 | 23.90 | 24.10 | - | - | 0 | 0 | - | 13.80 | 13.75 | 13.86 | - | - | 0 | - | 0.00% |
| 2015-05-18 | 0 | 24.00 | 24.00 | 24.30 | 24.00 | 24.20 | 22,000 | 528,400 | 24.018 | 13.80 | 13.80 | 13.98 | 13.80 | 13.92 | 38,250 | 13.814 | 0.00% |
| 2015-05-15 | 0 | 24.00 | 23.90 | 24.20 | - | - | 0 | 0 | - | 13.80 | 13.75 | 13.92 | - | - | 0 | - | 0.00% |
| 2015-05-14 | 0 | 24.00 | 23.90 | 24.20 | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.80 | 13.75 | 13.92 | 13.80 | 13.80 | 17,386 | 13.804 | 0.00% |
| 2015-05-13 | 0 | 24.00 | 23.90 | 24.00 | 23.90 | 24.00 | 10,000 | 239,200 | 23.920 | 13.80 | 13.75 | 13.80 | 13.75 | 13.80 | 17,386 | 13.758 | 0.42% |
| 2015-05-12 | 0 | 23.90 | 23.80 | 24.00 | 23.90 | 24.10 | 22,000 | 527,200 | 23.964 | 13.75 | 13.69 | 13.80 | 13.75 | 13.86 | 38,250 | 13.783 | 0.42% |
| 2015-05-11 | 0 | 23.80 | 23.80 | 24.10 | 23.80 | 23.95 | 14,000 | 334,500 | 23.893 | 13.69 | 13.69 | 13.86 | 13.69 | 13.78 | 24,341 | 13.742 | -0.83% |
| 2015-05-08 | 0 | 24.00 | 23.70 | 24.05 | 23.80 | 24.00 | 30,000 | 714,400 | 23.813 | 13.80 | 13.63 | 13.83 | 13.69 | 13.80 | 52,159 | 13.697 | 0.84% |
| 2015-05-07 | 0 | 23.80 | 23.70 | 23.95 | - | - | 0 | 0 | - | 13.69 | 13.63 | 13.78 | - | - | 0 | - | 0.00% |
| 2015-05-06 | 0 | 23.80 | 23.70 | 23.90 | 23.80 | 23.80 | 10,000 | 238,000 | 23.800 | 13.69 | 13.63 | 13.75 | 13.69 | 13.69 | 17,386 | 13.689 | 0.00% |
| 2015-05-05 | 0 | 23.80 | 23.70 | 24.00 | 23.80 | 23.80 | 30,000 | 714,000 | 23.800 | 13.69 | 13.63 | 13.80 | 13.69 | 13.69 | 52,159 | 13.689 | 0.00% |
| 2015-05-04 | 0 | 23.80 | 23.70 | 24.00 | 23.60 | 23.85 | 32,000 | 759,600 | 23.738 | 13.69 | 13.63 | 13.80 | 13.57 | 13.72 | 55,636 | 13.653 | 1.28% |
| 2015-04-30 | 0 | 23.50 | 23.50 | 23.60 | 23.50 | 23.50 | 22,000 | 517,000 | 23.500 | 13.52 | 13.52 | 13.57 | 13.52 | 13.52 | 38,250 | 13.516 | 0.00% |
| 2015-04-29 | 0 | 23.50 | 23.50 | 23.60 | 23.50 | 23.60 | 20,000 | 470,600 | 23.530 | 13.52 | 13.52 | 13.57 | 13.52 | 13.57 | 34,773 | 13.534 | -0.21% |
| 2015-04-28 | 0 | 23.55 | 23.45 | 23.60 | 23.45 | 23.55 | 18,000 | 422,600 | 23.478 | 13.55 | 13.49 | 13.57 | 13.49 | 13.55 | 31,295 | 13.504 | 0.64% |
| 2015-04-27 | 0 | 23.40 | 23.30 | 23.55 | 23.10 | 23.55 | 24,000 | 557,700 | 23.238 | 13.46 | 13.40 | 13.55 | 13.29 | 13.55 | 41,727 | 13.365 | 1.08% |
| 2015-04-24 | 0 | 23.15 | 22.80 | 23.35 | 23.10 | 23.15 | 4,000 | 92,500 | 23.125 | 13.32 | 13.11 | 13.43 | 13.29 | 13.32 | 6,955 | 13.301 | 0.22% |
| 2015-04-23 | 0 | 23.10 | 23.00 | 23.35 | 22.95 | 23.15 | 19,280 | 444,000 | 23.029 | 13.29 | 13.23 | 13.43 | 13.20 | 13.32 | 33,521 | 13.245 | 0.43% |
| 2015-04-22 | 0 | 23.00 | 23.00 | 23.35 | 23.00 | 23.25 | 28,000 | 647,900 | 23.139 | 13.23 | 13.23 | 13.43 | 13.23 | 13.37 | 48,682 | 13.309 | -0.86% |
| 2015-04-21 | 0 | 23.20 | 22.80 | 23.20 | - | - | 0 | 0 | - | 13.34 | 13.11 | 13.34 | - | - | 0 | - | -1.28% |
| 2015-04-20 | 0 | 23.50 | 22.70 | 23.50 | - | - | 0 | 0 | - | 13.52 | 13.06 | 13.52 | - | - | 0 | - | 0.00% |
| 2015-04-17 | 0 | 23.50 | 22.70 | 23.65 | - | - | 0 | 0 | - | 13.52 | 13.06 | 13.60 | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 23.50 | 23.20 | 23.60 | 23.40 | 23.50 | 6,000 | 140,800 | 23.467 | 13.52 | 13.34 | 13.57 | 13.46 | 13.52 | 10,432 | 13.497 | 1.73% |
| 2015-04-15 | 0 | 23.10 | 23.10 | 23.50 | - | - | 0 | 0 | - | 13.29 | 13.29 | 13.52 | - | - | 0 | - | 0.00% |
| 2015-04-14 | 0 | 23.10 | 23.10 | 23.40 | 23.00 | 23.00 | 10,000 | 230,000 | 23.000 | 13.29 | 13.29 | 13.46 | 13.23 | 13.23 | 17,386 | 13.229 | 0.00% |
| 2015-04-13 | 0 | 23.10 | 23.10 | 23.45 | 23.10 | 23.10 | 2,000 | 46,200 | 23.100 | 13.29 | 13.29 | 13.49 | 13.29 | 13.29 | 3,477 | 13.286 | 1.99% |
| 2015-04-10 | 0 | 22.65 | 22.65 | 23.00 | 22.55 | 22.60 | 4,500 | 101,500 | 22.556 | 13.03 | 13.03 | 13.23 | 12.97 | 13.00 | 7,824 | 12.973 | -0.22% |
| 2015-04-09 | 0 | 22.70 | 22.60 | 23.00 | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 13.06 | 13.00 | 13.23 | 13.06 | 13.06 | 6,955 | 13.056 | 0.00% |
| 2015-04-08 | 0 | 22.70 | 22.60 | 22.75 | 22.70 | 22.75 | 31,000 | 703,700 | 22.700 | 13.06 | 13.00 | 13.08 | 13.06 | 13.08 | 53,898 | 13.056 | 0.22% |
| 2015-04-02 | 0 | 22.65 | 22.50 | 22.70 | - | - | 0 | 0 | - | 13.03 | 12.94 | 13.06 | - | - | 0 | - | 0.00% |
| 2015-04-01 | 0 | 22.65 | 22.50 | 22.70 | 22.65 | 22.65 | 2,000 | 45,300 | 22.650 | 13.03 | 12.94 | 13.06 | 13.03 | 13.03 | 3,477 | 13.027 | 0.67% |
| 2015-03-31 | 0 | 22.50 | 22.50 | 22.65 | 22.45 | 22.50 | 6,000 | 134,800 | 22.467 | 12.94 | 12.94 | 13.03 | 12.91 | 12.94 | 10,432 | 12.922 | 0.00% |
| 2015-03-30 | 0 | 22.50 | 22.50 | 22.70 | - | - | 0 | 0 | - | 12.94 | 12.94 | 13.06 | - | - | 0 | - | 0.00% |
| 2015-03-27 | 0 | 22.50 | 22.50 | 22.60 | - | - | 0 | 0 | - | 12.94 | 12.94 | 13.00 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 22.50 | 22.50 | 22.60 | 22.50 | 22.50 | 66,000 | 1,485,000 | 22.500 | 12.94 | 12.94 | 13.00 | 12.94 | 12.94 | 114,750 | 12.941 | 0.00% |
| 2015-03-25 | 0 | 22.50 | 22.40 | 22.70 | 22.50 | 22.50 | 40,000 | 900,000 | 22.500 | 12.94 | 12.88 | 13.06 | 12.94 | 12.94 | 69,545 | 12.941 | 0.22% |
| 2015-03-24 | 0 | 22.45 | 22.45 | 22.80 | - | - | 0 | 0 | - | 12.91 | 12.91 | 13.11 | - | - | 0 | - | 0.22% |
| 2015-03-23 | 0 | 22.40 | 22.40 | 22.80 | 22.40 | 22.40 | 4,000 | 89,700 | 22.425 | 12.88 | 12.88 | 13.11 | 12.88 | 12.88 | 6,955 | 12.898 | -0.67% |
| 2015-03-20 | 0 | 22.55 | 22.50 | 22.80 | 22.55 | 22.55 | 10,000 | 225,500 | 22.550 | 12.97 | 12.94 | 13.11 | 12.97 | 12.97 | 17,386 | 12.970 | 0.22% |
| 2015-03-19 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 12.94 | 12.94 | 13.11 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 22.50 | 22.50 | 22.80 | 22.50 | 22.50 | 44,000 | 990,000 | 22.500 | 12.94 | 12.94 | 13.11 | 12.94 | 12.94 | 76,500 | 12.941 | 0.00% |
| 2015-03-17 | 0 | 22.50 | 22.45 | 22.80 | 22.50 | 22.50 | 10,000 | 225,000 | 22.500 | 12.94 | 12.91 | 13.11 | 12.94 | 12.94 | 17,386 | 12.941 | 0.00% |
| 2015-03-16 | 0 | 22.50 | 22.40 | 22.80 | - | - | 0 | 0 | - | 12.94 | 12.88 | 13.11 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 22.50 | 22.40 | 22.60 | 22.50 | 22.50 | 10,000 | 225,000 | 22.500 | 12.94 | 12.88 | 13.00 | 12.94 | 12.94 | 17,386 | 12.941 | 0.00% |
| 2015-03-12 | 0 | 22.50 | 22.40 | 22.80 | 22.50 | 22.50 | 4,000 | 90,000 | 22.500 | 12.94 | 12.88 | 13.11 | 12.94 | 12.94 | 6,955 | 12.941 | -1.32% |
| 2015-03-11 | 0 | 22.80 | 22.25 | 22.80 | - | - | 0 | 0 | - | 13.11 | 12.80 | 13.11 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 22.80 | 22.40 | 23.25 | 22.80 | 22.80 | 6,000 | 136,800 | 22.800 | 13.11 | 12.88 | 13.37 | 13.11 | 13.11 | 10,432 | 13.114 | 0.00% |
| 2015-03-09 | 0 | 22.80 | 22.25 | 22.90 | - | - | 0 | 0 | - | 13.11 | 12.80 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 22.80 | 22.55 | 22.90 | - | - | 0 | 0 | - | 13.11 | 12.97 | 13.17 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 22.80 | 22.70 | 22.90 | 22.60 | 22.80 | 22,000 | 499,000 | 22.682 | 13.11 | 13.06 | 13.17 | 13.00 | 13.11 | 38,250 | 13.046 | -0.87% |
| 2015-03-04 | 0 | 23.00 | 22.80 | 23.25 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 13.23 | 13.11 | 13.37 | 13.23 | 13.23 | 3,477 | 13.229 | -0.86% |
| 2015-03-03 | 0 | 23.20 | 23.00 | 23.20 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 13.34 | 13.23 | 13.34 | 13.40 | 13.40 | 3,477 | 13.401 | 0.00% |
| 2015-03-02 | 0 | 23.20 | 23.05 | 23.20 | 23.20 | 23.25 | 28,000 | 650,500 | 23.232 | 13.34 | 13.26 | 13.34 | 13.34 | 13.37 | 48,682 | 13.362 | -0.22% |
| 2015-02-27 | 0 | 23.25 | 23.00 | 23.25 | - | - | 0 | 0 | - | 13.37 | 13.23 | 13.37 | - | - | 0 | - | -0.21% |
| 2015-02-26 | 0 | 23.30 | 23.10 | 23.30 | - | - | 2,000 | 46,400 | 23.200 | 13.40 | 13.29 | 13.40 | - | - | 3,477 | 13.344 | 0.00% |
| 2015-02-25 | 0 | 23.30 | 23.00 | 23.30 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 13.40 | 13.23 | 13.40 | 13.40 | 13.40 | 3,477 | 13.401 | 0.00% |
| 2015-02-24 | 0 | 23.30 | 23.10 | 23.30 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 13.40 | 13.29 | 13.40 | 13.40 | 13.40 | 3,477 | 13.401 | -1.48% |
| 2015-02-23 | 0 | 23.65 | 23.20 | 23.65 | 23.50 | 23.65 | 12,000 | 282,900 | 23.575 | 13.60 | 13.34 | 13.60 | 13.52 | 13.60 | 20,864 | 13.559 | 0.64% |
| 2015-02-18 | 0 | 23.50 | 23.20 | 23.50 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 13.52 | 13.34 | 13.52 | 13.52 | 13.52 | 3,477 | 13.516 | 0.43% |
| 2015-02-17 | 0 | 23.40 | 23.35 | 23.50 | 23.40 | 23.55 | 18,000 | 423,600 | 23.533 | 13.46 | 13.43 | 13.52 | 13.46 | 13.55 | 31,295 | 13.536 | -0.64% |
| 2015-02-16 | 0 | 23.55 | 23.25 | 23.60 | 23.55 | 23.60 | 14,000 | 330,100 | 23.579 | 13.55 | 13.37 | 13.57 | 13.55 | 13.57 | 24,341 | 13.562 | 1.51% |
| 2015-02-13 | 0 | 23.20 | 22.90 | 23.45 | 23.20 | 23.20 | 10,000 | 232,000 | 23.200 | 13.34 | 13.17 | 13.49 | 13.34 | 13.34 | 17,386 | 13.344 | 0.22% |
| 2015-02-12 | 0 | 23.15 | 22.65 | 23.60 | 23.15 | 23.15 | 10,000 | 231,500 | 23.150 | 13.32 | 13.03 | 13.57 | 13.32 | 13.32 | 17,386 | 13.315 | 0.22% |
| 2015-02-11 | 0 | 23.10 | 22.60 | 23.20 | - | - | 0 | 0 | - | 13.29 | 13.00 | 13.34 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 23.10 | 22.90 | 23.30 | - | - | 0 | 0 | - | 13.29 | 13.17 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-02-09 | 0 | 23.10 | 22.70 | 23.30 | - | - | 0 | 0 | - | 13.29 | 13.06 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 23.10 | 23.05 | 23.55 | 23.10 | 23.30 | 29,366 | 682,844 | 23.253 | 13.29 | 13.26 | 13.55 | 13.29 | 13.40 | 51,057 | 13.374 | -1.07% |
| 2015-02-05 | 0 | 23.35 | 23.30 | 23.35 | 23.40 | 23.55 | 10,000 | 234,800 | 23.480 | 13.43 | 13.40 | 13.43 | 13.46 | 13.55 | 17,386 | 13.505 | -0.85% |
| 2015-02-04 | 0 | 23.55 | 23.55 | 24.00 | 23.55 | 23.60 | 4,000 | 94,300 | 23.575 | 13.55 | 13.55 | 13.80 | 13.55 | 13.57 | 6,955 | 13.559 | -0.21% |
| 2015-02-03 | 0 | 23.60 | 23.50 | 23.60 | 23.50 | 23.70 | 22,000 | 518,900 | 23.586 | 13.57 | 13.52 | 13.57 | 13.52 | 13.63 | 38,250 | 13.566 | 1.29% |
| 2015-02-02 | 0 | 23.30 | 23.25 | 23.45 | - | - | 0 | 0 | - | 13.40 | 13.37 | 13.49 | - | - | 0 | - | 0.00% |
| 2015-01-30 | 0 | 23.30 | 23.00 | 23.55 | 23.30 | 23.30 | 4,000 | 93,200 | 23.300 | 13.40 | 13.23 | 13.55 | 13.40 | 13.40 | 6,955 | 13.401 | -0.85% |
| 2015-01-29 | 0 | 23.50 | 23.05 | 23.65 | - | - | 0 | 0 | - | 13.52 | 13.26 | 13.60 | - | - | 0 | - | 0.00% |
| 2015-01-28 | 0 | 23.50 | 23.00 | 23.50 | 23.10 | 23.50 | 36,000 | 840,200 | 23.339 | 13.52 | 13.23 | 13.52 | 13.29 | 13.52 | 62,591 | 13.424 | 2.17% |
| 2015-01-27 | 0 | 23.00 | 22.80 | 23.45 | - | - | 0 | 0 | - | 13.23 | 13.11 | 13.49 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 23.00 | 22.85 | 23.30 | - | - | 0 | 0 | - | 13.23 | 13.14 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 23.00 | 22.80 | 23.25 | 23.00 | 23.05 | 22,000 | 506,100 | 23.005 | 13.23 | 13.11 | 13.37 | 13.23 | 13.26 | 38,250 | 13.231 | 0.00% |
| 2015-01-22 | 0 | 23.00 | 22.85 | 23.35 | - | - | 0 | 0 | - | 13.23 | 13.14 | 13.43 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 23.00 | 22.80 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 13.23 | 13.11 | 13.46 | 13.23 | 13.23 | 3,477 | 13.229 | -1.08% |
| 2015-01-20 | 0 | 23.25 | 23.05 | 23.25 | 23.25 | 23.70 | 20,000 | 469,800 | 23.490 | 13.37 | 13.26 | 13.37 | 13.37 | 13.63 | 34,773 | 13.511 | 2.42% |
| 2015-01-19 | 0 | 22.70 | 22.45 | 23.30 | - | - | 0 | 0 | - | 13.06 | 12.91 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-01-16 | 0 | 22.70 | 22.60 | 23.45 | - | - | 0 | 0 | - | 13.06 | 13.00 | 13.49 | - | - | 0 | - | 0.00% |
| 2015-01-15 | 0 | 22.70 | 22.50 | 23.30 | - | - | 0 | 0 | - | 13.06 | 12.94 | 13.40 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 22.70 | 22.70 | 23.10 | 22.60 | 22.70 | 6,000 | 136,000 | 22.667 | 13.06 | 13.06 | 13.29 | 13.00 | 13.06 | 10,432 | 13.037 | 0.89% |
| 2015-01-13 | 0 | 22.50 | 22.50 | 23.25 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 12.94 | 12.94 | 13.37 | 12.88 | 12.88 | 3,477 | 12.884 | -1.32% |
| 2015-01-12 | 0 | 22.80 | 22.70 | 23.05 | 22.70 | 22.80 | 12,000 | 273,200 | 22.767 | 13.11 | 13.06 | 13.26 | 13.06 | 13.11 | 20,864 | 13.095 | 0.00% |
| 2015-01-09 | 0 | 22.80 | 22.80 | 23.20 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 13.11 | 13.11 | 13.34 | 13.11 | 13.11 | 3,477 | 13.114 | -0.87% |
| 2015-01-08 | 0 | 23.00 | 22.40 | 23.60 | - | - | 0 | 0 | - | 13.23 | 12.88 | 13.57 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 23.00 | 22.45 | 23.00 | - | - | 0 | 0 | - | 13.23 | 12.91 | 13.23 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 23.00 | 22.50 | 23.40 | - | - | 0 | 0 | - | 13.23 | 12.94 | 13.46 | - | - | 0 | - | 0.00% |
| 2015-01-05 | 0 | 23.00 | 22.50 | 23.20 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 13.23 | 12.94 | 13.34 | 13.23 | 13.23 | 6,955 | 13.229 | 0.00% |
| 2015-01-02 | 0 | 23.00 | 23.00 | 23.40 | - | - | 0 | 0 | - | 13.23 | 13.23 | 13.46 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 23.00 | 22.60 | 23.40 | - | - | 0 | 0 | - | 13.23 | 13.00 | 13.46 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 23.00 | 22.20 | 23.35 | - | - | 0 | 0 | - | 13.23 | 12.77 | 13.43 | - | - | 0 | - | 0.00% |
| 2014-12-29 | 0 | 23.00 | 22.70 | 24.00 | 22.70 | 23.00 | 24,000 | 546,000 | 22.750 | 13.23 | 13.06 | 13.80 | 13.06 | 13.23 | 41,727 | 13.085 | 1.77% |
| 2014-12-24 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 13.00 | 13.00 | 13.23 | - | - | 0 | - | 0.44% |
| 2014-12-23 | 0 | 22.50 | 22.50 | 23.00 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 12.94 | 12.94 | 13.23 | 12.77 | 12.77 | 3,477 | 12.769 | 0.00% |
| 2014-12-22 | 0 | 22.50 | 22.50 | 23.00 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 12.94 | 12.94 | 13.23 | 12.94 | 12.94 | 3,477 | 12.941 | 1.35% |
| 2014-12-19 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 12.77 | 12.77 | 13.11 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 12.77 | 12.77 | 13.11 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 12.77 | 12.77 | 13.11 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 22.20 | 22.20 | 22.80 | 22.10 | 22.20 | 8,000 | 177,400 | 22.175 | 12.77 | 12.77 | 13.11 | 12.71 | 12.77 | 13,909 | 12.754 | 0.00% |
| 2014-12-15 | 0 | 22.20 | 22.10 | 22.80 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 12.77 | 12.71 | 13.11 | 12.77 | 12.77 | 3,477 | 12.769 | 1.83% |
| 2014-12-12 | 0 | 22.40 | 22.40 | 23.60 | 22.20 | 22.50 | 10,000 | 223,200 | 22.320 | 12.54 | 12.54 | 13.21 | 12.43 | 12.59 | 17,865 | 12.494 | -0.67% |
| 2014-12-11 | 0 | 22.55 | 22.45 | 23.60 | - | - | 0 | 0 | - | 12.62 | 12.57 | 13.21 | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 22.55 | 22.55 | 23.60 | - | - | 0 | 0 | - | 12.62 | 12.62 | 13.21 | - | - | 0 | - | 0.00% |
| 2014-12-09 | 0 | 22.55 | 22.55 | 23.60 | - | - | 0 | 0 | - | 12.62 | 12.62 | 13.21 | - | - | 0 | - | 0.45% |
| 2014-12-08 | 0 | 22.45 | 22.45 | 23.40 | 21.75 | 22.60 | 10,000 | 220,900 | 22.090 | 12.57 | 12.57 | 13.10 | 12.17 | 12.65 | 17,865 | 12.365 | -2.81% |
| 2014-12-05 | 0 | 23.10 | 22.90 | 23.40 | - | - | 0 | 0 | - | 12.93 | 12.82 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 23.10 | 22.80 | 23.40 | 22.65 | 23.10 | 16,000 | 363,500 | 22.719 | 12.93 | 12.76 | 13.10 | 12.68 | 12.93 | 28,584 | 12.717 | -1.28% |
| 2014-12-03 | 0 | 23.40 | 22.75 | 24.00 | 23.10 | 23.40 | 8,000 | 185,400 | 23.175 | 13.10 | 12.73 | 13.43 | 12.93 | 13.10 | 14,292 | 12.972 | 1.30% |
| 2014-12-02 | 0 | 23.10 | 22.70 | 23.10 | 23.10 | 23.10 | 2,000 | 46,200 | 23.100 | 12.93 | 12.71 | 12.93 | 12.93 | 12.93 | 3,573 | 12.930 | 0.22% |
| 2014-12-01 | 0 | 23.05 | 22.65 | 23.10 | 23.00 | 23.10 | 28,000 | 645,700 | 23.061 | 12.90 | 12.68 | 12.93 | 12.87 | 12.93 | 50,022 | 12.908 | -0.22% |
| 2014-11-28 | 0 | 23.10 | 22.80 | 23.35 | 23.10 | 23.30 | 4,000 | 92,800 | 23.200 | 12.93 | 12.76 | 13.07 | 12.93 | 13.04 | 7,146 | 12.986 | 0.43% |
| 2014-11-27 | 0 | 23.00 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.87 | 12.65 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-11-26 | 0 | 23.00 | 22.50 | 23.50 | - | - | 0 | 0 | - | 12.87 | 12.59 | 13.15 | - | - | 0 | - | 0.00% |
| 2014-11-25 | 0 | 23.00 | 22.70 | 23.50 | - | - | 0 | 0 | - | 12.87 | 12.71 | 13.15 | - | - | 0 | - | 0.00% |
| 2014-11-24 | 0 | 23.00 | 22.75 | 23.20 | - | - | 0 | 0 | - | 12.87 | 12.73 | 12.99 | - | - | 0 | - | 0.00% |
| 2014-11-21 | 0 | 23.00 | 22.40 | 23.50 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.87 | 12.54 | 13.15 | 12.87 | 12.87 | 3,573 | 12.874 | 1.32% |
| 2014-11-20 | 0 | 22.70 | 22.60 | - | - | - | 0 | 0 | - | 12.71 | 12.65 | - | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 22.70 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.71 | 12.65 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-11-18 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 12.71 | 12.71 | 12.87 | - | - | 0 | - | 0.44% |
| 2014-11-17 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.65 | 12.65 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 22.60 | 22.60 | - | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 12.65 | 12.65 | - | 12.65 | 12.65 | 7,146 | 12.651 | 0.00% |
| 2014-11-13 | 0 | 22.60 | 22.45 | 23.00 | - | - | 0 | 0 | - | 12.65 | 12.57 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 22.60 | 22.40 | 23.20 | - | - | 0 | 0 | - | 12.65 | 12.54 | 12.99 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.65 | 12.65 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 22.60 | 22.55 | 23.20 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 12.65 | 12.62 | 12.99 | 12.65 | 12.65 | 3,573 | 12.651 | -1.31% |
| 2014-11-07 | 0 | 22.90 | 22.60 | 23.10 | - | - | 0 | 0 | - | 12.82 | 12.65 | 12.93 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 22.90 | 22.75 | 23.20 | 22.90 | 22.90 | 3,000 | 68,300 | 22.767 | 12.82 | 12.73 | 12.99 | 12.82 | 12.82 | 5,359 | 12.744 | 0.88% |
| 2014-11-05 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 23.00 | 4,000 | 91,400 | 22.850 | 12.71 | 12.71 | 12.87 | 12.71 | 12.87 | 7,146 | 12.790 | 0.22% |
| 2014-11-04 | 0 | 22.65 | 22.65 | 23.00 | - | - | 0 | 0 | - | 12.68 | 12.68 | 12.87 | - | - | 0 | - | 0.22% |
| 2014-11-03 | 0 | 22.60 | 22.50 | 23.20 | 22.60 | 23.00 | 8,000 | 181,600 | 22.700 | 12.65 | 12.59 | 12.99 | 12.65 | 12.87 | 14,292 | 12.706 | 0.00% |
| 2014-10-31 | 0 | 22.60 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.65 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-10-30 | 0 | 22.60 | 22.60 | 23.10 | - | - | 0 | 0 | - | 12.65 | 12.65 | 12.93 | - | - | 0 | - | 0.44% |
| 2014-10-29 | 0 | 22.50 | 22.50 | 23.20 | - | - | 0 | 0 | - | 12.59 | 12.59 | 12.99 | - | - | 0 | - | 0.00% |
| 2014-10-28 | 0 | 22.50 | 22.20 | 23.10 | 22.50 | 22.60 | 4,000 | 90,200 | 22.550 | 12.59 | 12.43 | 12.93 | 12.59 | 12.65 | 7,146 | 12.623 | -1.32% |
| 2014-10-27 | 0 | 22.80 | 22.60 | 23.10 | - | - | 0 | 0 | - | 12.76 | 12.65 | 12.93 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 22.80 | 22.50 | 22.90 | - | - | 0 | 0 | - | 12.76 | 12.59 | 12.82 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 22.80 | 22.25 | 22.80 | - | - | 0 | 0 | - | 12.76 | 12.45 | 12.76 | - | - | 0 | - | -0.44% |
| 2014-10-22 | 0 | 22.90 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.82 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 22.90 | 22.30 | 22.90 | - | - | 0 | 0 | - | 12.82 | 12.48 | 12.82 | - | - | 0 | - | -0.43% |
| 2014-10-20 | 0 | 23.00 | 22.45 | 23.30 | - | - | 0 | 0 | - | 12.87 | 12.57 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 23.00 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.87 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 23.00 | 22.30 | 23.30 | - | - | 0 | 0 | - | 12.87 | 12.48 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 23.00 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.87 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 23.00 | 22.00 | 23.20 | - | - | 0 | 0 | - | 12.87 | 12.31 | 12.99 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 23.00 | 22.50 | 23.40 | - | - | 0 | 0 | - | 12.87 | 12.59 | 13.10 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 23.00 | 22.30 | 23.00 | - | - | 0 | 0 | - | 12.87 | 12.48 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 23.00 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.87 | 12.59 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-10-08 | 0 | 23.00 | 22.50 | - | 22.55 | 23.00 | 8,000 | 181,500 | 22.688 | 12.87 | 12.59 | - | 12.62 | 12.87 | 14,292 | 12.699 | 4.31% |
| 2014-10-07 | 0 | 22.05 | 22.05 | 23.00 | 22.00 | 22.15 | 10,000 | 220,500 | 22.050 | 12.34 | 12.34 | 12.87 | 12.31 | 12.40 | 17,865 | 12.343 | 0.23% |
| 2014-10-06 | 0 | 22.00 | 22.00 | 22.60 | - | - | 0 | 0 | - | 12.31 | 12.31 | 12.65 | - | - | 0 | - | 0.00% |
| 2014-10-03 | 0 | 22.00 | 21.70 | 22.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 12.31 | 12.15 | 12.31 | 12.31 | 12.31 | 3,573 | 12.315 | -1.35% |
| 2014-09-30 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 12.48 | 12.31 | 12.65 | - | - | 0 | - | 0.00% |
| 2014-09-29 | 0 | 22.30 | 22.20 | 22.80 | 22.30 | 22.30 | 4,000 | 89,200 | 22.300 | 12.48 | 12.43 | 12.76 | 12.48 | 12.48 | 7,146 | 12.483 | -1.76% |
| 2014-09-26 | 0 | 22.70 | 22.30 | 23.00 | - | - | 0 | 0 | - | 12.71 | 12.48 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 22.70 | 22.65 | 23.10 | - | - | 0 | 0 | - | 12.71 | 12.68 | 12.93 | - | - | 0 | - | 0.00% |
| 2014-09-24 | 0 | 22.70 | 22.30 | 23.05 | 22.70 | 22.80 | 20,000 | 455,000 | 22.750 | 12.71 | 12.48 | 12.90 | 12.71 | 12.76 | 35,730 | 12.734 | -2.58% |
| 2014-09-23 | 0 | 23.30 | 22.75 | 23.30 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 13.04 | 12.73 | 13.04 | 13.15 | 13.15 | 3,573 | 13.154 | 3.56% |
| 2014-09-22 | 0 | 22.50 | 22.35 | 23.00 | - | - | 0 | 0 | - | 12.59 | 12.51 | 12.87 | - | - | 0 | - | 0.00% |
| 2014-09-19 | 0 | 22.50 | 22.50 | 22.90 | 22.20 | 22.50 | 16,000 | 359,200 | 22.450 | 12.59 | 12.59 | 12.82 | 12.43 | 12.59 | 28,584 | 12.567 | -1.75% |
| 2014-09-18 | 0 | 22.90 | 22.40 | 23.10 | - | - | 0 | 0 | - | 12.82 | 12.54 | 12.93 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 22.90 | 22.90 | 23.20 | - | - | 0 | 0 | - | 12.82 | 12.82 | 12.99 | - | - | 0 | - | 0.44% |
| 2014-09-16 | 0 | 22.80 | 22.70 | 23.20 | - | - | 0 | 0 | - | 12.76 | 12.71 | 12.99 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 22.80 | 22.60 | 23.20 | - | - | 0 | 0 | - | 12.76 | 12.65 | 12.99 | - | - | 0 | - | 0.00% |
| 2014-09-12 | 0 | 22.80 | 22.55 | 23.20 | - | - | 0 | 0 | - | 12.76 | 12.62 | 12.99 | - | - | 0 | - | 0.00% |
| 2014-09-11 | 0 | 22.80 | 22.80 | 23.10 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 12.76 | 12.76 | 12.93 | 12.76 | 12.76 | 3,573 | 12.762 | -0.44% |
| 2014-09-10 | 0 | 22.90 | 22.45 | 23.10 | - | - | 0 | 0 | - | 12.82 | 12.57 | 12.93 | - | - | 0 | - | 0.00% |
| 2014-09-08 | 0 | 22.90 | 22.90 | 23.15 | - | - | 0 | 0 | - | 12.82 | 12.82 | 12.96 | - | - | 0 | - | 0.22% |
| 2014-09-05 | 0 | 22.85 | 22.60 | 23.20 | - | - | 0 | 0 | - | 12.79 | 12.65 | 12.99 | - | - | 0 | - | -0.00% |
| 2014-09-04 | 0 | 23.45 | 23.45 | 23.50 | 23.35 | 23.45 | 14,000 | 327,900 | 23.421 | 12.79 | 12.79 | 12.82 | 12.74 | 12.79 | 25,668 | 12.775 | 1.52% |
| 2014-09-03 | 0 | 23.10 | 23.10 | 23.45 | 23.00 | 23.10 | 9,010 | 207,228 | 23.000 | 12.60 | 12.60 | 12.79 | 12.55 | 12.60 | 16,519 | 12.545 | -0.43% |
| 2014-09-02 | 0 | 23.20 | 23.00 | 23.35 | 23.00 | 23.20 | 8,337 | 192,183 | 23.052 | 12.65 | 12.55 | 12.74 | 12.55 | 12.65 | 15,285 | 12.573 | -0.85% |
| 2014-09-01 | 0 | 23.40 | 23.20 | 23.45 | 23.40 | 23.60 | 10,000 | 234,600 | 23.460 | 12.76 | 12.65 | 12.79 | 12.76 | 12.87 | 18,334 | 12.796 | 1.74% |
| 2014-08-29 | 0 | 23.00 | 23.00 | 23.40 | 23.00 | 23.00 | 168,460 | 3,874,465 | 22.999 | 12.55 | 12.55 | 12.76 | 12.55 | 12.55 | 308,854 | 12.545 | 0.00% |
| 2014-08-28 | 0 | 23.00 | 22.95 | 23.30 | - | - | 0 | 0 | - | 12.55 | 12.52 | 12.71 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 23.00 | 22.95 | 23.40 | - | - | 0 | 0 | - | 12.55 | 12.52 | 12.76 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 23.00 | 23.00 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.55 | 12.55 | 12.76 | 12.55 | 12.55 | 3,667 | 12.545 | 0.00% |
| 2014-08-25 | 0 | 23.00 | 23.00 | 23.30 | - | - | 0 | 0 | - | 12.55 | 12.55 | 12.71 | - | - | 0 | - | 0.22% |
| 2014-08-22 | 0 | 22.95 | 22.95 | 23.30 | 22.95 | 23.00 | 8,800 | 202,060 | 22.961 | 12.52 | 12.52 | 12.71 | 12.52 | 12.55 | 16,134 | 12.524 | -0.22% |
| 2014-08-21 | 0 | 23.00 | 23.00 | 23.30 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.55 | 12.55 | 12.71 | 12.55 | 12.55 | 7,334 | 12.545 | 0.00% |
| 2014-08-20 | 0 | 23.00 | 23.00 | 23.30 | 22.85 | 23.00 | 14,000 | 319,700 | 22.836 | 12.55 | 12.55 | 12.71 | 12.46 | 12.55 | 25,668 | 12.455 | 0.00% |
| 2014-08-19 | 0 | 23.00 | 23.00 | 23.30 | 22.10 | 23.10 | 42,000 | 950,700 | 22.636 | 12.55 | 12.55 | 12.71 | 12.05 | 12.60 | 77,003 | 12.346 | -2.13% |
| 2014-08-18 | 0 | 23.50 | 22.90 | 23.80 | - | - | 0 | 0 | - | 12.82 | 12.49 | 12.98 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 23.50 | 23.20 | 23.90 | - | - | 0 | 0 | - | 12.82 | 12.65 | 13.04 | - | - | 0 | - | 0.00% |
| 2014-08-14 | 0 | 23.50 | 23.30 | 24.00 | - | - | 0 | 0 | - | 12.82 | 12.71 | 13.09 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 23.50 | 23.50 | 23.60 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 12.82 | 12.82 | 12.87 | 12.82 | 12.82 | 7,334 | 12.818 | 0.00% |
| 2014-08-12 | 0 | 23.50 | 22.10 | 23.50 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 12.82 | 12.05 | 12.82 | 12.82 | 12.82 | 7,334 | 12.818 | 0.00% |
| 2014-08-11 | 0 | 23.50 | 23.20 | 23.50 | 23.45 | 23.50 | 4,800 | 112,300 | 23.396 | 12.82 | 12.65 | 12.82 | 12.79 | 12.82 | 8,800 | 12.761 | 0.43% |
| 2014-08-08 | 0 | 23.40 | 23.00 | 23.45 | - | - | 0 | 0 | - | 12.76 | 12.55 | 12.79 | - | - | 0 | - | 0.00% |
| 2014-08-07 | 0 | 23.40 | 23.00 | 23.50 | - | - | 0 | 0 | - | 12.76 | 12.55 | 12.82 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 23.40 | 23.20 | 23.50 | - | - | 0 | 0 | - | 12.76 | 12.65 | 12.82 | - | - | 0 | - | 0.00% |
| 2014-08-05 | 0 | 23.40 | 23.20 | 23.50 | - | - | 0 | 0 | - | 12.76 | 12.65 | 12.82 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 23.40 | 23.25 | 23.50 | 23.25 | 23.40 | 14,000 | 327,100 | 23.364 | 12.76 | 12.68 | 12.82 | 12.68 | 12.76 | 25,668 | 12.744 | 0.43% |
| 2014-08-01 | 0 | 23.30 | 23.25 | 23.40 | 23.20 | 23.30 | 36,000 | 837,800 | 23.272 | 12.71 | 12.68 | 12.76 | 12.65 | 12.71 | 66,002 | 12.693 | 0.43% |
| 2014-07-31 | 0 | 23.20 | 23.20 | 23.30 | - | - | 0 | 0 | - | 12.65 | 12.65 | 12.71 | - | - | 0 | - | 0.00% |
| 2014-07-30 | 0 | 23.20 | 23.20 | 23.30 | - | - | 0 | 0 | - | 12.65 | 12.65 | 12.71 | - | - | 0 | - | 0.00% |
| 2014-07-29 | 0 | 23.20 | 23.10 | 23.25 | 23.20 | 23.20 | 16,000 | 371,200 | 23.200 | 12.65 | 12.60 | 12.68 | 12.65 | 12.65 | 29,334 | 12.654 | 0.43% |
| 2014-07-28 | 0 | 23.10 | 23.10 | 23.30 | 23.05 | 23.05 | 20,000 | 461,000 | 23.050 | 12.60 | 12.60 | 12.71 | 12.57 | 12.57 | 36,668 | 12.572 | 0.43% |
| 2014-07-25 | 0 | 23.00 | 23.00 | 23.20 | 22.80 | 23.00 | 44,000 | 1,004,000 | 22.818 | 12.55 | 12.55 | 12.65 | 12.44 | 12.55 | 80,669 | 12.446 | 0.00% |
| 2014-07-24 | 0 | 23.00 | 23.00 | 23.15 | - | - | 0 | 0 | - | 12.55 | 12.55 | 12.63 | - | - | 0 | - | 0.44% |
| 2014-07-23 | 0 | 22.90 | 22.90 | 23.40 | 22.80 | 22.90 | 32,000 | 730,600 | 22.831 | 12.49 | 12.49 | 12.76 | 12.44 | 12.49 | 58,669 | 12.453 | -0.43% |
| 2014-07-22 | 0 | 23.00 | 22.90 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.55 | 12.49 | 12.76 | 12.55 | 12.55 | 3,667 | 12.545 | 0.00% |
| 2014-07-21 | 0 | 23.00 | 23.00 | 23.40 | 23.00 | 23.00 | 8,000 | 184,000 | 23.000 | 12.55 | 12.55 | 12.76 | 12.55 | 12.55 | 14,667 | 12.545 | 0.00% |
| 2014-07-18 | 0 | 23.00 | 22.80 | - | 23.00 | 23.00 | 12,000 | 276,000 | 23.000 | 12.55 | 12.44 | - | 12.55 | 12.55 | 22,001 | 12.545 | 1.32% |
| 2014-07-17 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 12.38 | 12.38 | 12.55 | - | - | 0 | - | 0.00% |
| 2014-07-16 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 16,000 | 363,200 | 22.700 | 12.38 | 12.38 | 12.55 | 12.38 | 12.38 | 29,334 | 12.381 | 0.00% |
| 2014-07-15 | 0 | 22.70 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.38 | 12.33 | 12.55 | - | - | 0 | - | 0.00% |
| 2014-07-14 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 12.38 | 12.38 | 12.55 | 12.38 | 12.38 | 3,667 | 12.381 | -0.87% |
| 2014-07-11 | 0 | 22.90 | 22.90 | 23.00 | - | - | 0 | 0 | - | 12.49 | 12.49 | 12.55 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 22.90 | 22.70 | 23.00 | - | - | 0 | 0 | - | 12.49 | 12.38 | 12.55 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 22.90 | 22.85 | 22.90 | - | - | 0 | 0 | - | 12.49 | 12.46 | 12.49 | - | - | 0 | - | 0.00% |
| 2014-07-08 | 0 | 22.90 | 22.80 | 23.00 | 22.90 | 22.90 | 20,000 | 458,000 | 22.900 | 12.49 | 12.44 | 12.55 | 12.49 | 12.49 | 36,668 | 12.490 | 0.00% |
| 2014-07-07 | 0 | 22.90 | 22.75 | 23.40 | 22.90 | 23.00 | 28,000 | 642,200 | 22.936 | 12.49 | 12.41 | 12.76 | 12.49 | 12.55 | 51,335 | 12.510 | 0.44% |
| 2014-07-04 | 0 | 22.80 | 22.65 | 22.90 | 22.70 | 22.80 | 12,000 | 273,300 | 22.775 | 12.44 | 12.35 | 12.49 | 12.38 | 12.44 | 22,001 | 12.422 | 0.44% |
| 2014-07-03 | 0 | 22.70 | 22.50 | 22.70 | - | - | 0 | 0 | - | 12.38 | 12.27 | 12.38 | - | - | 0 | - | 0.00% |
| 2014-07-02 | 0 | 22.70 | 22.10 | 22.70 | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 12.38 | 12.05 | 12.38 | 12.38 | 12.38 | 7,334 | 12.381 | 0.44% |
| 2014-06-30 | 0 | 22.60 | 22.25 | 22.60 | 22.60 | 22.60 | 6,000 | 135,600 | 22.600 | 12.33 | 12.14 | 12.33 | 12.33 | 12.33 | 11,000 | 12.327 | 0.22% |
| 2014-06-27 | 0 | 22.55 | 22.50 | 22.90 | 22.20 | 22.55 | 12,000 | 269,100 | 22.425 | 12.30 | 12.27 | 12.49 | 12.11 | 12.30 | 22,001 | 12.231 | 0.67% |
| 2014-06-26 | 0 | 22.40 | 22.10 | 22.40 | 22.40 | 22.40 | 6,000 | 134,400 | 22.400 | 12.22 | 12.05 | 12.22 | 12.22 | 12.22 | 11,000 | 12.218 | 1.36% |
| 2014-06-25 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 12.05 | 12.05 | 12.22 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 12.05 | 12.05 | 12.22 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 12.05 | 12.05 | 12.22 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 22.10 | 22.10 | 22.40 | 22.10 | 22.15 | 16,000 | 353,900 | 22.119 | 12.05 | 12.05 | 12.22 | 12.05 | 12.08 | 29,334 | 12.064 | -0.45% |
| 2014-06-19 | 0 | 22.20 | 22.15 | 22.30 | 22.20 | 22.30 | 62,000 | 1,380,400 | 22.265 | 12.11 | 12.08 | 12.16 | 12.11 | 12.16 | 113,671 | 12.144 | 0.00% |
| 2014-06-18 | 0 | 22.20 | 22.20 | 22.30 | 22.20 | 22.40 | 52,400 | 1,169,640 | 22.321 | 12.11 | 12.11 | 12.16 | 12.11 | 12.22 | 96,070 | 12.175 | -0.89% |
| 2014-06-17 | 0 | 22.40 | 22.25 | 22.40 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 12.22 | 12.14 | 12.22 | 12.22 | 12.22 | 3,667 | 12.218 | 0.45% |
| 2014-06-16 | 0 | 22.30 | 22.25 | 22.50 | 22.20 | 22.30 | 20,000 | 445,000 | 22.250 | 12.16 | 12.14 | 12.27 | 12.11 | 12.16 | 36,668 | 12.136 | 0.45% |
| 2014-06-13 | 0 | 22.20 | 22.00 | 22.50 | - | - | 0 | 0 | - | 12.11 | 12.00 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-06-12 | 0 | 22.20 | 22.00 | 22.50 | - | - | 0 | 0 | - | 12.11 | 12.00 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 22.20 | 22.15 | 22.50 | - | - | 0 | 0 | - | 12.11 | 12.08 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 22.20 | 22.00 | 22.40 | - | - | 0 | 0 | - | 12.11 | 12.00 | 12.22 | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 22.20 | 22.20 | 22.40 | 22.20 | 22.20 | 6,000 | 133,200 | 22.200 | 12.11 | 12.11 | 12.22 | 12.11 | 12.11 | 11,000 | 12.109 | 0.45% |
| 2014-06-06 | 0 | 22.10 | 22.10 | 22.45 | - | - | 0 | 0 | - | 12.05 | 12.05 | 12.25 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 12.05 | 12.05 | 12.22 | - | - | 0 | - | 0.45% |
| 2014-06-04 | 0 | 22.00 | 22.00 | 22.40 | 22.00 | 22.00 | 14,000 | 308,000 | 22.000 | 12.00 | 12.00 | 12.22 | 12.00 | 12.00 | 25,668 | 12.000 | -1.12% |
| 2014-06-03 | 0 | 22.25 | 22.25 | 22.40 | 22.25 | 22.25 | 2,000 | 44,500 | 22.250 | 12.14 | 12.14 | 12.22 | 12.14 | 12.14 | 3,667 | 12.136 | 0.68% |
| 2014-05-30 | 0 | 22.10 | 22.00 | 22.40 | - | - | 0 | 0 | - | 12.05 | 12.00 | 12.22 | - | - | 0 | - | 0.00% |
| 2014-05-29 | 0 | 22.10 | 22.00 | 22.20 | - | - | 0 | 0 | - | 12.05 | 12.00 | 12.11 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 22.10 | 21.95 | 22.10 | 22.00 | 22.10 | 14,000 | 308,200 | 22.014 | 12.05 | 11.97 | 12.05 | 12.00 | 12.05 | 25,668 | 12.007 | 1.84% |
| 2014-05-27 | 0 | 21.70 | 21.70 | 21.95 | 21.70 | 21.80 | 24,000 | 521,300 | 21.721 | 11.84 | 11.84 | 11.97 | 11.84 | 11.89 | 44,002 | 11.847 | -0.46% |
| 2014-05-26 | 0 | 21.80 | 21.70 | 22.40 | 21.80 | 21.80 | 40,000 | 872,000 | 21.800 | 11.89 | 11.84 | 12.22 | 11.89 | 11.89 | 73,336 | 11.890 | 0.00% |
| 2014-05-23 | 0 | 21.80 | 21.80 | 22.35 | - | - | 0 | 0 | - | 11.89 | 11.89 | 12.19 | - | - | 0 | - | 0.93% |
| 2014-05-22 | 0 | 21.60 | 21.50 | 21.60 | 21.60 | 21.60 | 12,000 | 259,200 | 21.600 | 11.78 | 11.73 | 11.78 | 11.78 | 11.78 | 22,001 | 11.781 | 0.00% |
| 2014-05-21 | 0 | 21.60 | 21.50 | 21.70 | 21.60 | 21.70 | 60,000 | 1,298,000 | 21.633 | 11.78 | 11.73 | 11.84 | 11.78 | 11.84 | 110,004 | 11.800 | 2.37% |
| 2014-05-20 | 0 | 21.10 | 21.10 | 21.20 | 21.10 | 21.10 | 18,000 | 379,800 | 21.100 | 11.51 | 11.51 | 11.56 | 11.51 | 11.51 | 33,001 | 11.509 | 0.00% |
| 2014-05-19 | 0 | 21.10 | 21.00 | 21.20 | 21.00 | 21.20 | 14,000 | 295,400 | 21.100 | 11.51 | 11.45 | 11.56 | 11.45 | 11.56 | 25,668 | 11.509 | -0.94% |
| 2014-05-16 | 0 | 21.30 | 21.30 | 22.50 | 21.00 | 21.30 | 4,000 | 84,600 | 21.150 | 11.62 | 11.62 | 12.27 | 11.45 | 11.62 | 7,334 | 11.536 | -4.27% |
| 2014-05-15 | 0 | 22.25 | 21.00 | 22.50 | - | - | 0 | 0 | - | 12.14 | 11.45 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 22.25 | 21.20 | 22.45 | 20.50 | 22.60 | 10,000 | 217,500 | 21.750 | 12.14 | 11.56 | 12.25 | 11.18 | 12.33 | 18,334 | 11.863 | 8.54% |
| 2014-05-13 | 0 | 20.50 | 20.30 | 22.60 | - | - | 0 | 0 | - | 11.18 | 11.07 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 20.50 | 20.15 | 22.60 | - | - | 0 | 0 | - | 11.18 | 10.99 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-05-09 | 0 | 20.50 | 20.20 | 22.80 | 20.50 | 20.50 | 4,000 | 82,000 | 20.500 | 11.18 | 11.02 | 12.44 | 11.18 | 11.18 | 7,334 | 11.181 | 0.74% |
| 2014-05-08 | 0 | 20.35 | 20.10 | 22.50 | 20.35 | 20.35 | 4,000 | 81,400 | 20.350 | 11.10 | 10.96 | 12.27 | 11.10 | 11.10 | 7,334 | 11.100 | 1.50% |
| 2014-05-07 | 0 | 20.05 | 20.05 | 20.40 | 20.05 | 20.50 | 4,000 | 81,100 | 20.275 | 10.94 | 10.94 | 11.13 | 10.94 | 11.18 | 7,334 | 11.059 | -3.14% |
| 2014-05-05 | 0 | 20.70 | 20.25 | 22.50 | - | - | 0 | 0 | - | 11.29 | 11.05 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 20.70 | 20.60 | 20.70 | 20.70 | 20.70 | 10,000 | 207,000 | 20.700 | 11.29 | 11.24 | 11.29 | 11.29 | 11.29 | 18,334 | 11.291 | 0.24% |
| 2014-04-30 | 0 | 20.65 | 20.65 | 22.50 | - | - | 0 | 0 | - | 11.26 | 11.26 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 20.65 | 20.60 | 21.00 | 20.65 | 21.00 | 6,000 | 124,600 | 20.767 | 11.26 | 11.24 | 11.45 | 11.26 | 11.45 | 11,000 | 11.327 | -2.13% |
| 2014-04-28 | 0 | 21.10 | 20.70 | 21.70 | - | - | 0 | 0 | - | 11.51 | 11.29 | 11.84 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 21.10 | 20.60 | 21.30 | - | - | 0 | 0 | - | 11.51 | 11.24 | 11.62 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 21.10 | 21.00 | 21.25 | - | - | 0 | 0 | - | 11.51 | 11.45 | 11.59 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 21.10 | 20.60 | 21.60 | - | - | 0 | 0 | - | 11.51 | 11.24 | 11.78 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 21.10 | 20.20 | 21.80 | - | - | 0 | 0 | - | 11.51 | 11.02 | 11.89 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 21.10 | 21.10 | 21.25 | - | - | 0 | 0 | - | 11.51 | 11.51 | 11.59 | - | - | 0 | - | 0.96% |
| 2014-04-16 | 0 | 20.90 | 20.90 | 22.50 | - | - | 0 | 0 | - | 11.40 | 11.40 | 12.27 | - | - | 0 | - | 0.97% |
| 2014-04-15 | 0 | 20.70 | 20.70 | 21.00 | - | - | 2,000 | 41,400 | 20.700 | 11.29 | 11.29 | 11.45 | - | - | 3,667 | 11.291 | 0.49% |
| 2014-04-14 | 0 | 20.60 | 20.45 | 20.65 | 20.60 | 20.60 | 2,000 | 41,200 | 20.600 | 11.24 | 11.15 | 11.26 | 11.24 | 11.24 | 3,667 | 11.236 | 0.98% |
| 2014-04-11 | 0 | 20.40 | 20.30 | 21.00 | - | - | 0 | 0 | - | 11.13 | 11.07 | 11.45 | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 20.40 | 20.30 | 20.60 | 20.40 | 20.40 | 5,630 | 114,526 | 20.342 | 11.13 | 11.07 | 11.24 | 11.13 | 11.13 | 10,322 | 11.095 | -0.49% |
| 2014-04-09 | 0 | 20.50 | 20.40 | 20.80 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 11.18 | 11.13 | 11.35 | 11.18 | 11.18 | 3,667 | 11.181 | 0.49% |
| 2014-04-08 | 0 | 20.40 | 20.40 | 20.80 | - | - | 0 | 0 | - | 11.13 | 11.13 | 11.35 | - | - | 0 | - | 0.25% |
| 2014-04-07 | 0 | 20.35 | 20.15 | 20.80 | - | - | 0 | 0 | - | 11.10 | 10.99 | 11.35 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 20.35 | 20.30 | 20.80 | - | - | 0 | 0 | - | 11.10 | 11.07 | 11.35 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 20.35 | 20.20 | 20.60 | 20.00 | 20.35 | 6,000 | 120,800 | 20.133 | 11.10 | 11.02 | 11.24 | 10.91 | 11.10 | 11,000 | 10.981 | -0.49% |
| 2014-04-02 | 0 | 20.45 | 20.30 | 20.45 | - | - | 0 | 0 | - | 11.15 | 11.07 | 11.15 | - | - | 0 | - | -0.24% |
| 2014-04-01 | 0 | 20.50 | 20.50 | 21.00 | 20.50 | 20.50 | 14,000 | 287,000 | 20.500 | 11.18 | 11.18 | 11.45 | 11.18 | 11.18 | 25,668 | 11.181 | 0.00% |
| 2014-03-31 | 0 | 20.50 | 20.30 | 21.00 | 20.40 | 20.50 | 8,000 | 163,800 | 20.475 | 11.18 | 11.07 | 11.45 | 11.13 | 11.18 | 14,667 | 11.168 | 0.49% |
| 2014-03-28 | 0 | 20.40 | 20.40 | 20.80 | 20.40 | 20.40 | 2,000 | 40,800 | 20.400 | 11.13 | 11.13 | 11.35 | 11.13 | 11.13 | 3,667 | 11.127 | 0.00% |
| 2014-03-27 | 0 | 20.40 | 20.20 | 20.70 | - | - | 0 | 0 | - | 11.13 | 11.02 | 11.29 | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 20.40 | 20.20 | 20.60 | 20.20 | 20.40 | 8,000 | 162,000 | 20.250 | 11.13 | 11.02 | 11.24 | 11.02 | 11.13 | 14,667 | 11.045 | 1.75% |
| 2014-03-25 | 0 | 20.05 | 20.05 | 20.55 | 20.00 | 20.00 | 10,000 | 200,000 | 20.000 | 10.94 | 10.94 | 11.21 | 10.91 | 10.91 | 18,334 | 10.909 | 0.45% |
| 2014-03-24 | 0 | 19.96 | 19.82 | 19.96 | 19.80 | 20.85 | 90,000 | 1,801,560 | 20.017 | 10.89 | 10.81 | 10.89 | 10.80 | 11.37 | 165,006 | 10.918 | -0.45% |
| 2014-03-21 | 0 | 20.05 | 20.05 | 20.80 | 20.00 | 20.40 | 300,000 | 6,004,100 | 20.014 | 10.94 | 10.94 | 11.35 | 10.91 | 11.13 | 550,019 | 10.916 | -7.60% |
| 2014-03-20 | 0 | 21.70 | 21.70 | 22.60 | 19.68 | 20.60 | 24,000 | 491,360 | 20.473 | 11.84 | 11.84 | 12.33 | 10.73 | 11.24 | 44,002 | 11.167 | 4.58% |
| 2014-03-19 | 0 | 20.75 | 20.60 | 21.80 | 20.75 | 20.90 | 40,000 | 832,800 | 20.820 | 11.32 | 11.24 | 11.89 | 11.32 | 11.40 | 73,336 | 11.356 | -4.82% |
| 2014-03-18 | 0 | 21.80 | 20.50 | 22.60 | 21.80 | 22.10 | 44,000 | 965,800 | 21.950 | 11.89 | 11.18 | 12.33 | 11.89 | 12.05 | 80,669 | 11.972 | -1.36% |
| 2014-03-17 | 0 | 22.10 | 22.00 | 22.25 | 22.10 | 22.25 | 44,000 | 974,700 | 22.152 | 12.05 | 12.00 | 12.14 | 12.05 | 12.14 | 80,669 | 12.083 | -0.45% |
| 2014-03-14 | 0 | 22.20 | 22.20 | 22.35 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 12.11 | 12.11 | 12.19 | 12.11 | 12.11 | 3,667 | 12.109 | -0.45% |
| 2014-03-13 | 0 | 22.30 | 22.30 | 22.80 | 22.30 | 22.30 | 6,000 | 133,800 | 22.300 | 12.16 | 12.16 | 12.44 | 12.16 | 12.16 | 11,000 | 12.163 | -1.11% |
| 2014-03-12 | 0 | 22.55 | 22.30 | 22.80 | - | - | 0 | 0 | - | 12.30 | 12.16 | 12.44 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 22.55 | 22.40 | 22.60 | - | - | 0 | 0 | - | 12.30 | 12.22 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 22.55 | 22.40 | 22.60 | - | - | 0 | 0 | - | 12.30 | 12.22 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 22.55 | 22.45 | 22.85 | - | - | 0 | 0 | - | 12.30 | 12.25 | 12.46 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 22.55 | 22.40 | 23.30 | - | - | 0 | 0 | - | 12.30 | 12.22 | 12.71 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 22.55 | 22.50 | 22.75 | - | - | 0 | 0 | - | 12.30 | 12.27 | 12.41 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 22.55 | 22.50 | 23.00 | 22.40 | 22.55 | 16,000 | 360,300 | 22.519 | 12.30 | 12.27 | 12.55 | 12.22 | 12.30 | 29,334 | 12.283 | 1.12% |
| 2014-03-03 | 0 | 22.30 | 22.30 | 22.55 | 22.30 | 22.30 | 10,000 | 223,000 | 22.300 | 12.16 | 12.16 | 12.30 | 12.16 | 12.16 | 18,334 | 12.163 | 0.00% |
| 2014-02-28 | 0 | 22.30 | 22.30 | 22.55 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.30 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 22.30 | 22.30 | 22.55 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.30 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 22.30 | 22.30 | 22.55 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.30 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 22.30 | 22.20 | 22.55 | 22.30 | 22.30 | 20,000 | 446,000 | 22.300 | 12.16 | 12.11 | 12.30 | 12.16 | 12.16 | 36,668 | 12.163 | -0.45% |
| 2014-02-24 | 0 | 22.40 | 22.35 | 22.55 | - | - | 0 | 0 | - | 12.22 | 12.19 | 12.30 | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 22.40 | 22.10 | 22.55 | 22.20 | 22.40 | 12,703 | 282,976 | 22.276 | 12.22 | 12.05 | 12.30 | 12.11 | 12.22 | 23,290 | 12.150 | 1.36% |
| 2014-02-20 | 0 | 22.10 | 22.10 | 22.35 | 22.10 | 22.15 | 6,000 | 132,700 | 22.117 | 12.05 | 12.05 | 12.19 | 12.05 | 12.08 | 11,000 | 12.063 | 1.38% |
| 2014-02-19 | 0 | 21.80 | 21.80 | 22.55 | 21.80 | 22.00 | 36,000 | 786,800 | 21.856 | 11.89 | 11.89 | 12.30 | 11.89 | 12.00 | 66,002 | 11.921 | -3.33% |
| 2014-02-18 | 0 | 22.55 | 21.50 | 22.55 | - | - | 0 | 0 | - | 12.30 | 11.73 | 12.30 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 22.55 | 21.45 | 22.55 | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 12.30 | 11.70 | 12.30 | 12.33 | 12.33 | 7,334 | 12.327 | 0.22% |
| 2014-02-14 | 0 | 22.50 | 21.30 | 22.60 | - | - | 0 | 0 | - | 12.27 | 11.62 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 22.50 | 21.35 | 22.60 | - | - | 0 | 0 | - | 12.27 | 11.65 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 22.50 | 21.60 | 22.60 | - | - | 0 | 0 | - | 12.27 | 11.78 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-02-11 | 0 | 22.50 | 21.30 | 22.60 | - | - | 0 | 0 | - | 12.27 | 11.62 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 22.50 | 21.20 | 22.60 | - | - | 0 | 0 | - | 12.27 | 11.56 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 22.50 | 21.50 | 22.50 | - | - | 0 | 0 | - | 12.27 | 11.73 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-02-06 | 0 | 22.50 | 21.80 | 22.50 | - | - | 0 | 0 | - | 12.27 | 11.89 | 12.27 | - | - | 0 | - | -0.44% |
| 2014-02-05 | 0 | 22.60 | 21.60 | 22.60 | - | - | 0 | 0 | - | 12.33 | 11.78 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-02-04 | 0 | 22.60 | 21.50 | 22.60 | - | - | 0 | 0 | - | 12.33 | 11.73 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 22.60 | 21.60 | 22.60 | - | - | 0 | 0 | - | 12.33 | 11.78 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 22.60 | 21.50 | 22.60 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 12.33 | 11.73 | 12.33 | 12.33 | 12.33 | 3,667 | 12.327 | 2.73% |
| 2014-01-28 | 0 | 22.00 | 21.50 | 22.60 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.33 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 22.00 | 21.50 | 22.70 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.38 | - | - | 0 | - | 0.00% |
| 2014-01-24 | 0 | 22.00 | 22.00 | 22.60 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 12.00 | 12.00 | 12.33 | 12.00 | 12.00 | 3,667 | 12.000 | 0.00% |
| 2014-01-23 | 0 | 22.00 | 21.80 | 22.40 | - | - | 0 | 0 | - | 12.00 | 11.89 | 12.22 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 22.00 | 22.00 | 22.50 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 12.00 | 12.00 | 12.27 | 12.00 | 12.00 | 3,667 | 12.000 | 0.00% |
| 2014-01-21 | 0 | 22.00 | 21.70 | 22.50 | - | - | 0 | 0 | - | 12.00 | 11.84 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 22.00 | 21.50 | 22.50 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-01-17 | 0 | 22.00 | 21.50 | 22.50 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 22.00 | 20.90 | 22.50 | - | - | 0 | 0 | - | 12.00 | 11.40 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 22.00 | 21.00 | 22.70 | - | - | 0 | 0 | - | 12.00 | 11.45 | 12.38 | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 22.00 | 21.40 | 22.50 | - | - | 0 | 0 | - | 12.00 | 11.67 | 12.27 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 22.00 | 21.50 | 22.15 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.08 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 22.00 | 21.50 | 22.70 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.38 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 22.00 | 21.60 | 22.30 | - | - | 0 | 0 | - | 12.00 | 11.78 | 12.16 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 22.00 | 21.50 | 22.30 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.16 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 22.00 | 21.50 | 22.40 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.22 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 12.00 | 11.73 | 12.00 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 22.00 | 21.65 | 22.80 | - | - | 0 | 0 | - | 12.00 | 11.81 | 12.44 | - | - | 0 | - | 0.00% |
| 2014-01-02 | 0 | 22.00 | 22.00 | 22.30 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 12.00 | 12.00 | 12.16 | 12.00 | 12.00 | 3,667 | 12.000 | 0.92% |
| 2013-12-31 | 0 | 21.80 | 21.80 | 23.00 | - | - | 0 | 0 | - | 11.89 | 11.89 | 12.55 | - | - | 0 | - | 0.46% |
| 2013-12-30 | 0 | 21.70 | 21.70 | 22.20 | - | - | 0 | 0 | - | 11.84 | 11.84 | 12.11 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 21.70 | 21.70 | 23.50 | 21.70 | 21.70 | 2,000 | 43,400 | 21.700 | 11.84 | 11.84 | 12.82 | 11.84 | 11.84 | 3,667 | 11.836 | 0.46% |
| 2013-12-24 | 0 | 21.60 | 21.60 | 21.90 | - | - | 0 | 0 | - | 11.78 | 11.78 | 11.95 | - | - | 0 | - | 0.47% |
| 2013-12-23 | 0 | 21.50 | 21.50 | 21.65 | 21.50 | 22.35 | 12,000 | 259,700 | 21.642 | 11.73 | 11.73 | 11.81 | 11.73 | 12.19 | 22,001 | 11.804 | 0.00% |
| 2013-12-20 | 0 | 21.50 | 21.50 | 22.00 | 21.50 | 21.60 | 4,000 | 86,200 | 21.550 | 11.73 | 11.73 | 12.00 | 11.73 | 11.78 | 7,334 | 11.754 | -2.05% |
| 2013-12-19 | 0 | 21.95 | 21.65 | 21.95 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.97 | 11.81 | 11.97 | 12.00 | 12.00 | 3,667 | 12.000 | 0.00% |
| 2013-12-18 | 0 | 21.95 | 21.70 | 21.95 | 21.95 | 21.95 | 2,000 | 43,900 | 21.950 | 11.97 | 11.84 | 11.97 | 11.97 | 11.97 | 3,667 | 11.972 | -0.23% |
| 2013-12-17 | 0 | 22.00 | 21.80 | 22.00 | 21.80 | 22.00 | 20,000 | 439,500 | 21.975 | 12.00 | 11.89 | 12.00 | 11.89 | 12.00 | 36,668 | 11.986 | 1.62% |
| 2013-12-16 | 0 | 21.65 | 21.65 | 22.95 | 20.80 | 22.00 | 20,000 | 430,400 | 21.520 | 11.81 | 11.81 | 12.52 | 11.35 | 12.00 | 36,668 | 11.738 | -4.42% |
| 2013-12-13 | 0 | 23.20 | 22.90 | 23.20 | 23.20 | 23.20 | 2,000 | 46,400 | 23.200 | 12.35 | 12.19 | 12.35 | 12.35 | 12.35 | 3,756 | 12.354 | 1.09% |
| 2013-12-12 | 0 | 22.95 | 22.60 | 23.80 | 22.80 | 23.40 | 48,000 | 1,106,400 | 23.050 | 12.22 | 12.03 | 12.67 | 12.14 | 12.46 | 90,140 | 12.274 | -3.97% |
| 2013-12-11 | 0 | 23.90 | 23.20 | 23.90 | 23.35 | 24.20 | 42,000 | 1,007,100 | 23.979 | 12.73 | 12.35 | 12.73 | 12.43 | 12.89 | 78,873 | 12.769 | 5.75% |
| 2013-12-10 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.03 | 12.03 | 12.25 | - | - | 0 | - | 0.44% |
| 2013-12-09 | 0 | 22.50 | 22.50 | 22.95 | 22.30 | 22.80 | 38,000 | 853,000 | 22.447 | 11.98 | 11.98 | 12.22 | 11.87 | 12.14 | 71,361 | 11.953 | -2.17% |
| 2013-12-06 | 0 | 23.00 | 22.85 | 23.10 | 23.00 | 23.10 | 12,000 | 276,600 | 23.050 | 12.25 | 12.17 | 12.30 | 12.25 | 12.30 | 22,535 | 12.274 | 0.00% |
| 2013-12-05 | 0 | 23.00 | 22.80 | 23.30 | 23.00 | 23.65 | 34,000 | 788,600 | 23.194 | 12.25 | 12.14 | 12.41 | 12.25 | 12.59 | 63,849 | 12.351 | -2.75% |
| 2013-12-04 | 0 | 23.65 | 23.45 | 23.80 | 23.65 | 23.80 | 14,000 | 331,600 | 23.686 | 12.59 | 12.49 | 12.67 | 12.59 | 12.67 | 26,291 | 12.613 | -1.46% |
| 2013-12-03 | 0 | 24.00 | 23.50 | 24.00 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 12.78 | 12.51 | 12.78 | 12.78 | 12.78 | 7,512 | 12.780 | 1.27% |
| 2013-12-02 | 0 | 23.70 | 23.65 | 23.80 | 23.70 | 24.00 | 48,000 | 1,143,400 | 23.821 | 12.62 | 12.59 | 12.67 | 12.62 | 12.78 | 90,140 | 12.685 | 0.21% |
| 2013-11-29 | 0 | 23.65 | 23.55 | 23.70 | 23.20 | 23.70 | 76,000 | 1,793,100 | 23.593 | 12.59 | 12.54 | 12.62 | 12.35 | 12.62 | 142,722 | 12.564 | 1.94% |
| 2013-11-28 | 0 | 23.20 | 22.85 | 23.20 | 23.20 | 23.20 | 4,000 | 92,800 | 23.200 | 12.35 | 12.17 | 12.35 | 12.35 | 12.35 | 7,512 | 12.354 | 0.87% |
| 2013-11-27 | 0 | 23.00 | 22.90 | 23.20 | 22.80 | 23.00 | 12,000 | 274,600 | 22.883 | 12.25 | 12.19 | 12.35 | 12.14 | 12.25 | 22,535 | 12.185 | 0.44% |
| 2013-11-26 | 0 | 22.90 | 22.85 | 23.20 | - | - | 0 | 0 | - | 12.19 | 12.17 | 12.35 | - | - | 0 | - | 0.00% |
| 2013-11-25 | 0 | 22.90 | 22.85 | 22.90 | 23.20 | 23.20 | 2,000 | 46,400 | 23.200 | 12.19 | 12.17 | 12.19 | 12.35 | 12.35 | 3,756 | 12.354 | -0.43% |
| 2013-11-22 | 0 | 23.00 | 22.65 | 23.35 | 23.00 | 23.20 | 15,000 | 346,000 | 23.067 | 12.25 | 12.06 | 12.43 | 12.25 | 12.35 | 28,169 | 12.283 | 0.44% |
| 2013-11-21 | 0 | 22.90 | 22.65 | 22.90 | - | - | 0 | 0 | - | 12.19 | 12.06 | 12.19 | - | - | 0 | - | -0.43% |
| 2013-11-20 | 0 | 23.00 | 22.85 | 23.00 | - | - | 0 | 0 | - | 12.25 | 12.17 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 23.00 | 22.80 | 23.00 | 23.00 | 23.00 | 10,000 | 230,000 | 23.000 | 12.25 | 12.14 | 12.25 | 12.25 | 12.25 | 18,779 | 12.248 | 0.00% |
| 2013-11-18 | 0 | 23.00 | 22.80 | 23.00 | 22.80 | 23.00 | 20,000 | 457,800 | 22.890 | 12.25 | 12.14 | 12.25 | 12.14 | 12.25 | 37,558 | 12.189 | 1.77% |
| 2013-11-15 | 0 | 22.60 | 22.60 | 22.80 | - | - | 0 | 0 | - | 12.03 | 12.03 | 12.14 | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 22.60 | 22.60 | 22.80 | 22.35 | 22.35 | 6,000 | 134,100 | 22.350 | 12.03 | 12.03 | 12.14 | 11.90 | 11.90 | 11,268 | 11.901 | -0.44% |
| 2013-11-13 | 0 | 22.70 | 22.30 | 22.80 | - | - | 0 | 0 | - | 12.09 | 11.87 | 12.14 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 22.70 | 22.60 | 22.80 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 12.09 | 12.03 | 12.14 | 12.09 | 12.09 | 3,756 | 12.088 | 0.44% |
| 2013-11-11 | 0 | 22.60 | 22.30 | 22.80 | - | - | 0 | 0 | - | 12.03 | 11.87 | 12.14 | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 22.60 | 22.35 | 22.80 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 12.03 | 11.90 | 12.14 | 12.03 | 12.03 | 3,756 | 12.035 | 0.00% |
| 2013-11-07 | 0 | 22.60 | 22.30 | 22.80 | - | - | 0 | 0 | - | 12.03 | 11.87 | 12.14 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 22.60 | 22.50 | 22.80 | - | - | 0 | 0 | - | 12.03 | 11.98 | 12.14 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 22.60 | 22.50 | 22.60 | - | - | 0 | 0 | - | 12.03 | 11.98 | 12.03 | - | - | 0 | - | 0.00% |
| 2013-11-04 | 0 | 22.60 | 22.60 | 22.80 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 12.03 | 12.03 | 12.14 | 12.03 | 12.03 | 3,756 | 12.035 | 0.89% |
| 2013-11-01 | 0 | 22.40 | 22.40 | 23.20 | 22.40 | 22.50 | 20,000 | 449,400 | 22.470 | 11.93 | 11.93 | 12.35 | 11.93 | 11.98 | 37,558 | 11.965 | 0.00% |
| 2013-10-31 | 0 | 22.40 | 22.40 | 23.20 | - | - | 0 | 0 | - | 11.93 | 11.93 | 12.35 | - | - | 0 | - | 0.90% |
| 2013-10-30 | 0 | 22.20 | 22.20 | 23.20 | - | - | 0 | 0 | - | 11.82 | 11.82 | 12.35 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 22.20 | 22.10 | 23.20 | - | - | 0 | 0 | - | 11.82 | 11.77 | 12.35 | - | - | 0 | - | 0.00% |
| 2013-10-28 | 0 | 22.20 | 22.00 | 23.20 | - | - | 0 | 0 | - | 11.82 | 11.72 | 12.35 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 22.20 | 22.00 | 23.10 | 22.00 | 22.20 | 13,500 | 296,800 | 21.985 | 11.82 | 11.72 | 12.30 | 11.72 | 11.82 | 25,352 | 11.707 | 0.91% |
| 2013-10-24 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 10,000 | 220,000 | 22.000 | 11.72 | 11.72 | 12.25 | 11.72 | 11.72 | 18,779 | 11.715 | -0.90% |
| 2013-10-23 | 0 | 22.20 | 22.20 | 22.40 | 22.20 | 22.40 | 22,000 | 491,400 | 22.336 | 11.82 | 11.82 | 11.93 | 11.82 | 11.93 | 41,314 | 11.894 | -0.89% |
| 2013-10-22 | 0 | 22.40 | 22.30 | 22.40 | 22.40 | 22.45 | 20,000 | 448,200 | 22.410 | 11.93 | 11.87 | 11.93 | 11.93 | 11.95 | 37,558 | 11.933 | -0.44% |
| 2013-10-21 | 0 | 22.50 | 22.45 | 23.00 | 22.50 | 22.50 | 26,000 | 585,000 | 22.500 | 11.98 | 11.95 | 12.25 | 11.98 | 11.98 | 48,826 | 11.981 | 0.00% |
| 2013-10-18 | 0 | 22.50 | 22.50 | 22.60 | 22.50 | 22.50 | 78,000 | 1,755,000 | 22.500 | 11.98 | 11.98 | 12.03 | 11.98 | 11.98 | 146,478 | 11.981 | 0.00% |
| 2013-10-17 | 0 | 22.50 | 22.45 | 22.50 | 22.50 | 22.50 | 22,000 | 495,000 | 22.500 | 11.98 | 11.95 | 11.98 | 11.98 | 11.98 | 41,314 | 11.981 | 0.00% |
| 2013-10-16 | 0 | 22.50 | 22.50 | 22.60 | 22.50 | 22.60 | 20,000 | 451,000 | 22.550 | 11.98 | 11.98 | 12.03 | 11.98 | 12.03 | 37,558 | 12.008 | -1.32% |
| 2013-10-15 | 0 | 22.80 | 22.70 | 22.80 | 22.80 | 22.85 | 18,000 | 410,500 | 22.806 | 12.14 | 12.09 | 12.14 | 12.14 | 12.17 | 33,803 | 12.144 | -0.87% |
| 2013-10-11 | 0 | 23.00 | 22.90 | 23.00 | - | - | 0 | 0 | - | 12.25 | 12.19 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-10-10 | 0 | 23.00 | 22.85 | 23.20 | - | - | 0 | 0 | - | 12.25 | 12.17 | 12.35 | - | - | 0 | - | 0.00% |
| 2013-10-09 | 0 | 23.00 | 22.75 | 23.20 | - | - | 0 | 0 | - | 12.25 | 12.11 | 12.35 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 23.00 | 22.80 | 23.20 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.25 | 12.14 | 12.35 | 12.25 | 12.25 | 7,512 | 12.248 | 0.00% |
| 2013-10-07 | 0 | 23.00 | 22.80 | 23.50 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.25 | 12.14 | 12.51 | 12.25 | 12.25 | 7,512 | 12.248 | 1.77% |
| 2013-10-04 | 0 | 22.60 | 22.60 | 23.00 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 12.03 | 12.03 | 12.25 | 11.98 | 11.98 | 3,756 | 11.981 | 0.00% |
| 2013-10-03 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.03 | 12.03 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-10-02 | 0 | 22.60 | 22.20 | 22.60 | - | - | 0 | 0 | - | 12.03 | 11.82 | 12.03 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 22.60 | 22.20 | 23.00 | - | - | 0 | 0 | - | 12.03 | 11.82 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 22.60 | 22.45 | 22.70 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 12.03 | 11.95 | 12.09 | 12.03 | 12.03 | 3,756 | 12.035 | 0.89% |
| 2013-09-26 | 0 | 22.40 | 22.20 | 22.65 | - | - | 0 | 0 | - | 11.93 | 11.82 | 12.06 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 22.40 | 22.30 | 22.65 | - | - | 0 | 0 | - | 11.93 | 11.87 | 12.06 | - | - | 0 | - | 0.00% |
| 2013-09-24 | 0 | 22.40 | 21.70 | 22.70 | - | - | 0 | 0 | - | 11.93 | 11.56 | 12.09 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 22.40 | 22.30 | 22.65 | - | - | 0 | 0 | - | 11.93 | 11.87 | 12.06 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 22.40 | 22.30 | 22.95 | 22.40 | 22.40 | 4,000 | 89,600 | 22.400 | 11.93 | 11.87 | 12.22 | 11.93 | 11.93 | 7,512 | 11.928 | 0.45% |
| 2013-09-18 | 0 | 22.30 | 22.20 | 23.00 | - | - | 0 | 0 | - | 11.87 | 11.82 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 11.87 | 11.87 | 12.25 | - | - | 0 | - | 0.45% |
| 2013-09-16 | 0 | 22.20 | 22.20 | 23.00 | - | - | 0 | 0 | - | 11.82 | 11.82 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 22.20 | 22.20 | 22.85 | 22.20 | 22.20 | 12,000 | 266,400 | 22.200 | 11.82 | 11.82 | 12.17 | 11.82 | 11.82 | 22,535 | 11.822 | -1.33% |
| 2013-09-12 | 0 | 22.50 | 22.20 | 22.50 | - | - | 0 | 0 | - | 11.98 | 11.82 | 11.98 | - | - | 0 | - | -2.17% |
| 2013-09-11 | 0 | 23.00 | 22.40 | 23.00 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.25 | 11.93 | 12.25 | 12.25 | 12.25 | 7,512 | 12.248 | 3.14% |
| 2013-09-10 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 11.87 | 11.87 | 12.25 | - | - | 0 | - | 0.90% |
| 2013-09-09 | 0 | 22.10 | 22.10 | 22.75 | 22.10 | 22.10 | 20,000 | 442,000 | 22.100 | 11.77 | 11.77 | 12.11 | 11.77 | 11.77 | 37,558 | 11.768 | -1.56% |
| 2013-09-06 | 0 | 22.45 | 22.10 | 23.00 | - | - | 0 | 0 | - | 11.95 | 11.77 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-09-05 | 0 | 22.45 | 22.00 | 23.00 | - | - | 0 | 0 | - | 11.95 | 11.72 | 12.25 | - | - | 0 | - | 0.00% |
| 2013-09-04 | 0 | 23.00 | 22.50 | 23.20 | 23.00 | 23.00 | 20,000 | 460,000 | 23.000 | 11.95 | 11.69 | 12.06 | 11.95 | 11.95 | 38,478 | 11.955 | 0.00% |
| 2013-09-03 | 0 | 23.00 | 22.80 | 23.00 | 22.80 | 23.00 | 14,000 | 320,800 | 22.914 | 11.95 | 11.85 | 11.95 | 11.85 | 11.95 | 26,935 | 11.910 | -2.13% |
| 2013-09-02 | 0 | 23.50 | 22.60 | 23.80 | - | - | 0 | 0 | - | 12.21 | 11.75 | 12.37 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 23.50 | 22.30 | 23.50 | 23.80 | 24.00 | 6,000 | 143,600 | 23.933 | 12.21 | 11.59 | 12.21 | 12.37 | 12.47 | 11,544 | 12.440 | 3.52% |
| 2013-08-29 | 0 | 22.70 | 22.00 | 22.80 | - | - | 0 | 0 | - | 11.80 | 11.43 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 22.70 | 22.30 | 22.80 | - | - | 0 | 0 | - | 11.80 | 11.59 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 22.70 | 22.50 | 22.80 | 22.60 | 22.70 | 12,000 | 271,400 | 22.617 | 11.80 | 11.69 | 11.85 | 11.75 | 11.80 | 23,087 | 11.755 | 0.44% |
| 2013-08-26 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 11.75 | 11.75 | 11.95 | - | - | 0 | - | 0.44% |
| 2013-08-23 | 0 | 22.50 | 22.50 | 23.00 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 11.69 | 11.69 | 11.95 | 11.69 | 11.69 | 3,848 | 11.695 | 0.90% |
| 2013-08-22 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.95 | - | - | 0 | - | 4.69% |
| 2013-08-21 | 0 | 21.30 | 21.30 | 24.40 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 11.07 | 11.07 | 12.68 | 10.66 | 10.66 | 3,848 | 10.655 | -5.75% |
| 2013-08-20 | 0 | 22.60 | 22.60 | 23.00 | 22.60 | 22.80 | 36,000 | 817,600 | 22.711 | 11.75 | 11.75 | 11.95 | 11.75 | 11.85 | 69,261 | 11.805 | -0.88% |
| 2013-08-19 | 0 | 22.80 | 22.60 | 22.80 | 22.80 | 22.80 | 28,000 | 638,400 | 22.800 | 11.85 | 11.75 | 11.85 | 11.85 | 11.85 | 53,870 | 11.851 | -0.87% |
| 2013-08-16 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 11.95 | 11.85 | 12.11 | - | - | 0 | - | 0.00% |
| 2013-08-15 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 11.95 | 11.85 | 12.11 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 23.00 | 23.00 | 23.45 | - | - | 0 | 0 | - | 11.95 | 11.95 | 12.19 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 23.00 | 23.00 | 23.45 | 22.95 | 23.00 | 20,000 | 459,100 | 22.955 | 11.95 | 11.95 | 12.19 | 11.93 | 11.95 | 38,478 | 11.931 | 0.00% |
| 2013-08-09 | 0 | 23.00 | 22.80 | 23.95 | - | - | 0 | 0 | - | 11.95 | 11.85 | 12.45 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 23.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 11.95 | 11.85 | 12.47 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 23.00 | 23.00 | 23.90 | 23.00 | 23.00 | 30,000 | 690,000 | 23.000 | 11.95 | 11.95 | 12.42 | 11.95 | 11.95 | 57,718 | 11.955 | -2.95% |
| 2013-08-06 | 0 | 23.70 | 22.90 | 23.70 | 22.80 | 24.00 | 34,000 | 787,600 | 23.165 | 12.32 | 11.90 | 12.32 | 11.85 | 12.47 | 65,413 | 12.040 | 2.16% |
| 2013-08-05 | 0 | 23.20 | 23.20 | 25.50 | 22.00 | 23.20 | 76,000 | 1,681,500 | 22.125 | 12.06 | 12.06 | 13.25 | 11.43 | 12.06 | 146,218 | 11.500 | 2.20% |
| 2013-08-02 | 0 | 22.70 | 22.70 | 22.75 | 22.00 | 22.20 | 46,000 | 1,013,200 | 22.026 | 11.80 | 11.80 | 11.82 | 11.43 | 11.54 | 88,501 | 11.449 | 2.25% |
| 2013-08-01 | 0 | 22.20 | - | 23.50 | - | - | 0 | 0 | - | 11.54 | - | 12.21 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 22.20 | 22.00 | 22.20 | - | - | 0 | 0 | - | 11.54 | 11.43 | 11.54 | - | - | 0 | - | 0.00% |
| 2013-07-30 | 0 | 22.20 | 22.05 | 22.45 | 22.20 | 22.20 | 4,000 | 88,800 | 22.200 | 11.54 | 11.46 | 11.67 | 11.54 | 11.54 | 7,696 | 11.539 | 0.00% |
| 2013-07-29 | 0 | 22.20 | 22.00 | 22.20 | 22.00 | 22.20 | 13,260 | 291,868 | 22.011 | 11.54 | 11.43 | 11.54 | 11.43 | 11.54 | 25,511 | 11.441 | -0.67% |
| 2013-07-26 | 0 | 22.35 | 21.50 | 22.35 | 22.35 | 22.35 | 2,000 | 44,700 | 22.350 | 11.62 | 11.18 | 11.62 | 11.62 | 11.62 | 3,848 | 11.617 | 1.59% |
| 2013-07-25 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 11.43 | 11.18 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 22.00 | 21.50 | 22.35 | - | - | 0 | 0 | - | 11.43 | 11.18 | 11.62 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 22.00 | 21.10 | 22.30 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.43 | 10.97 | 11.59 | 11.43 | 11.43 | 3,848 | 11.435 | 0.00% |
| 2013-07-22 | 0 | 22.00 | 22.00 | 22.50 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.43 | 11.43 | 11.69 | 11.43 | 11.43 | 3,848 | 11.435 | 0.00% |
| 2013-07-19 | 0 | 22.00 | 21.35 | 22.25 | - | - | 0 | 0 | - | 11.43 | 11.10 | 11.56 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 22.00 | 21.20 | 22.15 | - | - | 0 | 0 | - | 11.43 | 11.02 | 11.51 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 22.00 | 21.20 | 22.35 | - | - | 0 | 0 | - | 11.43 | 11.02 | 11.62 | - | - | 0 | - | 0.00% |
| 2013-07-16 | 0 | 22.00 | 21.20 | 22.10 | - | - | 0 | 0 | - | 11.43 | 11.02 | 11.49 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 22.00 | 21.20 | 22.05 | 21.20 | 22.15 | 6,000 | 130,700 | 21.783 | 11.43 | 11.02 | 11.46 | 11.02 | 11.51 | 11,544 | 11.322 | 3.77% |
| 2013-07-12 | 0 | 21.20 | 21.10 | 21.20 | 21.20 | 21.20 | 20,000 | 424,000 | 21.200 | 11.02 | 10.97 | 11.02 | 11.02 | 11.02 | 38,478 | 11.019 | -0.93% |
| 2013-07-11 | 0 | 21.40 | 21.00 | 21.40 | 21.00 | 21.40 | 10,000 | 210,800 | 21.080 | 11.12 | 10.92 | 11.12 | 10.92 | 11.12 | 19,239 | 10.957 | 0.23% |
| 2013-07-10 | 0 | 21.35 | 20.50 | 21.35 | - | - | 0 | 0 | - | 11.10 | 10.66 | 11.10 | - | - | 0 | - | -0.23% |
| 2013-07-09 | 0 | 21.40 | 20.50 | 21.40 | - | - | 0 | 0 | - | 11.12 | 10.66 | 11.12 | - | - | 0 | - | -0.47% |
| 2013-07-08 | 0 | 21.50 | 20.50 | 21.50 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 11.18 | 10.66 | 11.18 | 11.18 | 11.18 | 3,848 | 11.175 | 0.00% |
| 2013-07-05 | 0 | 21.50 | - | 21.90 | - | - | 0 | 0 | - | 11.18 | - | 11.38 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 21.50 | 20.10 | 22.20 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 11.18 | 10.45 | 11.54 | 11.18 | 11.18 | 3,848 | 11.175 | 6.70% |
| 2013-07-03 | 0 | 20.15 | 20.05 | 21.50 | 20.15 | 20.15 | 2,000 | 40,300 | 20.150 | 10.47 | 10.42 | 11.18 | 10.47 | 10.47 | 3,848 | 10.473 | 0.00% |
| 2013-07-02 | 0 | 20.15 | 20.15 | 20.25 | 20.15 | 20.20 | 16,000 | 326,600 | 20.413 | 10.47 | 10.47 | 10.53 | 10.47 | 10.50 | 30,783 | 10.610 | 0.75% |
| 2013-06-28 | 0 | 20.00 | 19.80 | 20.50 | 20.00 | 20.20 | 48,000 | 961,400 | 20.029 | 10.40 | 10.29 | 10.66 | 10.40 | 10.50 | 92,348 | 10.411 | 0.00% |
| 2013-06-27 | 0 | 20.00 | 19.80 | 21.50 | 20.00 | 20.10 | 18,000 | 360,800 | 20.044 | 10.40 | 10.29 | 11.18 | 10.40 | 10.45 | 34,631 | 10.419 | 0.00% |
| 2013-06-26 | 0 | 20.00 | 19.82 | 21.50 | - | - | 0 | 0 | - | 10.40 | 10.30 | 11.18 | - | - | 0 | - | 0.00% |
| 2013-06-25 | 0 | 20.00 | 19.60 | 22.15 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 10.40 | 10.19 | 11.51 | 10.40 | 10.40 | 7,696 | 10.395 | 0.00% |
| 2013-06-24 | 0 | 20.00 | 19.20 | 20.00 | - | - | 0 | 0 | - | 10.40 | 9.980 | 10.40 | - | - | 0 | - | 0.00% |
| 2013-06-21 | 0 | 20.00 | 19.20 | 22.00 | - | - | 0 | 0 | - | 10.40 | 9.980 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 20.00 | 18.80 | 22.65 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 10.40 | 9.772 | 11.77 | 10.40 | 10.40 | 7,696 | 10.395 | 0.00% |
| 2013-06-19 | 0 | 20.00 | 17.00 | 22.55 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 10.40 | 8.836 | 11.72 | 10.40 | 10.40 | 3,848 | 10.395 | 0.00% |
| 2013-06-18 | 0 | 20.00 | 20.00 | 22.80 | 20.00 | 20.00 | 26,000 | 520,000 | 20.000 | 10.40 | 10.40 | 11.85 | 10.40 | 10.40 | 50,022 | 10.395 | -0.25% |
| 2013-06-17 | 0 | 20.05 | 20.05 | 22.10 | 20.05 | 20.05 | 10,000 | 200,500 | 20.050 | 10.42 | 10.42 | 11.49 | 10.42 | 10.42 | 19,239 | 10.421 | -0.25% |
| 2013-06-14 | 0 | 20.10 | 20.00 | 20.60 | - | - | 0 | 0 | - | 10.45 | 10.40 | 10.71 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 20.10 | 17.60 | 21.80 | - | - | 0 | 0 | - | 10.45 | 9.148 | 11.33 | - | - | 0 | - | 0.00% |
| 2013-06-11 | 0 | 20.10 | 20.00 | 20.60 | 20.10 | 20.10 | 10,000 | 201,000 | 20.100 | 10.45 | 10.40 | 10.71 | 10.45 | 10.45 | 19,239 | 10.447 | -2.43% |
| 2013-06-10 | 0 | 20.60 | 20.50 | 20.95 | 20.60 | 20.65 | 14,000 | 288,600 | 20.614 | 10.71 | 10.66 | 10.89 | 10.71 | 10.73 | 26,935 | 10.715 | -2.14% |
| 2013-06-07 | 0 | 21.05 | 17.80 | 21.70 | - | - | 0 | 0 | - | 10.94 | 9.252 | 11.28 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 21.05 | 20.50 | 22.00 | - | - | 0 | 0 | - | 10.94 | 10.66 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-06-05 | 0 | 21.05 | 20.50 | 22.00 | - | - | 0 | 0 | - | 10.94 | 10.66 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 21.05 | 21.05 | 22.00 | - | - | 0 | 0 | - | 10.94 | 10.94 | 11.43 | - | - | 0 | - | 0.48% |
| 2013-06-03 | 0 | 20.95 | 20.00 | 22.00 | - | - | 0 | 0 | - | 10.89 | 10.40 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 20.95 | 20.90 | 21.95 | 20.60 | 21.00 | 8,000 | 167,100 | 20.888 | 10.89 | 10.86 | 11.41 | 10.71 | 10.92 | 15,391 | 10.857 | -0.48% |
| 2013-05-30 | 0 | 21.05 | 21.05 | 21.40 | 21.00 | 21.10 | 36,000 | 757,400 | 21.039 | 10.94 | 10.94 | 11.12 | 10.92 | 10.97 | 69,261 | 10.935 | -0.24% |
| 2013-05-29 | 0 | 21.10 | 21.10 | 21.95 | - | - | 0 | 0 | - | 10.97 | 10.97 | 11.41 | - | - | 0 | - | 0.24% |
| 2013-05-28 | 0 | 21.05 | 20.90 | 22.00 | - | - | 0 | 0 | - | 10.94 | 10.86 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-05-27 | 0 | 21.05 | 21.00 | 21.95 | 21.05 | 21.05 | 10,000 | 210,500 | 21.050 | 10.94 | 10.92 | 11.41 | 10.94 | 10.94 | 19,239 | 10.941 | -1.64% |
| 2013-05-24 | 0 | 21.40 | 21.20 | 21.95 | - | - | 0 | 0 | - | 11.12 | 11.02 | 11.41 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 21.40 | 21.20 | 21.95 | 21.40 | 21.40 | 2,000 | 42,800 | 21.400 | 11.12 | 11.02 | 11.41 | 11.12 | 11.12 | 3,848 | 11.123 | -1.83% |
| 2013-05-22 | 0 | 21.80 | 21.20 | 22.65 | - | - | 0 | 0 | - | 11.33 | 11.02 | 11.77 | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 21.80 | 21.50 | 22.00 | - | - | 0 | 0 | - | 11.33 | 11.18 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-05-20 | 0 | 21.80 | 21.60 | 22.65 | - | - | 0 | 0 | - | 11.33 | 11.23 | 11.77 | - | - | 0 | - | 0.00% |
| 2013-05-16 | 0 | 21.80 | 21.20 | 22.45 | - | - | 0 | 0 | - | 11.33 | 11.02 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 21.80 | 21.00 | 22.50 | - | - | 0 | 0 | - | 11.33 | 10.92 | 11.69 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 21.80 | 21.10 | 21.80 | - | - | 0 | 0 | - | 11.33 | 10.97 | 11.33 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 11.33 | 10.92 | 11.33 | - | - | 0 | - | -0.91% |
| 2013-05-10 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 11.43 | 11.18 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 22.00 | 21.80 | 22.25 | 21.80 | 22.00 | 6,000 | 131,600 | 21.933 | 11.43 | 11.33 | 11.56 | 11.33 | 11.43 | 11,544 | 11.400 | 0.00% |
| 2013-05-08 | 0 | 22.00 | 21.40 | 22.00 | - | - | 0 | 0 | - | 11.43 | 11.12 | 11.43 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 22.00 | 21.55 | 22.00 | 22.00 | 22.00 | 6,000 | 132,000 | 22.000 | 11.43 | 11.20 | 11.43 | 11.43 | 11.43 | 11,544 | 11.435 | -1.35% |
| 2013-05-06 | 0 | 22.30 | 21.10 | 22.30 | - | - | 0 | 0 | - | 11.59 | 10.97 | 11.59 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 22.30 | 21.55 | 22.30 | 20.60 | 23.40 | 18,000 | 385,800 | 21.433 | 11.59 | 11.20 | 11.59 | 10.71 | 12.16 | 34,631 | 11.140 | 6.19% |
| 2013-05-02 | 0 | 21.00 | 20.80 | 22.20 | - | - | 0 | 0 | - | 10.92 | 10.81 | 11.54 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 21.00 | 20.80 | 22.45 | - | - | 0 | 0 | - | 10.92 | 10.81 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 21.00 | 20.60 | 22.10 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 10.92 | 10.71 | 11.49 | 10.92 | 10.92 | 3,848 | 10.915 | -0.24% |
| 2013-04-26 | 0 | 21.05 | 21.00 | 21.65 | 21.05 | 21.05 | 2,000 | 42,100 | 21.050 | 10.94 | 10.92 | 11.25 | 10.94 | 10.94 | 3,848 | 10.941 | -0.71% |
| 2013-04-25 | 0 | 21.20 | 20.80 | 22.60 | - | - | 0 | 0 | - | 11.02 | 10.81 | 11.75 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 21.20 | 20.80 | 21.20 | - | - | 0 | 0 | - | 11.02 | 10.81 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 21.20 | 20.80 | 22.90 | - | - | 0 | 0 | - | 11.02 | 10.81 | 11.90 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 21.20 | 20.60 | 23.20 | - | - | 0 | 0 | - | 11.02 | 10.71 | 12.06 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 21.20 | 20.85 | 22.45 | - | - | 0 | 0 | - | 11.02 | 10.84 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 21.20 | 20.70 | 22.80 | - | - | 0 | 0 | - | 11.02 | 10.76 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 21.20 | 20.70 | 22.75 | 21.20 | 21.20 | 4,000 | 84,800 | 21.200 | 11.02 | 10.76 | 11.82 | 11.02 | 11.02 | 7,696 | 11.019 | 0.47% |
| 2013-04-16 | 0 | 21.10 | 21.10 | 22.65 | 21.10 | 21.10 | 6,000 | 126,600 | 21.100 | 10.97 | 10.97 | 11.77 | 10.97 | 10.97 | 11,544 | 10.967 | 2.43% |
| 2013-04-15 | 0 | 20.60 | 20.20 | 21.10 | - | - | 0 | 0 | - | 10.71 | 10.50 | 10.97 | - | - | 0 | - | 0.00% |
| 2013-04-12 | 0 | 20.60 | 20.40 | 20.80 | 20.60 | 20.60 | 4,000 | 82,400 | 20.600 | 10.71 | 10.60 | 10.81 | 10.71 | 10.71 | 7,696 | 10.707 | 0.24% |
| 2013-04-11 | 0 | 20.55 | 20.30 | 20.80 | - | - | 0 | 0 | - | 10.68 | 10.55 | 10.81 | - | - | 0 | - | 0.00% |
| 2013-04-10 | 0 | 20.55 | 20.20 | 20.80 | - | - | 0 | 0 | - | 10.68 | 10.50 | 10.81 | - | - | 0 | - | 0.00% |
| 2013-04-09 | 0 | 20.55 | 20.55 | 20.95 | 20.55 | 20.80 | 20,000 | 414,200 | 20.710 | 10.68 | 10.68 | 10.89 | 10.68 | 10.81 | 38,478 | 10.764 | -2.14% |
| 2013-04-08 | 0 | 21.00 | 21.00 | 22.65 | 21.00 | 21.05 | 22,000 | 462,100 | 21.005 | 10.92 | 10.92 | 11.77 | 10.92 | 10.94 | 42,326 | 10.918 | -4.76% |
| 2013-04-05 | 0 | 22.05 | 21.00 | 22.30 | 22.05 | 22.05 | 10,000 | 220,500 | 22.050 | 11.46 | 10.92 | 11.59 | 11.46 | 11.46 | 19,239 | 11.461 | -1.12% |
| 2013-04-03 | 0 | 22.30 | 22.10 | 22.30 | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 11.59 | 11.49 | 11.59 | 11.59 | 11.59 | 3,848 | 11.591 | 0.00% |
| 2013-04-02 | 0 | 22.30 | 22.10 | 22.40 | - | - | 0 | 0 | - | 11.59 | 11.49 | 11.64 | - | - | 0 | - | 0.00% |
| 2013-03-28 | 0 | 22.30 | 22.05 | 22.70 | - | - | 0 | 0 | - | 11.59 | 11.46 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-03-27 | 0 | 22.30 | 22.20 | 22.65 | - | - | 0 | 0 | - | 11.59 | 11.54 | 11.77 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 22.30 | 22.00 | 22.70 | - | - | 0 | 0 | - | 11.59 | 11.43 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 22.30 | 22.20 | 22.45 | - | - | 0 | 0 | - | 11.59 | 11.54 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 22.30 | 22.30 | 22.50 | 22.30 | 22.30 | 8,000 | 178,400 | 22.300 | 11.59 | 11.59 | 11.69 | 11.59 | 11.59 | 15,391 | 11.591 | 0.00% |
| 2013-03-21 | 0 | 22.30 | 22.30 | 22.75 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.82 | - | - | 0 | - | 1.36% |
| 2013-03-20 | 0 | 22.00 | 21.50 | 22.70 | - | - | 0 | 0 | - | 11.43 | 11.18 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 22.00 | 21.90 | 22.55 | 22.00 | 22.00 | 100,000 | 2,200,000 | 22.000 | 11.43 | 11.38 | 11.72 | 11.43 | 11.43 | 192,392 | 11.435 | 0.00% |
| 2013-03-18 | 0 | 22.00 | 22.00 | 22.80 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.43 | 11.43 | 11.85 | 11.43 | 11.43 | 3,848 | 11.435 | 0.00% |
| 2013-03-15 | 0 | 22.00 | 22.00 | 22.55 | - | - | 0 | 0 | - | 11.43 | 11.43 | 11.72 | - | - | 0 | - | 0.92% |
| 2013-03-14 | 0 | 21.80 | 19.00 | 22.60 | - | - | 0 | 0 | - | 11.33 | 9.876 | 11.75 | - | - | 0 | - | 0.00% |
| 2013-03-13 | 0 | 21.80 | 21.70 | 22.50 | 21.60 | 21.80 | 8,000 | 173,600 | 21.700 | 11.33 | 11.28 | 11.69 | 11.23 | 11.33 | 15,391 | 11.279 | 0.00% |
| 2013-03-12 | 0 | 21.80 | 21.45 | 22.30 | 21.80 | 22.30 | 12,000 | 266,600 | 22.217 | 11.33 | 11.15 | 11.59 | 11.33 | 11.59 | 23,087 | 11.548 | -2.24% |
| 2013-03-11 | 0 | 22.30 | 22.30 | 22.60 | 22.30 | 22.30 | 8,000 | 178,400 | 22.300 | 11.59 | 11.59 | 11.75 | 11.59 | 11.59 | 15,391 | 11.591 | 0.22% |
| 2013-03-08 | 0 | 22.25 | 22.20 | 22.75 | 22.25 | 22.30 | 16,000 | 356,700 | 22.294 | 11.56 | 11.54 | 11.82 | 11.56 | 11.59 | 30,783 | 11.588 | -0.89% |
| 2013-03-07 | 0 | 22.45 | 22.00 | 22.80 | - | - | 0 | 0 | - | 11.67 | 11.43 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-03-06 | 0 | 22.45 | 22.00 | 22.80 | - | - | 0 | 0 | - | 11.67 | 11.43 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-03-05 | 0 | 22.45 | 21.90 | 22.80 | - | - | 0 | 0 | - | 11.67 | 11.38 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 22.45 | 22.05 | 22.80 | - | - | 0 | 0 | - | 11.67 | 11.46 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 22.45 | 22.25 | 22.70 | - | - | 0 | 0 | - | 11.67 | 11.56 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-02-28 | 0 | 22.45 | 22.45 | 22.70 | 22.45 | 22.45 | 2,000 | 44,900 | 22.450 | 11.67 | 11.67 | 11.80 | 11.67 | 11.67 | 3,848 | 11.669 | 0.00% |
| 2013-02-27 | 0 | 22.45 | 22.20 | 22.55 | 22.00 | 22.45 | 12,000 | 264,900 | 22.075 | 11.67 | 11.54 | 11.72 | 11.43 | 11.67 | 23,087 | 11.474 | 2.05% |
| 2013-02-26 | 0 | 22.00 | 21.90 | 22.20 | 22.00 | 22.00 | 12,000 | 264,000 | 22.000 | 11.43 | 11.38 | 11.54 | 11.43 | 11.43 | 23,087 | 11.435 | -0.45% |
| 2013-02-25 | 0 | 22.10 | 22.10 | 22.60 | - | - | 0 | 0 | - | 11.49 | 11.49 | 11.75 | - | - | 0 | - | 0.45% |
| 2013-02-22 | 0 | 22.00 | 21.90 | 22.70 | 22.00 | 22.00 | 6,000 | 132,000 | 22.000 | 11.43 | 11.38 | 11.80 | 11.43 | 11.43 | 11,544 | 11.435 | -0.68% |
| 2013-02-21 | 0 | 22.15 | 21.10 | 22.45 | - | - | 0 | 0 | - | 11.51 | 10.97 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-02-20 | 0 | 22.15 | 22.15 | 22.80 | - | - | 0 | 0 | - | 11.51 | 11.51 | 11.85 | - | - | 0 | - | 0.00% |
| 2013-02-19 | 0 | 22.15 | 22.05 | 22.70 | - | - | 0 | 0 | - | 11.51 | 11.46 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-02-18 | 0 | 22.15 | 22.15 | 22.45 | 22.10 | 22.10 | 2,000 | 44,200 | 22.100 | 11.51 | 11.51 | 11.67 | 11.49 | 11.49 | 3,848 | 11.487 | -0.23% |
| 2013-02-15 | 0 | 22.20 | 22.00 | 22.20 | - | - | 0 | 0 | - | 11.54 | 11.43 | 11.54 | - | - | 0 | - | 0.00% |
| 2013-02-14 | 0 | 22.20 | 22.10 | 22.50 | - | - | 0 | 0 | - | 11.54 | 11.49 | 11.69 | - | - | 0 | - | 0.00% |
| 2013-02-08 | 0 | 22.20 | 22.15 | 23.00 | 22.00 | 22.20 | 20,000 | 442,000 | 22.100 | 11.54 | 11.51 | 11.95 | 11.43 | 11.54 | 38,478 | 11.487 | 0.91% |
| 2013-02-07 | 0 | 22.00 | 22.00 | 22.20 | 21.00 | 22.10 | 200,000 | 4,317,000 | 21.585 | 11.43 | 11.43 | 11.54 | 10.92 | 11.49 | 384,785 | 11.219 | -0.23% |
| 2013-02-06 | 0 | 22.05 | 22.00 | 22.70 | - | - | 0 | 0 | - | 11.46 | 11.43 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-02-05 | 0 | 22.05 | 22.00 | 22.50 | 22.00 | 22.05 | 44,460 | 978,128 | 22.000 | 11.46 | 11.43 | 11.69 | 11.43 | 11.46 | 85,538 | 11.435 | -0.68% |
| 2013-02-04 | 0 | 22.20 | 22.10 | 22.90 | 22.20 | 22.30 | 32,000 | 712,400 | 22.263 | 11.54 | 11.49 | 11.90 | 11.54 | 11.59 | 61,566 | 11.571 | -0.45% |
| 2013-02-01 | 0 | 22.30 | 22.30 | 22.70 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-01-31 | 0 | 22.30 | 22.10 | 22.30 | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 11.59 | 11.49 | 11.59 | 11.59 | 11.59 | 3,848 | 11.591 | 0.00% |
| 2013-01-30 | 0 | 22.30 | 22.30 | 22.50 | 22.20 | 22.30 | 26,000 | 579,200 | 22.277 | 11.59 | 11.59 | 11.69 | 11.54 | 11.59 | 50,022 | 11.579 | 0.45% |
| 2013-01-29 | 0 | 22.20 | 22.10 | 22.30 | - | - | 0 | 0 | - | 11.54 | 11.49 | 11.59 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 22.20 | 22.10 | 22.30 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 11.54 | 11.49 | 11.59 | 11.54 | 11.54 | 3,848 | 11.539 | 0.00% |
| 2013-01-25 | 0 | 22.20 | 22.20 | 22.50 | - | - | 0 | 0 | - | 11.54 | 11.54 | 11.69 | - | - | 0 | - | 0.23% |
| 2013-01-24 | 0 | 22.15 | 22.15 | 22.40 | 22.00 | 22.10 | 12,000 | 265,000 | 22.083 | 11.51 | 11.51 | 11.64 | 11.43 | 11.49 | 23,087 | 11.478 | 0.68% |
| 2013-01-23 | 0 | 22.00 | 22.00 | 22.20 | - | - | 0 | 0 | - | 11.43 | 11.43 | 11.54 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 22.00 | 21.95 | 22.00 | 21.80 | 22.00 | 18,000 | 393,800 | 21.878 | 11.43 | 11.41 | 11.43 | 11.33 | 11.43 | 34,631 | 11.371 | 1.38% |
| 2013-01-21 | 0 | 21.70 | 21.70 | 21.80 | 21.70 | 21.80 | 10,000 | 217,400 | 21.740 | 11.28 | 11.28 | 11.33 | 11.28 | 11.33 | 19,239 | 11.300 | 0.46% |
| 2013-01-18 | 0 | 21.60 | 21.50 | 22.00 | 21.50 | 21.65 | 31,000 | 667,900 | 21.545 | 11.23 | 11.18 | 11.43 | 11.18 | 11.25 | 59,642 | 11.199 | 1.41% |
| 2013-01-17 | 0 | 21.30 | 21.25 | 21.50 | 21.20 | 21.30 | 60,000 | 1,277,400 | 21.290 | 11.07 | 11.05 | 11.18 | 11.02 | 11.07 | 115,435 | 11.066 | 0.00% |
| 2013-01-16 | 0 | 21.30 | 21.30 | 21.50 | 21.20 | 21.25 | 80,000 | 1,696,200 | 21.203 | 11.07 | 11.07 | 11.18 | 11.02 | 11.05 | 153,914 | 11.020 | 0.47% |
| 2013-01-15 | 0 | 21.20 | 21.20 | 21.30 | 21.15 | 21.25 | 101,000 | 2,141,200 | 21.200 | 11.02 | 11.02 | 11.07 | 10.99 | 11.05 | 194,316 | 11.019 | 0.24% |
| 2013-01-14 | 0 | 21.15 | 21.05 | 21.20 | 21.00 | 21.15 | 84,000 | 1,764,600 | 21.007 | 10.99 | 10.94 | 11.02 | 10.92 | 10.99 | 161,610 | 10.919 | 1.20% |
| 2013-01-11 | 0 | 20.90 | 20.80 | 21.00 | 20.90 | 21.00 | 50,000 | 1,048,000 | 20.960 | 10.86 | 10.81 | 10.92 | 10.86 | 10.92 | 96,196 | 10.894 | -0.48% |
| 2013-01-10 | 0 | 21.00 | 21.00 | 21.25 | 20.95 | 21.20 | 24,000 | 504,300 | 21.013 | 10.92 | 10.92 | 11.05 | 10.89 | 11.02 | 46,174 | 10.922 | -1.41% |
| 2013-01-09 | 0 | 21.30 | 21.20 | 21.30 | 21.00 | 21.40 | 42,000 | 882,800 | 21.019 | 11.07 | 11.02 | 11.07 | 10.92 | 11.12 | 80,805 | 10.925 | 2.40% |
| 2013-01-08 | 0 | 20.80 | 20.75 | 20.95 | 20.80 | 20.80 | 60,000 | 1,248,000 | 20.800 | 10.81 | 10.79 | 10.89 | 10.81 | 10.81 | 115,435 | 10.811 | 0.97% |
| 2013-01-07 | 0 | 20.60 | 20.60 | 21.10 | 20.60 | 20.75 | 148,000 | 3,052,700 | 20.626 | 10.71 | 10.71 | 10.97 | 10.71 | 10.79 | 284,741 | 10.721 | 0.00% |
| 2013-01-04 | 0 | 20.60 | 20.60 | 20.90 | 20.60 | 20.60 | 74,000 | 1,524,400 | 20.600 | 10.71 | 10.71 | 10.86 | 10.71 | 10.71 | 142,370 | 10.707 | 0.00% |
| 2013-01-03 | 0 | 20.60 | 20.55 | 20.70 | 20.60 | 20.85 | 115,000 | 2,387,550 | 20.761 | 10.71 | 10.68 | 10.76 | 10.71 | 10.84 | 221,251 | 10.791 | -0.96% |
| 2013-01-02 | 0 | 20.80 | 20.70 | 21.00 | 20.80 | 20.90 | 72,000 | 1,497,800 | 20.803 | 10.81 | 10.76 | 10.92 | 10.81 | 10.86 | 138,523 | 10.813 | -0.95% |
| 2012-12-31 | 0 | 21.00 | 20.40 | 21.00 | - | - | 0 | 0 | - | 10.92 | 10.60 | 10.92 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 21.00 | 20.80 | 21.00 | 20.90 | 21.00 | 12,000 | 251,300 | 20.942 | 10.92 | 10.81 | 10.92 | 10.86 | 10.92 | 23,087 | 10.885 | 0.00% |
| 2012-12-27 | 0 | 21.00 | 20.50 | 21.00 | - | - | 0 | 0 | - | 10.92 | 10.66 | 10.92 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 21.00 | 20.20 | 21.00 | - | - | 0 | 0 | - | 10.92 | 10.50 | 10.92 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 21.00 | 20.50 | - | - | - | 0 | 0 | - | 10.92 | 10.66 | - | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 21.00 | 20.70 | 21.00 | - | - | 0 | 0 | - | 10.92 | 10.76 | 10.92 | - | - | 0 | - | 0.00% |
| 2012-12-19 | 0 | 21.00 | 20.70 | 21.00 | - | - | 0 | 0 | - | 10.92 | 10.76 | 10.92 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 21.00 | 20.80 | 21.20 | 20.75 | 21.00 | 6,000 | 125,500 | 20.917 | 10.92 | 10.81 | 11.02 | 10.79 | 10.92 | 11,544 | 10.872 | 1.20% |
| 2012-12-17 | 0 | 20.75 | 20.50 | 21.20 | - | - | 0 | 0 | - | 10.79 | 10.66 | 11.02 | - | - | 0 | - | -0.00% |
| 2012-12-14 | 0 | 21.20 | 21.20 | - | 21.10 | 21.10 | 12,000 | 253,200 | 21.100 | 10.79 | 10.79 | - | 10.73 | 10.73 | 23,588 | 10.734 | 0.95% |
| 2012-12-13 | 0 | 21.00 | 20.40 | 21.30 | 21.00 | 21.05 | 8,000 | 168,200 | 21.025 | 10.68 | 10.38 | 10.84 | 10.68 | 10.71 | 15,725 | 10.696 | -1.41% |
| 2012-12-12 | 0 | 21.30 | 21.20 | 21.40 | 21.20 | 21.30 | 12,000 | 255,000 | 21.250 | 10.84 | 10.79 | 10.89 | 10.79 | 10.84 | 23,588 | 10.811 | 0.47% |
| 2012-12-11 | 0 | 21.20 | 20.00 | 21.20 | 21.20 | 21.20 | 4,000 | 84,800 | 21.200 | 10.79 | 10.17 | 10.79 | 10.79 | 10.79 | 7,863 | 10.785 | 0.00% |
| 2012-12-10 | 0 | 21.20 | 20.90 | 21.30 | 21.00 | 21.20 | 34,000 | 719,200 | 21.153 | 10.79 | 10.63 | 10.84 | 10.68 | 10.79 | 66,832 | 10.761 | 1.44% |
| 2012-12-07 | 0 | 20.90 | 20.90 | 21.20 | - | - | 0 | 0 | - | 10.63 | 10.63 | 10.79 | - | - | 0 | - | 0.97% |
| 2012-12-06 | 0 | 20.70 | 20.40 | 21.00 | 20.70 | 20.70 | 2,000 | 41,400 | 20.700 | 10.53 | 10.38 | 10.68 | 10.53 | 10.53 | 3,931 | 10.531 | 0.00% |
| 2012-12-05 | 0 | 20.70 | 20.70 | 21.00 | 20.70 | 20.70 | 2,000 | 41,400 | 20.700 | 10.53 | 10.53 | 10.68 | 10.53 | 10.53 | 3,931 | 10.531 | -0.96% |
| 2012-12-04 | 0 | 20.90 | 20.50 | 21.00 | 20.90 | 20.90 | 10,000 | 209,000 | 20.900 | 10.63 | 10.43 | 10.68 | 10.63 | 10.63 | 19,656 | 10.633 | 0.48% |
| 2012-12-03 | 0 | 20.80 | 20.60 | 20.90 | 20.60 | 20.80 | 6,000 | 124,400 | 20.733 | 10.58 | 10.48 | 10.63 | 10.48 | 10.58 | 11,794 | 10.548 | 0.48% |
| 2012-11-30 | 0 | 20.70 | 20.30 | 20.70 | 19.80 | 21.00 | 24,000 | 484,600 | 20.192 | 10.53 | 10.33 | 10.53 | 10.07 | 10.68 | 47,176 | 10.272 | 7.25% |
| 2012-11-29 | 0 | 19.30 | 19.30 | 19.50 | - | - | 4,000 | 76,800 | 19.200 | 9.819 | 9.819 | 9.920 | - | - | 7,863 | 9.7678 | 0.00% |
| 2012-11-28 | 0 | 19.30 | 19.20 | 19.50 | - | - | 0 | 0 | - | 9.819 | 9.768 | 9.920 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 19.30 | 19.02 | 19.60 | 19.30 | 19.30 | 10,000 | 193,000 | 19.300 | 9.819 | 9.676 | 9.971 | 9.819 | 9.819 | 19,656 | 9.8186 | 1.05% |
| 2012-11-26 | 0 | 19.10 | 19.00 | 19.10 | 19.10 | 19.10 | 50,000 | 955,000 | 19.100 | 9.717 | 9.666 | 9.717 | 9.717 | 9.717 | 98,282 | 9.7169 | -0.52% |
| 2012-11-23 | 0 | 19.20 | 19.20 | - | 19.12 | 19.20 | 18,000 | 345,440 | 19.191 | 9.768 | 9.768 | - | 9.727 | 9.768 | 35,382 | 9.7633 | 0.42% |
| 2012-11-22 | 0 | 19.12 | 19.12 | 19.20 | 19.10 | 19.20 | 20,000 | 382,760 | 19.138 | 9.727 | 9.727 | 9.768 | 9.717 | 9.768 | 39,313 | 9.7362 | 0.10% |
| 2012-11-21 | 0 | 19.10 | 19.10 | 19.14 | 19.10 | 19.20 | 8,000 | 153,400 | 19.175 | 9.717 | 9.717 | 9.737 | 9.717 | 9.768 | 15,725 | 9.7551 | 0.53% |
| 2012-11-20 | 0 | 19.00 | 18.92 | 19.10 | 19.00 | 19.10 | 80,000 | 1,521,000 | 19.013 | 9.666 | 9.625 | 9.717 | 9.666 | 9.717 | 157,252 | 9.6724 | 0.00% |
| 2012-11-19 | 0 | 19.00 | 19.00 | 19.30 | - | - | 0 | 0 | - | 9.666 | 9.666 | 9.819 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 19.00 | 18.80 | 19.10 | - | - | 0 | 0 | - | 9.666 | 9.564 | 9.717 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 19.00 | 18.80 | - | 19.00 | 19.00 | 14,000 | 266,000 | 19.000 | 9.666 | 9.564 | - | 9.666 | 9.666 | 27,519 | 9.6660 | 0.00% |
| 2012-11-14 | 0 | 19.00 | 16.00 | 19.00 | - | - | 0 | 0 | - | 9.666 | 8.140 | 9.666 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 19.00 | 16.00 | - | 19.00 | 19.00 | 6,000 | 114,000 | 19.000 | 9.666 | 8.140 | - | 9.666 | 9.666 | 11,794 | 9.6660 | 0.00% |
| 2012-11-12 | 0 | 19.00 | 18.80 | 19.10 | - | - | 0 | 0 | - | 9.666 | 9.564 | 9.717 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 19.00 | 19.00 | 19.18 | 19.00 | 19.00 | 24,000 | 456,000 | 19.000 | 9.666 | 9.666 | 9.758 | 9.666 | 9.666 | 47,176 | 9.6660 | 0.00% |
| 2012-11-08 | 0 | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 32,000 | 608,000 | 19.000 | 9.666 | 9.666 | 9.768 | 9.666 | 9.666 | 62,901 | 9.6660 | 0.00% |
| 2012-11-07 | 0 | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 4,000 | 76,000 | 19.000 | 9.666 | 9.666 | 9.768 | 9.666 | 9.666 | 7,863 | 9.6660 | 0.00% |
| 2012-11-06 | 0 | 19.00 | 18.80 | 19.10 | 18.70 | 19.00 | 10,000 | 188,200 | 18.820 | 9.666 | 9.564 | 9.717 | 9.513 | 9.666 | 19,656 | 9.5745 | 2.15% |
| 2012-11-05 | 0 | 18.60 | 18.60 | 18.80 | 18.50 | 18.60 | 12,000 | 222,200 | 18.517 | 9.463 | 9.463 | 9.564 | 9.412 | 9.463 | 23,588 | 9.4201 | -0.53% |
| 2012-11-02 | 0 | 18.70 | 18.70 | 19.00 | 18.70 | 19.00 | 10,000 | 189,000 | 18.900 | 9.513 | 9.513 | 9.666 | 9.513 | 9.666 | 19,656 | 9.6152 | -2.60% |
| 2012-11-01 | 0 | 19.20 | 19.00 | 19.20 | - | - | 0 | 0 | - | 9.768 | 9.666 | 9.768 | - | - | 0 | - | 0.00% |
| 2012-10-31 | 0 | 19.20 | 19.00 | 19.30 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 9.768 | 9.666 | 9.819 | 9.768 | 9.768 | 3,931 | 9.7678 | -0.62% |
| 2012-10-30 | 0 | 19.32 | 19.20 | 19.32 | - | - | 0 | 0 | - | 9.829 | 9.768 | 9.829 | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 19.32 | 19.32 | 19.60 | - | - | 0 | 0 | - | 9.829 | 9.829 | 9.971 | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 19.32 | 19.30 | 19.40 | 19.32 | 19.32 | 2,000 | 38,640 | 19.320 | 9.829 | 9.819 | 9.870 | 9.829 | 9.829 | 3,931 | 9.8288 | 0.31% |
| 2012-10-25 | 0 | 19.26 | 19.20 | 19.26 | 19.30 | 19.30 | 50,000 | 965,000 | 19.300 | 9.798 | 9.768 | 9.798 | 9.819 | 9.819 | 98,282 | 9.8186 | -0.21% |
| 2012-10-24 | 0 | 19.30 | 19.30 | 19.60 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 9.819 | 9.819 | 9.971 | 9.819 | 9.819 | 3,931 | 9.8186 | 1.05% |
| 2012-10-22 | 0 | 19.10 | 19.10 | 19.98 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 9.717 | 9.717 | 10.16 | 9.666 | 9.666 | 19,656 | 9.6660 | 0.53% |
| 2012-10-19 | 0 | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 108,000 | 2,052,000 | 19.000 | 9.666 | 9.666 | 9.768 | 9.666 | 9.666 | 212,290 | 9.6660 | 0.00% |
| 2012-10-18 | 0 | 19.00 | 18.96 | 19.28 | 19.00 | 19.00 | 30,000 | 570,000 | 19.000 | 9.666 | 9.646 | 9.808 | 9.666 | 9.666 | 58,969 | 9.6660 | 0.64% |
| 2012-10-17 | 0 | 18.88 | 18.80 | 19.00 | 18.80 | 19.00 | 22,000 | 416,560 | 18.935 | 9.605 | 9.564 | 9.666 | 9.564 | 9.666 | 43,244 | 9.6327 | 1.83% |
| 2012-10-16 | 0 | 18.54 | 18.54 | 18.80 | - | - | 0 | 0 | - | 9.432 | 9.432 | 9.564 | - | - | 0 | - | 0.22% |
| 2012-10-15 | 0 | 18.50 | 18.50 | - | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 9.412 | 9.412 | - | 9.412 | 9.412 | 3,931 | 9.4117 | 0.54% |
| 2012-10-12 | 0 | 18.40 | 18.40 | 18.80 | - | - | 0 | 0 | - | 9.361 | 9.361 | 9.564 | - | - | 0 | - | 0.00% |
| 2012-10-11 | 0 | 18.40 | 18.40 | - | - | - | 0 | 0 | - | 9.361 | 9.361 | - | - | - | 0 | - | 0.55% |
| 2012-10-10 | 0 | 18.30 | 18.30 | - | 18.30 | 18.30 | 10,000 | 183,000 | 18.300 | 9.310 | 9.310 | - | 9.310 | 9.310 | 19,656 | 9.3099 | 0.00% |
| 2012-10-09 | 0 | 18.30 | 18.30 | - | 18.30 | 18.50 | 12,000 | 221,600 | 18.467 | 9.310 | 9.310 | - | 9.310 | 9.412 | 23,588 | 9.3947 | 0.00% |
| 2012-10-08 | 0 | 18.30 | 18.20 | 18.40 | 18.20 | 18.30 | 20,000 | 364,480 | 18.224 | 9.310 | 9.259 | 9.361 | 9.259 | 9.310 | 39,313 | 9.2712 | 0.55% |
| 2012-10-05 | 0 | 18.20 | 18.20 | 18.30 | 18.00 | 18.10 | 16,000 | 288,800 | 18.050 | 9.259 | 9.259 | 9.310 | 9.157 | 9.208 | 31,450 | 9.1827 | 1.11% |
| 2012-10-04 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.00 | 48,000 | 864,000 | 18.000 | 9.157 | 9.157 | 9.208 | 9.157 | 9.157 | 94,351 | 9.1573 | 0.00% |
| 2012-10-03 | 0 | 18.00 | 18.00 | 18.30 | - | - | 0 | 0 | - | 9.157 | 9.157 | 9.310 | - | - | 0 | - | 0.00% |
| 2012-09-28 | 0 | 18.00 | 17.80 | - | 17.80 | 18.00 | 6,000 | 107,200 | 17.867 | 9.157 | 9.056 | - | 9.056 | 9.157 | 11,794 | 9.0895 | 1.69% |
| 2012-09-27 | 0 | 17.70 | 17.70 | 18.00 | 17.70 | 17.70 | 10,000 | 177,000 | 17.700 | 9.005 | 9.005 | 9.157 | 9.005 | 9.005 | 19,656 | 9.0047 | 0.57% |
| 2012-09-26 | 0 | 17.60 | 17.60 | - | - | - | 0 | 0 | - | 8.954 | 8.954 | - | - | - | 0 | - | 0.57% |
| 2012-09-25 | 0 | 17.50 | 17.50 | 17.80 | 17.50 | 17.50 | 24,000 | 420,000 | 17.500 | 8.903 | 8.903 | 9.056 | 8.903 | 8.903 | 47,176 | 8.9029 | -1.69% |
| 2012-09-24 | 0 | 17.80 | 17.40 | 17.80 | - | - | 0 | 0 | - | 9.056 | 8.852 | 9.056 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 17.80 | 17.22 | 17.80 | - | - | 0 | 0 | - | 9.056 | 8.760 | 9.056 | - | - | 0 | - | -0.45% |
| 2012-09-20 | 0 | 17.88 | 17.10 | 17.88 | 17.90 | 18.00 | 6,000 | 107,760 | 17.960 | 9.096 | 8.699 | 9.096 | 9.106 | 9.157 | 11,794 | 9.1369 | 5.18% |
| 2012-09-19 | 0 | 17.00 | 16.90 | 17.08 | 16.90 | 17.10 | 132,000 | 2,240,600 | 16.974 | 8.649 | 8.598 | 8.689 | 8.598 | 8.699 | 259,466 | 8.6354 | 0.59% |
| 2012-09-18 | 0 | 16.90 | 16.70 | 16.90 | - | - | 0 | 0 | - | 8.598 | 8.496 | 8.598 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 16.90 | 16.80 | 16.90 | - | - | 0 | 0 | - | 8.598 | 8.547 | 8.598 | - | - | 0 | - | 0.00% |
| 2012-09-14 | 0 | 16.90 | 16.86 | 16.98 | 16.90 | 17.00 | 165,780 | 2,808,904 | 16.944 | 8.598 | 8.577 | 8.638 | 8.598 | 8.649 | 325,865 | 8.6198 | -0.59% |
| 2012-09-13 | 0 | 17.00 | - | - | 17.00 | 17.00 | 18,000 | 306,000 | 17.000 | 8.649 | - | - | 8.649 | 8.649 | 35,382 | 8.6485 | 0.00% |
| 2012-09-12 | 0 | 17.00 | 16.80 | 17.00 | - | - | 0 | 0 | - | 8.649 | 8.547 | 8.649 | - | - | 0 | - | 0.00% |
| 2012-09-11 | 0 | 17.00 | 16.42 | 17.00 | - | - | 0 | 0 | - | 8.649 | 8.353 | 8.649 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 17.00 | 16.54 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 8.649 | 8.415 | 8.649 | 8.649 | 8.649 | 7,863 | 8.6485 | 0.00% |
| 2012-09-07 | 0 | 17.00 | 16.50 | 17.00 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 8.649 | 8.394 | 8.649 | 8.649 | 8.649 | 3,931 | 8.6485 | 1.49% |
| 2012-09-06 | 0 | 17.30 | 17.30 | 17.50 | - | - | 0 | 0 | - | 8.521 | 8.521 | 8.620 | - | - | 0 | - | 0.58% |
| 2012-09-05 | 0 | 17.20 | 17.10 | 17.30 | - | - | 0 | 0 | - | 8.472 | 8.423 | 8.521 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 17.20 | 17.20 | 17.50 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 8.472 | 8.472 | 8.620 | 8.472 | 8.472 | 4,060 | 8.4721 | -0.58% |
| 2012-09-03 | 0 | 17.30 | 17.20 | 17.30 | - | - | 0 | 0 | - | 8.521 | 8.472 | 8.521 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 17.30 | 13.24 | 17.30 | 17.30 | 17.30 | 14,000 | 242,200 | 17.300 | 8.521 | 6.522 | 8.521 | 8.521 | 8.521 | 28,423 | 8.5214 | 0.00% |
| 2012-08-30 | 0 | 17.30 | 17.10 | - | 17.10 | 17.30 | 14,000 | 239,800 | 17.129 | 8.521 | 8.423 | - | 8.423 | 8.521 | 28,423 | 8.4369 | 1.76% |
| 2012-08-29 | 0 | 17.00 | 16.80 | 17.30 | - | - | 0 | 0 | - | 8.374 | 8.275 | 8.521 | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 17.00 | 16.90 | - | 17.00 | 17.00 | 12,000 | 204,000 | 17.000 | 8.374 | 8.324 | - | 8.374 | 8.374 | 24,362 | 8.3736 | 0.59% |
| 2012-08-27 | 0 | 16.90 | 16.90 | - | - | - | 0 | 0 | - | 8.324 | 8.324 | - | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 16.90 | 16.80 | 16.90 | - | - | 2,000 | 34,000 | 17.000 | 8.324 | 8.275 | 8.324 | - | - | 4,060 | 8.3736 | -0.59% |
| 2012-08-23 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 8.374 | 8.324 | 8.374 | 8.374 | 8.374 | 8,121 | 8.3736 | 0.59% |
| 2012-08-22 | 0 | 16.90 | 16.80 | 16.90 | 17.00 | 17.00 | 10,000 | 170,000 | 17.000 | 8.324 | 8.275 | 8.324 | 8.374 | 8.374 | 20,302 | 8.3736 | 0.60% |
| 2012-08-21 | 0 | 16.80 | 16.72 | 17.00 | 16.72 | 16.80 | 14,000 | 234,880 | 16.777 | 8.275 | 8.236 | 8.374 | 8.236 | 8.275 | 28,423 | 8.2638 | 0.48% |
| 2012-08-20 | 0 | 16.72 | 16.72 | 17.00 | - | - | 0 | 0 | - | 8.236 | 8.236 | 8.374 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 16.72 | 16.72 | 16.90 | 16.72 | 16.72 | 30,000 | 501,600 | 16.720 | 8.236 | 8.236 | 8.324 | 8.236 | 8.236 | 60,906 | 8.2357 | -0.48% |
| 2012-08-16 | 0 | 16.80 | 16.72 | 16.90 | - | - | 0 | 0 | - | 8.275 | 8.236 | 8.324 | - | - | 0 | - | 0.00% |
| 2012-08-15 | 0 | 16.80 | 16.72 | 17.00 | - | - | 0 | 0 | - | 8.275 | 8.236 | 8.374 | - | - | 0 | - | 0.00% |
| 2012-08-14 | 0 | 16.80 | 16.70 | 16.90 | 16.80 | 16.80 | 20,000 | 336,000 | 16.800 | 8.275 | 8.226 | 8.324 | 8.275 | 8.275 | 40,604 | 8.2751 | 0.00% |
| 2012-08-13 | 0 | 16.80 | 16.70 | 16.80 | - | - | 0 | 0 | - | 8.275 | 8.226 | 8.275 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 16.80 | 16.72 | - | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 8.275 | 8.236 | - | 8.275 | 8.275 | 20,302 | 8.2751 | 0.24% |
| 2012-08-09 | 0 | 16.76 | 16.70 | 17.10 | - | - | 0 | 0 | - | 8.255 | 8.226 | 8.423 | - | - | 0 | - | 0.00% |
| 2012-08-08 | 0 | 16.76 | 16.72 | - | 16.76 | 16.76 | 10,000 | 167,600 | 16.760 | 8.255 | 8.236 | - | 8.255 | 8.255 | 20,302 | 8.2554 | 0.36% |
| 2012-08-07 | 0 | 16.70 | 16.70 | 17.10 | - | - | 0 | 0 | - | 8.226 | 8.226 | 8.423 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 16.70 | 16.70 | - | - | - | 0 | 0 | - | 8.226 | 8.226 | - | - | - | 0 | - | 0.00% |
| 2012-08-03 | 0 | 16.70 | 16.68 | 17.00 | - | - | 0 | 0 | - | 8.226 | 8.216 | 8.374 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 16.70 | 16.68 | 17.00 | - | - | 0 | 0 | - | 8.226 | 8.216 | 8.374 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.70 | 2,000 | 33,400 | 16.700 | 8.226 | 8.226 | 8.275 | 8.226 | 8.226 | 4,060 | 8.2258 | 0.60% |
| 2012-07-31 | 0 | 16.60 | 16.60 | 16.90 | 16.50 | 16.50 | 10,000 | 165,000 | 16.500 | 8.177 | 8.177 | 8.324 | 8.127 | 8.127 | 20,302 | 8.1273 | 0.00% |
| 2012-07-30 | 0 | 16.60 | 16.60 | 16.90 | 16.60 | 16.60 | 10,000 | 166,000 | 16.600 | 8.177 | 8.177 | 8.324 | 8.177 | 8.177 | 20,302 | 8.1766 | 0.24% |
| 2012-07-27 | 0 | 16.56 | 16.56 | 16.80 | - | - | 0 | 0 | - | 8.157 | 8.157 | 8.275 | - | - | 0 | - | 0.24% |
| 2012-07-26 | 0 | 16.52 | 16.50 | 16.80 | 16.52 | 16.60 | 40,000 | 662,400 | 16.560 | 8.137 | 8.127 | 8.275 | 8.137 | 8.177 | 81,208 | 8.1569 | -0.48% |
| 2012-07-25 | 0 | 16.60 | 16.50 | 16.70 | 16.60 | 16.80 | 24,000 | 398,800 | 16.617 | 8.177 | 8.127 | 8.226 | 8.177 | 8.275 | 48,725 | 8.1848 | -1.19% |
| 2012-07-24 | 0 | 16.80 | 16.80 | 16.90 | - | - | 0 | 0 | - | 8.275 | 8.275 | 8.324 | - | - | 0 | - | 1.20% |
| 2012-07-23 | 0 | 16.60 | 16.50 | 16.60 | 16.60 | 16.60 | 22,000 | 365,200 | 16.600 | 8.177 | 8.127 | 8.177 | 8.177 | 8.177 | 44,664 | 8.1766 | -1.43% |
| 2012-07-20 | 0 | 16.84 | 16.60 | 16.86 | - | - | 0 | 0 | - | 8.295 | 8.177 | 8.305 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 16.84 | 16.70 | 16.84 | 16.86 | 16.88 | 12,000 | 202,360 | 16.863 | 8.295 | 8.226 | 8.295 | 8.305 | 8.314 | 24,362 | 8.3063 | -0.82% |
| 2012-07-18 | 0 | 16.98 | 16.50 | 16.98 | - | - | 0 | 0 | - | 8.364 | 8.127 | 8.364 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 16.98 | 16.60 | 16.98 | 16.98 | 16.98 | 2,000 | 33,960 | 16.980 | 8.364 | 8.177 | 8.364 | 8.364 | 8.364 | 4,060 | 8.3637 | 2.29% |
| 2012-07-16 | 0 | 16.60 | 16.60 | - | - | - | 0 | 0 | - | 8.177 | 8.177 | - | - | - | 0 | - | 0.00% |
| 2012-07-13 | 0 | 16.60 | 16.60 | 16.70 | 16.50 | 16.70 | 50,000 | 831,400 | 16.628 | 8.177 | 8.177 | 8.226 | 8.127 | 8.226 | 101,510 | 8.1904 | -1.78% |
| 2012-07-12 | 0 | 16.90 | 16.50 | 16.90 | - | - | 0 | 0 | - | 8.324 | 8.127 | 8.324 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 16.90 | 16.76 | 16.90 | 16.90 | 16.90 | 4,000 | 67,600 | 16.900 | 8.324 | 8.255 | 8.324 | 8.324 | 8.324 | 8,121 | 8.3243 | 1.20% |
| 2012-07-10 | 0 | 16.70 | 16.70 | 16.90 | - | - | 0 | 0 | - | 8.226 | 8.226 | 8.324 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 16.70 | 13.32 | 16.90 | 16.70 | 16.72 | 22,000 | 367,440 | 16.702 | 8.226 | 6.561 | 8.324 | 8.226 | 8.236 | 44,664 | 8.2267 | -0.60% |
| 2012-07-06 | 0 | 16.80 | 16.74 | 16.90 | 16.80 | 16.90 | 64,000 | 1,076,000 | 16.813 | 8.275 | 8.246 | 8.324 | 8.275 | 8.324 | 129,932 | 8.2812 | -1.18% |
| 2012-07-05 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.10 | 10,000 | 170,200 | 17.020 | 8.374 | 8.275 | 8.374 | 8.374 | 8.423 | 20,302 | 8.3834 | 0.00% |
| 2012-07-04 | 0 | 17.00 | 16.82 | 17.00 | - | - | 0 | 0 | - | 8.374 | 8.285 | 8.374 | - | - | 0 | - | -1.16% |
| 2012-07-03 | 0 | 17.20 | 16.44 | 17.20 | 16.90 | 17.30 | 44,000 | 752,200 | 17.095 | 8.472 | 8.098 | 8.472 | 8.324 | 8.521 | 89,328 | 8.4206 | 6.04% |
| 2012-06-29 | 0 | 16.22 | 16.22 | 16.50 | - | - | 0 | 0 | - | 7.989 | 7.989 | 8.127 | - | - | 0 | - | 0.75% |
| 2012-06-28 | 0 | 16.10 | 16.10 | 16.40 | - | - | 0 | 0 | - | 7.930 | 7.930 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 16.10 | 16.10 | 16.30 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.930 | 7.930 | 8.029 | 7.930 | 7.930 | 40,604 | 7.9303 | 0.00% |
| 2012-06-26 | 0 | 16.10 | 16.10 | 16.40 | 16.10 | 16.10 | 14,000 | 225,400 | 16.100 | 7.930 | 7.930 | 8.078 | 7.930 | 7.930 | 28,423 | 7.9303 | -0.62% |
| 2012-06-25 | 0 | 16.20 | 16.10 | 16.20 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.980 | 7.930 | 7.980 | 7.980 | 7.980 | 4,060 | 7.9795 | 0.12% |
| 2012-06-22 | 0 | 16.18 | 16.10 | 16.20 | - | - | 0 | 0 | - | 7.970 | 7.930 | 7.980 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 16.18 | 16.10 | 16.20 | - | - | 4,000 | 64,800 | 16.200 | 7.970 | 7.930 | 7.980 | - | - | 8,121 | 7.9795 | 0.00% |
| 2012-06-20 | 0 | 16.18 | 16.10 | 16.20 | 16.18 | 16.18 | 8,000 | 129,440 | 16.180 | 7.970 | 7.930 | 7.980 | 7.970 | 7.970 | 16,242 | 7.9697 | -0.12% |
| 2012-06-19 | 0 | 16.20 | 16.20 | 16.50 | - | - | 0 | 0 | - | 7.980 | 7.980 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 16.20 | 16.00 | 16.30 | - | - | 0 | 0 | - | 7.980 | 7.881 | 8.029 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 16.20 | 16.00 | 16.30 | - | - | 0 | 0 | - | 7.980 | 7.881 | 8.029 | - | - | 0 | - | 0.00% |
| 2012-06-14 | 0 | 16.20 | 16.20 | 16.30 | 16.00 | 16.00 | 100,000 | 1,600,000 | 16.000 | 7.980 | 7.980 | 8.029 | 7.881 | 7.881 | 203,019 | 7.8810 | 1.25% |
| 2012-06-13 | 0 | 16.00 | 16.00 | 16.40 | 16.00 | 16.00 | 30,000 | 480,000 | 16.000 | 7.881 | 7.881 | 8.078 | 7.881 | 7.881 | 60,906 | 7.8810 | -0.62% |
| 2012-06-12 | 0 | 16.10 | 16.00 | 16.40 | - | - | 0 | 0 | - | 7.930 | 7.881 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 16.10 | 16.00 | 16.10 | 16.10 | 16.10 | 36,000 | 579,600 | 16.100 | 7.930 | 7.881 | 7.930 | 7.930 | 7.930 | 73,087 | 7.9303 | 0.00% |
| 2012-06-08 | 0 | 16.10 | 16.00 | 16.10 | 16.10 | 16.10 | 34,000 | 547,400 | 16.100 | 7.930 | 7.881 | 7.930 | 7.930 | 7.930 | 69,027 | 7.9303 | 0.00% |
| 2012-06-07 | 0 | 16.10 | 16.10 | - | - | - | 0 | 0 | - | 7.930 | 7.930 | - | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 16.10 | 16.10 | - | 16.10 | 16.10 | 2,000 | 32,200 | 16.100 | 7.930 | 7.930 | - | 7.930 | 7.930 | 4,060 | 7.9303 | 0.00% |
| 2012-06-05 | 0 | 16.10 | 15.80 | - | - | - | 0 | 0 | - | 7.930 | 7.783 | - | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 16.10 | 15.60 | 16.30 | - | - | 0 | 0 | - | 7.930 | 7.684 | 8.029 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 16.10 | 16.10 | - | - | - | 0 | 0 | - | 7.930 | 7.930 | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 16.10 | 16.10 | 16.50 | - | - | 0 | 0 | - | 7.930 | 7.930 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 16.10 | 16.10 | 16.30 | - | - | 0 | 0 | - | 7.930 | 7.930 | 8.029 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 16.10 | 16.10 | 16.50 | - | - | 0 | 0 | - | 7.930 | 7.930 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 16.10 | 16.10 | 16.50 | 16.10 | 16.10 | 24,000 | 386,400 | 16.100 | 7.930 | 7.930 | 8.127 | 7.930 | 7.930 | 48,725 | 7.9303 | 0.50% |
| 2012-05-25 | 0 | 16.02 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.891 | 7.881 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-24 | 0 | 16.02 | 16.00 | 16.50 | 16.00 | 16.02 | 13,320 | 213,188 | 16.005 | 7.891 | 7.881 | 8.127 | 7.881 | 7.891 | 27,042 | 7.8835 | 0.63% |
| 2012-05-23 | 0 | 15.92 | 15.92 | 16.20 | - | - | 0 | 0 | - | 7.842 | 7.842 | 7.980 | - | - | 0 | - | 0.63% |
| 2012-05-22 | 0 | 15.82 | 15.82 | 16.50 | - | - | 0 | 0 | - | 7.792 | 7.792 | 8.127 | - | - | 0 | - | 0.76% |
| 2012-05-21 | 0 | 15.70 | 15.42 | 16.50 | - | - | 0 | 0 | - | 7.733 | 7.595 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 15.70 | 15.50 | 16.50 | - | - | 0 | 0 | - | 7.733 | 7.635 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-17 | 0 | 15.70 | 15.70 | 16.10 | - | - | 2,000 | 31,400 | 15.700 | 7.733 | 7.733 | 7.930 | - | - | 4,060 | 7.7333 | 0.13% |
| 2012-05-16 | 0 | 15.68 | 15.68 | 16.10 | 15.68 | 16.00 | 64,000 | 1,013,040 | 15.829 | 7.723 | 7.723 | 7.930 | 7.723 | 7.881 | 129,932 | 7.7967 | -2.00% |
| 2012-05-15 | 0 | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.881 | 7.881 | 8.127 | 7.881 | 7.881 | 20,302 | 7.8810 | -3.03% |
| 2012-05-14 | 0 | 16.50 | 16.00 | 16.50 | - | - | 0 | 0 | - | 8.127 | 7.881 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 16.50 | 16.00 | 16.50 | - | - | 0 | 0 | - | 8.127 | 7.881 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 16.50 | 16.20 | 16.50 | - | - | 0 | 0 | - | 8.127 | 7.980 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 16.50 | 16.02 | 16.50 | - | - | 0 | 0 | - | 8.127 | 7.891 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 16.50 | 16.20 | 16.50 | 16.42 | 16.50 | 12,000 | 197,200 | 16.433 | 8.127 | 7.980 | 8.127 | 8.088 | 8.127 | 24,362 | 8.0945 | 1.73% |
| 2012-05-07 | 0 | 16.22 | 16.22 | 16.42 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.989 | 7.989 | 8.088 | 7.980 | 7.980 | 4,060 | 7.9795 | 0.00% |
| 2012-05-04 | 0 | 16.22 | 16.20 | 16.50 | 16.22 | 16.30 | 40,000 | 650,200 | 16.255 | 7.989 | 7.980 | 8.127 | 7.989 | 8.029 | 81,208 | 8.0066 | -0.49% |
| 2012-05-03 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 10,000 | 163,000 | 16.300 | 8.029 | 8.029 | 8.127 | 8.029 | 8.029 | 20,302 | 8.0288 | -0.61% |
| 2012-05-02 | 0 | 16.40 | 16.32 | 16.50 | - | - | 0 | 0 | - | 8.078 | 8.039 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-30 | 0 | 16.40 | 16.30 | 16.40 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 8.078 | 8.029 | 8.078 | 8.127 | 8.127 | 4,060 | 8.1273 | 0.61% |
| 2012-04-27 | 0 | 16.30 | 16.30 | 16.50 | - | - | 0 | 0 | - | 8.029 | 8.029 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 6,000 | 97,800 | 16.300 | 8.029 | 8.029 | 8.127 | 8.029 | 8.029 | 12,181 | 8.0288 | -0.61% |
| 2012-04-25 | 0 | 16.40 | 15.00 | 16.40 | - | - | 0 | 0 | - | 8.078 | 7.388 | 8.078 | - | - | 0 | - | -0.61% |
| 2012-04-24 | 0 | 16.50 | 14.42 | 16.50 | - | - | 0 | 0 | - | 8.127 | 7.103 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 16.50 | 16.40 | 16.50 | - | - | 0 | 0 | - | 8.127 | 8.078 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-20 | 0 | 16.50 | 14.70 | 16.80 | 16.50 | 16.50 | 6,000 | 99,000 | 16.500 | 8.127 | 7.241 | 8.275 | 8.127 | 8.127 | 12,181 | 8.1273 | -1.79% |
| 2012-04-19 | 0 | 16.80 | 16.50 | 16.80 | 16.80 | 16.80 | 18,000 | 302,400 | 16.800 | 8.275 | 8.127 | 8.275 | 8.275 | 8.275 | 36,543 | 8.2751 | 1.82% |
| 2012-04-18 | 0 | 16.50 | 16.00 | - | 16.12 | 16.50 | 12,000 | 195,720 | 16.310 | 8.127 | 7.881 | - | 7.940 | 8.127 | 24,362 | 8.0337 | 2.36% |
| 2012-04-17 | 0 | 16.12 | 16.06 | 16.20 | - | - | 0 | 0 | - | 7.940 | 7.911 | 7.980 | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.940 | 7.881 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.940 | 7.881 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-12 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.940 | 7.881 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 16.12 | 15.90 | 16.50 | - | - | 0 | 0 | - | 7.940 | 7.832 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.940 | 7.881 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 16.12 | 16.12 | 16.50 | 16.10 | 16.10 | 2,000 | 32,200 | 16.100 | 7.940 | 7.940 | 8.127 | 7.930 | 7.930 | 4,060 | 7.9303 | 0.75% |
| 2012-04-03 | 0 | 16.00 | 16.00 | 16.30 | 16.00 | 16.20 | 28,000 | 452,000 | 16.143 | 7.881 | 7.881 | 8.029 | 7.881 | 7.980 | 56,845 | 7.9514 | -1.23% |
| 2012-04-02 | 0 | 16.20 | 16.10 | 16.20 | - | - | 0 | 0 | - | 7.980 | 7.930 | 7.980 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 16.20 | - | 16.50 | - | - | 0 | 0 | - | 7.980 | - | 8.127 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 16.20 | 16.10 | 16.56 | - | - | 0 | 0 | - | 7.980 | 7.930 | 8.157 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 16.20 | - | 16.40 | 16.20 | 16.24 | 14,000 | 226,960 | 16.211 | 7.980 | - | 8.078 | 7.980 | 7.999 | 28,423 | 7.9852 | -0.61% |
| 2012-03-27 | 0 | 16.30 | 16.20 | 16.50 | - | - | 0 | 0 | - | 8.029 | 7.980 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-03-26 | 0 | 16.30 | 16.22 | 16.58 | 16.30 | 16.30 | 30,000 | 489,000 | 16.300 | 8.029 | 7.989 | 8.167 | 8.029 | 8.029 | 60,906 | 8.0288 | -0.61% |
| 2012-03-23 | 0 | 16.40 | 16.20 | 16.40 | - | - | 0 | 0 | - | 8.078 | 7.980 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 16.40 | 16.30 | 16.40 | - | - | 0 | 0 | - | 8.078 | 8.029 | 8.078 | - | - | 0 | - | -0.24% |
| 2012-03-21 | 0 | 16.44 | 16.20 | 16.44 | - | - | 0 | 0 | - | 8.098 | 7.980 | 8.098 | - | - | 0 | - | 0.00% |
| 2012-03-20 | 0 | 16.44 | 16.34 | 16.50 | 16.40 | 16.44 | 22,000 | 360,880 | 16.404 | 8.098 | 8.049 | 8.127 | 8.078 | 8.098 | 44,664 | 8.0798 | -0.36% |
| 2012-03-19 | 0 | 16.50 | 16.40 | 16.50 | 16.50 | 16.50 | 20,000 | 330,000 | 16.500 | 8.127 | 8.078 | 8.127 | 8.127 | 8.127 | 40,604 | 8.1273 | 0.00% |
| 2012-03-16 | 0 | 16.50 | 16.40 | 16.58 | 16.50 | 16.50 | 10,000 | 165,000 | 16.500 | 8.127 | 8.078 | 8.167 | 8.127 | 8.127 | 20,302 | 8.1273 | 0.12% |
| 2012-03-15 | 0 | 16.48 | 16.30 | 16.48 | - | - | 0 | 0 | - | 8.117 | 8.029 | 8.117 | - | - | 0 | - | -0.12% |
| 2012-03-14 | 0 | 16.50 | 16.40 | 16.54 | 16.50 | 16.50 | 4,000 | 66,000 | 16.500 | 8.127 | 8.078 | 8.147 | 8.127 | 8.127 | 8,121 | 8.1273 | 1.23% |
| 2012-03-13 | 0 | 16.30 | 16.30 | 16.50 | - | - | 0 | 0 | - | 8.029 | 8.029 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-03-12 | 0 | 16.30 | 16.20 | 16.50 | - | - | 0 | 0 | - | 8.029 | 7.980 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-03-09 | 0 | 16.30 | 16.22 | 16.40 | 16.30 | 16.30 | 4,000 | 65,200 | 16.300 | 8.029 | 7.989 | 8.078 | 8.029 | 8.029 | 8,121 | 8.0288 | 1.24% |
| 2012-03-08 | 0 | 16.10 | 16.10 | 16.30 | - | - | 0 | 0 | - | 7.930 | 7.930 | 8.029 | - | - | 0 | - | 0.00% |
| 2012-03-07 | 0 | 16.10 | 16.10 | 16.28 | - | - | 0 | 0 | - | 7.930 | 7.930 | 8.019 | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 16.10 | 15.00 | 16.28 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 7.930 | 7.388 | 8.019 | 7.930 | 7.930 | 20,302 | 7.9303 | -1.11% |
| 2012-03-05 | 0 | 16.28 | 16.10 | 16.28 | - | - | 0 | 0 | - | 8.019 | 7.930 | 8.019 | - | - | 0 | - | -0.12% |
| 2012-03-02 | 0 | 16.30 | 16.16 | 16.30 | 16.10 | 16.30 | 42,000 | 678,960 | 16.166 | 8.029 | 7.960 | 8.029 | 7.930 | 8.029 | 85,268 | 7.9627 | 0.00% |
| 2012-03-01 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 8.029 | 7.930 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 8.029 | 7.930 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 8.029 | 7.930 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 16.30 | 16.00 | 16.40 | - | - | 0 | 0 | - | 8.029 | 7.881 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 8.029 | 7.930 | 8.078 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 16.30 | 16.20 | 16.50 | - | - | 0 | 0 | - | 8.029 | 7.980 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 16.30 | 16.28 | 16.50 | - | - | 0 | 0 | - | 8.029 | 8.019 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 16.30 | 16.30 | 16.50 | - | - | 0 | 0 | - | 8.029 | 8.029 | 8.127 | - | - | 0 | - | 0.00% |
| 2012-02-20 | 0 | 16.30 | 16.30 | 16.40 | 16.30 | 16.30 | 10,000 | 163,000 | 16.300 | 8.029 | 8.029 | 8.078 | 8.029 | 8.029 | 20,302 | 8.0288 | 0.00% |
| 2012-02-17 | 0 | 16.30 | 16.20 | 16.40 | 16.30 | 16.30 | 4,000 | 65,200 | 16.300 | 8.029 | 7.980 | 8.078 | 8.029 | 8.029 | 8,121 | 8.0288 | 1.24% |
| 2012-02-16 | 0 | 16.10 | 16.10 | 16.20 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.930 | 7.930 | 7.980 | 7.930 | 7.930 | 40,604 | 7.9303 | 0.63% |
| 2012-02-15 | 0 | 16.00 | 16.00 | 16.20 | 15.90 | 16.00 | 20,000 | 319,000 | 15.950 | 7.881 | 7.881 | 7.980 | 7.832 | 7.881 | 40,604 | 7.8564 | 1.91% |
| 2012-02-14 | 0 | 15.70 | 15.60 | 15.70 | 15.70 | 15.80 | 20,000 | 314,600 | 15.730 | 7.733 | 7.684 | 7.733 | 7.733 | 7.783 | 40,604 | 7.7480 | 1.82% |
| 2012-02-13 | 0 | 15.42 | 15.40 | 15.50 | - | - | 0 | 0 | - | 7.595 | 7.585 | 7.635 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 15.42 | 15.42 | 15.50 | 15.40 | 15.42 | 28,000 | 431,400 | 15.407 | 7.595 | 7.595 | 7.635 | 7.585 | 7.595 | 56,845 | 7.5890 | 0.78% |
| 2012-02-09 | 0 | 15.30 | 15.30 | 15.40 | 15.22 | 15.30 | 10,000 | 152,520 | 15.252 | 7.536 | 7.536 | 7.585 | 7.497 | 7.536 | 20,302 | 7.5126 | 0.66% |
| 2012-02-08 | 0 | 15.20 | 15.10 | 15.30 | 15.20 | 15.20 | 40,000 | 608,000 | 15.200 | 7.487 | 7.438 | 7.536 | 7.487 | 7.487 | 81,208 | 7.4870 | 0.00% |
| 2012-02-07 | 0 | 15.20 | 15.10 | 15.28 | - | - | 50 | 765 | 15.300 | 7.487 | 7.438 | 7.526 | - | - | 102 | 7.5362 | 0.00% |
| 2012-02-06 | 0 | 15.20 | 15.10 | 15.30 | 15.00 | 15.20 | 30,000 | 454,000 | 15.133 | 7.487 | 7.438 | 7.536 | 7.388 | 7.487 | 60,906 | 7.4541 | 1.20% |
| 2012-02-03 | 0 | 15.02 | 15.02 | 15.08 | 15.02 | 15.10 | 70,000 | 1,053,800 | 15.054 | 7.398 | 7.398 | 7.428 | 7.398 | 7.438 | 142,113 | 7.4152 | 0.00% |
| 2012-02-02 | 0 | 15.02 | 15.02 | 15.10 | - | - | 0 | 0 | - | 7.398 | 7.398 | 7.438 | - | - | 0 | - | 0.13% |
| 2012-02-01 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 7.388 | 7.388 | 7.438 | 7.388 | 7.388 | 4,060 | 7.3885 | 0.00% |
| 2012-01-31 | 0 | 15.00 | 15.00 | 15.10 | - | - | 0 | 0 | - | 7.388 | 7.388 | 7.438 | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 15.00 | 15.00 | 15.30 | 15.00 | 15.00 | 84,000 | 1,260,000 | 15.000 | 7.388 | 7.388 | 7.536 | 7.388 | 7.388 | 170,536 | 7.3885 | 0.00% |
| 2012-01-27 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 68,000 | 1,020,000 | 15.000 | 7.388 | 7.339 | 7.388 | 7.388 | 7.388 | 138,053 | 7.3885 | 0.00% |
| 2012-01-26 | 0 | 15.00 | 15.00 | 15.18 | 15.00 | 15.00 | 16,000 | 240,000 | 15.000 | 7.388 | 7.388 | 7.477 | 7.388 | 7.388 | 32,483 | 7.3885 | 0.00% |
| 2012-01-20 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 6,000 | 90,000 | 15.000 | 7.388 | 7.339 | 7.388 | 7.388 | 7.388 | 12,181 | 7.3885 | 0.00% |
| 2012-01-19 | 0 | 15.00 | 14.92 | 15.00 | 15.00 | 15.00 | 26,000 | 390,000 | 15.000 | 7.388 | 7.349 | 7.388 | 7.388 | 7.388 | 52,785 | 7.3885 | 0.00% |
| 2012-01-18 | 0 | 15.00 | 15.00 | 15.04 | 15.00 | 15.02 | 78,000 | 1,170,080 | 15.001 | 7.388 | 7.388 | 7.408 | 7.388 | 7.398 | 158,355 | 7.3890 | 0.00% |
| 2012-01-17 | 0 | 15.00 | 15.00 | 15.40 | 15.00 | 15.00 | 52,000 | 780,000 | 15.000 | 7.388 | 7.388 | 7.585 | 7.388 | 7.388 | 105,570 | 7.3885 | 1.08% |
| 2012-01-16 | 0 | 14.84 | 14.82 | 14.84 | 14.84 | 14.90 | 62,000 | 922,200 | 14.874 | 7.310 | 7.300 | 7.310 | 7.310 | 7.339 | 125,872 | 7.3265 | -0.40% |
| 2012-01-13 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 14.90 | 10,000 | 148,520 | 14.852 | 7.339 | 7.329 | 7.339 | 7.310 | 7.339 | 20,302 | 7.3156 | 0.00% |
| 2012-01-12 | 0 | 14.90 | 14.86 | 15.00 | 14.90 | 14.90 | 30,000 | 447,000 | 14.900 | 7.339 | 7.320 | 7.388 | 7.339 | 7.339 | 60,906 | 7.3392 | 0.00% |
| 2012-01-11 | 0 | 14.90 | 14.86 | 15.30 | 14.90 | 14.90 | 12,000 | 178,800 | 14.900 | 7.339 | 7.320 | 7.536 | 7.339 | 7.339 | 24,362 | 7.3392 | -0.13% |
| 2012-01-10 | 0 | 14.92 | 14.92 | 15.30 | 14.88 | 14.88 | 4,000 | 59,520 | 14.880 | 7.349 | 7.349 | 7.536 | 7.329 | 7.329 | 8,121 | 7.3294 | 0.13% |
| 2012-01-09 | 0 | 14.90 | 14.80 | 15.26 | - | - | 0 | 0 | - | 7.339 | 7.290 | 7.517 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 14.90 | 14.80 | 15.30 | 14.90 | 14.90 | 10,000 | 149,000 | 14.900 | 7.339 | 7.290 | 7.536 | 7.339 | 7.339 | 20,302 | 7.3392 | 0.00% |
| 2012-01-05 | 0 | 14.90 | 14.80 | 15.00 | - | - | 0 | 0 | - | 7.339 | 7.290 | 7.388 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 14.90 | 14.80 | 14.96 | 14.80 | 14.90 | 30,000 | 446,000 | 14.867 | 7.339 | 7.290 | 7.369 | 7.290 | 7.339 | 60,906 | 7.3228 | -0.40% |
| 2012-01-03 | 0 | 14.96 | 14.96 | 15.00 | 14.96 | 14.96 | 10,000 | 149,600 | 14.960 | 7.369 | 7.369 | 7.388 | 7.369 | 7.369 | 20,302 | 7.3688 | -0.27% |
| 2011-12-30 | 0 | 15.00 | 14.98 | 15.00 | 15.00 | 15.00 | 88,000 | 1,320,000 | 15.000 | 7.388 | 7.379 | 7.388 | 7.388 | 7.388 | 178,657 | 7.3885 | 0.67% |
| 2011-12-29 | 0 | 14.90 | 14.50 | - | - | - | 0 | 0 | - | 7.339 | 7.142 | - | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 14.90 | 14.50 | - | - | - | 0 | 0 | - | 7.339 | 7.142 | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 14.90 | 14.80 | 15.00 | 14.90 | 14.90 | 8,000 | 119,200 | 14.900 | 7.339 | 7.290 | 7.388 | 7.339 | 7.339 | 16,242 | 7.3392 | -0.67% |
| 2011-12-22 | 0 | 15.00 | 13.10 | - | - | - | 0 | 0 | - | 7.388 | 6.453 | - | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 15.00 | 14.50 | - | - | - | 0 | 0 | - | 7.388 | 7.142 | - | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 15.00 | 14.60 | - | - | - | 0 | 0 | - | 7.388 | 7.191 | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 15.00 | 14.60 | - | - | - | 0 | 0 | - | 7.388 | 7.191 | - | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 15.00 | 14.80 | 15.20 | 14.90 | 15.00 | 40,000 | 599,400 | 14.985 | 7.388 | 7.290 | 7.487 | 7.339 | 7.388 | 81,208 | 7.3811 | 0.00% |
| 2011-12-15 | 0 | 15.00 | 14.80 | 15.00 | 15.00 | 15.00 | 12,000 | 180,000 | 15.000 | 7.388 | 7.290 | 7.388 | 7.388 | 7.388 | 24,362 | 7.3885 | -0.79% |
| 2011-12-14 | 0 | 15.12 | 15.10 | 15.20 | - | - | 0 | 0 | - | 7.448 | 7.438 | 7.487 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 15.12 | 15.00 | 15.20 | - | - | 0 | 0 | - | 7.448 | 7.388 | 7.487 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 15.40 | 15.40 | 15.50 | - | - | 0 | 0 | - | 7.448 | 7.448 | 7.496 | - | - | 0 | - | 0.65% |
| 2011-12-09 | 0 | 15.30 | 15.30 | 15.40 | 15.30 | 15.30 | 10,000 | 153,000 | 15.300 | 7.399 | 7.399 | 7.448 | 7.399 | 7.399 | 20,678 | 7.3992 | -1.29% |
| 2011-12-08 | 0 | 15.50 | 15.40 | 15.50 | 15.50 | 15.50 | 8,000 | 124,000 | 15.500 | 7.496 | 7.448 | 7.496 | 7.496 | 7.496 | 16,542 | 7.4959 | 0.00% |
| 2011-12-07 | 0 | 15.50 | 15.50 | 15.60 | 15.50 | 15.50 | 20,000 | 310,000 | 15.500 | 7.496 | 7.496 | 7.544 | 7.496 | 7.496 | 41,356 | 7.4959 | 0.65% |
| 2011-12-06 | 0 | 15.40 | 15.40 | 15.60 | 15.40 | 15.40 | 10,000 | 154,000 | 15.400 | 7.448 | 7.448 | 7.544 | 7.448 | 7.448 | 20,678 | 7.4476 | -0.65% |
| 2011-12-05 | 0 | 15.50 | 15.44 | 15.60 | 15.40 | 15.50 | 42,000 | 648,120 | 15.431 | 7.496 | 7.467 | 7.544 | 7.448 | 7.496 | 86,847 | 7.4628 | 0.00% |
| 2011-12-02 | 0 | 15.50 | 15.40 | 15.60 | 15.40 | 15.50 | 40,000 | 617,000 | 15.425 | 7.496 | 7.448 | 7.544 | 7.448 | 7.496 | 82,712 | 7.4597 | 0.65% |
| 2011-12-01 | 0 | 15.40 | 15.40 | 15.56 | - | - | 0 | 0 | - | 7.448 | 7.448 | 7.525 | - | - | 0 | - | 0.65% |
| 2011-11-30 | 0 | 15.30 | 15.22 | 15.30 | 15.30 | 15.30 | 56,000 | 856,800 | 15.300 | 7.399 | 7.361 | 7.399 | 7.399 | 7.399 | 115,796 | 7.3992 | 1.32% |
| 2011-11-29 | 0 | 15.10 | 15.10 | - | - | - | 0 | 0 | - | 7.302 | 7.302 | - | - | - | 0 | - | 0.67% |
| 2011-11-28 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 7.254 | 7.254 | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 7.254 | 7.254 | - | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 15.00 | 15.00 | - | 15.00 | 15.00 | 6,000 | 90,000 | 15.000 | 7.254 | 7.254 | - | 7.254 | 7.254 | 12,407 | 7.2541 | -1.96% |
| 2011-11-23 | 0 | 15.30 | 14.82 | 15.30 | - | - | 0 | 0 | - | 7.399 | 7.167 | 7.399 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 15.30 | 15.10 | 15.30 | 15.30 | 15.30 | 6,000 | 91,800 | 15.300 | 7.399 | 7.302 | 7.399 | 7.399 | 7.399 | 12,407 | 7.3992 | -0.52% |
| 2011-11-21 | 0 | 15.38 | 15.10 | 15.38 | 15.38 | 15.50 | 30,000 | 463,800 | 15.460 | 7.438 | 7.302 | 7.438 | 7.438 | 7.496 | 62,034 | 7.4766 | -0.13% |
| 2011-11-18 | 0 | 15.40 | 15.20 | 15.70 | - | - | 0 | 0 | - | 7.448 | 7.351 | 7.593 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 15.40 | 15.00 | - | - | - | 0 | 0 | - | 7.448 | 7.254 | - | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 15.40 | 15.30 | 15.80 | 15.40 | 15.40 | 6,000 | 92,400 | 15.400 | 7.448 | 7.399 | 7.641 | 7.448 | 7.448 | 12,407 | 7.4476 | -1.28% |
| 2011-11-15 | 0 | 15.60 | 15.00 | - | - | - | 0 | 0 | - | 7.544 | 7.254 | - | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 15.60 | 15.50 | 15.90 | - | - | 0 | 0 | - | 7.544 | 7.496 | 7.689 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 15.60 | 15.40 | 15.70 | - | - | 0 | 0 | - | 7.544 | 7.448 | 7.593 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 15.60 | 15.00 | 15.90 | - | - | 0 | 0 | - | 7.544 | 7.254 | 7.689 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 15.60 | 15.50 | 15.70 | - | - | 0 | 0 | - | 7.544 | 7.496 | 7.593 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 15.60 | 15.50 | 15.80 | - | - | 0 | 0 | - | 7.544 | 7.496 | 7.641 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 15.60 | 15.00 | 15.90 | 15.60 | 15.60 | 22,000 | 343,200 | 15.600 | 7.544 | 7.254 | 7.689 | 7.544 | 7.544 | 45,491 | 7.5443 | -1.27% |
| 2011-11-04 | 0 | 15.80 | 15.10 | 16.00 | - | - | 0 | 0 | - | 7.641 | 7.302 | 7.738 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 15.80 | 15.00 | 16.10 | - | - | 0 | 0 | - | 7.641 | 7.254 | 7.786 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 15.80 | 15.10 | 16.10 | - | - | 0 | 0 | - | 7.641 | 7.302 | 7.786 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 15.80 | 15.00 | 15.90 | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 7.641 | 7.254 | 7.689 | 7.641 | 7.641 | 4,136 | 7.6410 | -1.13% |
| 2011-10-31 | 0 | 15.98 | 15.00 | 15.98 | - | - | 0 | 0 | - | 7.728 | 7.254 | 7.728 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 15.98 | 15.50 | 16.18 | - | - | 0 | 0 | - | 7.728 | 7.496 | 7.825 | - | - | 0 | - | 0.00% |
| 2011-10-27 | 0 | 15.98 | 15.64 | 16.20 | - | - | 0 | 0 | - | 7.728 | 7.564 | 7.834 | - | - | 0 | - | 0.00% |
| 2011-10-26 | 0 | 15.98 | 15.60 | 16.18 | - | - | 0 | 0 | - | 7.728 | 7.544 | 7.825 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 15.98 | 15.32 | 16.30 | 15.50 | 15.98 | 42,000 | 653,960 | 15.570 | 7.728 | 7.409 | 7.883 | 7.496 | 7.728 | 86,847 | 7.5300 | 4.44% |
| 2011-10-24 | 0 | 15.30 | 15.30 | - | - | - | 0 | 0 | - | 7.399 | 7.399 | - | - | - | 0 | - | 0.66% |
| 2011-10-21 | 0 | 15.20 | 15.00 | - | - | - | 0 | 0 | - | 7.351 | 7.254 | - | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 15.20 | 15.20 | 15.70 | - | - | 0 | 0 | - | 7.351 | 7.351 | 7.593 | - | - | 0 | - | 1.33% |
| 2011-10-19 | 0 | 15.00 | 15.00 | 15.80 | - | - | 0 | 0 | - | 7.254 | 7.254 | 7.641 | - | - | 0 | - | 3.16% |
| 2011-10-18 | 0 | 14.54 | 14.54 | 15.80 | 14.50 | 14.50 | 2,000 | 29,000 | 14.500 | 7.032 | 7.032 | 7.641 | 7.012 | 7.012 | 4,136 | 7.0123 | -4.34% |
| 2011-10-17 | 0 | 15.20 | 15.20 | 16.00 | 15.20 | 15.20 | 12,000 | 182,400 | 15.200 | 7.351 | 7.351 | 7.738 | 7.351 | 7.351 | 24,813 | 7.3509 | -1.30% |
| 2011-10-14 | 0 | 15.40 | 15.30 | 15.80 | - | - | 0 | 0 | - | 7.448 | 7.399 | 7.641 | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 15.40 | 15.40 | 15.90 | - | - | 0 | 0 | - | 7.448 | 7.448 | 7.689 | - | - | 0 | - | 0.00% |
| 2011-10-12 | 0 | 15.40 | 15.00 | 15.80 | - | - | 0 | 0 | - | 7.448 | 7.254 | 7.641 | - | - | 0 | - | 0.00% |
| 2011-10-11 | 0 | 15.40 | 15.40 | - | - | - | 0 | 0 | - | 7.448 | 7.448 | - | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 15.40 | 15.00 | 16.00 | - | - | 0 | 0 | - | 7.448 | 7.254 | 7.738 | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 15.40 | 15.30 | - | - | - | 0 | 0 | - | 7.448 | 7.399 | - | - | - | 0 | - | 0.00% |
| 2011-10-06 | 0 | 15.40 | 15.00 | - | - | - | 0 | 0 | - | 7.448 | 7.254 | - | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 15.40 | 13.50 | 15.40 | - | - | 0 | 0 | - | 7.448 | 6.529 | 7.448 | - | - | 0 | - | -0.65% |
| 2011-10-03 | 0 | 15.50 | - | - | - | - | 0 | 0 | - | 7.496 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 15.50 | 14.20 | 15.50 | - | - | 0 | 0 | - | 7.496 | 6.867 | 7.496 | - | - | 0 | - | -0.64% |
| 2011-09-28 | 0 | 15.60 | 15.00 | 16.30 | - | - | 0 | 0 | - | 7.544 | 7.254 | 7.883 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 15.60 | 14.20 | 16.20 | - | - | 0 | 0 | - | 7.544 | 6.867 | 7.834 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 15.60 | 14.76 | 16.00 | - | - | 0 | 0 | - | 7.544 | 7.138 | 7.738 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 15.60 | 14.50 | 16.90 | - | - | 0 | 0 | - | 7.544 | 7.012 | 8.173 | - | - | 0 | - | 0.00% |
| 2011-09-22 | 0 | 15.60 | 15.00 | 16.00 | - | - | 0 | 0 | - | 7.544 | 7.254 | 7.738 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 15.60 | 15.10 | 15.60 | - | - | 0 | 0 | - | 7.544 | 7.302 | 7.544 | - | - | 0 | - | -1.27% |
| 2011-09-20 | 0 | 15.80 | 15.00 | 16.00 | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 7.641 | 7.254 | 7.738 | 7.641 | 7.641 | 4,136 | 7.6410 | 0.32% |
| 2011-09-19 | 0 | 16.20 | 16.00 | - | 16.00 | 16.20 | 4,000 | 64,400 | 16.100 | 7.617 | 7.523 | - | 7.523 | 7.617 | 8,507 | 7.5698 | 0.00% |
| 2011-09-16 | 0 | 16.20 | 16.20 | - | - | - | 0 | 0 | - | 7.617 | 7.617 | - | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 16.20 | 16.20 | 16.50 | 16.20 | 16.50 | 16,000 | 262,200 | 16.388 | 7.617 | 7.617 | 7.758 | 7.617 | 7.758 | 34,030 | 7.7050 | -3.57% |
| 2011-09-14 | 0 | 16.80 | 15.82 | 16.90 | - | - | 0 | 0 | - | 7.899 | 7.438 | 7.946 | - | - | 0 | - | 0.00% |
| 2011-09-12 | 0 | 16.80 | 16.32 | 17.10 | - | - | 0 | 0 | - | 7.899 | 7.673 | 8.040 | - | - | 0 | - | 0.00% |
| 2011-09-09 | 0 | 16.80 | 16.62 | 17.18 | 16.80 | 16.80 | 22,000 | 369,600 | 16.800 | 7.899 | 7.814 | 8.078 | 7.899 | 7.899 | 46,791 | 7.8989 | 0.00% |
| 2011-09-08 | 0 | 16.80 | 16.80 | 17.00 | 16.80 | 16.80 | 20,000 | 336,000 | 16.800 | 7.899 | 7.899 | 7.993 | 7.899 | 7.899 | 42,537 | 7.8989 | -1.18% |
| 2011-09-07 | 0 | 17.00 | 16.80 | 17.00 | - | - | 0 | 0 | - | 7.993 | 7.899 | 7.993 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 17.00 | 16.60 | 17.10 | - | - | 0 | 0 | - | 7.993 | 7.805 | 8.040 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 17.00 | 16.00 | - | - | - | 0 | 0 | - | 7.993 | 7.523 | - | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 17.00 | 16.00 | 17.40 | - | - | 1,260 | 21,294 | 16.900 | 7.993 | 7.523 | 8.181 | - | - | 2,680 | 7.9460 | 0.00% |
| 2011-09-01 | 0 | 17.00 | 17.00 | 17.50 | 17.00 | 17.00 | 16,000 | 272,000 | 17.000 | 7.993 | 7.993 | 8.228 | 7.993 | 7.993 | 34,030 | 7.9930 | -2.30% |
| 2011-08-31 | 0 | 17.40 | 17.00 | 17.50 | - | - | 0 | 0 | - | 8.181 | 7.993 | 8.228 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 17.40 | 16.80 | 17.40 | - | - | 0 | 0 | - | 8.181 | 7.899 | 8.181 | - | - | 0 | - | 0.00% |
| 2011-08-29 | 0 | 17.40 | 16.50 | 17.40 | - | - | 0 | 0 | - | 8.181 | 7.758 | 8.181 | - | - | 0 | - | -0.57% |
| 2011-08-26 | 0 | 17.50 | 16.00 | 17.50 | - | - | 0 | 0 | - | 8.228 | 7.523 | 8.228 | - | - | 0 | - | 0.00% |
| 2011-08-25 | 0 | 17.50 | 16.50 | 17.50 | 17.00 | 17.60 | 10,000 | 174,800 | 17.480 | 8.228 | 7.758 | 8.228 | 7.993 | 8.275 | 21,269 | 8.2187 | 8.02% |
| 2011-08-24 | 0 | 16.20 | 16.20 | - | - | - | 0 | 0 | - | 7.617 | 7.617 | - | - | - | 0 | - | 1.25% |
| 2011-08-23 | 0 | 16.00 | 16.00 | - | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 7.523 | 7.523 | - | 7.429 | 7.429 | 4,254 | 7.4288 | 1.27% |
| 2011-08-22 | 0 | 15.80 | 15.80 | - | 15.80 | 15.80 | 40,000 | 632,000 | 15.800 | 7.429 | 7.429 | - | 7.429 | 7.429 | 85,075 | 7.4288 | -1.25% |
| 2011-08-19 | 0 | 16.00 | 16.00 | - | - | - | 0 | 0 | - | 7.523 | 7.523 | - | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 16.00 | 16.00 | - | 16.00 | 16.60 | 30,000 | 492,000 | 16.400 | 7.523 | 7.523 | - | 7.523 | 7.805 | 63,806 | 7.7109 | -3.03% |
| 2011-08-17 | 0 | 16.50 | 16.50 | - | - | - | 0 | 0 | - | 7.758 | 7.758 | - | - | - | 0 | - | 0.00% |
| 2011-08-16 | 0 | 16.50 | 16.30 | - | 16.50 | 16.50 | 10,000 | 165,000 | 16.500 | 7.758 | 7.664 | - | 7.758 | 7.758 | 21,269 | 7.7579 | 1.85% |
| 2011-08-15 | 0 | 16.20 | 16.00 | - | - | - | 0 | 0 | - | 7.617 | 7.523 | - | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 16.20 | 16.00 | - | - | - | 0 | 0 | - | 7.617 | 7.523 | - | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 16.20 | 16.00 | 16.50 | 16.20 | 16.20 | 6,000 | 97,200 | 16.200 | 7.617 | 7.523 | 7.758 | 7.617 | 7.617 | 12,761 | 7.6168 | 1.25% |
| 2011-08-10 | 0 | 16.00 | 16.00 | - | 16.00 | 16.00 | 4,001 | 64,016 | 16.000 | 7.523 | 7.523 | - | 7.523 | 7.523 | 8,510 | 7.5228 | 0.00% |
| 2011-08-09 | 0 | 16.00 | 15.30 | 16.00 | 15.60 | 16.00 | 16,000 | 253,680 | 15.855 | 7.523 | 7.194 | 7.523 | 7.335 | 7.523 | 34,030 | 7.4546 | 0.00% |
| 2011-08-08 | 0 | 16.00 | 15.60 | 17.00 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.523 | 7.335 | 7.993 | 7.523 | 7.523 | 21,269 | 7.5228 | -5.88% |
| 2011-08-05 | 0 | 17.00 | 16.20 | 17.00 | - | - | 0 | 0 | - | 7.993 | 7.617 | 7.993 | - | - | 0 | - | 0.00% |
| 2011-08-04 | 0 | 17.00 | 16.50 | - | - | - | 0 | 0 | - | 7.993 | 7.758 | - | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 17.00 | 17.00 | - | 17.00 | 17.00 | 24,000 | 408,000 | 17.000 | 7.993 | 7.993 | - | 7.993 | 7.993 | 51,045 | 7.9930 | -1.16% |
| 2011-08-02 | 0 | 17.20 | 17.00 | 17.50 | - | - | 0 | 0 | - | 8.087 | 7.993 | 8.228 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 17.20 | 17.10 | 17.40 | - | - | 0 | 0 | - | 8.087 | 8.040 | 8.181 | - | - | 0 | - | 0.00% |
| 2011-07-29 | 0 | 17.20 | 17.20 | 17.28 | 17.20 | 17.20 | 18,000 | 309,600 | 17.200 | 8.087 | 8.087 | 8.125 | 8.087 | 8.087 | 38,284 | 8.0870 | 0.00% |
| 2011-07-28 | 0 | 17.20 | 17.14 | 17.50 | 17.20 | 17.20 | 60,000 | 1,031,000 | 17.183 | 8.087 | 8.059 | 8.228 | 8.087 | 8.087 | 127,612 | 8.0792 | -0.12% |
| 2011-07-27 | 0 | 17.22 | 17.22 | 17.40 | - | - | 0 | 0 | - | 8.096 | 8.096 | 8.181 | - | - | 0 | - | 0.12% |
| 2011-07-26 | 0 | 17.20 | 17.20 | 17.50 | 17.10 | 17.20 | 22,000 | 377,800 | 17.173 | 8.087 | 8.087 | 8.228 | 8.040 | 8.087 | 46,791 | 8.0742 | 0.47% |
| 2011-07-25 | 0 | 17.12 | 17.10 | 17.20 | - | - | 0 | 0 | - | 8.049 | 8.040 | 8.087 | - | - | 0 | - | 0.00% |
| 2011-07-22 | 0 | 17.12 | 17.10 | 17.50 | - | - | 0 | 0 | - | 8.049 | 8.040 | 8.228 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 17.12 | 17.12 | 17.20 | - | - | 0 | 0 | - | 8.049 | 8.049 | 8.087 | - | - | 0 | - | 0.12% |
| 2011-07-20 | 0 | 17.10 | 17.10 | 17.40 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 8.040 | 8.040 | 8.181 | 8.040 | 8.040 | 8,507 | 8.0400 | 0.00% |
| 2011-07-19 | 0 | 17.10 | 17.10 | 17.20 | - | - | 0 | 0 | - | 8.040 | 8.040 | 8.087 | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 17.10 | 17.10 | 17.40 | - | - | 0 | 0 | - | 8.040 | 8.040 | 8.181 | - | - | 0 | - | 0.59% |
| 2011-07-15 | 0 | 17.00 | 17.00 | 17.30 | - | - | 0 | 0 | - | 7.993 | 7.993 | 8.134 | - | - | 0 | - | 0.59% |
| 2011-07-14 | 0 | 16.90 | 16.90 | 17.50 | 16.90 | 17.00 | 20,000 | 339,000 | 16.950 | 7.946 | 7.946 | 8.228 | 7.946 | 7.993 | 42,537 | 7.9695 | -0.59% |
| 2011-07-13 | 0 | 17.00 | 17.00 | 17.40 | - | - | 0 | 0 | - | 7.993 | 7.993 | 8.181 | - | - | 0 | - | 0.12% |
| 2011-07-12 | 0 | 16.98 | 16.90 | 17.50 | 16.98 | 17.00 | 146,000 | 2,481,800 | 16.999 | 7.984 | 7.946 | 8.228 | 7.984 | 7.993 | 310,523 | 7.9923 | -1.62% |
| 2011-07-11 | 0 | 17.26 | 17.24 | 17.30 | 17.26 | 17.30 | 50,000 | 863,800 | 17.276 | 8.115 | 8.106 | 8.134 | 8.115 | 8.134 | 106,343 | 8.1227 | -0.35% |
| 2011-07-08 | 0 | 17.32 | 17.20 | 17.40 | 17.32 | 17.40 | 40,000 | 694,400 | 17.360 | 8.143 | 8.087 | 8.181 | 8.143 | 8.181 | 85,075 | 8.1622 | -0.46% |
| 2011-07-07 | 0 | 17.40 | 17.40 | 17.48 | 17.40 | 17.40 | 10,000 | 174,000 | 17.400 | 8.181 | 8.181 | 8.219 | 8.181 | 8.181 | 21,269 | 8.1810 | 0.35% |
| 2011-07-06 | 0 | 17.34 | 17.30 | 17.48 | 17.34 | 17.34 | 4,000 | 69,360 | 17.340 | 8.153 | 8.134 | 8.219 | 8.153 | 8.153 | 8,507 | 8.1528 | -0.91% |
| 2011-07-05 | 0 | 17.50 | 17.40 | 17.50 | - | - | 0 | 0 | - | 8.228 | 8.181 | 8.228 | - | - | 0 | - | 0.00% |
| 2011-07-04 | 0 | 17.50 | 17.38 | 17.50 | 17.50 | 17.50 | 44,000 | 770,000 | 17.500 | 8.228 | 8.172 | 8.228 | 8.228 | 8.228 | 93,582 | 8.2281 | 0.23% |
| 2011-06-30 | 0 | 17.46 | 17.22 | 17.50 | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 8.209 | 8.096 | 8.228 | 8.228 | 8.228 | 4,254 | 8.2281 | 0.92% |
| 2011-06-29 | 0 | 17.30 | 17.22 | 17.36 | 17.00 | 17.50 | 60,000 | 1,033,720 | 17.229 | 8.134 | 8.096 | 8.162 | 7.993 | 8.228 | 127,612 | 8.1005 | -0.35% |
| 2011-06-28 | 0 | 17.36 | 17.30 | 17.42 | - | - | 0 | 0 | - | 8.162 | 8.134 | 8.190 | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 17.36 | 17.30 | 17.48 | - | - | 0 | 0 | - | 8.162 | 8.134 | 8.219 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 17.36 | 17.36 | 17.44 | - | - | 0 | 0 | - | 8.162 | 8.162 | 8.200 | - | - | 0 | - | 0.35% |
| 2011-06-23 | 0 | 17.30 | 17.30 | 17.40 | - | - | 0 | 0 | - | 8.134 | 8.134 | 8.181 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 17.30 | 17.30 | 17.48 | - | - | 2,000 | 34,600 | 17.300 | 8.134 | 8.134 | 8.219 | - | - | 4,254 | 8.1340 | 0.00% |
| 2011-06-21 | 0 | 17.30 | 17.20 | 17.40 | - | - | 0 | 0 | - | 8.134 | 8.087 | 8.181 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 17.30 | 17.20 | 17.40 | 17.30 | 17.30 | 20,000 | 346,000 | 17.300 | 8.134 | 8.087 | 8.181 | 8.134 | 8.134 | 42,537 | 8.1340 | -0.57% |
| 2011-06-17 | 0 | 17.40 | 17.30 | 17.48 | 17.40 | 17.40 | 4,000 | 69,600 | 17.400 | 8.181 | 8.134 | 8.219 | 8.181 | 8.181 | 8,507 | 8.1810 | 0.23% |
| 2011-06-16 | 0 | 17.36 | 17.30 | 17.48 | 17.36 | 17.48 | 26,000 | 453,280 | 17.434 | 8.162 | 8.134 | 8.219 | 8.162 | 8.219 | 55,299 | 8.1970 | -0.23% |
| 2011-06-15 | 0 | 17.40 | 17.36 | 17.48 | 17.40 | 17.40 | 26,000 | 452,400 | 17.400 | 8.181 | 8.162 | 8.219 | 8.181 | 8.181 | 55,299 | 8.1810 | 0.12% |
| 2011-06-14 | 0 | 17.38 | 17.36 | 17.48 | 17.38 | 17.40 | 98,000 | 1,704,680 | 17.395 | 8.172 | 8.162 | 8.219 | 8.172 | 8.181 | 208,433 | 8.1786 | 0.35% |
| 2011-06-13 | 0 | 17.32 | 17.20 | 17.50 | - | - | 0 | 0 | - | 8.143 | 8.087 | 8.228 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 17.32 | 17.30 | 17.34 | 17.30 | 17.32 | 6,000 | 103,880 | 17.313 | 8.143 | 8.134 | 8.153 | 8.134 | 8.143 | 12,761 | 8.1403 | 0.00% |
| 2011-06-09 | 0 | 17.32 | 17.32 | 17.50 | 17.32 | 17.32 | 16,000 | 277,120 | 17.320 | 8.143 | 8.143 | 8.228 | 8.143 | 8.143 | 34,030 | 8.1434 | -0.12% |
| 2011-06-08 | 0 | 17.34 | 17.32 | 17.34 | 17.32 | 17.34 | 14,000 | 242,720 | 17.337 | 8.153 | 8.143 | 8.153 | 8.143 | 8.153 | 29,776 | 8.1515 | 0.23% |
| 2011-06-07 | 0 | 17.30 | 17.30 | 17.36 | 17.30 | 17.36 | 24,000 | 415,440 | 17.310 | 8.134 | 8.134 | 8.162 | 8.134 | 8.162 | 51,045 | 8.1387 | -0.35% |
| 2011-06-03 | 0 | 17.36 | 17.30 | 17.36 | 17.36 | 17.36 | 12,000 | 208,320 | 17.360 | 8.162 | 8.134 | 8.162 | 8.162 | 8.162 | 25,522 | 8.1622 | 0.00% |
| 2011-06-02 | 0 | 17.36 | 17.36 | 17.40 | 17.30 | 17.40 | 24,000 | 416,200 | 17.342 | 8.162 | 8.162 | 8.181 | 8.134 | 8.181 | 51,045 | 8.1536 | 0.23% |
| 2011-06-01 | 0 | 17.32 | 17.30 | 17.32 | 17.20 | 17.34 | 52,000 | 900,360 | 17.315 | 8.143 | 8.134 | 8.143 | 8.087 | 8.153 | 110,597 | 8.1409 | -1.03% |
| 2011-05-31 | 0 | 17.50 | 17.10 | 17.50 | 17.10 | 17.50 | 36,000 | 620,600 | 17.239 | 8.228 | 8.040 | 8.228 | 8.040 | 8.228 | 76,567 | 8.1053 | 2.34% |
| 2011-05-30 | 0 | 17.10 | 17.10 | 17.46 | - | - | 0 | 0 | - | 8.040 | 8.040 | 8.209 | - | - | 0 | - | 0.59% |
| 2011-05-27 | 0 | 17.00 | 16.96 | 17.00 | 16.80 | 17.20 | 36,000 | 610,800 | 16.967 | 7.993 | 7.974 | 7.993 | 7.899 | 8.087 | 76,567 | 7.9773 | 1.19% |
| 2011-05-26 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.80 | 110,000 | 1,848,000 | 16.800 | 7.899 | 7.880 | 7.899 | 7.899 | 7.899 | 233,955 | 7.8989 | 0.00% |
| 2011-05-25 | 0 | 16.80 | 16.76 | 16.82 | 16.80 | 16.80 | 102,000 | 1,713,600 | 16.800 | 7.899 | 7.880 | 7.908 | 7.899 | 7.899 | 216,940 | 7.8989 | 0.00% |
| 2011-05-24 | 0 | 16.80 | 16.76 | 17.00 | 16.80 | 16.82 | 100,000 | 1,681,000 | 16.810 | 7.899 | 7.880 | 7.993 | 7.899 | 7.908 | 212,687 | 7.9036 | 0.00% |
| 2011-05-23 | 0 | 16.80 | 16.80 | 16.88 | 16.80 | 16.80 | 102,000 | 1,713,600 | 16.800 | 7.899 | 7.899 | 7.937 | 7.899 | 7.899 | 216,940 | 7.8989 | -0.12% |
| 2011-05-20 | 0 | 16.82 | 16.82 | 17.50 | 16.80 | 16.90 | 124,000 | 2,084,200 | 16.808 | 7.908 | 7.908 | 8.228 | 7.899 | 7.946 | 263,732 | 7.9027 | 0.12% |
| 2011-05-19 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.80 | 120,000 | 2,016,000 | 16.800 | 7.899 | 7.880 | 7.899 | 7.899 | 7.899 | 255,224 | 7.8989 | 0.00% |
| 2011-05-18 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.82 | 84,000 | 1,411,240 | 16.800 | 7.899 | 7.880 | 7.899 | 7.899 | 7.908 | 178,657 | 7.8992 | 0.00% |
| 2011-05-17 | 0 | 16.80 | 16.76 | 16.80 | 16.76 | 16.80 | 68,000 | 1,141,680 | 16.789 | 7.899 | 7.880 | 7.899 | 7.880 | 7.899 | 144,627 | 7.8940 | 0.24% |
| 2011-05-16 | 0 | 16.76 | 16.70 | 16.80 | 16.76 | 16.82 | 124,000 | 2,082,800 | 16.797 | 7.880 | 7.852 | 7.899 | 7.880 | 7.908 | 263,732 | 7.8974 | -0.59% |
| 2011-05-13 | 0 | 16.86 | 16.82 | 16.96 | 16.80 | 16.86 | 100,000 | 1,683,120 | 16.831 | 7.927 | 7.908 | 7.974 | 7.899 | 7.927 | 212,687 | 7.9136 | 0.36% |
| 2011-05-12 | 0 | 16.80 | 16.78 | 17.50 | 16.80 | 16.80 | 104,000 | 1,747,200 | 16.800 | 7.899 | 7.890 | 8.228 | 7.899 | 7.899 | 221,194 | 7.8989 | -0.12% |
| 2011-05-11 | 0 | 16.82 | 16.80 | 17.50 | 16.80 | 16.90 | 100,000 | 1,683,080 | 16.831 | 7.908 | 7.899 | 8.228 | 7.899 | 7.946 | 212,687 | 7.9134 | 0.12% |
| 2011-05-09 | 0 | 16.80 | 16.80 | - | 16.80 | 16.86 | 100,000 | 1,683,280 | 16.833 | 7.899 | 7.899 | - | 7.899 | 7.927 | 212,687 | 7.9144 | 0.00% |
| 2011-05-06 | 0 | 16.80 | 16.76 | - | 16.80 | 16.84 | 106,000 | 1,782,400 | 16.815 | 7.899 | 7.880 | - | 7.899 | 7.918 | 225,448 | 7.9060 | 0.00% |
| 2011-05-05 | 0 | 16.80 | 16.76 | 16.80 | - | - | 0 | 0 | - | 7.899 | 7.880 | 7.899 | - | - | 0 | - | 0.00% |
| 2011-05-04 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.80 | 34,000 | 571,200 | 16.800 | 7.899 | 7.880 | 7.899 | 7.899 | 7.899 | 72,313 | 7.8989 | -0.24% |
| 2011-05-03 | 0 | 16.84 | 16.80 | - | 16.80 | 16.86 | 104,000 | 1,750,360 | 16.830 | 7.918 | 7.899 | - | 7.899 | 7.927 | 221,194 | 7.9132 | 0.24% |
| 2011-04-29 | 0 | 16.80 | 16.80 | - | 16.80 | 16.80 | 100,000 | 1,680,000 | 16.800 | 7.899 | 7.899 | - | 7.899 | 7.899 | 212,687 | 7.8989 | 0.00% |
| 2011-04-28 | 0 | 16.80 | 16.80 | - | 16.80 | 16.90 | 100,000 | 1,684,680 | 16.847 | 7.899 | 7.899 | - | 7.899 | 7.946 | 212,687 | 7.9209 | -0.71% |
| 2011-04-27 | 0 | 16.92 | 16.92 | - | 16.92 | 17.02 | 100,000 | 1,699,880 | 16.999 | 7.955 | 7.955 | - | 7.955 | 8.002 | 212,687 | 7.9924 | -0.47% |
| 2011-04-26 | 0 | 17.00 | 17.00 | - | 17.00 | 17.12 | 100,000 | 1,709,200 | 17.092 | 7.993 | 7.993 | - | 7.993 | 8.049 | 212,687 | 8.0362 | 0.00% |
| 2011-04-21 | 0 | 17.00 | 17.00 | - | 16.90 | 17.04 | 106,000 | 1,801,320 | 16.994 | 7.993 | 7.993 | - | 7.946 | 8.012 | 225,448 | 7.9900 | 0.83% |
| 2011-04-20 | 0 | 16.86 | 16.86 | - | 16.86 | 16.90 | 100,000 | 1,686,400 | 16.864 | 7.927 | 7.927 | - | 7.927 | 7.946 | 212,687 | 7.9290 | 0.00% |
| 2011-04-19 | 0 | 16.86 | 16.84 | - | 16.86 | 16.86 | 100,000 | 1,686,000 | 16.860 | 7.927 | 7.918 | - | 7.927 | 7.927 | 212,687 | 7.9272 | -0.35% |
| 2011-04-18 | 0 | 16.92 | 16.92 | - | 16.90 | 17.00 | 104,000 | 1,759,440 | 16.918 | 7.955 | 7.955 | - | 7.946 | 7.993 | 221,194 | 7.9543 | -0.47% |
| 2011-04-15 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.04 | 62,000 | 1,054,800 | 17.013 | 7.993 | 7.946 | 7.993 | 7.993 | 8.012 | 131,866 | 7.9990 | 0.00% |
| 2011-04-14 | 0 | 17.00 | 16.96 | 17.00 | 16.90 | 17.00 | 80,000 | 1,359,000 | 16.988 | 7.993 | 7.974 | 7.993 | 7.946 | 7.993 | 170,149 | 7.9871 | 0.00% |
| 2011-04-13 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.02 | 128,000 | 2,176,960 | 17.008 | 7.993 | 7.974 | 7.993 | 7.993 | 8.002 | 272,239 | 7.9965 | 0.00% |
| 2011-04-12 | 0 | 17.00 | 17.00 | 17.06 | 17.00 | 17.00 | 110,000 | 1,870,000 | 17.000 | 7.993 | 7.993 | 8.021 | 7.993 | 7.993 | 233,955 | 7.9930 | -1.16% |
| 2011-04-11 | 0 | 17.20 | 17.16 | 17.20 | 17.22 | 17.32 | 114,000 | 1,970,400 | 17.284 | 8.087 | 8.068 | 8.087 | 8.096 | 8.143 | 242,463 | 8.1266 | 0.00% |
| 2011-04-08 | 0 | 17.20 | 17.16 | 17.20 | 17.20 | 17.32 | 120,000 | 2,071,960 | 17.266 | 8.087 | 8.068 | 8.087 | 8.087 | 8.143 | 255,224 | 8.1182 | -1.71% |
| 2011-04-07 | 0 | 17.50 | 17.50 | 17.80 | 17.22 | 17.50 | 194,000 | 3,365,920 | 17.350 | 8.228 | 8.228 | 8.369 | 8.096 | 8.228 | 412,612 | 8.1576 | 1.86% |
| 2011-04-06 | 0 | 17.18 | 17.16 | 17.24 | 17.18 | 17.22 | 100,000 | 1,720,200 | 17.202 | 8.078 | 8.068 | 8.106 | 8.078 | 8.096 | 212,687 | 8.0880 | -0.12% |
| 2011-04-04 | 0 | 17.20 | 17.12 | 17.66 | 16.92 | 17.20 | 124,000 | 2,107,840 | 16.999 | 8.087 | 8.049 | 8.303 | 7.955 | 8.087 | 263,732 | 7.9924 | 1.18% |
| 2011-04-01 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.00 | 140,000 | 2,373,800 | 16.956 | 7.993 | 7.993 | 8.040 | 7.946 | 7.993 | 297,761 | 7.9722 | 0.47% |
| 2011-03-31 | 0 | 16.92 | 16.92 | 17.00 | 16.92 | 16.94 | 106,000 | 1,793,920 | 16.924 | 7.955 | 7.955 | 7.993 | 7.955 | 7.965 | 225,448 | 7.9571 | 0.12% |
| 2011-03-30 | 0 | 16.90 | 16.90 | 18.00 | 16.90 | 16.90 | 100,000 | 1,690,000 | 16.900 | 7.946 | 7.946 | 8.463 | 7.946 | 7.946 | 212,687 | 7.9460 | 0.00% |
| 2011-03-29 | 0 | 16.90 | 12.00 | 16.90 | 16.90 | 17.02 | 74,000 | 1,256,280 | 16.977 | 7.946 | 5.642 | 7.946 | 7.946 | 8.002 | 157,388 | 7.9820 | -0.59% |
| 2011-03-28 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.20 | 122,000 | 2,075,400 | 17.011 | 7.993 | 7.974 | 7.993 | 7.993 | 8.087 | 259,478 | 7.9984 | 0.00% |
| 2011-03-25 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.10 | 134,000 | 2,282,720 | 17.035 | 7.993 | 7.946 | 7.993 | 7.993 | 8.040 | 285,000 | 8.0095 | 0.00% |
| 2011-03-24 | 0 | 17.00 | 17.00 | 18.00 | 16.92 | 17.02 | 110,000 | 1,869,520 | 16.996 | 7.993 | 7.993 | 8.463 | 7.955 | 8.002 | 233,955 | 7.9909 | 0.59% |
| 2011-03-23 | 0 | 16.90 | 16.86 | 18.00 | 16.90 | 16.90 | 100,000 | 1,690,000 | 16.900 | 7.946 | 7.927 | 8.463 | 7.946 | 7.946 | 212,687 | 7.9460 | 0.00% |
| 2011-03-22 | 0 | 16.90 | 16.90 | 17.80 | 16.90 | 16.94 | 100,000 | 1,691,200 | 16.912 | 7.946 | 7.946 | 8.369 | 7.946 | 7.965 | 212,687 | 7.9516 | 0.00% |
| 2011-03-21 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 17.10 | 110,000 | 1,865,240 | 16.957 | 7.946 | 7.946 | 7.993 | 7.899 | 8.040 | 233,955 | 7.9726 | 0.60% |
| 2011-03-18 | 0 | 16.80 | - | 17.80 | - | - | 0 | 0 | - | 7.899 | - | 8.369 | - | - | 0 | - | 0.00% |
| 2011-03-17 | 0 | 16.80 | 16.64 | 16.80 | - | - | 0 | 0 | - | 7.899 | 7.824 | 7.899 | - | - | 0 | - | 0.00% |
| 2011-03-16 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 7.899 | 7.899 | 7.946 | 7.899 | 7.899 | 21,269 | 7.8989 | 0.00% |
| 2011-03-15 | 0 | 16.80 | 16.70 | 18.00 | 16.80 | 16.90 | 40,000 | 674,000 | 16.850 | 7.899 | 7.852 | 8.463 | 7.899 | 7.946 | 85,075 | 7.9225 | -1.18% |
| 2011-03-14 | 0 | 17.00 | 16.94 | 17.00 | 17.00 | 17.00 | 32,000 | 544,000 | 17.000 | 7.993 | 7.965 | 7.993 | 7.993 | 7.993 | 68,060 | 7.9930 | 0.59% |
| 2011-03-11 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.92 | 10,000 | 169,040 | 16.904 | 7.946 | 7.946 | 7.993 | 7.946 | 7.955 | 21,269 | 7.9478 | -0.94% |
| 2011-03-10 | 0 | 17.06 | 16.90 | 17.06 | 17.00 | 17.10 | 126,000 | 2,144,440 | 17.019 | 8.021 | 7.946 | 8.021 | 7.993 | 8.040 | 267,985 | 8.0021 | 0.35% |
| 2011-03-09 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.00 | 70,000 | 1,190,000 | 17.000 | 7.993 | 7.974 | 7.993 | 7.993 | 7.993 | 148,881 | 7.9930 | 0.00% |
| 2011-03-08 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.00 | 34,000 | 578,000 | 17.000 | 7.993 | 7.974 | 7.993 | 7.993 | 7.993 | 72,313 | 7.9930 | 0.00% |
| 2011-03-07 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.00 | 124,000 | 2,108,000 | 17.000 | 7.993 | 7.946 | 7.993 | 7.993 | 7.993 | 263,732 | 7.9930 | 0.00% |
| 2011-03-04 | 0 | 17.00 | 16.94 | 17.10 | 17.00 | 17.10 | 100,000 | 1,705,000 | 17.050 | 7.993 | 7.965 | 8.040 | 7.993 | 8.040 | 212,687 | 8.0165 | -0.58% |
| 2011-03-03 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.50 | 166,000 | 2,850,400 | 17.171 | 8.040 | 8.040 | 8.087 | 8.040 | 8.228 | 353,060 | 8.0734 | -0.58% |
| 2011-03-02 | 0 | 17.20 | 17.00 | 17.50 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 8.087 | 7.993 | 8.228 | 8.087 | 8.087 | 4,254 | 8.0870 | 0.00% |
| 2011-03-01 | 0 | 17.20 | 17.10 | 17.20 | 17.20 | 17.20 | 10,000 | 172,000 | 17.200 | 8.087 | 8.040 | 8.087 | 8.087 | 8.087 | 21,269 | 8.0870 | 0.58% |
| 2011-02-28 | 0 | 17.10 | 17.10 | 17.26 | - | - | 0 | 0 | - | 8.040 | 8.040 | 8.115 | - | - | 0 | - | 0.59% |
| 2011-02-25 | 0 | 17.00 | 16.90 | 17.26 | - | - | 0 | 0 | - | 7.993 | 7.946 | 8.115 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 17.00 | 17.00 | 17.26 | 17.00 | 17.20 | 26,000 | 444,600 | 17.100 | 7.993 | 7.993 | 8.115 | 7.993 | 8.087 | 55,299 | 8.0400 | -1.16% |
| 2011-02-23 | 0 | 17.20 | 17.20 | 17.26 | 17.20 | 17.30 | 32,000 | 551,600 | 17.238 | 8.087 | 8.087 | 8.115 | 8.087 | 8.134 | 68,060 | 8.1046 | -0.58% |
| 2011-02-22 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 8.134 | - | 8.134 | - | - | 0 | - | 0.00% |
| 2011-02-21 | 0 | 17.30 | - | 17.30 | 17.30 | 17.30 | 10,000 | 173,000 | 17.300 | 8.134 | - | 8.134 | 8.134 | 8.134 | 21,269 | 8.1340 | 0.00% |
| 2011-02-18 | 0 | 17.30 | 17.20 | 17.30 | 17.30 | 17.30 | 50,000 | 865,000 | 17.300 | 8.134 | 8.087 | 8.134 | 8.134 | 8.134 | 106,343 | 8.1340 | 0.00% |
| 2011-02-17 | 0 | 17.30 | 17.24 | 17.36 | 17.30 | 17.30 | 30,000 | 519,000 | 17.300 | 8.134 | 8.106 | 8.162 | 8.134 | 8.134 | 63,806 | 8.1340 | -0.35% |
| 2011-02-16 | 0 | 17.36 | 17.30 | 17.36 | 17.30 | 17.38 | 84,000 | 1,457,720 | 17.354 | 8.162 | 8.134 | 8.162 | 8.134 | 8.172 | 178,657 | 8.1593 | -0.23% |
| 2011-02-15 | 0 | 17.40 | 17.40 | 17.50 | - | - | 0 | 0 | - | 8.181 | 8.181 | 8.228 | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 17.40 | 17.40 | 17.50 | 17.40 | 17.40 | 43,200 | 751,560 | 17.397 | 8.181 | 8.181 | 8.228 | 8.181 | 8.181 | 91,881 | 8.1797 | -0.46% |
| 2011-02-11 | 0 | 17.48 | - | 17.48 | - | - | 0 | 0 | - | 8.219 | - | 8.219 | - | - | 0 | - | -0.11% |
| 2011-02-10 | 0 | 17.50 | 17.30 | 17.50 | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 8.228 | 8.134 | 8.228 | 8.228 | 8.228 | 4,254 | 8.2281 | 0.57% |
| 2011-02-09 | 0 | 17.40 | 17.30 | 17.40 | - | - | 0 | 0 | - | 8.181 | 8.134 | 8.181 | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 17.40 | 17.40 | 17.46 | 17.40 | 17.40 | 38,000 | 661,200 | 17.400 | 8.181 | 8.181 | 8.209 | 8.181 | 8.181 | 80,821 | 8.1810 | 0.00% |
| 2011-02-07 | 0 | 17.40 | - | 17.48 | - | - | 0 | 0 | - | 8.181 | - | 8.219 | - | - | 0 | - | 0.00% |
| 2011-02-02 | 0 | 17.40 | 17.30 | 17.44 | 17.40 | 17.40 | 2,000 | 34,800 | 17.400 | 8.181 | 8.134 | 8.200 | 8.181 | 8.181 | 4,254 | 8.1810 | 0.12% |
| 2011-02-01 | 0 | 17.38 | 17.30 | 17.38 | - | - | 0 | 0 | - | 8.172 | 8.134 | 8.172 | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 17.38 | - | 17.38 | - | - | 0 | 0 | - | 8.172 | - | 8.172 | - | - | 0 | - | 0.00% |
| 2011-01-28 | 0 | 17.38 | - | 17.38 | - | - | 0 | 0 | - | 8.172 | - | 8.172 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 17.38 | - | 17.44 | 17.38 | 17.38 | 2,000 | 34,760 | 17.380 | 8.172 | - | 8.200 | 8.172 | 8.172 | 4,254 | 8.1716 | 1.05% |
| 2011-01-26 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.20 | 16,000 | 275,200 | 17.200 | 8.087 | 8.087 | 8.134 | 8.087 | 8.087 | 34,030 | 8.0870 | 0.00% |
| 2011-01-25 | 0 | 17.20 | - | 17.38 | - | - | 0 | 0 | - | 8.087 | - | 8.172 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 17.20 | 17.16 | 17.32 | 17.20 | 17.20 | 10,000 | 172,000 | 17.200 | 8.087 | 8.068 | 8.143 | 8.087 | 8.087 | 21,269 | 8.0870 | -0.12% |
| 2011-01-21 | 0 | 17.22 | - | 17.38 | - | - | 0 | 0 | - | 8.096 | - | 8.172 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 17.22 | 17.10 | 17.32 | - | - | 0 | 0 | - | 8.096 | 8.040 | 8.143 | - | - | 0 | - | 0.00% |
| 2011-01-19 | 0 | 17.22 | 17.22 | 17.32 | 17.22 | 17.28 | 10,000 | 172,440 | 17.244 | 8.096 | 8.096 | 8.143 | 8.096 | 8.125 | 21,269 | 8.1077 | 0.12% |
| 2011-01-18 | 0 | 17.20 | 17.06 | 17.26 | 17.20 | 17.20 | 22,000 | 378,400 | 17.200 | 8.087 | 8.021 | 8.115 | 8.087 | 8.087 | 46,791 | 8.0870 | 0.00% |
| 2011-01-17 | 0 | 17.20 | 17.20 | 17.28 | 17.20 | 17.20 | 20,000 | 344,000 | 17.200 | 8.087 | 8.087 | 8.125 | 8.087 | 8.087 | 42,537 | 8.0870 | 0.00% |
| 2011-01-14 | 0 | 17.20 | 17.10 | 17.20 | 17.10 | 17.20 | 62,000 | 1,061,200 | 17.116 | 8.087 | 8.040 | 8.087 | 8.040 | 8.087 | 131,866 | 8.0476 | 0.58% |
| 2011-01-13 | 0 | 17.10 | 17.10 | 17.30 | 17.10 | 17.12 | 14,000 | 239,600 | 17.114 | 8.040 | 8.040 | 8.134 | 8.040 | 8.049 | 29,776 | 8.0467 | -0.58% |
| 2011-01-12 | 0 | 17.20 | 17.10 | 17.40 | - | - | 0 | 0 | - | 8.087 | 8.040 | 8.181 | - | - | 0 | - | 0.00% |
| 2011-01-11 | 0 | 17.20 | 17.10 | 17.44 | 17.10 | 17.20 | 18,000 | 309,200 | 17.178 | 8.087 | 8.040 | 8.200 | 8.040 | 8.087 | 38,284 | 8.0766 | 0.12% |
| 2011-01-10 | 0 | 17.18 | 17.00 | 17.34 | 17.00 | 17.18 | 14,000 | 238,720 | 17.051 | 8.078 | 7.993 | 8.153 | 7.993 | 8.078 | 29,776 | 8.0172 | 1.06% |
| 2011-01-07 | 0 | 17.00 | 16.92 | 17.10 | 16.90 | 17.00 | 28,000 | 474,040 | 16.930 | 7.993 | 7.955 | 8.040 | 7.946 | 7.993 | 59,552 | 7.9601 | 0.95% |
| 2011-01-06 | 0 | 16.84 | 16.84 | 16.90 | 16.84 | 16.84 | 3,320 | 55,618 | 16.752 | 7.918 | 7.918 | 7.946 | 7.918 | 7.918 | 7,061 | 7.8766 | 0.24% |
| 2011-01-05 | 0 | 16.80 | 16.70 | 16.84 | 16.80 | 16.82 | 30,000 | 504,040 | 16.801 | 7.899 | 7.852 | 7.918 | 7.899 | 7.908 | 63,806 | 7.8996 | 0.00% |
| 2011-01-04 | 0 | 16.80 | 16.60 | 16.80 | 16.50 | 16.80 | 32,000 | 532,840 | 16.651 | 7.899 | 7.805 | 7.899 | 7.758 | 7.899 | 68,060 | 7.8290 | 1.20% |
| 2011-01-03 | 0 | 16.60 | 16.52 | 16.64 | 16.50 | 16.60 | 28,000 | 463,080 | 16.539 | 7.805 | 7.767 | 7.824 | 7.758 | 7.805 | 59,552 | 7.7760 | 1.47% |
| 2010-12-31 | 0 | 16.36 | 16.36 | 16.46 | - | - | 0 | 0 | - | 7.692 | 7.692 | 7.739 | - | - | 0 | - | 0.25% |
| 2010-12-30 | 0 | 16.32 | 16.32 | 16.40 | - | - | 0 | 0 | - | 7.673 | 7.673 | 7.711 | - | - | 0 | - | 0.12% |
| 2010-12-29 | 0 | 16.30 | 16.20 | 18.00 | 16.28 | 16.30 | 14,000 | 228,120 | 16.294 | 7.664 | 7.617 | 8.463 | 7.654 | 7.664 | 29,776 | 7.6612 | 1.24% |
| 2010-12-28 | 0 | 16.10 | 16.10 | 16.28 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.570 | 7.570 | 7.654 | 7.570 | 7.570 | 42,537 | 7.5698 | 0.00% |
| 2010-12-24 | 0 | 16.10 | 16.10 | 16.30 | - | - | 0 | 0 | - | 7.570 | 7.570 | 7.664 | - | - | 0 | - | 0.63% |
| 2010-12-23 | 0 | 16.00 | 16.00 | 16.30 | 16.00 | 16.00 | 30,000 | 480,000 | 16.000 | 7.523 | 7.523 | 7.664 | 7.523 | 7.523 | 63,806 | 7.5228 | 0.00% |
| 2010-12-22 | 0 | 16.00 | 16.00 | 16.30 | 16.00 | 16.00 | 12,000 | 192,000 | 16.000 | 7.523 | 7.523 | 7.664 | 7.523 | 7.523 | 25,522 | 7.5228 | 0.00% |
| 2010-12-21 | 0 | 16.00 | 15.80 | 16.30 | - | - | 0 | 0 | - | 7.523 | 7.429 | 7.664 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.20 | 60,000 | 961,280 | 16.021 | 7.523 | 7.523 | 7.617 | 7.523 | 7.617 | 127,612 | 7.5328 | -1.23% |
| 2010-12-17 | 0 | 16.20 | 15.02 | 16.40 | - | - | 0 | 0 | - | 7.617 | 7.062 | 7.711 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 16.20 | 15.02 | 16.42 | - | - | 0 | 0 | - | 7.617 | 7.062 | 7.720 | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 16.20 | 16.00 | 16.40 | 16.20 | 16.20 | 14,000 | 226,800 | 16.200 | 7.617 | 7.523 | 7.711 | 7.617 | 7.617 | 29,776 | 7.6168 | 0.00% |
| 2010-12-14 | 0 | 16.20 | 16.20 | 16.34 | - | - | 0 | 0 | - | 7.617 | 7.617 | 7.683 | - | - | 0 | - | 0.37% |
| 2010-12-13 | 0 | 16.14 | 16.14 | 16.42 | - | - | 0 | 0 | - | 7.589 | 7.589 | 7.720 | - | - | 0 | - | 0.00% |
| 2010-12-10 | 0 | 16.14 | 16.12 | 16.34 | - | - | 0 | 0 | - | 7.589 | 7.579 | 7.683 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 16.14 | 16.14 | 16.40 | - | - | 0 | 0 | - | 7.589 | 7.589 | 7.711 | - | - | 0 | - | 0.00% |
| 2010-12-08 | 0 | 16.14 | 16.00 | 16.44 | - | - | 0 | 0 | - | 7.589 | 7.523 | 7.730 | - | - | 0 | - | 0.00% |
| 2010-12-07 | 0 | 16.14 | 16.14 | 16.40 | 16.06 | 16.06 | 12,000 | 192,720 | 16.060 | 7.589 | 7.589 | 7.711 | 7.551 | 7.551 | 25,522 | 7.5510 | 0.25% |
| 2010-12-06 | 0 | 16.10 | 16.10 | 16.18 | 16.10 | 16.10 | 54,000 | 869,400 | 16.100 | 7.570 | 7.570 | 7.607 | 7.570 | 7.570 | 114,851 | 7.5698 | -0.25% |
| 2010-12-03 | 0 | 16.14 | 16.10 | 16.48 | - | - | 0 | 0 | - | 7.589 | 7.570 | 7.748 | - | - | 0 | - | 0.00% |
| 2010-12-02 | 0 | 16.14 | 16.14 | 16.48 | - | - | 0 | 0 | - | 7.589 | 7.589 | 7.748 | - | - | 0 | - | 0.37% |
| 2010-12-01 | 0 | 16.08 | 16.00 | 16.46 | 16.00 | 16.08 | 24,000 | 384,800 | 16.033 | 7.560 | 7.523 | 7.739 | 7.523 | 7.560 | 51,045 | 7.5385 | -2.31% |
| 2010-11-30 | 0 | 16.46 | 15.00 | 16.46 | - | - | 0 | 0 | - | 7.739 | 7.053 | 7.739 | - | - | 0 | - | -0.24% |
| 2010-11-29 | 0 | 16.50 | 16.30 | 16.50 | 16.30 | 16.50 | 34,000 | 557,600 | 16.400 | 7.758 | 7.664 | 7.758 | 7.664 | 7.758 | 72,313 | 7.7109 | 1.23% |
| 2010-11-26 | 0 | 16.30 | 16.00 | 16.48 | 16.30 | 16.34 | 6,000 | 97,880 | 16.313 | 7.664 | 7.523 | 7.748 | 7.664 | 7.683 | 12,761 | 7.6701 | -1.09% |
| 2010-11-25 | 0 | 16.48 | 16.20 | 16.50 | 16.48 | 16.48 | 4,000 | 65,920 | 16.480 | 7.748 | 7.617 | 7.758 | 7.748 | 7.748 | 8,507 | 7.7485 | 0.61% |
| 2010-11-24 | 0 | 16.38 | 16.26 | 16.38 | 16.38 | 16.38 | 2,000 | 32,760 | 16.380 | 7.701 | 7.645 | 7.701 | 7.701 | 7.701 | 4,254 | 7.7015 | 0.49% |
| 2010-11-23 | 0 | 16.30 | 16.20 | 16.52 | 16.30 | 16.30 | 16,000 | 260,800 | 16.300 | 7.664 | 7.617 | 7.767 | 7.664 | 7.664 | 34,030 | 7.6639 | -1.21% |
| 2010-11-22 | 0 | 16.50 | 16.30 | 16.56 | 16.50 | 16.58 | 8,000 | 132,320 | 16.540 | 7.758 | 7.664 | 7.786 | 7.758 | 7.796 | 17,015 | 7.7767 | 0.00% |
| 2010-11-19 | 0 | 16.50 | 16.20 | 16.62 | - | - | 0 | 0 | - | 7.758 | 7.617 | 7.814 | - | - | 0 | - | 0.00% |
| 2010-11-18 | 0 | 16.50 | 16.12 | 16.64 | 16.50 | 16.62 | 4,000 | 66,240 | 16.560 | 7.758 | 7.579 | 7.824 | 7.758 | 7.814 | 8,507 | 7.7861 | 0.49% |
| 2010-11-17 | 0 | 16.42 | - | 16.66 | - | - | 0 | 0 | - | 7.720 | - | 7.833 | - | - | 0 | - | 0.00% |
| 2010-11-16 | 0 | 16.42 | 16.00 | 16.68 | - | - | 0 | 0 | - | 7.720 | 7.523 | 7.843 | - | - | 0 | - | 0.00% |
| 2010-11-15 | 0 | 16.42 | - | 16.74 | - | - | 0 | 0 | - | 7.720 | - | 7.871 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 16.42 | 16.42 | 16.72 | 16.42 | 16.72 | 16,000 | 264,120 | 16.508 | 7.720 | 7.720 | 7.861 | 7.720 | 7.861 | 34,030 | 7.7614 | -0.73% |
| 2010-11-11 | 0 | 16.54 | 16.46 | 16.54 | 16.50 | 16.54 | 62,000 | 1,023,080 | 16.501 | 7.777 | 7.739 | 7.777 | 7.758 | 7.777 | 131,866 | 7.7585 | 0.24% |
| 2010-11-10 | 0 | 16.50 | 16.50 | 16.66 | 16.50 | 16.50 | 24,000 | 396,000 | 16.500 | 7.758 | 7.758 | 7.833 | 7.758 | 7.758 | 51,045 | 7.7579 | -1.20% |
| 2010-11-09 | 0 | 16.70 | 16.50 | 16.70 | - | - | 0 | 0 | - | 7.852 | 7.758 | 7.852 | - | - | 0 | - | 0.00% |
| 2010-11-08 | 0 | 16.70 | 16.50 | 16.70 | - | - | 0 | 0 | - | 7.852 | 7.758 | 7.852 | - | - | 0 | - | 0.00% |
| 2010-11-05 | 0 | 16.70 | 16.50 | 16.70 | 16.46 | 16.70 | 148,000 | 2,444,840 | 16.519 | 7.852 | 7.758 | 7.852 | 7.739 | 7.852 | 314,776 | 7.7669 | 1.83% |
| 2010-11-04 | 0 | 16.40 | 16.40 | 16.46 | 16.32 | 16.32 | 2,000 | 32,640 | 16.320 | 7.711 | 7.711 | 7.739 | 7.673 | 7.673 | 4,254 | 7.6733 | 0.24% |
| 2010-11-03 | 0 | 16.36 | 16.36 | 16.50 | 16.32 | 16.38 | 38,000 | 620,920 | 16.340 | 7.692 | 7.692 | 7.758 | 7.673 | 7.701 | 80,821 | 7.6827 | 0.99% |
| 2010-11-02 | 0 | 16.20 | 16.20 | 16.38 | - | - | 0 | 0 | - | 7.617 | 7.617 | 7.701 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 16.20 | 16.10 | 16.28 | 16.20 | 16.20 | 6,000 | 97,200 | 16.200 | 7.617 | 7.570 | 7.654 | 7.617 | 7.617 | 12,761 | 7.6168 | 0.00% |
| 2010-10-29 | 0 | 16.20 | 16.20 | 16.46 | - | - | 0 | 0 | - | 7.617 | 7.617 | 7.739 | - | - | 0 | - | 0.00% |
| 2010-10-28 | 0 | 16.20 | 16.10 | 16.42 | - | - | 0 | 0 | - | 7.617 | 7.570 | 7.720 | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 16.20 | 16.20 | 16.42 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.617 | 7.617 | 7.720 | 7.617 | 7.617 | 4,254 | 7.6168 | -0.12% |
| 2010-10-26 | 0 | 16.22 | 16.20 | 16.42 | - | - | 0 | 0 | - | 7.626 | 7.617 | 7.720 | - | - | 0 | - | 0.00% |
| 2010-10-25 | 0 | 16.22 | 16.20 | 16.46 | - | - | 0 | 0 | - | 7.626 | 7.617 | 7.739 | - | - | 0 | - | 0.00% |
| 2010-10-22 | 0 | 16.22 | 16.22 | 16.44 | 16.22 | 16.22 | 2,000 | 32,440 | 16.220 | 7.626 | 7.626 | 7.730 | 7.626 | 7.626 | 4,254 | 7.6262 | 0.37% |
| 2010-10-21 | 0 | 16.16 | 16.16 | 16.30 | - | - | 0 | 0 | - | 7.598 | 7.598 | 7.664 | - | - | 0 | - | 0.37% |
| 2010-10-20 | 0 | 16.10 | 16.10 | 16.48 | 16.10 | 16.10 | 37,600 | 605,200 | 16.096 | 7.570 | 7.570 | 7.748 | 7.570 | 7.570 | 79,970 | 7.5678 | -1.71% |
| 2010-10-19 | 0 | 16.38 | 16.32 | 16.38 | - | - | 0 | 0 | - | 7.701 | 7.673 | 7.701 | - | - | 0 | - | -0.24% |
| 2010-10-18 | 0 | 16.42 | 16.30 | 16.48 | - | - | 0 | 0 | - | 7.720 | 7.664 | 7.748 | - | - | 0 | - | 0.00% |
| 2010-10-15 | 0 | 16.42 | 16.30 | 16.44 | 16.30 | 16.44 | 14,500 | 237,420 | 16.374 | 7.720 | 7.664 | 7.730 | 7.664 | 7.730 | 30,840 | 7.6985 | 0.61% |
| 2010-10-14 | 0 | 16.32 | 16.32 | 16.36 | 16.30 | 16.34 | 56,000 | 913,120 | 16.306 | 7.673 | 7.673 | 7.692 | 7.664 | 7.683 | 119,105 | 7.6665 | 0.74% |
| 2010-10-13 | 0 | 16.20 | 16.14 | 16.30 | 16.20 | 16.22 | 132,000 | 2,138,640 | 16.202 | 7.617 | 7.589 | 7.664 | 7.617 | 7.626 | 280,746 | 7.6177 | -0.12% |
| 2010-10-12 | 0 | 16.22 | 16.20 | 16.34 | 16.20 | 16.22 | 16,000 | 259,400 | 16.213 | 7.626 | 7.617 | 7.683 | 7.617 | 7.626 | 34,030 | 7.6227 | -0.49% |
| 2010-10-11 | 0 | 16.30 | 16.20 | 16.34 | 16.30 | 16.36 | 8,000 | 130,640 | 16.330 | 7.664 | 7.617 | 7.683 | 7.664 | 7.692 | 17,015 | 7.6780 | -0.37% |
| 2010-10-08 | 0 | 16.36 | 16.30 | 16.36 | 16.34 | 16.36 | 38,000 | 621,640 | 16.359 | 7.692 | 7.664 | 7.692 | 7.683 | 7.692 | 80,821 | 7.6916 | 0.12% |
| 2010-10-07 | 0 | 16.34 | 16.32 | 16.38 | - | - | 0 | 0 | - | 7.683 | 7.673 | 7.701 | - | - | 0 | - | 0.00% |
| 2010-10-06 | 0 | 16.34 | 16.20 | 16.38 | 16.34 | 16.36 | 14,000 | 228,840 | 16.346 | 7.683 | 7.617 | 7.701 | 7.683 | 7.692 | 29,776 | 7.6853 | 0.12% |
| 2010-10-05 | 0 | 16.32 | 16.30 | 16.38 | 16.32 | 16.32 | 6,000 | 97,920 | 16.320 | 7.673 | 7.664 | 7.701 | 7.673 | 7.673 | 12,761 | 7.6733 | 0.00% |
| 2010-10-04 | 0 | 16.32 | 16.32 | 16.34 | 16.32 | 16.34 | 28,000 | 457,160 | 16.327 | 7.673 | 7.673 | 7.683 | 7.673 | 7.683 | 59,552 | 7.6766 | -0.49% |
| 2010-09-30 | 0 | 16.40 | 16.32 | 16.40 | 16.40 | 16.40 | 6,000 | 98,400 | 16.400 | 7.711 | 7.673 | 7.711 | 7.711 | 7.711 | 12,761 | 7.7109 | 0.12% |
| 2010-09-29 | 0 | 16.38 | 16.34 | 16.40 | 16.38 | 16.38 | 4,000 | 65,520 | 16.380 | 7.701 | 7.683 | 7.711 | 7.701 | 7.701 | 8,507 | 7.7015 | 0.12% |
| 2010-09-28 | 0 | 16.36 | 16.36 | 16.38 | - | - | 0 | 0 | - | 7.692 | 7.692 | 7.701 | - | - | 0 | - | 0.25% |
| 2010-09-27 | 0 | 16.32 | 16.32 | 16.38 | 16.32 | 16.50 | 30,000 | 489,960 | 16.332 | 7.673 | 7.673 | 7.701 | 7.673 | 7.758 | 63,806 | 7.6789 | 0.62% |
| 2010-09-24 | 0 | 16.22 | 16.22 | 16.50 | 16.22 | 16.22 | 2,000 | 32,440 | 16.220 | 7.626 | 7.626 | 7.758 | 7.626 | 7.626 | 4,254 | 7.6262 | 0.75% |
| 2010-09-22 | 0 | 16.10 | 16.06 | 16.50 | - | - | 0 | 0 | - | 7.570 | 7.551 | 7.758 | - | - | 0 | - | 0.00% |
| 2010-09-21 | 0 | 16.10 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.570 | 7.523 | 7.758 | - | - | 0 | - | 0.00% |
| 2010-09-20 | 0 | 16.10 | 16.10 | 16.50 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.570 | 7.570 | 7.758 | 7.570 | 7.570 | 42,537 | 7.5698 | -0.62% |
| 2010-09-17 | 0 | 16.20 | 16.10 | 16.24 | 16.20 | 16.20 | 18,000 | 291,600 | 16.200 | 7.617 | 7.570 | 7.636 | 7.617 | 7.617 | 38,284 | 7.6168 | -0.25% |
| 2010-09-16 | 0 | 16.24 | 16.24 | 16.60 | 16.24 | 16.24 | 2,000 | 32,480 | 16.240 | 7.636 | 7.636 | 7.805 | 7.636 | 7.636 | 4,254 | 7.6356 | 0.00% |
| 2010-09-15 | 0 | 16.24 | 16.24 | 16.40 | 16.22 | 16.22 | 2,000 | 32,440 | 16.220 | 7.636 | 7.636 | 7.711 | 7.626 | 7.626 | 4,254 | 7.6262 | 0.00% |
| 2010-09-14 | 0 | 16.24 | 16.22 | 16.40 | - | - | 0 | 0 | - | 7.636 | 7.626 | 7.711 | - | - | 0 | - | 0.00% |
| 2010-09-13 | 0 | 16.24 | 16.24 | 16.62 | 16.24 | 16.24 | 6,000 | 97,440 | 16.240 | 7.636 | 7.636 | 7.814 | 7.636 | 7.636 | 12,761 | 7.6356 | -0.25% |
| 2010-09-10 | 0 | 16.28 | 16.28 | 16.50 | 16.20 | 16.20 | 14,000 | 226,800 | 16.200 | 7.654 | 7.654 | 7.758 | 7.617 | 7.617 | 29,776 | 7.6168 | -0.12% |
| 2010-09-09 | 0 | 16.30 | 16.24 | 16.62 | 16.30 | 16.30 | 30,000 | 489,000 | 16.300 | 7.664 | 7.636 | 7.814 | 7.664 | 7.664 | 63,806 | 7.6639 | -0.12% |
| 2010-09-08 | 0 | 16.32 | 16.26 | 16.36 | 16.32 | 16.42 | 66,000 | 1,080,000 | 16.364 | 7.673 | 7.645 | 7.692 | 7.673 | 7.720 | 140,373 | 7.6938 | -0.24% |
| 2010-09-07 | 0 | 16.36 | 16.36 | 16.60 | 16.36 | 16.36 | 10,000 | 163,600 | 16.360 | 7.692 | 7.692 | 7.805 | 7.692 | 7.692 | 21,269 | 7.6921 | 0.37% |
| 2010-09-06 | 0 | 16.30 | 16.30 | 16.56 | 16.30 | 16.30 | 62,000 | 1,010,600 | 16.300 | 7.664 | 7.664 | 7.786 | 7.664 | 7.664 | 131,866 | 7.6639 | -0.12% |
| 2010-09-03 | 0 | 16.32 | 16.32 | 16.70 | 16.32 | 16.32 | 12,000 | 195,840 | 16.320 | 7.673 | 7.673 | 7.852 | 7.673 | 7.673 | 25,522 | 7.6733 | 0.12% |
| 2010-09-02 | 0 | 16.30 | 16.28 | 16.40 | 16.30 | 16.30 | 20,000 | 326,000 | 16.300 | 7.664 | 7.654 | 7.711 | 7.664 | 7.664 | 42,537 | 7.6639 | 0.62% |
| 2010-09-01 | 0 | 16.20 | 16.20 | 16.30 | - | - | 0 | 0 | - | 7.617 | 7.617 | 7.664 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.20 | 4,000 | 64,800 | 16.200 | 7.617 | 7.617 | 7.664 | 7.617 | 7.617 | 8,507 | 7.6168 | 0.00% |
| 2010-08-30 | 0 | 16.20 | 16.20 | 16.62 | 16.20 | 16.20 | 22,000 | 356,400 | 16.200 | 7.617 | 7.617 | 7.814 | 7.617 | 7.617 | 46,791 | 7.6168 | -0.61% |
| 2010-08-27 | 0 | 16.30 | 16.20 | 16.30 | 16.30 | 16.30 | 20,000 | 326,000 | 16.300 | 7.664 | 7.617 | 7.664 | 7.664 | 7.664 | 42,537 | 7.6639 | 0.00% |
| 2010-08-26 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 20,000 | 326,000 | 16.300 | 7.664 | 7.664 | 7.758 | 7.664 | 7.664 | 42,537 | 7.6639 | -0.61% |
| 2010-08-25 | 0 | 16.40 | 16.30 | 16.40 | - | - | 0 | 0 | - | 7.711 | 7.664 | 7.711 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 16.40 | 16.30 | 16.50 | 16.40 | 16.44 | 70,000 | 1,148,840 | 16.412 | 7.711 | 7.664 | 7.758 | 7.711 | 7.730 | 148,881 | 7.7165 | 0.00% |
| 2010-08-23 | 0 | 16.40 | 16.30 | 16.60 | 16.40 | 16.40 | 70,000 | 1,148,000 | 16.400 | 7.711 | 7.664 | 7.805 | 7.711 | 7.711 | 148,881 | 7.7109 | 0.00% |
| 2010-08-20 | 0 | 16.40 | 16.40 | 16.50 | - | - | 0 | 0 | - | 7.711 | 7.711 | 7.758 | - | - | 0 | - | 0.00% |
| 2010-08-19 | 0 | 16.40 | 16.40 | 16.60 | - | - | 0 | 0 | - | 7.711 | 7.711 | 7.805 | - | - | 0 | - | 0.00% |
| 2010-08-18 | 0 | 16.40 | 16.40 | 16.48 | 16.40 | 16.40 | 14,000 | 229,600 | 16.400 | 7.711 | 7.711 | 7.748 | 7.711 | 7.711 | 29,776 | 7.7109 | 0.00% |
| 2010-08-17 | 0 | 16.40 | 16.30 | 16.50 | 16.40 | 16.40 | 40,000 | 656,000 | 16.400 | 7.711 | 7.664 | 7.758 | 7.711 | 7.711 | 85,075 | 7.7109 | -0.61% |
| 2010-08-16 | 0 | 16.50 | 16.40 | 16.52 | - | - | 0 | 0 | - | 7.758 | 7.711 | 7.767 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 16.50 | 16.40 | 16.60 | - | - | 0 | 0 | - | 7.758 | 7.711 | 7.805 | - | - | 0 | - | 0.00% |
| 2010-08-12 | 0 | 16.50 | 16.40 | 16.60 | - | - | 0 | 0 | - | 7.758 | 7.711 | 7.805 | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 16.50 | 16.40 | 16.60 | 16.50 | 16.68 | 52,000 | 860,360 | 16.545 | 7.758 | 7.711 | 7.805 | 7.758 | 7.843 | 110,597 | 7.7792 | -0.12% |
| 2010-08-10 | 0 | 16.52 | 16.50 | 16.70 | 16.52 | 16.60 | 104,000 | 1,726,080 | 16.597 | 7.767 | 7.758 | 7.852 | 7.767 | 7.805 | 221,194 | 7.8035 | -1.08% |
| 2010-08-09 | 0 | 16.70 | 8.020 | 16.80 | 16.60 | 16.60 | 30,000 | 498,000 | 16.600 | 7.852 | 3.771 | 7.899 | 7.805 | 7.805 | 63,806 | 7.8049 | 0.00% |
| 2010-08-06 | 0 | 16.70 | 16.60 | 16.70 | 16.70 | 16.70 | 4,000 | 66,800 | 16.700 | 7.852 | 7.805 | 7.852 | 7.852 | 7.852 | 8,507 | 7.8519 | 0.60% |
| 2010-08-05 | 0 | 16.60 | 16.60 | 16.70 | 16.60 | 16.60 | 7,600 | 126,000 | 16.579 | 7.805 | 7.805 | 7.852 | 7.805 | 7.805 | 16,164 | 7.7950 | 0.61% |
| 2010-08-04 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.60 | 20,000 | 331,000 | 16.550 | 7.758 | 7.758 | 7.805 | 7.758 | 7.805 | 42,537 | 7.7814 | -0.60% |
| 2010-08-03 | 0 | 16.60 | 16.56 | 16.70 | 16.50 | 16.60 | 54,000 | 894,400 | 16.563 | 7.805 | 7.786 | 7.852 | 7.758 | 7.805 | 114,851 | 7.7875 | 0.61% |
| 2010-08-02 | 0 | 16.50 | 16.50 | 16.60 | 16.48 | 16.50 | 20,000 | 329,960 | 16.498 | 7.758 | 7.758 | 7.805 | 7.748 | 7.758 | 42,537 | 7.7569 | 0.61% |
| 2010-07-30 | 0 | 16.40 | 16.40 | 16.48 | 16.40 | 16.40 | 26,000 | 426,400 | 16.400 | 7.711 | 7.711 | 7.748 | 7.711 | 7.711 | 55,299 | 7.7109 | 0.24% |
| 2010-07-29 | 0 | 16.36 | 16.30 | 16.40 | 16.30 | 16.36 | 12,000 | 196,200 | 16.350 | 7.692 | 7.664 | 7.711 | 7.664 | 7.692 | 25,522 | 7.6874 | 0.37% |
| 2010-07-28 | 0 | 16.30 | 16.30 | 16.40 | 16.30 | 16.40 | 28,000 | 457,200 | 16.329 | 7.664 | 7.664 | 7.711 | 7.664 | 7.711 | 59,552 | 7.6773 | 0.62% |
| 2010-07-27 | 0 | 16.20 | 16.20 | 16.30 | 16.10 | 16.20 | 19,000 | 307,100 | 16.163 | 7.617 | 7.617 | 7.664 | 7.570 | 7.617 | 40,410 | 7.5995 | 0.62% |
| 2010-07-26 | 0 | 16.10 | 16.10 | 16.20 | 16.10 | 16.10 | 16,000 | 257,600 | 16.100 | 7.570 | 7.570 | 7.617 | 7.570 | 7.570 | 34,030 | 7.5698 | 0.00% |
| 2010-07-23 | 0 | 16.10 | 16.00 | 16.20 | 15.80 | 16.10 | 62,000 | 990,800 | 15.981 | 7.570 | 7.523 | 7.617 | 7.429 | 7.570 | 131,866 | 7.5137 | 2.55% |
| 2010-07-22 | 0 | 15.70 | 15.70 | 15.80 | 15.70 | 15.70 | 18,000 | 282,600 | 15.700 | 7.382 | 7.382 | 7.429 | 7.382 | 7.382 | 38,284 | 7.3817 | 0.64% |
| 2010-07-21 | 0 | 15.60 | 15.50 | 15.60 | 15.50 | 15.60 | 58,000 | 899,400 | 15.507 | 7.335 | 7.288 | 7.335 | 7.288 | 7.335 | 123,358 | 7.2910 | 1.69% |
| 2010-07-20 | 0 | 15.34 | 15.34 | 15.50 | 15.30 | 15.32 | 22,000 | 336,720 | 15.305 | 7.212 | 7.212 | 7.288 | 7.194 | 7.203 | 46,791 | 7.1962 | 0.92% |
| 2010-07-19 | 0 | 15.20 | 15.20 | 15.50 | - | - | 0 | 0 | - | 7.147 | 7.147 | 7.288 | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 15.20 | 15.20 | 15.50 | 15.20 | 15.20 | 2,000 | 30,400 | 15.200 | 7.147 | 7.147 | 7.288 | 7.147 | 7.147 | 4,254 | 7.1467 | -0.65% |
| 2010-07-15 | 0 | 15.30 | 15.20 | 15.40 | 15.30 | 15.30 | 20,000 | 306,000 | 15.300 | 7.194 | 7.147 | 7.241 | 7.194 | 7.194 | 42,537 | 7.1937 | -0.13% |
| 2010-07-14 | 0 | 15.32 | 15.30 | 15.50 | 15.32 | 15.32 | 10,000 | 153,200 | 15.320 | 7.203 | 7.194 | 7.288 | 7.203 | 7.203 | 21,269 | 7.2031 | -0.26% |
| 2010-07-13 | 0 | 15.36 | 15.30 | 15.40 | 15.36 | 15.36 | 6,000 | 92,160 | 15.360 | 7.222 | 7.194 | 7.241 | 7.222 | 7.222 | 12,761 | 7.2219 | 0.13% |
| 2010-07-12 | 0 | 15.34 | 15.20 | 15.34 | 15.30 | 15.34 | 40,000 | 612,360 | 15.309 | 7.212 | 7.147 | 7.212 | 7.194 | 7.212 | 85,075 | 7.1979 | 0.26% |
| 2010-07-09 | 0 | 15.30 | 15.30 | 15.50 | - | - | 0 | 0 | - | 7.194 | 7.194 | 7.288 | - | - | 0 | - | 0.66% |
| 2010-07-08 | 0 | 15.20 | 15.20 | 15.50 | 15.20 | 15.20 | 6,000 | 91,200 | 15.200 | 7.147 | 7.147 | 7.288 | 7.147 | 7.147 | 12,761 | 7.1467 | -0.65% |
| 2010-07-07 | 0 | 15.30 | 14.00 | - | - | - | 0 | 0 | - | 7.194 | 6.582 | - | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 15.30 | 15.14 | 15.40 | 15.30 | 15.30 | 4,000 | 61,200 | 15.300 | 7.194 | 7.118 | 7.241 | 7.194 | 7.194 | 8,507 | 7.1937 | 0.13% |
| 2010-07-05 | 0 | 15.28 | 15.10 | 15.28 | - | - | 0 | 0 | - | 7.184 | 7.100 | 7.184 | - | - | 0 | - | -0.13% |
| 2010-07-02 | 0 | 15.30 | 15.22 | 15.42 | 15.30 | 15.30 | 10,000 | 153,000 | 15.300 | 7.194 | 7.156 | 7.250 | 7.194 | 7.194 | 21,269 | 7.1937 | -0.65% |
| 2010-06-30 | 0 | 15.40 | 14.52 | - | - | - | 0 | 0 | - | 7.241 | 6.827 | - | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 15.40 | 15.00 | 15.70 | - | - | 0 | 0 | - | 7.241 | 7.053 | 7.382 | - | - | 0 | - | 0.00% |
| 2010-06-28 | 0 | 15.40 | 15.10 | - | - | - | 0 | 0 | - | 7.241 | 7.100 | - | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 15.40 | 15.40 | 15.56 | 15.40 | 15.40 | 10,000 | 154,000 | 15.400 | 7.241 | 7.241 | 7.316 | 7.241 | 7.241 | 21,269 | 7.2407 | -1.03% |
| 2010-06-24 | 0 | 15.56 | 15.50 | 15.80 | 15.56 | 15.56 | 4,000 | 62,240 | 15.560 | 7.316 | 7.288 | 7.429 | 7.316 | 7.316 | 8,507 | 7.3159 | -1.52% |
| 2010-06-23 | 0 | 15.80 | 15.72 | 15.80 | 15.72 | 15.80 | 20,000 | 315,200 | 15.760 | 7.429 | 7.391 | 7.429 | 7.391 | 7.429 | 42,537 | 7.4100 | 0.64% |
| 2010-06-22 | 0 | 15.70 | 15.60 | 15.70 | 15.70 | 15.70 | 14,000 | 219,800 | 15.700 | 7.382 | 7.335 | 7.382 | 7.382 | 7.382 | 29,776 | 7.3817 | 0.64% |
| 2010-06-21 | 0 | 15.60 | 15.60 | 15.70 | 15.40 | 15.60 | 40,000 | 619,680 | 15.492 | 7.335 | 7.335 | 7.382 | 7.241 | 7.335 | 85,075 | 7.2840 | 1.96% |
| 2010-06-18 | 0 | 15.30 | 15.10 | 15.40 | - | - | 0 | 0 | - | 7.194 | 7.100 | 7.241 | - | - | 0 | - | 0.00% |
| 2010-06-17 | 0 | 15.30 | 15.04 | 15.30 | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 7.194 | 7.071 | 7.194 | 7.194 | 7.194 | 4,254 | 7.1937 | 0.66% |
| 2010-06-15 | 0 | 15.20 | 15.10 | 15.20 | 15.08 | 15.20 | 36,000 | 544,480 | 15.124 | 7.147 | 7.100 | 7.147 | 7.090 | 7.147 | 76,567 | 7.1111 | 0.80% |
| 2010-06-14 | 0 | 15.08 | 15.00 | 15.08 | - | - | 0 | 0 | - | 7.090 | 7.053 | 7.090 | - | - | 0 | - | -0.13% |
| 2010-06-11 | 0 | 15.10 | 14.90 | 15.00 | 15.00 | 15.10 | 30,000 | 452,000 | 15.067 | 7.100 | 7.006 | 7.053 | 7.053 | 7.100 | 63,806 | 7.0840 | 0.94% |
| 2010-06-10 | 0 | 14.96 | 14.90 | 15.10 | 14.96 | 15.00 | 28,000 | 419,920 | 14.997 | 7.034 | 7.006 | 7.100 | 7.034 | 7.053 | 59,552 | 7.0513 | -0.27% |
| 2010-06-09 | 0 | 15.00 | 15.00 | 15.04 | 15.00 | 15.04 | 30,000 | 450,400 | 15.013 | 7.053 | 7.053 | 7.071 | 7.053 | 7.071 | 63,806 | 7.0589 | -0.27% |
| 2010-06-08 | 0 | 15.04 | 14.92 | 15.04 | - | - | 0 | 0 | - | 7.071 | 7.015 | 7.071 | - | - | 0 | - | -0.13% |
| 2010-06-07 | 0 | 15.06 | 14.92 | 15.10 | - | - | 0 | 0 | - | 7.081 | 7.015 | 7.100 | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 15.06 | 14.90 | 15.10 | - | - | 0 | 0 | - | 7.081 | 7.006 | 7.100 | - | - | 0 | - | 0.00% |
| 2010-06-03 | 0 | 15.06 | 14.90 | 15.10 | 14.98 | 15.06 | 30,000 | 450,440 | 15.015 | 7.081 | 7.006 | 7.100 | 7.043 | 7.081 | 63,806 | 7.0595 | 0.40% |
| 2010-06-02 | 0 | 15.00 | 14.80 | 15.06 | 15.00 | 15.00 | 22,000 | 330,000 | 15.000 | 7.053 | 6.959 | 7.081 | 7.053 | 7.053 | 46,791 | 7.0526 | 0.00% |
| 2010-06-01 | 0 | 15.00 | 14.80 | 15.06 | 15.00 | 15.00 | 30,000 | 450,000 | 15.000 | 7.053 | 6.959 | 7.081 | 7.053 | 7.053 | 63,806 | 7.0526 | -0.66% |
| 2010-05-31 | 0 | 15.10 | 15.00 | 15.30 | 15.10 | 15.10 | 10,000 | 151,000 | 15.100 | 7.100 | 7.053 | 7.194 | 7.100 | 7.100 | 21,269 | 7.0996 | 0.27% |
| 2010-05-28 | 0 | 15.06 | 15.02 | 15.30 | 15.06 | 15.20 | 4,000 | 60,520 | 15.130 | 7.081 | 7.062 | 7.194 | 7.081 | 7.147 | 8,507 | 7.1137 | -0.92% |
| 2010-05-27 | 0 | 15.20 | 15.20 | 15.30 | 14.56 | 15.00 | 24,000 | 358,720 | 14.947 | 7.147 | 7.147 | 7.194 | 6.846 | 7.053 | 51,045 | 7.0276 | -0.65% |
| 2010-05-26 | 0 | 15.30 | 15.00 | 15.30 | 15.38 | 15.38 | 2,000 | 30,760 | 15.380 | 7.194 | 7.053 | 7.194 | 7.231 | 7.231 | 4,254 | 7.2313 | 2.00% |
| 2010-05-25 | 0 | 15.00 | 15.00 | 15.40 | 15.00 | 15.10 | 20,000 | 300,800 | 15.040 | 7.053 | 7.053 | 7.241 | 7.053 | 7.100 | 42,537 | 7.0714 | -1.32% |
| 2010-05-24 | 0 | 15.20 | 15.10 | 15.30 | 15.20 | 15.20 | 2,000 | 30,400 | 15.200 | 7.147 | 7.100 | 7.194 | 7.147 | 7.147 | 4,254 | 7.1467 | 0.66% |
| 2010-05-20 | 0 | 15.10 | - | 15.48 | 15.10 | 15.30 | 6,000 | 91,000 | 15.167 | 7.100 | - | 7.278 | 7.100 | 7.194 | 12,761 | 7.1310 | -1.95% |
| 2010-05-19 | 0 | 15.40 | 15.10 | 15.50 | - | - | 0 | 0 | - | 7.241 | 7.100 | 7.288 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 15.40 | 15.00 | 15.40 | - | - | 0 | 0 | - | 7.241 | 7.053 | 7.241 | - | - | 0 | - | 0.00% |
| 2010-05-17 | 0 | 15.40 | 15.20 | 15.40 | - | - | 0 | 0 | - | 7.241 | 7.147 | 7.241 | - | - | 0 | - | -0.65% |
| 2010-05-14 | 0 | 15.50 | 15.30 | 16.00 | 15.50 | 15.50 | 4,000 | 62,000 | 15.500 | 7.288 | 7.194 | 7.523 | 7.288 | 7.288 | 8,507 | 7.2877 | 0.65% |
| 2010-05-13 | 0 | 15.40 | 15.40 | 15.50 | - | - | 0 | 0 | - | 7.241 | 7.241 | 7.288 | - | - | 0 | - | 0.00% |
| 2010-05-12 | 0 | 15.40 | 15.40 | 15.50 | 15.40 | 15.40 | 6,000 | 92,400 | 15.400 | 7.241 | 7.241 | 7.288 | 7.241 | 7.241 | 12,761 | 7.2407 | -0.65% |
| 2010-05-11 | 0 | 15.50 | 15.30 | 15.60 | 15.40 | 15.50 | 6,000 | 92,800 | 15.467 | 7.288 | 7.194 | 7.335 | 7.241 | 7.288 | 12,761 | 7.2720 | 0.00% |
| 2010-05-10 | 0 | 15.50 | 15.20 | 15.80 | - | - | 0 | 0 | - | 7.288 | 7.147 | 7.429 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 15.50 | 15.50 | 15.68 | 15.40 | 15.70 | 46,000 | 713,200 | 15.504 | 7.288 | 7.288 | 7.372 | 7.241 | 7.382 | 97,836 | 7.2898 | -0.64% |
| 2010-05-06 | 0 | 15.60 | 15.60 | 15.82 | 15.60 | 15.60 | 30,000 | 468,000 | 15.600 | 7.335 | 7.335 | 7.438 | 7.335 | 7.335 | 63,806 | 7.3347 | -0.64% |
| 2010-05-05 | 0 | 15.70 | 15.00 | 16.00 | - | - | 0 | 0 | - | 7.382 | 7.053 | 7.523 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 15.70 | 15.70 | 16.00 | - | - | 0 | 0 | - | 7.382 | 7.382 | 7.523 | - | - | 0 | - | 0.00% |
| 2010-05-03 | 0 | 15.70 | 15.00 | 16.30 | - | - | 0 | 0 | - | 7.382 | 7.053 | 7.664 | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 15.70 | 15.62 | 15.98 | - | - | 100 | 1,552 | 15.520 | 7.382 | 7.344 | 7.513 | - | - | 213 | 7.2971 | 0.00% |
| 2010-04-29 | 0 | 15.70 | 15.70 | 16.00 | 15.70 | 15.80 | 8,000 | 126,000 | 15.750 | 7.382 | 7.382 | 7.523 | 7.382 | 7.429 | 17,015 | 7.4053 | -0.63% |
| 2010-04-28 | 0 | 15.80 | 15.70 | 15.98 | 15.80 | 15.90 | 22,000 | 348,000 | 15.818 | 7.429 | 7.382 | 7.513 | 7.429 | 7.476 | 46,791 | 7.4373 | -0.75% |
| 2010-04-27 | 0 | 15.92 | 15.80 | 15.92 | 15.92 | 15.92 | 28,000 | 445,760 | 15.920 | 7.485 | 7.429 | 7.485 | 7.485 | 7.485 | 59,552 | 7.4852 | 0.00% |
| 2010-04-26 | 0 | 15.92 | 15.92 | 16.00 | 15.92 | 16.00 | 6,000 | 95,680 | 15.947 | 7.485 | 7.485 | 7.523 | 7.485 | 7.523 | 12,761 | 7.4977 | -0.38% |
| 2010-04-23 | 0 | 15.98 | 15.92 | 15.98 | 16.00 | 16.00 | 8,000 | 128,000 | 16.000 | 7.513 | 7.485 | 7.513 | 7.523 | 7.523 | 17,015 | 7.5228 | -0.13% |
| 2010-04-22 | 0 | 16.00 | 15.84 | 16.00 | 16.00 | 16.00 | 14,000 | 224,000 | 16.000 | 7.523 | 7.448 | 7.523 | 7.523 | 7.523 | 29,776 | 7.5228 | 0.00% |
| 2010-04-21 | 0 | 16.00 | 15.80 | 16.10 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.523 | 7.429 | 7.570 | 7.523 | 7.523 | 21,269 | 7.5228 | 0.00% |
| 2010-04-20 | 0 | 16.00 | 15.94 | 16.00 | 15.90 | 16.00 | 32,000 | 510,880 | 15.965 | 7.523 | 7.495 | 7.523 | 7.476 | 7.523 | 68,060 | 7.5063 | 0.38% |
| 2010-04-19 | 0 | 15.94 | 15.94 | 15.96 | 15.94 | 15.94 | 26,000 | 414,440 | 15.940 | 7.495 | 7.495 | 7.504 | 7.495 | 7.495 | 55,299 | 7.4946 | -0.38% |
| 2010-04-16 | 0 | 16.00 | 15.92 | 16.00 | 16.00 | 16.00 | 32,000 | 512,000 | 16.000 | 7.523 | 7.485 | 7.523 | 7.523 | 7.523 | 68,060 | 7.5228 | -0.50% |
| 2010-04-15 | 0 | 16.08 | 15.30 | 16.08 | 16.00 | 16.10 | 10,000 | 160,600 | 16.060 | 7.560 | 7.194 | 7.560 | 7.523 | 7.570 | 21,269 | 7.5510 | 0.50% |
| 2010-04-14 | 0 | 16.00 | 15.86 | 16.00 | 16.00 | 16.00 | 16,000 | 256,000 | 16.000 | 7.523 | 7.457 | 7.523 | 7.523 | 7.523 | 34,030 | 7.5228 | -0.62% |
| 2010-04-13 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.10 | 16,000 | 256,400 | 16.025 | 7.570 | 7.523 | 7.570 | 7.523 | 7.570 | 34,030 | 7.5346 | 0.63% |
| 2010-04-12 | 0 | 16.00 | 15.80 | 16.10 | 16.00 | 16.10 | 30,000 | 481,200 | 16.040 | 7.523 | 7.429 | 7.570 | 7.523 | 7.570 | 63,806 | 7.5416 | 0.00% |
| 2010-04-09 | 0 | 16.00 | 15.30 | 16.10 | 16.00 | 16.10 | 22,000 | 353,800 | 16.082 | 7.523 | 7.194 | 7.570 | 7.523 | 7.570 | 46,791 | 7.5613 | 0.00% |
| 2010-04-08 | 0 | 16.00 | 15.20 | 16.30 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 7.523 | 7.147 | 7.664 | 7.523 | 7.523 | 12,761 | 7.5228 | 0.00% |
| 2010-04-07 | 0 | 16.00 | 15.92 | 16.30 | 16.00 | 16.02 | 24,000 | 384,240 | 16.010 | 7.523 | 7.485 | 7.664 | 7.523 | 7.532 | 51,045 | 7.5275 | -0.12% |
| 2010-04-01 | 0 | 16.02 | 16.02 | 16.28 | 16.00 | 16.00 | 2,000 | 32,000 | 16.000 | 7.532 | 7.532 | 7.654 | 7.523 | 7.523 | 4,254 | 7.5228 | 0.13% |
| 2010-03-31 | 0 | 16.00 | 16.00 | 16.40 | 16.00 | 16.00 | 8,000 | 128,000 | 16.000 | 7.523 | 7.523 | 7.711 | 7.523 | 7.523 | 17,015 | 7.5228 | 0.00% |
| 2010-03-30 | 0 | 16.00 | 16.00 | 16.40 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.523 | 7.523 | 7.711 | 7.523 | 7.523 | 21,269 | 7.5228 | 0.00% |
| 2010-03-29 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.00 | 18,000 | 288,000 | 16.000 | 7.523 | 7.523 | 7.617 | 7.523 | 7.523 | 38,284 | 7.5228 | 0.00% |
| 2010-03-26 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.00 | 8,000 | 128,400 | 16.050 | 7.523 | 7.523 | 7.617 | 7.523 | 7.523 | 17,015 | 7.5463 | 0.00% |
| 2010-03-25 | 0 | 16.00 | 15.90 | 16.10 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.523 | 7.476 | 7.570 | 7.523 | 7.523 | 21,269 | 7.5228 | -0.62% |
| 2010-03-24 | 0 | 16.10 | 16.06 | 16.50 | 16.10 | 16.10 | 106,000 | 1,716,600 | 16.194 | 7.570 | 7.551 | 7.758 | 7.570 | 7.570 | 225,448 | 7.6142 | 0.00% |
| 2010-03-23 | 0 | 16.10 | 16.02 | 16.30 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 7.570 | 7.532 | 7.664 | 7.570 | 7.570 | 21,269 | 7.5698 | -0.62% |
| 2010-03-22 | 0 | 16.20 | 15.82 | 16.30 | - | - | 0 | 0 | - | 7.617 | 7.438 | 7.664 | - | - | 0 | - | 0.00% |
| 2010-03-19 | 0 | 16.20 | 16.10 | 16.38 | 16.10 | 16.20 | 34,000 | 550,000 | 16.176 | 7.617 | 7.570 | 7.701 | 7.570 | 7.617 | 72,313 | 7.6058 | 0.00% |
| 2010-03-18 | 0 | 16.20 | 16.02 | 16.20 | 16.02 | 16.20 | 46,800 | 752,616 | 16.082 | 7.617 | 7.532 | 7.617 | 7.532 | 7.617 | 99,537 | 7.5611 | 0.62% |
| 2010-03-17 | 0 | 16.10 | 16.10 | 16.38 | - | - | 0 | 0 | - | 7.570 | 7.570 | 7.701 | - | - | 0 | - | 0.00% |
| 2010-03-16 | 0 | 16.10 | 16.00 | 16.50 | 16.10 | 16.10 | 2,000 | 32,200 | 16.100 | 7.570 | 7.523 | 7.758 | 7.570 | 7.570 | 4,254 | 7.5698 | 0.00% |
| 2010-03-15 | 0 | 16.10 | 16.00 | 16.20 | 16.02 | 16.20 | 38,000 | 612,160 | 16.109 | 7.570 | 7.523 | 7.617 | 7.532 | 7.617 | 80,821 | 7.5743 | -0.62% |
| 2010-03-12 | 0 | 16.20 | 15.80 | 16.50 | - | - | 0 | 0 | - | 7.617 | 7.429 | 7.758 | - | - | 0 | - | 0.00% |
| 2010-03-11 | 0 | 16.20 | 16.00 | 16.60 | - | - | 0 | 0 | - | 7.617 | 7.523 | 7.805 | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 16.20 | 16.06 | 16.50 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.617 | 7.551 | 7.758 | 7.617 | 7.617 | 4,254 | 7.6168 | 0.00% |
| 2010-03-09 | 0 | 16.20 | 16.16 | 16.20 | 16.20 | 16.20 | 12,000 | 194,400 | 16.200 | 7.617 | 7.598 | 7.617 | 7.617 | 7.617 | 25,522 | 7.6168 | -0.61% |
| 2010-03-08 | 0 | 16.30 | 16.30 | 16.80 | 16.30 | 16.30 | 10,000 | 163,000 | 16.300 | 7.664 | 7.664 | 7.899 | 7.664 | 7.664 | 21,269 | 7.6639 | 0.25% |
| 2010-03-05 | 0 | 16.26 | 16.26 | 16.80 | 16.20 | 16.28 | 44,000 | 713,960 | 16.226 | 7.645 | 7.645 | 7.899 | 7.617 | 7.654 | 93,582 | 7.6292 | 0.12% |
| 2010-03-04 | 0 | 16.24 | 16.16 | 16.24 | 16.30 | 16.30 | 24,000 | 391,200 | 16.300 | 7.636 | 7.598 | 7.636 | 7.664 | 7.664 | 51,045 | 7.6639 | -0.37% |
| 2010-03-03 | 0 | 16.30 | 16.00 | 16.30 | - | - | 0 | 0 | - | 7.664 | 7.523 | 7.664 | - | - | 0 | - | -0.12% |
| 2010-03-02 | 0 | 16.32 | 16.16 | 16.32 | - | - | 0 | 0 | - | 7.673 | 7.598 | 7.673 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 16.32 | 16.30 | 16.80 | 16.32 | 16.34 | 6,800 | 110,888 | 16.307 | 7.673 | 7.664 | 7.899 | 7.673 | 7.683 | 14,463 | 7.6672 | -2.16% |
| 2010-02-26 | 0 | 16.68 | - | 16.80 | - | - | 0 | 0 | - | 7.843 | - | 7.899 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 16.68 | 16.28 | 16.70 | 16.68 | 16.68 | 10,000 | 166,800 | 16.680 | 7.843 | 7.654 | 7.852 | 7.843 | 7.843 | 21,269 | 7.8425 | 0.00% |
| 2010-02-24 | 0 | 16.68 | 16.40 | 16.80 | - | - | 0 | 0 | - | 7.843 | 7.711 | 7.899 | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 16.68 | 16.50 | 16.90 | 16.68 | 16.70 | 10,000 | 166,880 | 16.688 | 7.843 | 7.758 | 7.946 | 7.843 | 7.852 | 21,269 | 7.8463 | 0.00% |
| 2010-02-22 | 0 | 16.68 | - | 16.80 | - | - | 0 | 0 | - | 7.843 | - | 7.899 | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 16.68 | - | 16.70 | - | - | 0 | 0 | - | 7.843 | - | 7.852 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 16.68 | 16.20 | 16.70 | - | - | 0 | 0 | - | 7.843 | 7.617 | 7.852 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 16.68 | 8.800 | 16.70 | - | - | 2,000 | 33,560 | 16.780 | 7.843 | 4.138 | 7.852 | - | - | 4,254 | 7.8895 | 0.00% |
| 2010-02-12 | 0 | 16.68 | 16.30 | 16.68 | - | - | 0 | 0 | - | 7.843 | 7.664 | 7.843 | - | - | 0 | - | -0.12% |
| 2010-02-11 | 0 | 16.70 | 16.50 | 16.70 | 16.70 | 16.78 | 12,000 | 201,200 | 16.767 | 7.852 | 7.758 | 7.852 | 7.852 | 7.890 | 25,522 | 7.8833 | 2.45% |
| 2010-02-10 | 0 | 16.30 | 16.20 | 16.68 | 16.30 | 16.60 | 82,000 | 1,343,080 | 16.379 | 7.664 | 7.617 | 7.843 | 7.664 | 7.805 | 174,403 | 7.7010 | -0.61% |
| 2010-02-09 | 0 | 16.40 | 16.30 | 16.60 | - | - | 0 | 0 | - | 7.711 | 7.664 | 7.805 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 16.40 | 16.32 | 16.70 | 16.40 | 16.40 | 20,000 | 328,000 | 16.400 | 7.711 | 7.673 | 7.852 | 7.711 | 7.711 | 42,537 | 7.7109 | 0.00% |
| 2010-02-05 | 0 | 16.40 | 16.40 | 16.80 | 16.40 | 16.62 | 40,000 | 661,240 | 16.531 | 7.711 | 7.711 | 7.899 | 7.711 | 7.814 | 85,075 | 7.7725 | -2.38% |
| 2010-02-04 | 0 | 16.80 | 16.62 | 16.80 | 16.80 | 16.80 | 100,000 | 1,680,000 | 16.800 | 7.899 | 7.814 | 7.899 | 7.899 | 7.899 | 212,687 | 7.8989 | 0.00% |
| 2010-02-03 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 98,000 | 1,648,000 | 16.816 | 7.899 | 7.899 | 7.946 | 7.899 | 7.946 | 208,433 | 7.9066 | 0.00% |
| 2010-02-02 | 0 | 16.80 | 16.50 | 17.20 | 16.80 | 16.80 | 2,000 | 33,600 | 16.800 | 7.899 | 7.758 | 8.087 | 7.899 | 7.899 | 4,254 | 7.8989 | 0.00% |
| 2010-02-01 | 0 | 16.80 | 16.50 | 17.00 | - | - | 0 | 0 | - | 7.899 | 7.758 | 7.993 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 16.80 | 16.80 | 17.20 | 16.80 | 16.82 | 20,000 | 336,080 | 16.804 | 7.899 | 7.899 | 8.087 | 7.899 | 7.908 | 42,537 | 7.9008 | -2.89% |
| 2010-01-28 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 8.134 | - | 8.134 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 8.134 | - | 8.134 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 8.134 | - | 8.134 | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 17.30 | 16.00 | 17.30 | - | - | 100 | 1,590 | 15.900 | 8.134 | 7.523 | 8.134 | - | - | 213 | 7.4758 | 0.00% |
| 2010-01-22 | 0 | 17.30 | 16.90 | 17.30 | - | - | 0 | 0 | - | 8.134 | 7.946 | 8.134 | - | - | 0 | - | -0.57% |
| 2010-01-21 | 0 | 17.40 | 17.10 | 17.40 | 17.46 | 17.50 | 26,000 | 454,920 | 17.497 | 8.181 | 8.040 | 8.181 | 8.209 | 8.228 | 55,299 | 8.2266 | 0.23% |
| 2010-01-20 | 0 | 17.36 | 17.20 | 17.36 | - | - | 0 | 0 | - | 8.162 | 8.087 | 8.162 | - | - | 0 | - | -0.23% |
| 2010-01-19 | 0 | 17.40 | 17.00 | 17.40 | 17.50 | 17.50 | 10,000 | 175,000 | 17.500 | 8.181 | 7.993 | 8.181 | 8.228 | 8.228 | 21,269 | 8.2281 | 0.00% |
| 2010-01-18 | 0 | 17.40 | 17.20 | 17.40 | 17.40 | 17.50 | 10,888 | 189,496 | 17.404 | 8.181 | 8.087 | 8.181 | 8.181 | 8.228 | 23,157 | 8.1830 | -1.14% |
| 2010-01-15 | 0 | 17.60 | 17.20 | 17.60 | - | - | 0 | 0 | - | 8.275 | 8.087 | 8.275 | - | - | 0 | - | 0.00% |
| 2010-01-14 | 0 | 17.60 | 17.10 | 17.60 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 8.275 | 8.040 | 8.275 | 8.275 | 8.275 | 4,254 | 8.2751 | 0.00% |
| 2010-01-13 | 0 | 17.60 | 17.12 | 17.70 | - | - | 0 | 0 | - | 8.275 | 8.049 | 8.322 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 17.60 | 17.50 | 17.60 | 17.50 | 17.70 | 46,000 | 807,000 | 17.543 | 8.275 | 8.228 | 8.275 | 8.228 | 8.322 | 97,836 | 8.2485 | 1.15% |
| 2010-01-11 | 0 | 17.40 | 17.40 | 17.50 | 17.30 | 17.30 | 16,000 | 276,800 | 17.300 | 8.181 | 8.181 | 8.228 | 8.134 | 8.134 | 34,030 | 8.1340 | 1.64% |
| 2010-01-08 | 0 | 17.12 | 17.06 | 17.50 | - | - | 4,000 | 68,000 | 17.000 | 8.049 | 8.021 | 8.228 | - | - | 8,507 | 7.9930 | 0.00% |
| 2010-01-07 | 0 | 17.12 | 17.12 | 17.50 | 17.12 | 17.12 | 18,000 | 308,160 | 17.120 | 8.049 | 8.049 | 8.228 | 8.049 | 8.049 | 38,284 | 8.0494 | 0.12% |
| 2010-01-06 | 0 | 17.10 | 17.04 | 17.30 | 17.10 | 17.10 | 32,000 | 547,200 | 17.100 | 8.040 | 8.012 | 8.134 | 8.040 | 8.040 | 68,060 | 8.0400 | -1.16% |
| 2010-01-05 | 0 | 17.30 | 17.16 | 17.30 | 17.30 | 17.30 | 4,000 | 69,200 | 17.300 | 8.134 | 8.068 | 8.134 | 8.134 | 8.134 | 8,507 | 8.1340 | 0.00% |
| 2010-01-04 | 0 | 17.30 | 17.20 | 17.80 | - | - | 0 | 0 | - | 8.134 | 8.087 | 8.369 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 17.30 | 17.20 | 20.00 | 17.30 | 17.50 | 44,000 | 764,000 | 17.364 | 8.134 | 8.087 | 9.404 | 8.134 | 8.228 | 93,582 | 8.1639 | -1.14% |
| 2009-12-30 | 0 | 17.50 | 17.30 | 17.50 | 17.50 | 17.70 | 40,000 | 697,400 | 17.435 | 8.228 | 8.134 | 8.228 | 8.228 | 8.322 | 85,075 | 8.1975 | 0.00% |
| 2009-12-29 | 0 | 17.50 | 17.50 | 17.60 | 17.50 | 17.50 | 4,000 | 70,000 | 17.500 | 8.228 | 8.228 | 8.275 | 8.228 | 8.228 | 8,507 | 8.2281 | -0.57% |
| 2009-12-28 | 0 | 17.60 | 17.20 | 17.60 | 17.60 | 18.00 | 18,000 | 318,000 | 17.667 | 8.275 | 8.087 | 8.275 | 8.275 | 8.463 | 38,284 | 8.3064 | -2.22% |
| 2009-12-24 | 0 | 18.00 | 17.80 | 18.10 | - | - | 0 | 0 | - | 8.463 | 8.369 | 8.510 | - | - | 0 | - | 0.00% |
| 2009-12-23 | 0 | 18.00 | 17.80 | 18.00 | 18.00 | 18.20 | 76,000 | 1,373,200 | 18.068 | 8.463 | 8.369 | 8.463 | 8.463 | 8.557 | 161,642 | 8.4953 | 0.00% |
| 2009-12-22 | 0 | 18.00 | 17.50 | 18.00 | 17.60 | 18.00 | 46,000 | 812,000 | 17.652 | 8.463 | 8.228 | 8.463 | 8.275 | 8.463 | 97,836 | 8.2996 | 2.27% |
| 2009-12-21 | 0 | 17.60 | 17.20 | 17.98 | 17.60 | 17.60 | 52,000 | 915,200 | 17.600 | 8.275 | 8.087 | 8.454 | 8.275 | 8.275 | 110,597 | 8.2751 | -2.22% |
| 2009-12-18 | 0 | 18.00 | 16.80 | 18.00 | 18.00 | 18.00 | 10,000 | 180,000 | 18.000 | 8.463 | 7.899 | 8.463 | 8.463 | 8.463 | 21,269 | 8.4632 | 0.00% |
| 2009-12-17 | 0 | 18.00 | 17.80 | 18.00 | 18.00 | 18.00 | 30,000 | 540,000 | 18.000 | 8.463 | 8.369 | 8.463 | 8.463 | 8.463 | 63,806 | 8.4632 | 0.00% |
| 2009-12-16 | 0 | 18.00 | 18.00 | 18.20 | - | - | 0 | 0 | - | 8.463 | 8.463 | 8.557 | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 18.00 | 15.50 | 18.70 | 18.00 | 18.00 | 6,000 | 108,000 | 18.000 | 8.463 | 7.288 | 8.792 | 8.463 | 8.463 | 12,761 | 8.4632 | -2.17% |
| 2009-12-14 | 0 | 18.40 | - | - | - | - | 0 | 0 | - | 8.651 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 8.651 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 8.651 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 8.651 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.651 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.651 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 8.651 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-03 | 0 | 18.40 | 18.10 | 18.40 | 18.10 | 18.50 | 6,000 | 109,400 | 18.233 | 8.651 | 8.510 | 8.651 | 8.510 | 8.698 | 12,761 | 8.5729 | 0.00% |
| 2009-12-02 | 0 | 18.40 | 18.20 | 18.46 | 18.30 | 18.40 | 14,000 | 256,400 | 18.314 | 8.651 | 8.557 | 8.679 | 8.604 | 8.651 | 29,776 | 8.6109 | 0.55% |
| 2009-12-01 | 0 | 18.30 | - | 18.30 | 18.30 | 18.30 | 10,000 | 183,000 | 18.300 | 8.604 | - | 8.604 | 8.604 | 8.604 | 21,269 | 8.6042 | -1.08% |
| 2009-11-30 | 0 | 18.50 | 18.30 | 18.60 | 18.20 | 18.60 | 48,888 | 897,562 | 18.360 | 8.698 | 8.604 | 8.745 | 8.557 | 8.745 | 103,978 | 8.6322 | 2.78% |
| 2009-11-27 | 0 | 18.00 | 17.80 | 18.22 | 18.00 | 18.36 | 42,000 | 769,600 | 18.324 | 8.463 | 8.369 | 8.567 | 8.463 | 8.632 | 89,328 | 8.6154 | -1.96% |
| 2009-11-26 | 0 | 18.36 | 18.24 | 18.36 | 18.30 | 18.36 | 28,000 | 513,400 | 18.336 | 8.632 | 8.576 | 8.632 | 8.604 | 8.632 | 59,552 | 8.6210 | 0.33% |
| 2009-11-25 | 0 | 18.30 | 18.30 | 18.36 | 18.30 | 18.30 | 30,000 | 549,000 | 18.300 | 8.604 | 8.604 | 8.632 | 8.604 | 8.604 | 63,806 | 8.6042 | 0.00% |
| 2009-11-24 | 0 | 18.30 | 18.14 | 18.30 | 18.30 | 18.30 | 4,000 | 73,200 | 18.300 | 8.604 | 8.529 | 8.604 | 8.604 | 8.604 | 8,507 | 8.6042 | 0.00% |
| 2009-11-23 | 0 | 18.30 | 18.04 | 18.30 | 18.30 | 18.40 | 18,000 | 331,000 | 18.389 | 8.604 | 8.482 | 8.604 | 8.604 | 8.651 | 38,284 | 8.6460 | 1.67% |
| 2009-11-20 | 0 | 18.00 | 17.70 | 18.00 | 18.00 | 18.10 | 20,800 | 375,400 | 18.048 | 8.463 | 8.322 | 8.463 | 8.463 | 8.510 | 44,239 | 8.4858 | -0.55% |
| 2009-11-19 | 0 | 18.10 | 18.00 | 18.20 | 18.10 | 18.10 | 10,000 | 181,000 | 18.100 | 8.510 | 8.463 | 8.557 | 8.510 | 8.510 | 21,269 | 8.5102 | 0.00% |
| 2009-11-18 | 0 | 18.10 | 18.00 | 18.10 | 18.00 | 18.10 | 22,000 | 396,800 | 18.036 | 8.510 | 8.463 | 8.510 | 8.463 | 8.510 | 46,791 | 8.4802 | 1.12% |
| 2009-11-17 | 0 | 17.90 | 17.60 | 18.00 | 17.24 | 17.90 | 48,000 | 845,760 | 17.620 | 8.416 | 8.275 | 8.463 | 8.106 | 8.416 | 102,090 | 8.2845 | 5.29% |
| 2009-11-16 | 0 | 17.00 | 17.00 | - | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 7.993 | 7.993 | - | 7.993 | 7.993 | 8,507 | 7.9930 | 0.00% |
| 2009-11-13 | 0 | 17.00 | 16.80 | 17.20 | 17.00 | 17.30 | 34,000 | 584,200 | 17.182 | 7.993 | 7.899 | 8.087 | 7.993 | 8.134 | 72,313 | 8.0787 | -1.16% |
| 2009-11-12 | 0 | 17.20 | 16.82 | 17.40 | 17.10 | 17.20 | 12,000 | 206,200 | 17.183 | 8.087 | 7.908 | 8.181 | 8.040 | 8.087 | 25,522 | 8.0792 | 2.02% |
| 2009-11-11 | 0 | 16.86 | 16.86 | 17.20 | 16.86 | 16.86 | 4,000 | 67,440 | 16.860 | 7.927 | 7.927 | 8.087 | 7.927 | 7.927 | 8,507 | 7.9272 | -1.98% |
| 2009-11-10 | 0 | 17.20 | 16.82 | 17.20 | - | - | 0 | 0 | - | 8.087 | 7.908 | 8.087 | - | - | 0 | - | 0.00% |
| 2009-11-09 | 0 | 17.20 | 16.92 | 17.20 | 17.00 | 17.20 | 22,800 | 391,056 | 17.152 | 8.087 | 7.955 | 8.087 | 7.993 | 8.087 | 48,493 | 8.0642 | 1.18% |
| 2009-11-06 | 0 | 17.00 | 17.00 | 17.20 | 16.90 | 17.00 | 8,000 | 135,600 | 16.950 | 7.993 | 7.993 | 8.087 | 7.946 | 7.993 | 17,015 | 7.9695 | -1.16% |
| 2009-11-05 | 0 | 17.20 | 16.80 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 8.087 | 7.899 | 8.087 | 8.087 | 8.087 | 4,254 | 8.0870 | 2.38% |
| 2009-11-04 | 0 | 16.80 | 16.50 | - | - | - | 0 | 0 | - | 7.899 | 7.758 | - | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 16.80 | 16.50 | - | - | - | 0 | 0 | - | 7.899 | 7.758 | - | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 16.80 | 16.80 | 17.28 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.899 | 7.899 | 8.125 | 7.899 | 7.899 | 8,507 | 7.8989 | 0.00% |
| 2009-10-30 | 0 | 16.80 | 16.80 | 17.28 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.899 | 7.899 | 8.125 | 7.899 | 7.899 | 8,507 | 7.8989 | 0.00% |
| 2009-10-29 | 0 | 16.80 | 16.62 | 17.28 | - | - | 0 | 0 | - | 7.899 | 7.814 | 8.125 | - | - | 0 | - | 0.00% |
| 2009-10-28 | 0 | 16.80 | 16.64 | 17.50 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.899 | 7.824 | 8.228 | 7.899 | 7.899 | 8,507 | 7.8989 | -2.89% |
| 2009-10-27 | 0 | 17.30 | - | 17.30 | 17.30 | 17.30 | 6,000 | 103,800 | 17.300 | 8.134 | - | 8.134 | 8.134 | 8.134 | 12,761 | 8.1340 | -0.12% |
| 2009-10-23 | 0 | 17.32 | 17.20 | 17.60 | 17.20 | 17.36 | 36,000 | 622,320 | 17.287 | 8.143 | 8.087 | 8.275 | 8.087 | 8.162 | 76,567 | 8.1278 | 0.12% |
| 2009-10-22 | 0 | 17.30 | 17.00 | 17.30 | 17.30 | 17.30 | 14,000 | 242,200 | 17.300 | 8.134 | 7.993 | 8.134 | 8.134 | 8.134 | 29,776 | 8.1340 | 0.58% |
| 2009-10-21 | 0 | 17.20 | 16.90 | - | 16.96 | 17.20 | 18,000 | 307,640 | 17.091 | 8.087 | 7.946 | - | 7.974 | 8.087 | 38,284 | 8.0358 | 2.02% |
| 2009-10-20 | 0 | 16.86 | 16.70 | - | - | - | 0 | 0 | - | 7.927 | 7.852 | - | - | - | 0 | - | 0.00% |
| 2009-10-19 | 0 | 16.86 | 16.80 | - | - | - | 0 | 0 | - | 7.927 | 7.899 | - | - | - | 0 | - | 0.00% |
| 2009-10-16 | 0 | 16.86 | - | - | - | - | 0 | 0 | - | 7.927 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-15 | 0 | 16.86 | 16.80 | 17.20 | 16.86 | 17.20 | 22,000 | 376,360 | 17.107 | 7.927 | 7.899 | 8.087 | 7.927 | 8.087 | 46,791 | 8.0434 | -0.82% |
| 2009-10-14 | 0 | 17.00 | 16.80 | 17.40 | 17.00 | 17.00 | 28,000 | 476,000 | 17.000 | 7.993 | 7.899 | 8.181 | 7.993 | 7.993 | 59,552 | 7.9930 | 1.07% |
| 2009-10-13 | 0 | 16.82 | 16.50 | - | - | - | 0 | 0 | - | 7.908 | 7.758 | - | - | - | 0 | - | 0.00% |
| 2009-10-12 | 0 | 16.82 | 16.72 | 16.96 | 16.80 | 16.82 | 70,000 | 1,176,640 | 16.809 | 7.908 | 7.861 | 7.974 | 7.899 | 7.908 | 148,881 | 7.9032 | 0.12% |
| 2009-10-09 | 0 | 16.80 | 16.80 | 17.20 | 16.80 | 16.80 | 2,000 | 33,600 | 16.800 | 7.899 | 7.899 | 8.087 | 7.899 | 7.899 | 4,254 | 7.8989 | -0.83% |
| 2009-10-08 | 0 | 16.94 | 16.90 | 17.24 | - | - | 0 | 0 | - | 7.965 | 7.946 | 8.106 | - | - | 0 | - | 0.00% |
| 2009-10-07 | 0 | 16.94 | 16.94 | 17.28 | 16.94 | 16.94 | 6,000 | 101,640 | 16.940 | 7.965 | 7.965 | 8.125 | 7.965 | 7.965 | 12,761 | 7.9648 | -0.35% |
| 2009-10-06 | 0 | 17.00 | 16.90 | 17.30 | 17.00 | 17.00 | 6,000 | 102,000 | 17.000 | 7.993 | 7.946 | 8.134 | 7.993 | 7.993 | 12,761 | 7.9930 | 0.00% |
| 2009-10-05 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 7.993 | 7.899 | 7.993 | 7.993 | 7.993 | 8,507 | 7.9930 | 0.00% |
| 2009-10-02 | 0 | 17.00 | 16.80 | - | - | - | 0 | 0 | - | 7.993 | 7.899 | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 0 | 17.00 | 17.10 | 17.30 | - | - | 0 | 0 | - | 7.993 | 8.040 | 8.134 | - | - | 0 | - | 0.00% |
| 2009-09-29 | 0 | 17.00 | 16.80 | 17.20 | 16.80 | 17.00 | 18,000 | 305,200 | 16.956 | 7.993 | 7.899 | 8.087 | 7.899 | 7.993 | 38,284 | 7.9721 | 1.92% |
| 2009-09-28 | 0 | 16.68 | 16.50 | 17.00 | - | - | 0 | 0 | - | 7.843 | 7.758 | 7.993 | - | - | 0 | - | 0.00% |
| 2009-09-25 | 0 | 16.68 | 16.68 | 17.50 | 16.64 | 16.70 | 10,000 | 166,520 | 16.652 | 7.843 | 7.843 | 8.228 | 7.824 | 7.852 | 21,269 | 7.8294 | -3.02% |
| 2009-09-24 | 0 | 17.20 | 16.80 | 17.30 | - | - | 0 | 0 | - | 8.087 | 7.899 | 8.134 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 17.20 | 16.20 | 17.50 | - | - | 0 | 0 | - | 8.087 | 7.617 | 8.228 | - | - | 0 | - | 0.00% |
| 2009-09-22 | 0 | 17.20 | 17.14 | 17.30 | 17.20 | 17.30 | 14,000 | 241,200 | 17.229 | 8.087 | 8.059 | 8.134 | 8.087 | 8.134 | 29,776 | 8.1004 | 0.58% |
| 2009-09-21 | 0 | 17.10 | 16.90 | - | - | - | 0 | 0 | - | 8.040 | 7.946 | - | - | - | 0 | - | 0.00% |
| 2009-09-18 | 0 | 17.10 | 17.10 | 17.30 | 17.10 | 17.20 | 16,000 | 274,600 | 17.163 | 8.040 | 8.040 | 8.134 | 8.040 | 8.087 | 34,030 | 8.0694 | -0.58% |
| 2009-09-17 | 0 | 17.20 | 17.08 | 17.30 | 17.14 | 17.20 | 20,000 | 343,400 | 17.170 | 8.087 | 8.031 | 8.134 | 8.059 | 8.087 | 42,537 | 8.0729 | 1.06% |
| 2009-09-16 | 0 | 17.02 | 17.02 | - | - | - | 4,000 | 68,160 | 17.040 | 8.002 | 8.002 | - | - | - | 8,507 | 8.0118 | 0.12% |
| 2009-09-15 | 0 | 17.00 | - | - | - | - | 0 | 0 | - | 7.993 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 17.00 | 17.00 | - | 16.84 | 17.00 | 40,000 | 679,360 | 16.984 | 7.993 | 7.993 | - | 7.918 | 7.993 | 85,075 | 7.9855 | 0.00% |
| 2009-09-11 | 0 | 17.00 | 16.10 | 17.30 | - | - | 0 | 0 | - | 7.993 | 7.570 | 8.134 | - | - | 0 | - | 0.00% |
| 2009-09-10 | 0 | 17.00 | 16.32 | - | - | - | 0 | 0 | - | 7.993 | 7.673 | - | - | - | 0 | - | 0.00% |
| 2009-09-09 | 0 | 17.00 | 17.00 | 17.40 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 7.993 | 7.993 | 8.181 | 7.993 | 7.993 | 4,254 | 7.9930 | -1.16% |
| 2009-09-08 | 0 | 17.20 | 17.00 | - | - | - | 0 | 0 | - | 8.087 | 7.993 | - | - | - | 0 | - | 0.00% |
| 2009-09-07 | 0 | 17.20 | 17.10 | 17.38 | - | - | 0 | 0 | - | 8.087 | 8.040 | 8.172 | - | - | 0 | - | 0.00% |
| 2009-09-04 | 0 | 17.20 | 16.50 | 17.40 | 16.72 | 17.20 | 18,000 | 308,640 | 17.147 | 8.087 | 7.758 | 8.181 | 7.861 | 8.087 | 38,284 | 8.0619 | 2.38% |
| 2009-09-03 | 0 | 16.80 | 16.50 | 17.20 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.899 | 7.758 | 8.087 | 7.899 | 7.899 | 8,507 | 7.8989 | -1.75% |
| 2009-09-02 | 0 | 17.10 | 16.50 | 17.20 | - | - | 0 | 0 | - | 8.040 | 7.758 | 8.087 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 17.10 | 16.30 | 17.20 | - | - | 0 | 0 | - | 8.040 | 7.664 | 8.087 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 17.10 | 16.00 | 17.20 | - | - | 200 | 3,180 | 15.900 | 8.040 | 7.523 | 8.087 | - | - | 425 | 7.4758 | 0.00% |
| 2009-08-28 | 0 | 17.10 | 17.00 | 17.50 | 17.10 | 17.30 | 10,000 | 171,600 | 17.160 | 8.040 | 7.993 | 8.228 | 8.040 | 8.134 | 21,269 | 8.0682 | -1.72% |
| 2009-08-27 | 0 | 17.40 | 17.30 | 17.70 | 17.40 | 17.70 | 6,000 | 105,600 | 17.600 | 8.181 | 8.134 | 8.322 | 8.181 | 8.322 | 12,761 | 8.2751 | -0.34% |
| 2009-08-26 | 0 | 17.46 | 17.00 | - | - | - | 0 | 0 | - | 8.209 | 7.993 | - | - | - | 0 | - | 0.00% |
| 2009-08-25 | 0 | 17.46 | 17.00 | 17.46 | - | - | 0 | 0 | - | 8.209 | 7.993 | 8.209 | - | - | 0 | - | -0.23% |
| 2009-08-24 | 0 | 17.50 | 17.34 | 18.00 | - | - | 0 | 0 | - | 8.228 | 8.153 | 8.463 | - | - | 0 | - | 0.00% |
| 2009-08-21 | 0 | 17.50 | 17.20 | 17.60 | 17.28 | 17.50 | 22,000 | 381,360 | 17.335 | 8.228 | 8.087 | 8.275 | 8.125 | 8.228 | 46,791 | 8.1503 | -0.57% |
| 2009-08-20 | 0 | 17.60 | 17.20 | 17.88 | 17.30 | 17.60 | 12,000 | 210,600 | 17.550 | 8.275 | 8.087 | 8.407 | 8.134 | 8.275 | 25,522 | 8.2516 | 0.57% |
| 2009-08-19 | 0 | 17.50 | 16.60 | 18.00 | - | - | 0 | 0 | - | 8.228 | 7.805 | 8.463 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 17.50 | 17.50 | 18.00 | 17.10 | 17.10 | 10,000 | 171,000 | 17.100 | 8.228 | 8.228 | 8.463 | 8.040 | 8.040 | 21,269 | 8.0400 | -0.57% |
| 2009-08-17 | 0 | 17.60 | 17.30 | 18.00 | 17.50 | 17.60 | 14,000 | 245,600 | 17.543 | 8.275 | 8.134 | 8.463 | 8.228 | 8.275 | 29,776 | 8.2482 | -4.35% |
| 2009-08-14 | 0 | 18.40 | 18.00 | 18.42 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 8.651 | 8.463 | 8.661 | 8.698 | 8.698 | 4,254 | 8.6982 | 0.55% |
| 2009-08-13 | 0 | 18.30 | 18.10 | 18.50 | - | - | 0 | 0 | - | 8.604 | 8.510 | 8.698 | - | - | 0 | - | 0.00% |
| 2009-08-12 | 0 | 18.30 | 17.68 | 18.30 | 18.78 | 18.78 | 2,000 | 37,560 | 18.780 | 8.604 | 8.313 | 8.604 | 8.830 | 8.830 | 4,254 | 8.8299 | 2.23% |
| 2009-08-11 | 0 | 17.90 | 17.56 | 18.00 | 17.28 | 17.90 | 16,000 | 281,760 | 17.610 | 8.416 | 8.256 | 8.463 | 8.125 | 8.416 | 34,030 | 8.2798 | 4.07% |
| 2009-08-10 | 0 | 17.20 | 16.80 | 17.20 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 8.087 | 7.899 | 8.087 | 8.087 | 8.087 | 8,507 | 8.0870 | 0.12% |
| 2009-08-07 | 0 | 17.18 | 16.60 | 17.18 | - | - | 0 | 0 | - | 8.078 | 7.805 | 8.078 | - | - | 0 | - | -0.12% |
| 2009-08-06 | 0 | 17.20 | 16.00 | 17.28 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 8.087 | 7.523 | 8.125 | 8.087 | 8.087 | 4,254 | 8.0870 | 1.78% |
| 2009-08-05 | 0 | 16.90 | 16.90 | 17.20 | 16.90 | 16.90 | 4,100 | 69,250 | 16.890 | 7.946 | 7.946 | 8.087 | 7.946 | 7.946 | 8,720 | 7.9414 | 2.42% |
| 2009-08-04 | 0 | 16.50 | 16.32 | 16.60 | 16.20 | 16.50 | 26,300 | 428,740 | 16.302 | 7.758 | 7.673 | 7.805 | 7.617 | 7.758 | 55,937 | 7.6647 | 2.48% |
| 2009-08-03 | 0 | 16.10 | 15.90 | 16.10 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 7.570 | 7.476 | 7.570 | 7.570 | 7.570 | 21,269 | 7.5698 | 0.63% |
| 2009-07-31 | 0 | 16.00 | 16.00 | 16.16 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 7.523 | 7.523 | 7.598 | 7.523 | 7.523 | 12,761 | 7.5228 | 0.63% |
| 2009-07-30 | 0 | 15.90 | 15.86 | 16.20 | - | - | 0 | 0 | - | 7.476 | 7.457 | 7.617 | - | - | 0 | - | 0.00% |
| 2009-07-29 | 0 | 15.90 | 15.80 | 16.08 | 15.80 | 16.10 | 22,000 | 351,200 | 15.964 | 7.476 | 7.429 | 7.560 | 7.429 | 7.570 | 46,791 | 7.5057 | -1.24% |
| 2009-07-28 | 0 | 16.10 | 16.00 | 16.10 | 15.90 | 16.10 | 30,000 | 481,000 | 16.033 | 7.570 | 7.523 | 7.570 | 7.476 | 7.570 | 63,806 | 7.5385 | 1.26% |
| 2009-07-27 | 0 | 15.90 | 15.50 | 16.10 | 15.90 | 16.10 | 14,000 | 223,000 | 15.929 | 7.476 | 7.288 | 7.570 | 7.476 | 7.570 | 29,776 | 7.4892 | -0.63% |
| 2009-07-24 | 0 | 16.00 | 15.90 | 16.30 | - | - | 0 | 0 | - | 7.523 | 7.476 | 7.664 | - | - | 0 | - | 0.00% |
| 2009-07-23 | 0 | 16.00 | 16.00 | 16.10 | 16.00 | 16.00 | 38,000 | 608,000 | 16.000 | 7.523 | 7.523 | 7.570 | 7.523 | 7.523 | 80,821 | 7.5228 | 0.00% |
| 2009-07-22 | 0 | 16.00 | 15.86 | 16.10 | 15.90 | 16.00 | 36,000 | 575,600 | 15.989 | 7.523 | 7.457 | 7.570 | 7.476 | 7.523 | 76,567 | 7.5176 | 1.27% |
| 2009-07-21 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 15.80 | 16,000 | 252,800 | 15.800 | 7.429 | 7.429 | 7.476 | 7.429 | 7.429 | 34,030 | 7.4288 | -0.63% |
| 2009-07-20 | 0 | 15.90 | 15.78 | 16.00 | 15.80 | 15.90 | 42,000 | 665,600 | 15.848 | 7.476 | 7.419 | 7.523 | 7.429 | 7.476 | 89,328 | 7.4512 | -0.63% |
| 2009-07-17 | 0 | 16.00 | 15.76 | 16.00 | 16.00 | 16.00 | 20,000 | 320,000 | 16.000 | 7.523 | 7.410 | 7.523 | 7.523 | 7.523 | 42,537 | 7.5228 | 0.63% |
| 2009-07-16 | 0 | 15.90 | 15.58 | 16.00 | 15.50 | 15.90 | 6,000 | 94,600 | 15.767 | 7.476 | 7.325 | 7.523 | 7.288 | 7.476 | 12,761 | 7.4131 | 2.45% |
| 2009-07-15 | 0 | 15.52 | 15.52 | 16.00 | - | - | 0 | 0 | - | 7.297 | 7.297 | 7.523 | - | - | 0 | - | 1.44% |
| 2009-07-14 | 0 | 15.30 | 15.20 | 16.00 | - | - | 0 | 0 | - | 7.194 | 7.147 | 7.523 | - | - | 0 | - | 0.00% |
| 2009-07-13 | 0 | 15.30 | 15.24 | 15.70 | 15.30 | 15.30 | 10,000 | 153,000 | 15.300 | 7.194 | 7.165 | 7.382 | 7.194 | 7.194 | 21,269 | 7.1937 | -3.04% |
| 2009-07-10 | 0 | 15.78 | 15.76 | 16.00 | 15.40 | 15.90 | 28,000 | 441,880 | 15.781 | 7.419 | 7.410 | 7.523 | 7.241 | 7.476 | 59,552 | 7.4200 | -2.59% |
| 2009-07-09 | 0 | 16.20 | 15.50 | 16.38 | 16.10 | 16.20 | 34,000 | 548,800 | 16.141 | 7.617 | 7.288 | 7.701 | 7.570 | 7.617 | 72,313 | 7.5892 | 0.00% |
| 2009-07-08 | 0 | 16.20 | 16.00 | 16.28 | 16.10 | 16.20 | 8,000 | 129,400 | 16.175 | 7.617 | 7.523 | 7.654 | 7.570 | 7.617 | 17,015 | 7.6051 | 0.00% |
| 2009-07-07 | 0 | 16.20 | 15.82 | 16.20 | 16.00 | 16.30 | 6,000 | 96,600 | 16.100 | 7.617 | 7.438 | 7.617 | 7.523 | 7.664 | 12,761 | 7.5698 | 3.71% |
| 2009-07-06 | 0 | 15.62 | 15.34 | 16.00 | - | - | 0 | 0 | - | 7.344 | 7.212 | 7.523 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 15.62 | 15.60 | 15.90 | 15.62 | 15.80 | 22,000 | 346,520 | 15.751 | 7.344 | 7.335 | 7.476 | 7.344 | 7.429 | 46,791 | 7.4057 | -1.14% |
| 2009-07-02 | 0 | 15.80 | 15.44 | 15.90 | 15.60 | 15.80 | 30,000 | 471,400 | 15.713 | 7.429 | 7.260 | 7.476 | 7.335 | 7.429 | 63,806 | 7.3880 | 1.94% |
| 2009-06-30 | 0 | 15.50 | 15.40 | 15.80 | 15.50 | 15.50 | 6,000 | 93,000 | 15.500 | 7.288 | 7.241 | 7.429 | 7.288 | 7.288 | 12,761 | 7.2877 | -0.64% |
| 2009-06-29 | 0 | 15.60 | 15.40 | 15.80 | 15.60 | 15.60 | 12,000 | 187,200 | 15.600 | 7.335 | 7.241 | 7.429 | 7.335 | 7.335 | 25,522 | 7.3347 | -1.27% |
| 2009-06-26 | 0 | 15.80 | 15.20 | 15.80 | 15.50 | 15.80 | 14,000 | 218,200 | 15.586 | 7.429 | 7.147 | 7.429 | 7.288 | 7.429 | 29,776 | 7.3280 | 0.00% |
| 2009-06-25 | 0 | 15.80 | 15.50 | 15.80 | 13.00 | 15.90 | 18,000 | 263,840 | 14.658 | 7.429 | 7.288 | 7.429 | 6.112 | 7.476 | 38,284 | 6.8917 | 1.94% |
| 2009-06-24 | 0 | 15.50 | 15.26 | 15.90 | - | - | 0 | 0 | - | 7.288 | 7.175 | 7.476 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 15.50 | 15.20 | 15.80 | - | - | 0 | 0 | - | 7.288 | 7.147 | 7.429 | - | - | 0 | - | 0.00% |
| 2009-06-22 | 0 | 15.50 | 15.50 | 15.58 | 15.50 | 15.50 | 16,000 | 248,000 | 15.500 | 7.288 | 7.288 | 7.325 | 7.288 | 7.288 | 34,030 | 7.2877 | 0.00% |
| 2009-06-19 | 0 | 15.50 | 15.20 | 15.90 | - | - | 0 | 0 | - | 7.288 | 7.147 | 7.476 | - | - | 0 | - | 0.00% |
| 2009-06-18 | 0 | 15.50 | 15.20 | 15.90 | 15.20 | 15.50 | 4,000 | 61,400 | 15.350 | 7.288 | 7.147 | 7.476 | 7.147 | 7.288 | 8,507 | 7.2172 | 1.97% |
| 2009-06-17 | 0 | 15.20 | 15.10 | 15.40 | 15.20 | 15.20 | 12,000 | 182,400 | 15.200 | 7.147 | 7.100 | 7.241 | 7.147 | 7.147 | 25,522 | 7.1467 | -1.30% |
| 2009-06-16 | 0 | 15.40 | 12.50 | 15.80 | - | - | 0 | 0 | - | 7.241 | 5.877 | 7.429 | - | - | 0 | - | 0.00% |
| 2009-06-15 | 0 | 15.40 | 14.00 | 15.80 | 15.40 | 15.40 | 2,000 | 30,800 | 15.400 | 7.241 | 6.582 | 7.429 | 7.241 | 7.241 | 4,254 | 7.2407 | -2.53% |
| 2009-06-12 | 0 | 15.80 | 15.60 | 15.80 | - | - | 0 | 0 | - | 7.429 | 7.335 | 7.429 | - | - | 0 | - | -1.25% |
| 2009-06-11 | 0 | 16.00 | 15.50 | - | 15.50 | 16.00 | 6,000 | 94,000 | 15.667 | 7.523 | 7.288 | - | 7.288 | 7.523 | 12,761 | 7.3661 | 2.56% |
| 2009-06-10 | 0 | 15.60 | 15.50 | 16.00 | 15.60 | 15.60 | 2,000 | 31,200 | 15.600 | 7.335 | 7.288 | 7.523 | 7.335 | 7.335 | 4,254 | 7.3347 | -2.50% |
| 2009-06-09 | 0 | 16.00 | 15.64 | 16.00 | 15.60 | 16.00 | 6,000 | 94,800 | 15.800 | 7.523 | 7.354 | 7.523 | 7.335 | 7.523 | 12,761 | 7.4288 | 0.00% |
| 2009-06-08 | 0 | 16.00 | - | 16.10 | - | - | 0 | 0 | - | 7.523 | - | 7.570 | - | - | 0 | - | 0.00% |
| 2009-06-05 | 0 | 16.00 | 15.26 | 16.40 | 15.20 | 16.00 | 28,800 | 457,200 | 15.875 | 7.523 | 7.175 | 7.711 | 7.147 | 7.523 | 61,254 | 7.4640 | 0.00% |
| 2009-06-04 | 0 | 16.00 | 15.26 | 16.00 | 15.80 | 16.00 | 8,000 | 127,000 | 15.875 | 7.523 | 7.175 | 7.523 | 7.429 | 7.523 | 17,015 | 7.4640 | 0.00% |
| 2009-06-03 | 0 | 16.00 | - | 16.00 | 15.80 | 16.20 | 26,000 | 412,800 | 15.877 | 7.523 | - | 7.523 | 7.429 | 7.617 | 55,299 | 7.4649 | 1.91% |
| 2009-06-02 | 0 | 15.70 | 15.20 | 15.70 | 15.50 | 15.80 | 30,000 | 470,000 | 15.667 | 7.382 | 7.147 | 7.382 | 7.288 | 7.429 | 63,806 | 7.3661 | 1.95% |
| 2009-06-01 | 0 | 15.40 | 15.40 | 15.50 | 15.38 | 15.40 | 6,000 | 92,360 | 15.393 | 7.241 | 7.241 | 7.288 | 7.231 | 7.241 | 12,761 | 7.2376 | 0.13% |
| 2009-05-29 | 0 | 15.38 | 15.00 | 15.38 | 15.00 | 15.40 | 20,000 | 304,000 | 15.200 | 7.231 | 7.053 | 7.231 | 7.053 | 7.241 | 42,537 | 7.1467 | -0.39% |
| 2009-05-27 | 0 | 15.44 | 15.20 | 15.46 | 15.10 | 15.44 | 20,000 | 304,280 | 15.214 | 7.260 | 7.147 | 7.269 | 7.100 | 7.260 | 42,537 | 7.1532 | 2.25% |
| 2009-05-26 | 0 | 15.10 | 14.90 | 15.10 | 14.90 | 15.10 | 8,000 | 120,000 | 15.000 | 7.100 | 7.006 | 7.100 | 7.006 | 7.100 | 17,015 | 7.0526 | 0.80% |
| 2009-05-25 | 0 | 14.98 | 14.80 | 15.10 | - | - | 0 | 0 | - | 7.043 | 6.959 | 7.100 | - | - | 0 | - | 0.00% |
| 2009-05-22 | 0 | 14.98 | 14.80 | 15.00 | 14.98 | 15.00 | 12,000 | 179,960 | 14.997 | 7.043 | 6.959 | 7.053 | 7.043 | 7.053 | 25,522 | 7.0511 | -0.13% |
| 2009-05-21 | 0 | 15.00 | 14.60 | 15.00 | - | - | 0 | 0 | - | 7.053 | 6.865 | 7.053 | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 15.00 | 14.50 | 15.00 | - | - | 0 | 0 | - | 7.053 | 6.818 | 7.053 | - | - | 0 | - | 0.00% |
| 2009-05-19 | 0 | 15.00 | 14.30 | 15.00 | 14.80 | 15.10 | 24,000 | 358,200 | 14.925 | 7.053 | 6.724 | 7.053 | 6.959 | 7.100 | 51,045 | 7.0174 | 2.88% |
| 2009-05-18 | 0 | 14.58 | 14.22 | 14.60 | 14.00 | 14.58 | 16,000 | 230,120 | 14.383 | 6.855 | 6.686 | 6.865 | 6.582 | 6.855 | 34,030 | 6.7623 | 4.89% |
| 2009-05-15 | 0 | 13.90 | 13.90 | - | - | - | 0 | 0 | - | 6.535 | 6.535 | - | - | - | 0 | - | 0.00% |
| 2009-05-14 | 0 | 13.90 | 13.50 | - | - | - | 0 | 0 | - | 6.535 | 6.347 | - | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 13.90 | 13.90 | 14.28 | 13.90 | 13.90 | 6,000 | 83,400 | 13.900 | 6.535 | 6.535 | 6.714 | 6.535 | 6.535 | 12,761 | 6.5354 | 0.72% |
| 2009-05-12 | 0 | 13.80 | 13.30 | 14.00 | 13.70 | 13.80 | 10,000 | 137,600 | 13.760 | 6.488 | 6.253 | 6.582 | 6.441 | 6.488 | 21,269 | 6.4696 | 2.22% |
| 2009-05-11 | 0 | 13.50 | 13.32 | 14.00 | 13.50 | 13.60 | 4,000 | 54,200 | 13.550 | 6.347 | 6.263 | 6.582 | 6.347 | 6.394 | 8,507 | 6.3709 | -2.17% |
| 2009-05-08 | 0 | 13.80 | 13.40 | 14.00 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 6.488 | 6.300 | 6.582 | 6.488 | 6.488 | 8,507 | 6.4884 | 0.00% |
| 2009-05-07 | 0 | 13.80 | 13.40 | 14.00 | 13.50 | 13.80 | 10,000 | 135,800 | 13.580 | 6.488 | 6.300 | 6.582 | 6.347 | 6.488 | 21,269 | 6.3850 | 5.34% |
| 2009-05-06 | 0 | 13.10 | 13.10 | - | - | - | 0 | 0 | - | 6.159 | 6.159 | - | - | - | 0 | - | 2.02% |
| 2009-05-05 | 0 | 12.84 | 12.84 | - | - | - | 0 | 0 | - | 6.037 | 6.037 | - | - | - | 0 | - | 0.16% |
| 2009-05-04 | 0 | 12.82 | 12.82 | - | - | - | 0 | 0 | - | 6.028 | 6.028 | - | - | - | 0 | - | 2.56% |
| 2009-04-30 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 5.877 | 5.877 | - | - | - | 0 | - | 0.00% |
| 2009-04-29 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 5.877 | 5.877 | - | - | - | 0 | - | 0.00% |
| 2009-04-28 | 0 | 12.50 | 12.44 | - | 12.50 | 12.80 | 38,000 | 481,680 | 12.676 | 5.877 | 5.849 | - | 5.877 | 6.018 | 80,821 | 5.9598 | -3.10% |
| 2009-04-27 | 0 | 12.90 | 12.50 | 13.30 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 6.065 | 5.877 | 6.253 | 6.065 | 6.065 | 8,507 | 6.0653 | -3.73% |
| 2009-04-24 | 0 | 13.40 | 13.02 | 13.80 | 13.40 | 13.40 | 4,000 | 53,600 | 13.400 | 6.300 | 6.122 | 6.488 | 6.300 | 6.300 | 8,507 | 6.3003 | 4.04% |
| 2009-04-23 | 0 | 12.88 | 12.88 | - | - | - | 0 | 0 | - | 6.056 | 6.056 | - | - | - | 0 | - | 0.62% |
| 2009-04-22 | 0 | 12.80 | 12.60 | - | - | - | 0 | 0 | - | 6.018 | 5.924 | - | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 6.018 | 6.018 | 6.112 | 6.018 | 6.018 | 12,761 | 6.0182 | -3.03% |
| 2009-04-20 | 0 | 13.20 | 13.00 | 13.20 | 13.10 | 13.20 | 4,000 | 52,600 | 13.150 | 6.206 | 6.112 | 6.206 | 6.159 | 6.206 | 8,507 | 6.1828 | 2.17% |
| 2009-04-17 | 0 | 12.92 | 12.70 | 12.98 | 12.80 | 12.92 | 28,000 | 360,200 | 12.864 | 6.075 | 5.971 | 6.103 | 6.018 | 6.075 | 59,552 | 6.0485 | 1.73% |
| 2009-04-16 | 0 | 12.70 | 12.60 | 12.80 | 12.50 | 12.70 | 32,000 | 402,800 | 12.588 | 5.971 | 5.924 | 6.018 | 5.877 | 5.971 | 68,060 | 5.9183 | 1.60% |
| 2009-04-15 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.877 | 5.830 | 5.971 | 5.877 | 5.877 | 8,507 | 5.8772 | -0.79% |
| 2009-04-14 | 0 | 12.60 | 12.56 | 12.70 | 12.60 | 12.60 | 14,000 | 176,400 | 12.600 | 5.924 | 5.905 | 5.971 | 5.924 | 5.924 | 29,776 | 5.9242 | 0.96% |
| 2009-04-09 | 0 | 12.48 | 12.40 | 12.52 | - | - | 0 | 0 | - | 5.868 | 5.830 | 5.887 | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 12.48 | 12.30 | 12.50 | - | - | 0 | 0 | - | 5.868 | 5.783 | 5.877 | - | - | 0 | - | 0.00% |
| 2009-04-07 | 0 | 12.48 | 12.40 | 12.58 | 12.40 | 12.48 | 20,000 | 248,800 | 12.440 | 5.868 | 5.830 | 5.915 | 5.830 | 5.868 | 42,537 | 5.8490 | 1.30% |
| 2009-04-06 | 0 | 12.32 | 12.30 | 12.48 | - | - | 0 | 0 | - | 5.793 | 5.783 | 5.868 | - | - | 0 | - | 0.00% |
| 2009-04-03 | 0 | 12.32 | 12.32 | 12.60 | 12.32 | 12.32 | 6,600 | 81,180 | 12.300 | 5.793 | 5.793 | 5.924 | 5.793 | 5.793 | 14,037 | 5.7832 | 0.82% |
| 2009-04-02 | 0 | 12.22 | 12.22 | 12.40 | 12.22 | 12.48 | 128,000 | 1,575,640 | 12.310 | 5.746 | 5.746 | 5.830 | 5.746 | 5.868 | 272,239 | 5.7877 | -0.16% |
| 2009-04-01 | 0 | 12.24 | 12.22 | 12.24 | 12.24 | 12.50 | 118,000 | 1,450,680 | 12.294 | 5.755 | 5.746 | 5.755 | 5.755 | 5.877 | 250,970 | 5.7803 | -2.08% |
| 2009-03-31 | 0 | 12.50 | 12.30 | 12.70 | - | - | 0 | 0 | - | 5.877 | 5.783 | 5.971 | - | - | 0 | - | 0.00% |
| 2009-03-30 | 0 | 12.50 | 12.30 | 12.50 | - | - | 0 | 0 | - | 5.877 | 5.783 | 5.877 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 12.50 | 12.30 | 12.60 | - | - | 2,000 | 25,200 | 12.600 | 5.877 | 5.783 | 5.924 | - | - | 4,254 | 5.9242 | 0.00% |
| 2009-03-26 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.877 | 5.830 | 5.971 | 5.877 | 5.877 | 8,507 | 5.8772 | 0.00% |
| 2009-03-25 | 0 | 12.50 | 12.42 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.877 | 5.840 | 5.971 | 5.877 | 5.877 | 8,507 | 5.8772 | 0.81% |
| 2009-03-24 | 0 | 12.40 | 12.40 | 12.50 | 12.30 | 12.40 | 36,000 | 443,680 | 12.324 | 5.830 | 5.830 | 5.877 | 5.783 | 5.830 | 76,567 | 5.7946 | -0.80% |
| 2009-03-23 | 0 | 12.50 | 12.42 | 12.80 | 12.40 | 12.80 | 18,000 | 225,200 | 12.511 | 5.877 | 5.840 | 6.018 | 5.830 | 6.018 | 38,284 | 5.8824 | 1.63% |
| 2009-03-20 | 0 | 12.30 | 12.00 | 12.70 | 12.30 | 12.40 | 36,000 | 446,800 | 12.411 | 5.783 | 5.642 | 5.971 | 5.783 | 5.830 | 76,567 | 5.8354 | -0.81% |
| 2009-03-19 | 0 | 12.40 | 12.30 | 12.60 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 5.830 | 5.783 | 5.924 | 5.830 | 5.830 | 4,254 | 5.8302 | 0.00% |
| 2009-03-18 | 0 | 12.40 | 12.00 | 12.80 | - | - | 0 | 0 | - | 5.830 | 5.642 | 6.018 | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 12.40 | 12.24 | 12.80 | - | - | 0 | 0 | - | 5.830 | 5.755 | 6.018 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 12.40 | 12.34 | 12.40 | 12.40 | 12.90 | 12,000 | 151,600 | 12.633 | 5.830 | 5.802 | 5.830 | 5.830 | 6.065 | 25,522 | 5.9399 | -1.59% |
| 2009-03-13 | 0 | 12.60 | 12.60 | 13.00 | - | - | 0 | 0 | - | 5.924 | 5.924 | 6.112 | - | - | 0 | - | 0.80% |
| 2009-03-12 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.877 | 5.877 | 5.971 | 5.877 | 5.877 | 8,507 | 5.8772 | 0.16% |
| 2009-03-11 | 0 | 12.48 | 12.22 | 12.62 | 12.48 | 12.48 | 4,000 | 49,920 | 12.480 | 5.868 | 5.746 | 5.934 | 5.868 | 5.868 | 8,507 | 5.8678 | 1.46% |
| 2009-03-10 | 0 | 12.30 | 12.30 | 12.44 | 12.24 | 12.40 | 16,000 | 197,040 | 12.315 | 5.783 | 5.783 | 5.849 | 5.755 | 5.830 | 34,030 | 5.7902 | -0.32% |
| 2009-03-09 | 0 | 12.34 | 12.10 | 12.70 | 12.34 | 13.00 | 28,000 | 352,120 | 12.576 | 5.802 | 5.689 | 5.971 | 5.802 | 6.112 | 59,552 | 5.9128 | -5.80% |
| 2009-03-06 | 0 | 13.10 | 12.70 | 13.60 | 13.10 | 13.50 | 8,000 | 106,400 | 13.300 | 6.159 | 5.971 | 6.394 | 6.159 | 6.347 | 17,015 | 6.2533 | -5.07% |
| 2009-03-05 | 0 | 13.80 | 12.00 | 13.80 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 6.488 | 5.642 | 6.488 | 6.488 | 6.488 | 8,507 | 6.4884 | -1.43% |
| 2009-03-04 | 0 | 14.00 | 12.00 | 14.00 | - | - | 0 | 0 | - | 6.582 | 5.642 | 6.582 | - | - | 0 | - | -1.41% |
| 2009-03-03 | 0 | 14.20 | - | 14.20 | - | - | 0 | 0 | - | 6.676 | - | 6.676 | - | - | 0 | - | -0.70% |
| 2009-03-02 | 0 | 14.30 | - | 14.30 | - | - | 0 | 0 | - | 6.724 | - | 6.724 | - | - | 0 | - | -0.69% |
| 2009-02-27 | 0 | 14.40 | - | 14.40 | - | - | 0 | 0 | - | 6.771 | - | 6.771 | - | - | 0 | - | 0.00% |
| 2009-02-26 | 0 | 14.40 | - | 14.40 | - | - | 480 | 6,624 | 13.800 | 6.771 | - | 6.771 | - | - | 1,021 | 6.4884 | -0.69% |
| 2009-02-25 | 0 | 14.50 | - | 14.50 | - | - | 0 | 0 | - | 6.818 | - | 6.818 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 14.50 | - | 14.50 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 6.818 | - | 6.818 | 6.818 | 6.818 | 8,507 | 6.8175 | -0.68% |
| 2009-02-23 | 0 | 14.60 | - | 14.70 | - | - | 0 | 0 | - | 6.865 | - | 6.912 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 14.60 | - | 14.68 | 14.60 | 14.62 | 4,000 | 58,440 | 14.610 | 6.865 | - | 6.902 | 6.865 | 6.874 | 8,507 | 6.8693 | -0.54% |
| 2009-02-19 | 0 | 14.68 | - | 14.68 | - | - | 0 | 0 | - | 6.902 | - | 6.902 | - | - | 0 | - | -0.14% |
| 2009-02-18 | 0 | 14.70 | - | 14.70 | 14.70 | 14.70 | 4,000 | 58,800 | 14.700 | 6.912 | - | 6.912 | 6.912 | 6.912 | 8,507 | 6.9116 | 0.00% |
| 2009-02-17 | 0 | 14.70 | - | 14.70 | - | - | 0 | 0 | - | 6.912 | - | 6.912 | - | - | 0 | - | -0.68% |
| 2009-02-16 | 0 | 14.80 | - | 15.20 | 14.70 | 14.80 | 8,000 | 118,200 | 14.775 | 6.959 | - | 7.147 | 6.912 | 6.959 | 17,015 | 6.9468 | 0.00% |
| 2009-02-13 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 6.959 | - | 6.959 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 6.959 | - | 6.959 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 6.959 | - | 6.959 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 14.80 | 14.00 | 14.80 | - | - | 0 | 0 | - | 6.959 | 6.582 | 6.959 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 14.80 | 14.38 | 14.90 | - | - | 0 | 0 | - | 6.959 | 6.761 | 7.006 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 14.80 | 13.80 | 15.00 | 14.80 | 14.80 | 2,600 | 38,600 | 14.846 | 6.959 | 6.488 | 7.053 | 6.959 | 6.959 | 5,530 | 6.9803 | -1.33% |
| 2009-02-05 | 0 | 15.00 | 13.62 | 15.00 | 13.80 | 15.12 | 18,000 | 264,040 | 14.669 | 7.053 | 6.404 | 7.053 | 6.488 | 7.109 | 38,284 | 6.8969 | 11.94% |
| 2009-02-04 | 0 | 13.40 | 13.40 | 14.70 | - | - | 0 | 0 | - | 6.300 | 6.300 | 6.912 | - | - | 0 | - | 0.00% |
| 2009-02-03 | 0 | 13.40 | 13.30 | 14.46 | - | - | 0 | 0 | - | 6.300 | 6.253 | 6.799 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 13.40 | 13.00 | 14.76 | - | - | 0 | 0 | - | 6.300 | 6.112 | 6.940 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 13.40 | 13.12 | 14.76 | - | - | 0 | 0 | - | 6.300 | 6.169 | 6.940 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 13.40 | 13.40 | 14.70 | 13.40 | 13.40 | 4,000 | 53,600 | 13.400 | 6.300 | 6.300 | 6.912 | 6.300 | 6.300 | 8,507 | 6.3003 | -2.90% |
| 2009-01-23 | 0 | 13.80 | 13.42 | 15.40 | 13.80 | 13.80 | 2,000 | 27,600 | 13.800 | 6.488 | 6.310 | 7.241 | 6.488 | 6.488 | 4,254 | 6.4884 | -4.17% |
| 2009-01-22 | 0 | 14.40 | 14.00 | 14.40 | 14.40 | 15.00 | 50,600 | 780,000 | 15.415 | 6.771 | 6.582 | 6.771 | 6.771 | 7.053 | 107,619 | 7.2478 | -10.00% |
| 2009-01-21 | 0 | 16.00 | 15.58 | 16.00 | 11.72 | 16.40 | 242,000 | 3,695,520 | 15.271 | 7.523 | 7.325 | 7.523 | 5.510 | 7.711 | 514,702 | 7.1799 | 36.52% |
| 2009-01-20 | 0 | 11.72 | 11.72 | 11.80 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 5.510 | 5.510 | 5.548 | 5.510 | 5.510 | 8,507 | 5.5105 | -0.68% |
| 2009-01-19 | 0 | 11.80 | 11.80 | - | 11.60 | 11.74 | 8,000 | 93,280 | 11.660 | 5.548 | 5.548 | - | 5.454 | 5.520 | 17,015 | 5.4822 | 2.25% |
| 2009-01-16 | 0 | 11.54 | 11.54 | 11.70 | 11.52 | 11.52 | 68,000 | 783,360 | 11.520 | 5.426 | 5.426 | 5.501 | 5.416 | 5.416 | 144,627 | 5.4164 | 0.17% |
| 2009-01-15 | 0 | 11.52 | 11.52 | 11.60 | 11.30 | 11.50 | 12,000 | 137,600 | 11.467 | 5.416 | 5.416 | 5.454 | 5.313 | 5.407 | 25,522 | 5.3913 | -0.69% |
| 2009-01-14 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 5.454 | 5.454 | 5.501 | - | - | 0 | - | 0.87% |
| 2009-01-13 | 0 | 11.50 | 11.50 | 11.70 | 11.50 | 11.64 | 46,000 | 530,400 | 11.530 | 5.407 | 5.407 | 5.501 | 5.407 | 5.473 | 97,836 | 5.4213 | 0.00% |
| 2009-01-12 | 0 | 11.50 | 11.30 | 11.54 | 11.50 | 11.54 | 40,000 | 460,400 | 11.510 | 5.407 | 5.313 | 5.426 | 5.407 | 5.426 | 85,075 | 5.4117 | 0.00% |
| 2009-01-09 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 5.407 | 5.407 | - | - | - | 0 | - | 1.77% |
| 2009-01-08 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.50 | 30,000 | 343,000 | 11.433 | 5.313 | 5.313 | 5.548 | 5.313 | 5.407 | 63,806 | 5.3757 | -1.74% |
| 2009-01-07 | 0 | 11.50 | 11.40 | 11.50 | 11.10 | 11.50 | 28,000 | 313,600 | 11.200 | 5.407 | 5.360 | 5.407 | 5.219 | 5.407 | 59,552 | 5.2660 | 7.48% |
| 2009-01-06 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.70 | 28,000 | 300,200 | 10.721 | 5.031 | 5.031 | 5.078 | 5.031 | 5.031 | 59,552 | 5.0409 | 1.90% |
| 2009-01-05 | 0 | 10.50 | 10.50 | - | 10.50 | 10.50 | 2,139 | 22,460 | 10.500 | 4.937 | 4.937 | - | 4.937 | 4.937 | 4,549 | 4.9369 | 3.96% |
| 2009-01-02 | 0 | 10.10 | 10.10 | - | - | - | 0 | 0 | - | 4.749 | 4.749 | - | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 10.10 | - | - | - | - | 0 | 0 | - | 4.749 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 10.10 | 10.00 | - | - | - | 0 | 0 | - | 4.749 | 4.702 | - | - | - | 0 | - | 0.00% |
| 2008-12-29 | 0 | 10.10 | 10.10 | - | 10.10 | 10.10 | 32,000 | 323,200 | 10.100 | 4.749 | 4.749 | - | 4.749 | 4.749 | 68,060 | 4.7488 | 1.00% |
| 2008-12-24 | 0 | 10.00 | 10.00 | 10.20 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 4.702 | 4.702 | 4.796 | 4.702 | 4.702 | 25,522 | 4.7018 | 2.04% |
| 2008-12-23 | 0 | 9.800 | 9.800 | 10.00 | 9.800 | 10.00 | 8,000 | 79,600 | 9.9500 | 4.608 | 4.608 | 4.702 | 4.608 | 4.702 | 17,015 | 4.6782 | -3.92% |
| 2008-12-22 | 0 | 10.20 | 10.02 | 10.30 | - | - | 0 | 0 | - | 4.796 | 4.711 | 4.843 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.40 | 20,000 | 206,200 | 10.310 | 4.796 | 4.796 | 4.843 | 4.796 | 4.890 | 42,537 | 4.8475 | -0.97% |
| 2008-12-18 | 0 | 10.30 | 10.20 | 10.40 | 10.20 | 10.30 | 14,000 | 143,200 | 10.229 | 4.843 | 4.796 | 4.890 | 4.796 | 4.843 | 29,776 | 4.8092 | 1.98% |
| 2008-12-17 | 0 | 10.10 | 10.00 | - | - | - | 6,000 | 60,000 | 10.000 | 4.749 | 4.702 | - | - | - | 12,761 | 4.7018 | 0.00% |
| 2008-12-16 | 0 | 10.10 | 10.10 | - | - | - | 0 | 0 | - | 4.749 | 4.749 | - | - | - | 0 | - | 1.00% |
| 2008-12-15 | 0 | 10.00 | 10.00 | - | 10.00 | 10.00 | 30,000 | 300,000 | 10.000 | 4.702 | 4.702 | - | 4.702 | 4.702 | 63,806 | 4.7018 | 1.01% |
| 2008-12-12 | 0 | 9.900 | 9.880 | - | 9.820 | 9.900 | 8,000 | 79,040 | 9.8800 | 4.655 | 4.645 | - | 4.617 | 4.655 | 17,015 | 4.6453 | -1.20% |
| 2008-12-11 | 0 | 10.02 | 10.02 | - | - | - | 0 | 0 | - | 4.711 | 4.711 | - | - | - | 0 | - | 0.20% |
| 2008-12-10 | 0 | 10.00 | 10.00 | 10.68 | - | - | 0 | 0 | - | 4.702 | 4.702 | 5.021 | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 10.00 | - | 10.70 | - | - | 0 | 0 | - | 4.702 | - | 5.031 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 10.00 | 9.810 | 10.68 | - | - | 0 | 0 | - | 4.702 | 4.612 | 5.021 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 10.00 | 9.600 | 10.00 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 4.702 | 4.514 | 4.702 | 4.702 | 4.702 | 8,507 | 4.7018 | 0.00% |
| 2008-12-04 | 0 | 10.00 | 9.500 | 10.00 | - | - | 0 | 0 | - | 4.702 | 4.467 | 4.702 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 10.00 | 9.600 | 10.00 | - | - | 0 | 0 | - | 4.702 | 4.514 | 4.702 | - | - | 0 | - | -2.91% |
| 2008-12-02 | 0 | 10.30 | 9.200 | 10.30 | - | - | 0 | 0 | - | 4.843 | 4.326 | 4.843 | - | - | 0 | - | -1.90% |
| 2008-12-01 | 0 | 10.50 | 9.810 | 10.80 | 10.00 | 10.50 | 4,000 | 41,000 | 10.250 | 4.937 | 4.612 | 5.078 | 4.702 | 4.937 | 8,507 | 4.8193 | 7.14% |
| 2008-11-28 | 0 | 9.800 | - | - | 9.800 | 9.800 | 12,000 | 117,600 | 9.8000 | 4.608 | - | - | 4.608 | 4.608 | 25,522 | 4.6077 | -2.00% |
| 2008-11-27 | 0 | 10.00 | 10.00 | - | - | - | 0 | 0 | - | 4.702 | 4.702 | - | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 10.00 | 9.000 | - | - | - | 0 | 0 | - | 4.702 | 4.232 | - | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 10.00 | 7.050 | - | - | - | 0 | 0 | - | 4.702 | 3.315 | - | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 10.00 | 9.000 | - | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 4.702 | 4.232 | - | 4.702 | 4.702 | 4,254 | 4.7018 | 2.04% |
| 2008-11-21 | 0 | 9.800 | - | 10.40 | 9.800 | 9.800 | 6,000 | 58,800 | 9.8000 | 4.608 | - | 4.890 | 4.608 | 4.608 | 12,761 | 4.6077 | -2.00% |
| 2008-11-20 | 0 | 10.00 | 9.600 | 10.20 | - | - | 0 | 0 | - | 4.702 | 4.514 | 4.796 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 10.00 | 9.800 | 11.20 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 4.702 | 4.608 | 5.266 | 4.702 | 4.702 | 8,507 | 4.7018 | 0.00% |
| 2008-11-18 | 0 | 10.00 | 9.800 | 10.40 | 10.00 | 10.00 | 44,000 | 440,000 | 10.000 | 4.702 | 4.608 | 4.890 | 4.702 | 4.702 | 93,582 | 4.7018 | -10.55% |
| 2008-11-17 | 0 | 11.18 | 11.00 | 11.20 | - | - | 0 | 0 | - | 5.257 | 5.172 | 5.266 | - | - | 0 | - | -1.93% |
| 2008-11-14 | 0 | 11.40 | 11.00 | 11.40 | 11.00 | 11.40 | 10,000 | 112,400 | 11.240 | 5.360 | 5.172 | 5.360 | 5.172 | 5.360 | 21,269 | 5.2848 | 7.55% |
| 2008-11-13 | 0 | 10.60 | 10.10 | - | - | - | 0 | 0 | - | 4.984 | 4.749 | - | - | - | 0 | - | 0.00% |
| 2008-11-12 | 0 | 10.60 | - | - | - | - | 0 | 0 | - | 4.984 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 10.60 | 10.60 | - | 10.40 | 10.60 | 22,000 | 232,800 | 10.582 | 4.984 | 4.984 | - | 4.890 | 4.984 | 46,791 | 4.9753 | 2.91% |
| 2008-11-10 | 0 | 10.30 | 10.30 | - | - | - | 0 | 0 | - | 4.843 | 4.843 | - | - | - | 0 | - | 3.00% |
| 2008-11-07 | 0 | 10.00 | 10.00 | - | - | - | 0 | 0 | - | 4.702 | 4.702 | - | - | - | 0 | - | 0.00% |
| 2008-11-06 | 0 | 10.00 | - | 10.00 | - | - | 0 | 0 | - | 4.702 | - | 4.702 | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 10.00 | 10.00 | - | 9.800 | 10.00 | 38,000 | 376,000 | 9.8947 | 4.702 | 4.702 | - | 4.608 | 4.702 | 80,821 | 4.6523 | 5.26% |
| 2008-11-04 | 0 | 9.500 | 9.500 | - | - | - | 0 | 0 | - | 4.467 | 4.467 | - | - | - | 0 | - | 0.00% |
| 2008-11-03 | 0 | 9.500 | 9.500 | - | 9.500 | 9.500 | 4,000 | 38,000 | 9.5000 | 4.467 | 4.467 | - | 4.467 | 4.467 | 8,507 | 4.4667 | 2.15% |
| 2008-10-31 | 0 | 9.300 | 9.300 | 9.500 | - | - | 0 | 0 | - | 4.373 | 4.373 | 4.467 | - | - | 0 | - | 8.14% |
| 2008-10-30 | 0 | 8.600 | 8.600 | 8.800 | 8.400 | 8.400 | 10,000 | 84,000 | 8.4000 | 4.044 | 4.044 | 4.138 | 3.949 | 3.949 | 21,269 | 3.9495 | 6.17% |
| 2008-10-29 | 0 | 8.100 | 8.100 | - | 8.100 | 8.200 | 44,000 | 358,800 | 8.1545 | 3.808 | 3.808 | - | 3.808 | 3.855 | 93,582 | 3.8341 | 0.00% |
| 2008-10-28 | 0 | 8.100 | 8.100 | - | 8.000 | 8.000 | 12,000 | 96,000 | 8.0000 | 3.808 | 3.808 | - | 3.761 | 3.761 | 25,522 | 3.7614 | 0.00% |
| 2008-10-27 | 0 | 8.100 | 8.100 | - | 7.800 | 8.500 | 114,000 | 940,220 | 8.2475 | 3.808 | 3.808 | - | 3.667 | 3.996 | 242,463 | 3.8778 | -7.95% |
| 2008-10-24 | 0 | 8.800 | - | 9.100 | 8.800 | 10.20 | 216,000 | 2,073,400 | 9.5991 | 4.138 | - | 4.279 | 4.138 | 4.796 | 459,403 | 4.5132 | -16.19% |
| 2008-10-23 | 0 | 10.50 | 10.30 | 10.92 | 10.50 | 10.50 | 20,000 | 210,000 | 10.500 | 4.937 | 4.843 | 5.134 | 4.937 | 4.937 | 42,537 | 4.9368 | -7.08% |
| 2008-10-22 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 5.313 | - | 5.313 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 11.30 | 11.12 | 11.42 | 11.30 | 11.30 | 22,000 | 248,600 | 11.300 | 5.313 | 5.228 | 5.369 | 5.313 | 5.313 | 46,791 | 5.3130 | 0.00% |
| 2008-10-20 | 0 | 11.30 | 11.26 | 11.30 | 11.30 | 11.30 | 20,000 | 226,000 | 11.300 | 5.313 | 5.294 | 5.313 | 5.313 | 5.313 | 42,537 | 5.3130 | 2.73% |
| 2008-10-17 | 0 | 11.00 | 10.50 | 11.20 | 11.00 | 11.34 | 58,000 | 647,480 | 11.163 | 5.172 | 4.937 | 5.266 | 5.172 | 5.332 | 123,358 | 5.2488 | -4.35% |
| 2008-10-16 | 0 | 11.50 | 10.52 | 11.50 | - | - | 0 | 0 | - | 5.407 | 4.946 | 5.407 | - | - | 0 | - | -2.54% |
| 2008-10-15 | 0 | 11.80 | 11.40 | 12.20 | - | - | 0 | 0 | - | 5.548 | 5.360 | 5.736 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 11.80 | 11.50 | 12.00 | 11.68 | 11.80 | 22,000 | 258,640 | 11.756 | 5.548 | 5.407 | 5.642 | 5.492 | 5.548 | 46,791 | 5.5275 | 5.36% |
| 2008-10-13 | 0 | 11.20 | 11.10 | - | 11.18 | 11.20 | 84,000 | 940,680 | 11.199 | 5.266 | 5.219 | - | 5.257 | 5.266 | 178,657 | 5.2653 | -3.45% |
| 2008-10-10 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 12.06 | 108,000 | 1,257,520 | 11.644 | 5.454 | 5.407 | 5.454 | 5.407 | 5.670 | 229,702 | 5.4746 | -10.77% |
| 2008-10-09 | 0 | 13.00 | 12.60 | 13.48 | 13.00 | 13.50 | 18,000 | 237,920 | 13.218 | 6.112 | 5.924 | 6.338 | 6.112 | 6.347 | 38,284 | 6.2147 | -0.76% |
| 2008-10-08 | 0 | 13.10 | 13.00 | 13.50 | 13.10 | 13.50 | 74,000 | 982,600 | 13.278 | 6.159 | 6.112 | 6.347 | 6.159 | 6.347 | 157,388 | 6.2432 | -8.39% |
| 2008-10-06 | 0 | 14.30 | 14.20 | 14.50 | 14.30 | 14.40 | 16,000 | 229,800 | 14.363 | 6.724 | 6.676 | 6.818 | 6.724 | 6.771 | 34,030 | 6.7529 | -3.38% |
| 2008-10-03 | 0 | 14.80 | 14.00 | 15.00 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 6.959 | 6.582 | 7.053 | 6.959 | 6.959 | 4,254 | 6.9586 | -3.27% |
| 2008-10-02 | 0 | 15.30 | 15.00 | 15.40 | - | - | 0 | 0 | - | 7.194 | 7.053 | 7.241 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 15.30 | 14.50 | 15.30 | - | - | 8,000 | 121,600 | 15.200 | 7.194 | 6.818 | 7.194 | - | - | 17,015 | 7.1467 | 0.00% |
| 2008-09-29 | 0 | 15.30 | 13.32 | - | - | - | 0 | 0 | - | 7.194 | 6.263 | - | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 15.30 | - | - | - | - | 0 | 0 | - | 7.194 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 15.30 | 14.00 | - | - | - | 0 | 0 | - | 7.194 | 6.582 | - | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 15.30 | - | - | - | - | 0 | 0 | - | 7.194 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 15.30 | 15.10 | 15.50 | 15.30 | 15.30 | 14,000 | 214,200 | 15.300 | 7.194 | 7.100 | 7.288 | 7.194 | 7.194 | 29,776 | 7.1937 | -2.05% |
| 2008-09-22 | 0 | 15.62 | 15.60 | 19.00 | 15.60 | 15.80 | 18,000 | 281,680 | 15.649 | 7.344 | 7.335 | 8.933 | 7.335 | 7.429 | 38,284 | 7.3577 | -1.14% |
| 2008-09-19 | 0 | 15.80 | 15.80 | 16.50 | - | - | 0 | 0 | - | 7.429 | 7.429 | 7.758 | - | - | 0 | - | 4.50% |
| 2008-09-18 | 0 | 15.12 | 15.12 | 16.00 | 14.50 | 15.50 | 36,400 | 545,280 | 14.980 | 7.109 | 7.109 | 7.523 | 6.818 | 7.288 | 77,418 | 7.0433 | -5.50% |
| 2008-09-17 | 0 | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 20,000 | 320,000 | 16.000 | 7.523 | 7.523 | 7.758 | 7.523 | 7.523 | 42,537 | 7.5228 | -3.03% |
| 2008-09-16 | 0 | 16.50 | 16.20 | 16.50 | 16.40 | 16.50 | 10,000 | 164,200 | 16.420 | 7.758 | 7.617 | 7.758 | 7.711 | 7.758 | 21,269 | 7.7203 | -2.37% |
| 2008-09-12 | 0 | 16.90 | 16.20 | 17.00 | 16.90 | 16.90 | 6,000 | 101,400 | 16.900 | 7.946 | 7.617 | 7.993 | 7.946 | 7.946 | 12,761 | 7.9460 | 0.00% |
| 2008-09-11 | 0 | 16.90 | 16.00 | 16.90 | - | - | 0 | 0 | - | 7.946 | 7.523 | 7.946 | - | - | 0 | - | -0.47% |
| 2008-09-10 | 0 | 16.98 | 16.80 | 17.00 | - | - | 0 | 0 | - | 7.984 | 7.899 | 7.993 | - | - | 0 | - | -0.12% |
| 2008-09-09 | 0 | 17.00 | 16.60 | 17.00 | 17.00 | 17.00 | 6,000 | 102,000 | 17.000 | 7.993 | 7.805 | 7.993 | 7.993 | 7.993 | 12,761 | 7.9930 | 0.00% |
| 2008-09-08 | 0 | 17.00 | 16.82 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 7.993 | 7.908 | 7.993 | 7.993 | 7.993 | 8,507 | 7.9930 | 0.35% |
| 2008-09-05 | 0 | 16.94 | 16.94 | 17.00 | 16.94 | 16.94 | 2,000 | 33,880 | 16.940 | 7.965 | 7.965 | 7.993 | 7.965 | 7.965 | 4,254 | 7.9648 | -0.24% |
| 2008-09-04 | 0 | 16.98 | 16.50 | 17.00 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 7.984 | 7.758 | 7.993 | 7.993 | 7.993 | 4,254 | 7.9930 | 0.47% |
| 2008-09-03 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.90 | 20,000 | 338,000 | 16.900 | 7.946 | 7.946 | 7.993 | 7.946 | 7.946 | 42,537 | 7.9460 | -0.59% |
| 2008-09-02 | 0 | 17.00 | 17.00 | 17.30 | 17.00 | 17.00 | 32,000 | 544,000 | 17.000 | 7.993 | 7.993 | 8.134 | 7.993 | 7.993 | 68,060 | 7.9930 | -1.16% |
| 2008-09-01 | 0 | 17.20 | 16.50 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 8.087 | 7.758 | 8.087 | 8.087 | 8.087 | 4,254 | 8.0870 | 0.58% |
| 2008-08-29 | 0 | 17.10 | 17.00 | 17.10 | 17.00 | 17.10 | 74,000 | 1,260,720 | 17.037 | 8.040 | 7.993 | 8.040 | 7.993 | 8.040 | 157,388 | 8.0103 | 0.00% |
| 2008-08-28 | 0 | 17.10 | 16.20 | 18.00 | - | - | 0 | 0 | - | 8.040 | 7.617 | 8.463 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 17.10 | 17.02 | 17.50 | 17.10 | 17.28 | 26,000 | 445,000 | 17.115 | 8.040 | 8.002 | 8.228 | 8.040 | 8.125 | 55,299 | 8.0472 | 0.59% |
| 2008-08-26 | 0 | 17.00 | 17.00 | 17.30 | 17.00 | 17.10 | 34,000 | 579,000 | 17.029 | 7.993 | 7.993 | 8.134 | 7.993 | 8.040 | 72,313 | 8.0068 | -0.12% |
| 2008-08-25 | 0 | 17.02 | 17.00 | 17.40 | 17.02 | 17.02 | 2,000 | 34,040 | 17.020 | 8.002 | 7.993 | 8.181 | 8.002 | 8.002 | 4,254 | 8.0024 | 0.12% |
| 2008-08-21 | 0 | 17.00 | 17.10 | 17.60 | 17.00 | 17.20 | 40,000 | 685,000 | 17.125 | 7.993 | 8.040 | 8.275 | 7.993 | 8.087 | 85,075 | 8.0517 | -1.73% |
| 2008-08-20 | 0 | 17.30 | 17.20 | 17.60 | 17.20 | 17.40 | 42,000 | 725,800 | 17.281 | 8.134 | 8.087 | 8.275 | 8.087 | 8.181 | 89,328 | 8.1251 | -0.57% |
| 2008-08-19 | 0 | 17.40 | 16.00 | 17.66 | 17.40 | 17.70 | 74,000 | 1,297,800 | 17.538 | 8.181 | 7.523 | 8.303 | 8.181 | 8.322 | 157,388 | 8.2459 | -1.69% |
| 2008-08-18 | 0 | 17.70 | 17.10 | 18.00 | 17.70 | 17.80 | 40,000 | 710,000 | 17.750 | 8.322 | 8.040 | 8.463 | 8.322 | 8.369 | 85,075 | 8.3456 | -0.56% |
| 2008-08-15 | 0 | 17.80 | 17.70 | 18.00 | 17.80 | 17.82 | 24,000 | 427,240 | 17.802 | 8.369 | 8.322 | 8.463 | 8.369 | 8.379 | 51,045 | 8.3699 | -0.56% |
| 2008-08-14 | 0 | 17.90 | 17.80 | 18.00 | 17.90 | 18.10 | 51,200 | 920,240 | 17.973 | 8.416 | 8.369 | 8.463 | 8.416 | 8.510 | 108,896 | 8.4507 | -1.65% |
| 2008-08-13 | 0 | 18.20 | 18.10 | 18.26 | 18.20 | 18.26 | 26,400 | 481,120 | 18.224 | 8.557 | 8.510 | 8.585 | 8.557 | 8.585 | 56,149 | 8.5686 | -0.33% |
| 2008-08-12 | 0 | 18.26 | 18.20 | 18.30 | 18.20 | 18.30 | 70,000 | 1,279,200 | 18.274 | 8.585 | 8.557 | 8.604 | 8.557 | 8.604 | 148,881 | 8.5921 | -0.22% |
| 2008-08-11 | 0 | 18.30 | 18.20 | 18.34 | 18.30 | 18.34 | 56,000 | 1,025,200 | 18.307 | 8.604 | 8.557 | 8.623 | 8.604 | 8.623 | 119,105 | 8.6076 | 0.00% |
| 2008-08-08 | 0 | 18.30 | 18.20 | 18.36 | 18.30 | 18.40 | 42,000 | 770,600 | 18.348 | 8.604 | 8.557 | 8.632 | 8.604 | 8.651 | 89,328 | 8.6266 | -1.08% |
| 2008-08-07 | 0 | 18.50 | 18.44 | 18.56 | 18.50 | 18.60 | 76,000 | 1,409,000 | 18.539 | 8.698 | 8.670 | 8.726 | 8.698 | 8.745 | 161,642 | 8.7168 | -0.64% |
| 2008-08-05 | 0 | 18.62 | 18.60 | 18.72 | 18.60 | 18.62 | 42,000 | 781,400 | 18.605 | 8.755 | 8.745 | 8.802 | 8.745 | 8.755 | 89,328 | 8.7475 | -0.43% |
| 2008-08-04 | 0 | 18.70 | 18.70 | 18.90 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 8.792 | 8.792 | 8.886 | 8.792 | 8.792 | 8,507 | 8.7923 | 0.54% |
| 2008-08-01 | 0 | 18.60 | 18.60 | 18.66 | 18.60 | 18.66 | 48,000 | 893,400 | 18.613 | 8.745 | 8.745 | 8.773 | 8.745 | 8.773 | 102,090 | 8.7511 | -0.53% |
| 2008-07-31 | 0 | 18.70 | 18.70 | 18.72 | 18.60 | 18.70 | 32,000 | 595,600 | 18.613 | 8.792 | 8.792 | 8.802 | 8.745 | 8.792 | 68,060 | 8.7511 | 0.00% |
| 2008-07-30 | 0 | 18.70 | 18.70 | 18.76 | 18.70 | 18.70 | 14,000 | 261,800 | 18.700 | 8.792 | 8.792 | 8.820 | 8.792 | 8.792 | 29,776 | 8.7923 | 0.00% |
| 2008-07-29 | 0 | 18.70 | 18.70 | 18.90 | 18.70 | 18.70 | 18,000 | 336,600 | 18.700 | 8.792 | 8.792 | 8.886 | 8.792 | 8.792 | 38,284 | 8.7923 | 0.00% |
| 2008-07-28 | 0 | 18.70 | 18.60 | 18.80 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 8.792 | 8.745 | 8.839 | 8.792 | 8.792 | 8,507 | 8.7923 | 1.08% |
| 2008-07-25 | 0 | 18.50 | 18.32 | 18.60 | 18.50 | 18.50 | 28,000 | 518,000 | 18.500 | 8.698 | 8.614 | 8.745 | 8.698 | 8.698 | 59,552 | 8.6982 | 0.00% |
| 2008-07-24 | 0 | 18.50 | 18.20 | 19.00 | - | - | 0 | 0 | - | 8.698 | 8.557 | 8.933 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 18.50 | 18.20 | 18.70 | - | - | 0 | 0 | - | 8.698 | 8.557 | 8.792 | - | - | 0 | - | 0.00% |
| 2008-07-22 | 0 | 18.50 | 18.20 | 18.70 | 18.20 | 18.50 | 8,000 | 146,200 | 18.275 | 8.698 | 8.557 | 8.792 | 8.557 | 8.698 | 17,015 | 8.5924 | 2.21% |
| 2008-07-21 | 0 | 18.10 | 18.00 | 18.20 | - | - | 0 | 0 | - | 8.510 | 8.463 | 8.557 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 18.10 | 17.60 | 18.20 | - | - | 0 | 0 | - | 8.510 | 8.275 | 8.557 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 18.10 | 18.10 | 18.40 | 18.10 | 18.10 | 12,000 | 217,200 | 18.100 | 8.510 | 8.510 | 8.651 | 8.510 | 8.510 | 25,522 | 8.5102 | 0.56% |
| 2008-07-16 | 0 | 18.00 | 18.00 | 18.50 | 18.00 | 18.00 | 52,000 | 936,000 | 18.000 | 8.463 | 8.463 | 8.698 | 8.463 | 8.463 | 110,597 | 8.4632 | -1.64% |
| 2008-07-15 | 0 | 18.30 | 18.30 | 18.70 | 18.30 | 18.50 | 36,000 | 663,600 | 18.433 | 8.604 | 8.604 | 8.792 | 8.604 | 8.698 | 76,567 | 8.6669 | -2.45% |
| 2008-07-14 | 0 | 18.76 | 18.70 | 18.76 | 18.70 | 18.76 | 36,000 | 673,560 | 18.710 | 8.820 | 8.792 | 8.820 | 8.792 | 8.820 | 76,567 | 8.7970 | -1.26% |
| 2008-07-11 | 0 | 19.00 | 18.60 | 19.00 | 18.70 | 19.00 | 30,000 | 562,800 | 18.760 | 8.933 | 8.745 | 8.933 | 8.792 | 8.933 | 63,806 | 8.8205 | 1.60% |
| 2008-07-10 | 0 | 18.70 | 18.60 | 18.76 | - | - | 2,000 | 38,000 | 19.000 | 8.792 | 8.745 | 8.820 | - | - | 4,254 | 8.9333 | 0.00% |
| 2008-07-09 | 0 | 18.70 | 17.00 | 18.76 | 18.70 | 18.76 | 20,000 | 374,600 | 18.730 | 8.792 | 7.993 | 8.820 | 8.792 | 8.820 | 42,537 | 8.8064 | -0.32% |
| 2008-07-08 | 0 | 18.76 | 18.66 | 18.76 | 18.60 | 18.76 | 32,000 | 598,600 | 18.706 | 8.820 | 8.773 | 8.820 | 8.745 | 8.820 | 68,060 | 8.7952 | 0.21% |
| 2008-07-07 | 0 | 18.72 | 18.70 | 18.72 | 18.76 | 18.76 | 10,000 | 187,440 | 18.744 | 8.802 | 8.792 | 8.802 | 8.820 | 8.820 | 21,269 | 8.8130 | 0.11% |
| 2008-07-04 | 0 | 18.70 | 18.70 | 18.76 | 18.70 | 18.76 | 26,000 | 486,920 | 18.728 | 8.792 | 8.792 | 8.820 | 8.792 | 8.820 | 55,299 | 8.8053 | -0.32% |
| 2008-07-03 | 0 | 18.76 | 18.74 | 18.76 | 18.70 | 18.76 | 120,000 | 2,250,200 | 18.752 | 8.820 | 8.811 | 8.820 | 8.792 | 8.820 | 255,224 | 8.8166 | 0.32% |
| 2008-07-02 | 0 | 18.70 | 18.70 | 18.86 | 18.70 | 18.70 | 22,000 | 411,400 | 18.700 | 8.792 | 8.792 | 8.868 | 8.792 | 8.792 | 46,791 | 8.7923 | -0.53% |
| 2008-06-30 | 0 | 18.80 | 18.80 | 18.90 | - | - | 0 | 0 | - | 8.839 | 8.839 | 8.886 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 18.80 | 18.80 | 19.00 | 18.70 | 19.00 | 72,000 | 1,354,600 | 18.814 | 8.839 | 8.839 | 8.933 | 8.792 | 8.933 | 153,134 | 8.8458 | -0.32% |
| 2008-06-26 | 0 | 18.86 | 18.84 | 18.90 | 18.86 | 18.90 | 20,000 | 377,600 | 18.880 | 8.868 | 8.858 | 8.886 | 8.868 | 8.886 | 42,537 | 8.8769 | 0.32% |
| 2008-06-25 | 0 | 18.80 | 18.80 | 18.98 | - | - | 0 | 0 | - | 8.839 | 8.839 | 8.924 | - | - | 0 | - | 0.21% |
| 2008-06-24 | 0 | 18.76 | 18.76 | 18.80 | 18.76 | 18.80 | 36,000 | 676,480 | 18.791 | 8.820 | 8.820 | 8.839 | 8.820 | 8.839 | 76,567 | 8.8351 | 0.00% |
| 2008-06-23 | 0 | 18.76 | 18.76 | 18.98 | 18.70 | 18.76 | 12,000 | 224,520 | 18.710 | 8.820 | 8.820 | 8.924 | 8.792 | 8.820 | 25,522 | 8.7970 | -1.16% |
| 2008-06-20 | 0 | 18.98 | 18.70 | 19.00 | 18.98 | 19.18 | 16,000 | 304,280 | 19.018 | 8.924 | 8.792 | 8.933 | 8.924 | 9.018 | 34,030 | 8.9416 | 0.96% |
| 2008-06-19 | 0 | 18.80 | 17.00 | 18.98 | 18.80 | 19.00 | 18,000 | 340,480 | 18.916 | 8.839 | 7.993 | 8.924 | 8.839 | 8.933 | 38,284 | 8.8936 | -1.05% |
| 2008-06-18 | 0 | 19.00 | 18.90 | 19.20 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 8.933 | 8.886 | 9.027 | 8.933 | 8.933 | 21,269 | 8.9333 | 1.06% |
| 2008-06-17 | 0 | 18.80 | 18.70 | 19.00 | 18.80 | 18.90 | 20,000 | 377,000 | 18.850 | 8.839 | 8.792 | 8.933 | 8.839 | 8.886 | 42,537 | 8.8628 | 0.00% |
| 2008-06-16 | 0 | 18.80 | 18.90 | 19.00 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 8.839 | 8.886 | 8.933 | 8.792 | 8.792 | 8,507 | 8.7923 | -0.63% |
| 2008-06-13 | 0 | 18.92 | 18.74 | 18.98 | 18.72 | 18.92 | 36,000 | 679,120 | 18.864 | 8.896 | 8.811 | 8.924 | 8.802 | 8.896 | 76,567 | 8.8696 | -0.42% |
| 2008-06-12 | 0 | 19.00 | 18.90 | 19.00 | 18.88 | 19.00 | 26,000 | 492,880 | 18.957 | 8.933 | 8.886 | 8.933 | 8.877 | 8.933 | 55,299 | 8.9131 | -1.04% |
| 2008-06-11 | 0 | 19.20 | 19.10 | 19.60 | - | - | 0 | 0 | - | 9.027 | 8.980 | 9.215 | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 19.20 | 19.14 | 19.70 | 19.20 | 19.20 | 20,000 | 384,000 | 19.200 | 9.027 | 8.999 | 9.262 | 9.027 | 9.027 | 42,537 | 9.0274 | -3.90% |
| 2008-06-06 | 0 | 19.98 | 19.98 | 20.60 | 19.80 | 19.90 | 42,000 | 834,120 | 19.860 | 9.394 | 9.394 | 9.686 | 9.309 | 9.356 | 89,328 | 9.3377 | 1.94% |
| 2008-06-05 | 0 | 19.60 | 19.60 | 20.90 | 19.48 | 19.70 | 118,000 | 2,310,280 | 19.579 | 9.215 | 9.215 | 9.827 | 9.159 | 9.262 | 250,970 | 9.2054 | 0.00% |
| 2008-06-04 | 0 | 19.60 | 19.60 | 20.00 | 19.60 | 20.20 | 58,000 | 1,153,400 | 19.886 | 9.215 | 9.215 | 9.404 | 9.215 | 9.498 | 123,358 | 9.3500 | -4.39% |
| 2008-06-03 | 0 | 20.50 | 20.00 | 20.70 | - | - | 0 | 0 | - | 9.639 | 9.404 | 9.733 | - | - | 0 | - | 0.00% |
| 2008-06-02 | 0 | 20.50 | 20.50 | 20.70 | 20.40 | 20.70 | 71,840 | 1,474,852 | 20.530 | 9.639 | 9.639 | 9.733 | 9.592 | 9.733 | 152,794 | 9.6525 | -0.97% |
| 2008-05-30 | 0 | 20.70 | 20.50 | 20.70 | 20.00 | 20.80 | 64,000 | 1,308,700 | 20.448 | 9.733 | 9.639 | 9.733 | 9.404 | 9.780 | 136,120 | 9.6143 | 1.97% |
| 2008-05-29 | 0 | 20.30 | 20.30 | 20.50 | 20.30 | 20.80 | 78,000 | 1,602,400 | 20.544 | 9.545 | 9.545 | 9.639 | 9.545 | 9.780 | 165,896 | 9.6591 | -2.40% |
| 2008-05-28 | 0 | 20.80 | 20.70 | 20.80 | 19.70 | 21.00 | 148,000 | 3,053,200 | 20.630 | 9.780 | 9.733 | 9.780 | 9.262 | 9.874 | 314,776 | 9.6996 | 6.67% |
| 2008-05-27 | 0 | 19.50 | 19.50 | 19.80 | 19.40 | 19.50 | 46,000 | 895,200 | 19.461 | 9.168 | 9.168 | 9.309 | 9.121 | 9.168 | 97,836 | 9.1500 | 2.09% |
| 2008-05-26 | 0 | 19.10 | 19.00 | 19.36 | 19.10 | 19.30 | 60,000 | 1,152,000 | 19.200 | 8.980 | 8.933 | 9.103 | 8.980 | 9.074 | 127,612 | 9.0274 | -0.83% |
| 2008-05-23 | 0 | 19.26 | 19.22 | 19.34 | 19.20 | 19.32 | 64,000 | 1,232,600 | 19.259 | 9.056 | 9.037 | 9.093 | 9.027 | 9.084 | 136,120 | 9.0553 | 0.63% |
| 2008-05-22 | 0 | 19.14 | 19.10 | 19.16 | 19.00 | 19.14 | 114,000 | 2,174,480 | 19.074 | 8.999 | 8.980 | 9.009 | 8.933 | 8.999 | 242,463 | 8.9683 | -0.10% |
| 2008-05-21 | 0 | 19.16 | 19.10 | 19.16 | 19.10 | 19.16 | 44,000 | 840,760 | 19.108 | 9.009 | 8.980 | 9.009 | 8.980 | 9.009 | 93,582 | 8.9842 | 0.95% |
| 2008-05-20 | 0 | 18.98 | 18.90 | 18.98 | 18.48 | 18.98 | 68,000 | 1,264,680 | 18.598 | 8.924 | 8.886 | 8.924 | 8.689 | 8.924 | 144,627 | 8.7444 | 3.15% |
| 2008-05-19 | 0 | 18.40 | 18.32 | 18.70 | 18.00 | 18.50 | 98,000 | 1,790,480 | 18.270 | 8.651 | 8.614 | 8.792 | 8.463 | 8.698 | 208,433 | 8.5902 | 2.22% |
| 2008-05-16 | 0 | 18.00 | 17.60 | 18.00 | 17.30 | 18.20 | 144,000 | 2,525,120 | 17.536 | 8.463 | 8.275 | 8.463 | 8.134 | 8.557 | 306,269 | 8.2448 | 3.45% |
| 2008-05-15 | 0 | 17.40 | 17.40 | 17.46 | 16.98 | 17.60 | 56,000 | 966,120 | 17.252 | 8.181 | 8.181 | 8.209 | 7.984 | 8.275 | 119,105 | 8.1115 | 2.35% |
| 2008-05-14 | 0 | 17.00 | 16.62 | - | 16.20 | 17.00 | 32,000 | 524,000 | 16.375 | 7.993 | 7.814 | - | 7.617 | 7.993 | 68,060 | 7.6991 | 6.25% |
| 2008-05-13 | 0 | 16.00 | 16.00 | 16.20 | 15.80 | 16.00 | 34,000 | 542,800 | 15.965 | 7.523 | 7.523 | 7.617 | 7.429 | 7.523 | 72,313 | 7.5062 | 2.96% |
| 2008-05-09 | 0 | 15.54 | 15.54 | - | 15.50 | 15.50 | 90,000 | 1,395,000 | 15.500 | 7.307 | 7.307 | - | 7.288 | 7.288 | 191,418 | 7.2877 | -0.26% |
| 2008-05-08 | 0 | 15.58 | 15.48 | - | 15.48 | 15.58 | 40,000 | 620,200 | 15.505 | 7.325 | 7.278 | - | 7.278 | 7.325 | 85,075 | 7.2901 | 1.96% |
| 2008-05-07 | 0 | 15.28 | 15.28 | 15.30 | 15.24 | 15.30 | 136,000 | 2,080,080 | 15.295 | 7.184 | 7.184 | 7.194 | 7.165 | 7.194 | 289,254 | 7.1912 | -0.13% |
| 2008-05-06 | 0 | 15.30 | 15.30 | 15.70 | 15.30 | 15.30 | 100,000 | 1,530,000 | 15.300 | 7.194 | 7.194 | 7.382 | 7.194 | 7.194 | 212,687 | 7.1937 | -0.65% |
| 2008-05-05 | 0 | 15.40 | 15.20 | 15.40 | 15.40 | 15.60 | 130,000 | 2,011,400 | 15.472 | 7.241 | 7.147 | 7.241 | 7.241 | 7.335 | 276,493 | 7.2747 | 0.00% |
| 2008-05-02 | 0 | 15.40 | 15.30 | 15.50 | 15.40 | 15.50 | 84,000 | 1,296,800 | 15.438 | 7.241 | 7.194 | 7.288 | 7.241 | 7.288 | 178,657 | 7.2586 | 1.32% |
| 2008-04-30 | 0 | 15.20 | 15.16 | 15.28 | 15.20 | 15.20 | 70,000 | 1,064,000 | 15.200 | 7.147 | 7.128 | 7.184 | 7.147 | 7.147 | 148,881 | 7.1467 | 0.00% |
| 2008-04-29 | 0 | 15.20 | 15.20 | 15.28 | 15.10 | 15.28 | 32,000 | 485,560 | 15.174 | 7.147 | 7.147 | 7.184 | 7.100 | 7.184 | 68,060 | 7.1343 | 0.66% |
| 2008-04-28 | 0 | 15.10 | 15.10 | - | 15.10 | 15.30 | 198,000 | 3,009,000 | 15.197 | 7.100 | 7.100 | - | 7.100 | 7.194 | 421,120 | 7.1452 | -1.95% |
| 2008-04-25 | 0 | 15.40 | 15.38 | 15.48 | 15.40 | 15.40 | 100,000 | 1,540,000 | 15.400 | 7.241 | 7.231 | 7.278 | 7.241 | 7.241 | 212,687 | 7.2407 | 0.00% |
| 2008-04-24 | 0 | 15.40 | 15.38 | 15.58 | 15.40 | 15.50 | 110,000 | 1,696,000 | 15.418 | 7.241 | 7.231 | 7.325 | 7.241 | 7.288 | 233,955 | 7.2492 | -0.77% |
| 2008-04-23 | 0 | 15.52 | 15.46 | 15.56 | 15.46 | 15.52 | 100,000 | 1,550,200 | 15.502 | 7.297 | 7.269 | 7.316 | 7.269 | 7.297 | 212,687 | 7.2887 | 0.91% |
| 2008-04-22 | 0 | 15.38 | 15.34 | 15.38 | 15.34 | 15.44 | 96,000 | 1,476,200 | 15.377 | 7.231 | 7.212 | 7.231 | 7.212 | 7.260 | 204,179 | 7.2299 | -0.77% |
| 2008-04-21 | 0 | 15.50 | 15.44 | 15.50 | 15.50 | 15.54 | 26,000 | 403,240 | 15.509 | 7.288 | 7.260 | 7.288 | 7.288 | 7.307 | 55,299 | 7.2921 | 0.65% |
| 2008-04-18 | 0 | 15.40 | 15.38 | 15.44 | 15.40 | 15.40 | 60,000 | 924,000 | 15.400 | 7.241 | 7.231 | 7.260 | 7.241 | 7.241 | 127,612 | 7.2407 | 0.00% |
| 2008-04-17 | 0 | 15.40 | 15.36 | 15.42 | 15.40 | 15.46 | 56,000 | 864,240 | 15.433 | 7.241 | 7.222 | 7.250 | 7.241 | 7.269 | 119,105 | 7.2561 | 0.00% |
| 2008-04-16 | 0 | 15.40 | 15.38 | 15.40 | 15.40 | 15.46 | 90,000 | 1,388,200 | 15.424 | 7.241 | 7.231 | 7.241 | 7.241 | 7.269 | 191,418 | 7.2522 | -0.13% |
| 2008-04-15 | 0 | 15.42 | 15.40 | 15.42 | 15.40 | 15.42 | 34,000 | 523,680 | 15.402 | 7.250 | 7.241 | 7.250 | 7.241 | 7.250 | 72,313 | 7.2418 | 0.13% |
| 2008-04-14 | 0 | 15.40 | 15.30 | 15.42 | 15.40 | 15.40 | 20,000 | 308,000 | 15.400 | 7.241 | 7.194 | 7.250 | 7.241 | 7.241 | 42,537 | 7.2407 | -0.65% |
| 2008-04-11 | 0 | 15.50 | 15.42 | 15.52 | 15.40 | 15.52 | 108,000 | 1,672,080 | 15.482 | 7.288 | 7.250 | 7.297 | 7.241 | 7.297 | 229,702 | 7.2794 | 0.13% |
| 2008-04-10 | 0 | 15.48 | 15.30 | 15.48 | 15.48 | 15.50 | 14,000 | 216,840 | 15.489 | 7.278 | 7.194 | 7.278 | 7.278 | 7.288 | 29,776 | 7.2823 | 0.00% |
| 2008-04-09 | 0 | 15.48 | 15.42 | 15.48 | 15.46 | 15.48 | 16,000 | 247,480 | 15.468 | 7.278 | 7.250 | 7.278 | 7.269 | 7.278 | 34,030 | 7.2724 | -0.77% |
| 2008-04-08 | 0 | 15.60 | 15.40 | 15.60 | - | - | 0 | 0 | - | 7.335 | 7.241 | 7.335 | - | - | 0 | - | -0.13% |
| 2008-04-07 | 0 | 15.62 | 15.62 | 15.70 | - | - | 0 | 0 | - | 7.344 | 7.344 | 7.382 | - | - | 0 | - | 0.13% |
| 2008-04-03 | 0 | 15.60 | 15.54 | 15.68 | 15.60 | 15.60 | 10,000 | 156,000 | 15.600 | 7.335 | 7.307 | 7.372 | 7.335 | 7.335 | 21,269 | 7.3347 | 0.00% |
| 2008-04-02 | 0 | 15.60 | 15.52 | 15.98 | 15.60 | 15.70 | 24,000 | 375,800 | 15.658 | 7.335 | 7.297 | 7.513 | 7.335 | 7.382 | 51,045 | 7.3622 | 0.65% |
| 2008-04-01 | 0 | 15.50 | 15.20 | 15.50 | 15.50 | 15.50 | 8,000 | 124,000 | 15.500 | 7.288 | 7.147 | 7.288 | 7.288 | 7.288 | 17,015 | 7.2877 | -0.26% |
| 2008-03-31 | 0 | 15.54 | 15.54 | 15.82 | 15.50 | 15.54 | 60,000 | 931,000 | 15.517 | 7.307 | 7.307 | 7.438 | 7.288 | 7.307 | 127,612 | 7.2956 | -1.77% |
| 2008-03-28 | 0 | 15.82 | 15.80 | 15.88 | 15.60 | 15.82 | 70,000 | 1,101,760 | 15.739 | 7.438 | 7.429 | 7.466 | 7.335 | 7.438 | 148,881 | 7.4003 | 1.28% |
| 2008-03-27 | 0 | 15.62 | 15.62 | 15.70 | 15.60 | 15.72 | 34,000 | 532,680 | 15.667 | 7.344 | 7.344 | 7.382 | 7.335 | 7.391 | 72,313 | 7.3663 | 1.43% |
| 2008-03-26 | 0 | 15.40 | 15.40 | 15.50 | 15.30 | 15.40 | 40,000 | 613,000 | 15.325 | 7.241 | 7.241 | 7.288 | 7.194 | 7.241 | 85,075 | 7.2054 | -0.65% |
| 2008-03-25 | 0 | 15.50 | 15.46 | 15.52 | 15.50 | 15.60 | 44,000 | 683,720 | 15.539 | 7.288 | 7.269 | 7.297 | 7.288 | 7.335 | 93,582 | 7.3061 | -0.13% |
| 2008-03-20 | 0 | 15.52 | 15.50 | 15.56 | 15.50 | 15.54 | 60,000 | 931,040 | 15.517 | 7.297 | 7.288 | 7.316 | 7.288 | 7.307 | 127,612 | 7.2959 | -1.77% |
| 2008-03-19 | 0 | 15.80 | 15.72 | 15.88 | 15.70 | 15.88 | 80,000 | 1,264,760 | 15.810 | 7.429 | 7.391 | 7.466 | 7.382 | 7.466 | 170,149 | 7.4332 | 1.94% |
| 2008-03-18 | 0 | 15.50 | 15.46 | 15.52 | 15.30 | 15.60 | 209,320 | 3,236,264 | 15.461 | 7.288 | 7.269 | 7.297 | 7.194 | 7.335 | 445,196 | 7.2693 | -0.64% |
| 2008-03-17 | 0 | 15.60 | 15.60 | 15.78 | 15.60 | 15.80 | 82,000 | 1,286,200 | 15.685 | 7.335 | 7.335 | 7.419 | 7.335 | 7.429 | 174,403 | 7.3749 | -2.50% |
| 2008-03-14 | 0 | 16.00 | 15.90 | 16.02 | 16.00 | 16.10 | 66,000 | 1,060,400 | 16.067 | 7.523 | 7.476 | 7.532 | 7.523 | 7.570 | 140,373 | 7.5541 | 0.00% |
| 2008-03-13 | 0 | 16.00 | 15.80 | 16.28 | 16.00 | 16.40 | 90,000 | 1,458,000 | 16.200 | 7.523 | 7.429 | 7.654 | 7.523 | 7.711 | 191,418 | 7.6168 | -3.03% |
| 2008-03-12 | 0 | 16.50 | 16.46 | 16.98 | 16.40 | 16.50 | 32,000 | 526,160 | 16.443 | 7.758 | 7.739 | 7.984 | 7.711 | 7.758 | 68,060 | 7.7309 | 0.61% |
| 2008-03-11 | 0 | 16.40 | 16.40 | 16.50 | 16.30 | 16.40 | 36,000 | 587,040 | 16.307 | 7.711 | 7.711 | 7.758 | 7.664 | 7.711 | 76,567 | 7.6670 | 0.61% |
| 2008-03-10 | 0 | 16.30 | 16.30 | 16.48 | 16.20 | 16.30 | 30,000 | 487,000 | 16.233 | 7.664 | 7.664 | 7.748 | 7.617 | 7.664 | 63,806 | 7.6325 | 0.00% |
| 2008-03-07 | 0 | 16.30 | 16.30 | 16.36 | 16.30 | 16.50 | 58,000 | 952,600 | 16.424 | 7.664 | 7.664 | 7.692 | 7.664 | 7.758 | 123,358 | 7.7222 | -1.81% |
| 2008-03-06 | 0 | 16.60 | 16.60 | 16.70 | - | - | 0 | 0 | - | 7.805 | 7.805 | 7.852 | - | - | 0 | - | 0.61% |
| 2008-03-05 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.60 | 48,000 | 795,400 | 16.571 | 7.758 | 7.758 | 7.805 | 7.758 | 7.805 | 102,090 | 7.7912 | -1.20% |
| 2008-03-04 | 0 | 16.70 | 15.00 | - | 16.70 | 16.80 | 20,000 | 335,000 | 16.750 | 7.852 | 7.053 | - | 7.852 | 7.899 | 42,537 | 7.8754 | -1.18% |
| 2008-03-03 | 0 | 16.90 | 16.80 | 17.00 | 16.90 | 16.90 | 20,000 | 338,000 | 16.900 | 7.946 | 7.899 | 7.993 | 7.946 | 7.946 | 42,537 | 7.9460 | -0.59% |
| 2008-02-29 | 0 | 17.00 | 17.00 | 17.20 | 16.90 | 17.00 | 18,000 | 304,400 | 16.911 | 7.993 | 7.993 | 8.087 | 7.946 | 7.993 | 38,284 | 7.9512 | 0.00% |
| 2008-02-28 | 0 | 17.00 | 16.90 | 17.10 | 17.00 | 17.00 | 22,000 | 374,000 | 17.000 | 7.993 | 7.946 | 8.040 | 7.993 | 7.993 | 46,791 | 7.9930 | 0.24% |
| 2008-02-27 | 0 | 16.96 | 16.94 | - | 16.90 | 17.00 | 114,000 | 1,927,200 | 16.905 | 7.974 | 7.965 | - | 7.946 | 7.993 | 242,463 | 7.9484 | 0.47% |
| 2008-02-26 | 0 | 16.88 | 16.80 | 17.20 | - | - | 0 | 0 | - | 7.937 | 7.899 | 8.087 | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 16.88 | 16.80 | 16.88 | 16.70 | 16.90 | 90,000 | 1,518,040 | 16.867 | 7.937 | 7.899 | 7.937 | 7.852 | 7.946 | 191,418 | 7.9305 | -0.12% |
| 2008-02-22 | 0 | 16.90 | 16.90 | 16.98 | 16.90 | 17.18 | 147,304 | 2,497,588 | 16.955 | 7.946 | 7.946 | 7.984 | 7.946 | 8.078 | 313,296 | 7.9720 | 0.00% |
| 2008-02-21 | 0 | 16.90 | 16.80 | 16.94 | 16.90 | 16.96 | 24,000 | 405,720 | 16.905 | 7.946 | 7.899 | 7.965 | 7.946 | 7.974 | 51,045 | 7.9483 | -0.12% |
| 2008-02-20 | 0 | 16.92 | 16.92 | 17.00 | 16.84 | 17.20 | 106,000 | 1,799,880 | 16.980 | 7.955 | 7.955 | 7.993 | 7.918 | 8.087 | 225,448 | 7.9836 | -2.76% |
| 2008-02-19 | 0 | 17.40 | 17.40 | 17.42 | 17.30 | 17.42 | 27,320 | 474,520 | 17.369 | 8.181 | 8.181 | 8.190 | 8.134 | 8.190 | 58,106 | 8.1665 | 1.28% |
| 2008-02-18 | 0 | 17.18 | 17.02 | 17.28 | - | - | 0 | 0 | - | 8.078 | 8.002 | 8.125 | - | - | 0 | - | 0.00% |
| 2008-02-15 | 0 | 17.18 | 17.10 | 17.20 | 17.00 | 17.18 | 18,000 | 307,120 | 17.062 | 8.078 | 8.040 | 8.087 | 7.993 | 8.078 | 38,284 | 8.0222 | -0.12% |
| 2008-02-14 | 0 | 17.20 | 17.00 | 17.30 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 8.087 | 7.993 | 8.134 | 8.087 | 8.087 | 8,507 | 8.0870 | 1.18% |
| 2008-02-13 | 0 | 17.00 | 17.00 | 17.20 | 17.00 | 17.10 | 28,000 | 476,400 | 17.014 | 7.993 | 7.993 | 8.087 | 7.993 | 8.040 | 59,552 | 7.9997 | 0.00% |
| 2008-02-12 | 0 | 17.00 | 17.00 | 17.18 | 17.00 | 17.10 | 16,000 | 273,000 | 17.063 | 7.993 | 7.993 | 8.078 | 7.993 | 8.040 | 34,030 | 8.0224 | 0.00% |
| 2008-02-11 | 0 | 17.00 | 16.90 | 17.18 | 17.00 | 17.10 | 12,000 | 204,400 | 17.033 | 7.993 | 7.946 | 8.078 | 7.993 | 8.040 | 25,522 | 8.0086 | 0.00% |
| 2008-02-06 | 0 | 17.00 | 16.90 | 17.04 | 16.90 | 17.00 | 36,000 | 608,600 | 16.906 | 7.993 | 7.946 | 8.012 | 7.946 | 7.993 | 76,567 | 7.9486 | 1.19% |
| 2008-02-05 | 0 | 16.80 | 16.72 | 17.00 | 16.80 | 16.80 | 106,000 | 1,780,800 | 16.800 | 7.899 | 7.861 | 7.993 | 7.899 | 7.899 | 225,448 | 7.8989 | 0.00% |
| 2008-02-04 | 0 | 16.80 | 16.72 | 16.80 | 16.80 | 16.82 | 64,000 | 1,075,280 | 16.801 | 7.899 | 7.861 | 7.899 | 7.899 | 7.908 | 136,120 | 7.8995 | -0.12% |
| 2008-02-01 | 0 | 16.82 | 16.82 | 16.92 | 16.80 | 16.80 | 20,000 | 336,000 | 16.800 | 7.908 | 7.908 | 7.955 | 7.899 | 7.899 | 42,537 | 7.8989 | 0.12% |
| 2008-01-31 | 0 | 16.80 | 16.74 | 16.98 | 16.70 | 16.80 | 40,000 | 669,200 | 16.730 | 7.899 | 7.871 | 7.984 | 7.852 | 7.899 | 85,075 | 7.8660 | 0.00% |
| 2008-01-30 | 0 | 16.80 | 16.72 | 16.98 | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 7.899 | 7.861 | 7.984 | 7.899 | 7.899 | 21,269 | 7.8989 | 0.00% |
| 2008-01-29 | 0 | 16.80 | 16.60 | 16.98 | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 7.899 | 7.805 | 7.984 | 7.899 | 7.899 | 21,269 | 7.8989 | 2.44% |
| 2008-01-28 | 0 | 16.40 | 16.40 | 16.98 | 16.40 | 16.40 | 6,000 | 98,400 | 16.400 | 7.711 | 7.711 | 7.984 | 7.711 | 7.711 | 12,761 | 7.7109 | -3.42% |
| 2008-01-25 | 0 | 16.98 | 16.94 | 17.00 | 16.92 | 17.00 | 14,000 | 237,560 | 16.969 | 7.984 | 7.965 | 7.993 | 7.955 | 7.993 | 29,776 | 7.9782 | -0.12% |
| 2008-01-24 | 0 | 17.00 | 16.62 | 17.00 | - | - | 0 | 0 | - | 7.993 | 7.814 | 7.993 | - | - | 0 | - | 0.00% |
| 2008-01-23 | 0 | 17.00 | 16.60 | 17.00 | 16.40 | 17.00 | 100,000 | 1,690,280 | 16.903 | 7.993 | 7.805 | 7.993 | 7.711 | 7.993 | 212,687 | 7.9473 | 8.28% |
| 2008-01-22 | 0 | 15.70 | 15.70 | 16.78 | 15.62 | 17.30 | 60,000 | 963,120 | 16.052 | 7.382 | 7.382 | 7.890 | 7.344 | 8.134 | 127,612 | 7.5473 | -9.77% |
| 2008-01-21 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.60 | 104,000 | 1,819,400 | 17.494 | 8.181 | 8.134 | 8.181 | 8.134 | 8.275 | 221,194 | 8.2254 | -1.14% |
| 2008-01-18 | 0 | 17.60 | 17.52 | 18.00 | 17.60 | 17.60 | 12,000 | 211,200 | 17.600 | 8.275 | 8.237 | 8.463 | 8.275 | 8.275 | 25,522 | 8.2751 | 0.00% |
| 2008-01-17 | 0 | 17.60 | 17.60 | 17.80 | 17.50 | 17.80 | 154,000 | 2,717,800 | 17.648 | 8.275 | 8.275 | 8.369 | 8.228 | 8.369 | 327,538 | 8.2977 | -2.22% |
| 2008-01-16 | 0 | 18.00 | 17.30 | 18.10 | 18.00 | 18.10 | 172,000 | 3,102,000 | 18.035 | 8.463 | 8.134 | 8.510 | 8.463 | 8.510 | 365,821 | 8.4796 | -0.77% |
| 2008-01-15 | 0 | 18.14 | 18.14 | 18.28 | 18.10 | 18.30 | 106,000 | 1,931,600 | 18.223 | 8.529 | 8.529 | 8.595 | 8.510 | 8.604 | 225,448 | 8.5678 | -0.66% |
| 2008-01-14 | 0 | 18.26 | 18.26 | 18.36 | 18.10 | 18.30 | 108,000 | 1,969,160 | 18.233 | 8.585 | 8.585 | 8.632 | 8.510 | 8.604 | 229,702 | 8.5727 | -0.22% |
| 2008-01-11 | 0 | 18.30 | 18.12 | 18.34 | 18.10 | 18.30 | 76,000 | 1,385,400 | 18.229 | 8.604 | 8.520 | 8.623 | 8.510 | 8.604 | 161,642 | 8.5708 | 2.58% |
| 2008-01-10 | 0 | 17.84 | 17.70 | 18.20 | - | - | 0 | 0 | - | 8.388 | 8.322 | 8.557 | - | - | 0 | - | 0.00% |
| 2008-01-09 | 0 | 17.84 | 17.84 | 18.20 | 17.80 | 18.00 | 70,440 | 1,260,708 | 17.898 | 8.388 | 8.388 | 8.557 | 8.369 | 8.463 | 149,817 | 8.4150 | 0.79% |
| 2008-01-08 | 0 | 17.70 | 17.50 | 17.80 | 17.50 | 17.70 | 12,000 | 210,400 | 17.533 | 8.322 | 8.228 | 8.369 | 8.228 | 8.322 | 25,522 | 8.2437 | 2.31% |
| 2008-01-07 | 0 | 17.30 | 17.22 | - | 17.12 | 17.30 | 60,000 | 1,030,880 | 17.181 | 8.134 | 8.096 | - | 8.049 | 8.134 | 127,612 | 8.0782 | 1.17% |
| 2008-01-04 | 0 | 17.10 | 17.10 | - | 17.10 | 17.30 | 44,000 | 755,400 | 17.168 | 8.040 | 8.040 | - | 8.040 | 8.134 | 93,582 | 8.0721 | 0.59% |
| 2008-01-03 | 0 | 17.00 | 17.00 | 17.20 | 17.00 | 17.00 | 10,000 | 170,000 | 17.000 | 7.993 | 7.993 | 8.087 | 7.993 | 7.993 | 21,269 | 7.9930 | -0.58% |
| 2008-01-02 | 0 | 17.10 | 17.00 | 17.30 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 8.040 | 7.993 | 8.134 | 8.040 | 8.040 | 8,507 | 8.0400 | 0.00% |
| 2007-12-31 | 0 | 17.10 | 15.30 | 17.50 | - | - | 0 | 0 | - | 8.040 | 7.194 | 8.228 | - | - | 0 | - | 0.00% |
| 2007-12-28 | 0 | 17.10 | 16.90 | - | 17.00 | 17.10 | 52,000 | 886,000 | 17.038 | 8.040 | 7.946 | - | 7.993 | 8.040 | 110,597 | 8.0111 | 0.59% |
| 2007-12-27 | 0 | 17.00 | 17.00 | 17.18 | - | - | 0 | 0 | - | 7.993 | 7.993 | 8.078 | - | - | 0 | - | 0.00% |
| 2007-12-24 | 0 | 17.00 | 16.80 | - | 17.00 | 17.00 | 20,000 | 340,000 | 17.000 | 7.993 | 7.899 | - | 7.993 | 7.993 | 42,537 | 7.9930 | 0.59% |
| 2007-12-21 | 0 | 16.90 | 16.82 | 17.00 | 16.80 | 16.90 | 38,000 | 641,560 | 16.883 | 7.946 | 7.908 | 7.993 | 7.899 | 7.946 | 80,821 | 7.9380 | 0.60% |
| 2007-12-20 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.80 | 30,000 | 504,000 | 16.800 | 7.899 | 7.899 | 7.946 | 7.899 | 7.899 | 63,806 | 7.8989 | 0.60% |
| 2007-12-19 | 0 | 16.70 | 16.70 | 16.86 | 16.70 | 16.80 | 22,000 | 369,400 | 16.791 | 7.852 | 7.852 | 7.927 | 7.852 | 7.899 | 46,791 | 7.8947 | -1.76% |
| 2007-12-18 | 0 | 17.00 | 16.80 | 17.10 | 16.90 | 17.00 | 42,000 | 711,000 | 16.929 | 7.993 | 7.899 | 8.040 | 7.946 | 7.993 | 89,328 | 7.9594 | 0.59% |
| 2007-12-17 | 0 | 16.90 | 16.90 | 17.00 | 16.50 | 16.94 | 104,800 | 1,757,880 | 16.774 | 7.946 | 7.946 | 7.993 | 7.758 | 7.965 | 222,896 | 7.8866 | 0.60% |
| 2007-12-14 | 0 | 16.80 | 16.50 | 16.98 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.899 | 7.758 | 7.984 | 7.899 | 7.899 | 8,507 | 7.8989 | -1.18% |
| 2007-12-13 | 0 | 17.00 | 16.50 | 17.00 | 17.00 | 17.10 | 28,000 | 477,600 | 17.057 | 7.993 | 7.758 | 7.993 | 7.993 | 8.040 | 59,552 | 8.0198 | -0.12% |
| 2007-12-12 | 0 | 17.02 | 17.02 | 17.40 | 17.00 | 17.02 | 12,000 | 204,120 | 17.010 | 8.002 | 8.002 | 8.181 | 7.993 | 8.002 | 25,522 | 7.9977 | -2.74% |
| 2007-12-11 | 0 | 17.50 | 17.00 | 17.80 | 17.20 | 17.50 | 6,000 | 103,800 | 17.300 | 8.228 | 7.993 | 8.369 | 8.087 | 8.228 | 12,761 | 8.1340 | 0.57% |
| 2007-12-10 | 0 | 17.40 | 17.10 | 17.60 | 15.00 | 17.40 | 34,000 | 549,000 | 16.147 | 8.181 | 8.040 | 8.275 | 7.053 | 8.181 | 72,313 | 7.5919 | -1.14% |
| 2007-12-07 | 0 | 17.60 | 15.40 | 17.60 | 17.60 | 18.20 | 64,000 | 1,161,600 | 18.150 | 8.275 | 7.241 | 8.275 | 8.275 | 8.557 | 136,120 | 8.5337 | -2.87% |
| 2007-12-06 | 0 | 18.12 | 18.06 | 18.48 | 17.40 | 18.50 | 171,200 | 3,092,248 | 18.062 | 8.520 | 8.491 | 8.689 | 8.181 | 8.698 | 364,120 | 8.4924 | 4.26% |
| 2007-12-05 | 0 | 17.38 | 17.20 | 17.40 | 16.00 | 17.40 | 174,000 | 2,882,840 | 16.568 | 8.172 | 8.087 | 8.181 | 7.523 | 8.181 | 370,075 | 7.7899 | 11.41% |
| 2007-12-04 | 0 | 15.60 | 15.40 | 15.60 | 15.22 | 15.90 | 120,000 | 1,849,240 | 15.410 | 7.335 | 7.241 | 7.335 | 7.156 | 7.476 | 255,224 | 7.2456 | 1.96% |
| 2007-12-03 | 0 | 15.30 | 15.30 | 15.50 | 14.80 | 15.40 | 78,000 | 1,195,080 | 15.322 | 7.194 | 7.194 | 7.288 | 6.959 | 7.241 | 165,896 | 7.2038 | 6.25% |
| 2007-11-30 | 0 | 14.40 | 14.40 | 14.60 | 14.40 | 14.40 | 34,000 | 489,600 | 14.400 | 6.771 | 6.771 | 6.865 | 6.771 | 6.771 | 72,313 | 6.7705 | 1.41% |
| 2007-11-29 | 0 | 14.20 | 14.10 | 14.30 | 14.10 | 14.20 | 14,000 | 197,800 | 14.129 | 6.676 | 6.629 | 6.724 | 6.629 | 6.676 | 29,776 | 6.6429 | 1.43% |
| 2007-11-28 | 0 | 14.00 | 14.00 | 14.40 | 14.00 | 14.00 | 52,000 | 725,000 | 13.942 | 6.582 | 6.582 | 6.771 | 6.582 | 6.582 | 110,597 | 6.5553 | 0.00% |
| 2007-11-27 | 0 | 14.00 | 13.82 | 14.00 | 13.58 | 14.00 | 90,000 | 1,241,400 | 13.793 | 6.582 | 6.498 | 6.582 | 6.385 | 6.582 | 191,418 | 6.4853 | 2.19% |
| 2007-11-26 | 0 | 13.70 | 13.62 | 13.80 | 13.50 | 13.70 | 52,000 | 711,360 | 13.680 | 6.441 | 6.404 | 6.488 | 6.347 | 6.441 | 110,597 | 6.4320 | 1.48% |
| 2007-11-23 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.50 | 22,000 | 297,000 | 13.500 | 6.347 | 6.347 | 6.441 | 6.347 | 6.347 | 46,791 | 6.3474 | 0.00% |
| 2007-11-22 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 36,000 | 486,000 | 13.500 | 6.347 | 6.347 | 6.394 | 6.347 | 6.347 | 76,567 | 6.3474 | 0.00% |
| 2007-11-21 | 0 | 13.50 | 13.44 | 13.70 | 13.50 | 13.50 | 26,000 | 351,000 | 13.500 | 6.347 | 6.319 | 6.441 | 6.347 | 6.347 | 55,299 | 6.3474 | -0.74% |
| 2007-11-20 | 0 | 13.60 | 13.50 | 13.70 | 13.40 | 13.62 | 118,000 | 1,594,600 | 13.514 | 6.394 | 6.347 | 6.441 | 6.300 | 6.404 | 250,970 | 6.3537 | 0.00% |
| 2007-11-19 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 6.394 | 6.394 | 6.488 | 6.394 | 6.394 | 8,507 | 6.3944 | 0.00% |
| 2007-11-16 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.60 | 24,000 | 326,400 | 13.600 | 6.394 | 6.394 | 6.488 | 6.394 | 6.394 | 51,045 | 6.3944 | -0.15% |
| 2007-11-15 | 0 | 13.62 | 13.62 | 13.80 | 13.60 | 13.62 | 52,000 | 707,240 | 13.601 | 6.404 | 6.404 | 6.488 | 6.394 | 6.404 | 110,597 | 6.3947 | 0.15% |
| 2007-11-14 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.60 | 10,000 | 136,000 | 13.600 | 6.394 | 6.394 | 6.488 | 6.394 | 6.394 | 21,269 | 6.3944 | 0.00% |
| 2007-11-13 | 0 | 13.60 | 13.50 | 13.70 | 13.50 | 13.70 | 16,000 | 216,600 | 13.538 | 6.394 | 6.347 | 6.441 | 6.347 | 6.441 | 34,030 | 6.3650 | 1.34% |
| 2007-11-12 | 0 | 13.42 | 13.40 | 13.74 | 13.40 | 13.42 | 70,000 | 938,200 | 13.403 | 6.310 | 6.300 | 6.460 | 6.300 | 6.310 | 148,881 | 6.3017 | -0.74% |
| 2007-11-09 | 0 | 13.52 | 13.52 | 13.70 | 13.50 | 13.60 | 24,800 | 336,720 | 13.577 | 6.357 | 6.357 | 6.441 | 6.347 | 6.394 | 52,746 | 6.3838 | -1.31% |
| 2007-11-08 | 0 | 13.70 | 13.62 | 13.70 | - | - | 0 | 0 | - | 6.441 | 6.404 | 6.441 | - | - | 0 | - | 0.00% |
| 2007-11-07 | 0 | 13.70 | 13.60 | 13.70 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 6.441 | 6.394 | 6.441 | 6.488 | 6.488 | 8,507 | 6.4884 | 1.33% |
| 2007-11-06 | 0 | 13.52 | 13.44 | 13.80 | - | - | 10,000 | 135,200 | 13.520 | 6.357 | 6.319 | 6.488 | - | - | 21,269 | 6.3568 | 0.00% |
| 2007-11-05 | 0 | 13.52 | 13.52 | 13.80 | 13.50 | 13.60 | 16,000 | 216,280 | 13.518 | 6.357 | 6.357 | 6.488 | 6.347 | 6.394 | 34,030 | 6.3556 | -0.59% |
| 2007-11-02 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.62 | 50,000 | 680,600 | 13.612 | 6.394 | 6.394 | 6.488 | 6.394 | 6.404 | 106,343 | 6.4000 | -1.45% |
| 2007-11-01 | 0 | 13.80 | 13.40 | 13.80 | 13.80 | 13.80 | 2,000 | 27,600 | 13.800 | 6.488 | 6.300 | 6.488 | 6.488 | 6.488 | 4,254 | 6.4884 | 0.00% |
| 2007-10-31 | 0 | 13.80 | 13.70 | 13.80 | - | - | 0 | 0 | - | 6.488 | 6.441 | 6.488 | - | - | 0 | - | 0.00% |
| 2007-10-30 | 0 | 13.80 | - | 13.80 | 13.80 | 13.80 | 16,000 | 220,800 | 13.800 | 6.488 | - | 6.488 | 6.488 | 6.488 | 34,030 | 6.4884 | 0.00% |
| 2007-10-29 | 0 | 13.80 | 13.80 | - | 13.68 | 13.80 | 88,000 | 1,210,400 | 13.755 | 6.488 | 6.488 | - | 6.432 | 6.488 | 187,164 | 6.4670 | 0.73% |
| 2007-10-26 | 0 | 13.70 | 13.60 | 13.70 | 13.60 | 13.70 | 76,000 | 1,036,400 | 13.637 | 6.441 | 6.394 | 6.441 | 6.394 | 6.441 | 161,642 | 6.4117 | 0.59% |
| 2007-10-25 | 0 | 13.62 | 13.62 | 13.68 | 13.62 | 13.68 | 26,000 | 354,920 | 13.651 | 6.404 | 6.404 | 6.432 | 6.404 | 6.432 | 55,299 | 6.4183 | 0.15% |
| 2007-10-24 | 0 | 13.60 | 13.50 | 13.60 | 13.60 | 13.60 | 24,000 | 326,400 | 13.600 | 6.394 | 6.347 | 6.394 | 6.394 | 6.394 | 51,045 | 6.3944 | -0.29% |
| 2007-10-23 | 0 | 13.64 | 13.62 | 13.86 | 13.62 | 13.64 | 22,000 | 299,760 | 13.625 | 6.413 | 6.404 | 6.517 | 6.404 | 6.413 | 46,791 | 6.4063 | 0.15% |
| 2007-10-22 | 0 | 13.62 | 13.62 | 13.70 | 13.62 | 13.62 | 12,000 | 163,440 | 13.620 | 6.404 | 6.404 | 6.441 | 6.404 | 6.404 | 25,522 | 6.4038 | -0.58% |
| 2007-10-18 | 0 | 13.70 | 13.68 | 14.00 | 13.68 | 13.70 | 44,000 | 602,640 | 13.696 | 6.441 | 6.432 | 6.582 | 6.432 | 6.441 | 93,582 | 6.4397 | 0.00% |
| 2007-10-17 | 0 | 13.70 | 13.56 | 13.70 | 13.70 | 13.70 | 4,000 | 54,800 | 13.700 | 6.441 | 6.376 | 6.441 | 6.441 | 6.441 | 8,507 | 6.4414 | 0.15% |
| 2007-10-16 | 0 | 13.68 | 13.60 | 13.70 | 13.68 | 13.68 | 15,000 | 204,920 | 13.661 | 6.432 | 6.394 | 6.441 | 6.432 | 6.432 | 31,903 | 6.4232 | 0.59% |
| 2007-10-15 | 0 | 13.60 | - | 13.68 | 13.56 | 13.60 | 24,000 | 326,000 | 13.583 | 6.394 | - | 6.432 | 6.376 | 6.394 | 51,045 | 6.3865 | 0.00% |
| 2007-10-12 | 0 | 13.60 | 13.50 | - | 13.60 | 13.60 | 24,000 | 326,400 | 13.600 | 6.394 | 6.347 | - | 6.394 | 6.394 | 51,045 | 6.3944 | 1.19% |
| 2007-10-11 | 0 | 13.44 | 13.44 | 13.60 | 13.40 | 13.44 | 6,000 | 80,480 | 13.413 | 6.319 | 6.319 | 6.394 | 6.300 | 6.319 | 12,761 | 6.3066 | 0.30% |
| 2007-10-10 | 0 | 13.40 | 13.40 | 13.60 | 13.30 | 13.30 | 30,000 | 399,000 | 13.300 | 6.300 | 6.300 | 6.394 | 6.253 | 6.253 | 63,806 | 6.2533 | 0.00% |
| 2007-10-09 | 0 | 13.40 | 13.34 | 13.60 | 13.30 | 13.40 | 26,000 | 347,400 | 13.362 | 6.300 | 6.272 | 6.394 | 6.253 | 6.300 | 55,299 | 6.2823 | 0.00% |
| 2007-10-08 | 0 | 13.40 | 13.30 | 13.60 | 13.40 | 13.50 | 64,000 | 860,000 | 13.438 | 6.300 | 6.253 | 6.394 | 6.300 | 6.347 | 136,120 | 6.3180 | -1.47% |
| 2007-10-05 | 0 | 13.60 | 13.30 | - | 13.30 | 13.60 | 18,000 | 243,600 | 13.533 | 6.394 | 6.253 | - | 6.253 | 6.394 | 38,284 | 6.3630 | 3.82% |
| 2007-10-04 | 0 | 13.10 | 13.10 | 13.40 | 13.10 | 13.30 | 62,000 | 818,200 | 13.197 | 6.159 | 6.159 | 6.300 | 6.159 | 6.253 | 131,866 | 6.2048 | -1.50% |
| 2007-10-03 | 0 | 13.30 | 13.30 | 13.38 | 13.30 | 13.40 | 24,000 | 320,720 | 13.363 | 6.253 | 6.253 | 6.291 | 6.253 | 6.300 | 51,045 | 6.2831 | -0.89% |
| 2007-10-02 | 0 | 13.42 | 13.42 | 13.50 | 13.40 | 13.42 | 74,000 | 991,800 | 13.403 | 6.310 | 6.310 | 6.347 | 6.300 | 6.310 | 157,388 | 6.3016 | 0.15% |
| 2007-09-28 | 0 | 13.40 | 13.30 | 13.60 | 13.40 | 13.40 | 44,000 | 589,600 | 13.400 | 6.300 | 6.253 | 6.394 | 6.300 | 6.300 | 93,582 | 6.3003 | 0.00% |
| 2007-09-27 | 0 | 13.40 | 13.40 | 13.60 | 13.40 | 13.50 | 40,000 | 538,000 | 13.450 | 6.300 | 6.300 | 6.394 | 6.300 | 6.347 | 85,075 | 6.3239 | -0.74% |
| 2007-09-25 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 8,000 | 108,000 | 13.500 | 6.347 | 6.347 | 6.394 | 6.347 | 6.347 | 17,015 | 6.3474 | 0.00% |
| 2007-09-24 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 20,000 | 270,000 | 13.500 | 6.347 | 6.347 | 6.394 | 6.347 | 6.347 | 42,537 | 6.3474 | 0.00% |
| 2007-09-21 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 10,000 | 135,000 | 13.500 | 6.347 | 6.347 | 6.394 | 6.347 | 6.347 | 21,269 | 6.3474 | -0.74% |
| 2007-09-20 | 0 | 13.60 | 13.40 | 13.60 | - | - | 1,000 | 13,400 | 13.400 | 6.394 | 6.300 | 6.394 | - | - | 2,127 | 6.3003 | -0.15% |
| 2007-09-19 | 0 | 13.62 | 13.54 | 13.62 | 13.56 | 13.62 | 18,141 | 246,129 | 13.568 | 6.404 | 6.366 | 6.404 | 6.376 | 6.404 | 38,583 | 6.3791 | 0.15% |
| 2007-09-18 | 0 | 13.60 | 13.54 | 13.70 | 13.50 | 13.60 | 48,000 | 650,800 | 13.558 | 6.394 | 6.366 | 6.441 | 6.347 | 6.394 | 102,090 | 6.3748 | 0.74% |
| 2007-09-17 | 0 | 13.50 | 13.40 | 13.50 | 13.40 | 13.50 | 44,000 | 592,200 | 13.459 | 6.347 | 6.300 | 6.347 | 6.300 | 6.347 | 93,582 | 6.3281 | 0.00% |
| 2007-09-14 | 0 | 13.50 | 13.20 | 13.50 | 13.00 | 13.50 | 56,000 | 736,200 | 13.146 | 6.347 | 6.206 | 6.347 | 6.112 | 6.347 | 119,105 | 6.1811 | 4.65% |
| 2007-09-13 | 0 | 12.90 | 12.90 | 13.00 | 12.80 | 12.90 | 22,000 | 282,200 | 12.827 | 6.065 | 6.065 | 6.112 | 6.018 | 6.065 | 46,791 | 6.0311 | 0.78% |
| 2007-09-12 | 0 | 12.80 | 12.60 | - | 12.60 | 12.80 | 40,000 | 510,800 | 12.770 | 6.018 | 5.924 | - | 5.924 | 6.018 | 85,075 | 6.0041 | 2.24% |
| 2007-09-11 | 0 | 12.52 | 12.50 | 12.58 | 12.50 | 12.60 | 74,000 | 926,640 | 12.522 | 5.887 | 5.877 | 5.915 | 5.877 | 5.924 | 157,388 | 5.8876 | 0.81% |
| 2007-09-10 | 0 | 12.42 | 12.30 | 12.50 | 12.30 | 12.50 | 20,000 | 247,840 | 12.392 | 5.840 | 5.783 | 5.877 | 5.783 | 5.877 | 42,537 | 5.8264 | 1.64% |
| 2007-09-07 | 0 | 12.22 | 12.20 | 12.30 | 12.20 | 12.30 | 22,000 | 268,680 | 12.213 | 5.746 | 5.736 | 5.783 | 5.736 | 5.783 | 46,791 | 5.7421 | 0.16% |
| 2007-09-06 | 0 | 12.20 | 11.98 | 12.30 | - | - | 16,000 | 194,989 | 12.187 | 5.736 | 5.633 | 5.783 | - | - | 34,030 | 5.7299 | 0.00% |
| 2007-09-05 | 0 | 12.20 | 12.20 | 12.30 | 12.10 | 12.20 | 136,000 | 1,657,400 | 12.187 | 5.736 | 5.736 | 5.783 | 5.689 | 5.736 | 289,254 | 5.7299 | 1.16% |
| 2007-09-04 | 0 | 12.06 | 12.06 | 12.12 | 12.06 | 12.12 | 186,000 | 2,249,920 | 12.096 | 5.670 | 5.670 | 5.699 | 5.670 | 5.699 | 395,597 | 5.6874 | -0.33% |
| 2007-09-03 | 0 | 12.10 | 12.06 | 12.20 | 12.00 | 12.10 | 320,000 | 3,871,000 | 12.097 | 5.689 | 5.670 | 5.736 | 5.642 | 5.689 | 680,598 | 5.6876 | -0.49% |
| 2007-08-31 | 0 | 12.16 | 12.06 | 12.20 | 12.10 | 12.20 | 96,000 | 1,162,960 | 12.114 | 5.717 | 5.670 | 5.736 | 5.689 | 5.736 | 204,179 | 5.6958 | 0.50% |
| 2007-08-30 | 0 | 12.10 | 12.00 | 12.20 | 12.00 | 12.10 | 68,000 | 820,800 | 12.071 | 5.689 | 5.642 | 5.736 | 5.642 | 5.689 | 144,627 | 5.6753 | 1.68% |
| 2007-08-29 | 0 | 11.90 | - | 12.00 | 11.90 | 12.00 | 44,000 | 525,000 | 11.932 | 5.595 | - | 5.642 | 5.595 | 5.642 | 93,582 | 5.6100 | -1.00% |
| 2007-08-28 | 0 | 12.02 | 12.02 | 12.10 | 12.02 | 12.10 | 62,000 | 749,160 | 12.083 | 5.652 | 5.652 | 5.689 | 5.652 | 5.689 | 131,866 | 5.6812 | -0.66% |
| 2007-08-27 | 0 | 12.10 | 12.10 | 12.16 | 12.00 | 12.10 | 28,000 | 337,000 | 12.036 | 5.689 | 5.689 | 5.717 | 5.642 | 5.689 | 59,552 | 5.6589 | 1.51% |
| 2007-08-24 | 0 | 11.92 | 11.90 | 12.00 | 11.90 | 11.92 | 86,000 | 1,024,720 | 11.915 | 5.604 | 5.595 | 5.642 | 5.595 | 5.604 | 182,911 | 5.6023 | 0.85% |
| 2007-08-23 | 0 | 11.82 | 11.82 | 12.00 | - | - | 0 | 0 | - | 5.557 | 5.557 | 5.642 | - | - | 0 | - | 1.72% |
| 2007-08-22 | 0 | 11.62 | 11.60 | 12.00 | 11.62 | 11.70 | 80,000 | 934,400 | 11.680 | 5.463 | 5.454 | 5.642 | 5.463 | 5.501 | 170,149 | 5.4916 | -0.68% |
| 2007-08-21 | 0 | 11.70 | 11.60 | 11.90 | 11.70 | 11.90 | 90,000 | 1,065,000 | 11.833 | 5.501 | 5.454 | 5.595 | 5.501 | 5.595 | 191,418 | 5.5637 | 0.00% |
| 2007-08-20 | 0 | 11.70 | 11.70 | 11.86 | 11.60 | 11.72 | 56,000 | 654,120 | 11.681 | 5.501 | 5.501 | 5.576 | 5.454 | 5.510 | 119,105 | 5.4920 | 4.46% |
| 2007-08-17 | 0 | 11.20 | 11.00 | 11.80 | 11.00 | 11.64 | 158,000 | 1,794,200 | 11.356 | 5.266 | 5.172 | 5.548 | 5.172 | 5.473 | 336,045 | 5.3392 | -3.45% |
| 2007-08-16 | 0 | 11.60 | - | 12.00 | 11.60 | 11.90 | 74,000 | 869,800 | 11.754 | 5.454 | - | 5.642 | 5.454 | 5.595 | 157,388 | 5.5265 | -2.68% |
| 2007-08-15 | 0 | 11.92 | 11.90 | 12.00 | 11.90 | 12.00 | 82,000 | 980,040 | 11.952 | 5.604 | 5.595 | 5.642 | 5.595 | 5.642 | 174,403 | 5.6194 | -1.49% |
| 2007-08-14 | 0 | 12.10 | 12.00 | 12.20 | 12.00 | 12.10 | 22,000 | 264,400 | 12.018 | 5.689 | 5.642 | 5.736 | 5.642 | 5.689 | 46,791 | 5.6506 | 1.34% |
| 2007-08-13 | 0 | 11.94 | 11.94 | 12.00 | 11.90 | 12.00 | 46,000 | 550,960 | 11.977 | 5.614 | 5.614 | 5.642 | 5.595 | 5.642 | 97,836 | 5.6315 | -0.50% |
| 2007-08-10 | 0 | 12.00 | 11.70 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 5.642 | 5.501 | 5.642 | 5.642 | 5.642 | 4,254 | 5.6421 | -1.64% |
| 2007-08-09 | 0 | 12.20 | 12.00 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 5.736 | 5.642 | 5.736 | 5.736 | 5.736 | 4,254 | 5.7361 | 0.00% |
| 2007-08-08 | 0 | 12.20 | 12.20 | 12.30 | 12.00 | 12.20 | 62,002 | 748,144 | 12.066 | 5.736 | 5.736 | 5.783 | 5.642 | 5.736 | 131,870 | 5.6733 | 0.16% |
| 2007-08-07 | 0 | 12.18 | 12.00 | 12.20 | 12.18 | 12.20 | 60,000 | 731,800 | 12.197 | 5.727 | 5.642 | 5.736 | 5.727 | 5.736 | 127,612 | 5.7346 | -0.16% |
| 2007-08-06 | 0 | 12.20 | 12.10 | 12.30 | 12.20 | 12.20 | 40,000 | 488,000 | 12.200 | 5.736 | 5.689 | 5.783 | 5.736 | 5.736 | 85,075 | 5.7361 | -2.24% |
| 2007-08-03 | 0 | 12.48 | 12.48 | - | 12.30 | 12.48 | 86,000 | 1,061,360 | 12.341 | 5.868 | 5.868 | - | 5.783 | 5.868 | 182,911 | 5.8026 | 3.14% |
| 2007-08-02 | 0 | 12.10 | 12.02 | - | 12.10 | 12.10 | 14,000 | 169,400 | 12.100 | 5.689 | 5.652 | - | 5.689 | 5.689 | 29,776 | 5.6891 | 0.83% |
| 2007-08-01 | 0 | 12.00 | 11.76 | - | 12.00 | 12.00 | 16,000 | 192,000 | 12.000 | 5.642 | 5.529 | - | 5.642 | 5.642 | 34,030 | 5.6421 | -0.33% |
| 2007-07-31 | 0 | 12.04 | 12.04 | - | 11.92 | 11.92 | 10,000 | 119,200 | 11.920 | 5.661 | 5.661 | - | 5.604 | 5.604 | 21,269 | 5.6045 | -1.31% |
| 2007-07-30 | 0 | 12.20 | 12.10 | - | - | - | 0 | 0 | - | 5.736 | 5.689 | - | - | - | 0 | - | 0.00% |
| 2007-07-27 | 0 | 12.20 | 12.20 | - | 12.10 | 12.10 | 18,000 | 217,800 | 12.100 | 5.736 | 5.736 | - | 5.689 | 5.689 | 38,284 | 5.6891 | -1.61% |
| 2007-07-26 | 0 | 12.40 | 12.30 | 12.50 | 12.40 | 12.50 | 40,000 | 496,400 | 12.410 | 5.830 | 5.783 | 5.877 | 5.830 | 5.877 | 85,075 | 5.8349 | 0.00% |
| 2007-07-25 | 0 | 12.40 | 12.30 | - | 12.30 | 12.40 | 40,000 | 495,000 | 12.375 | 5.830 | 5.783 | - | 5.783 | 5.830 | 85,075 | 5.8184 | -1.27% |
| 2007-07-24 | 0 | 12.56 | 12.50 | 12.84 | - | - | 0 | 0 | - | 5.905 | 5.877 | 6.037 | - | - | 0 | - | 0.00% |
| 2007-07-23 | 0 | 12.56 | 12.56 | 12.64 | 12.56 | 12.72 | 74,000 | 935,160 | 12.637 | 5.905 | 5.905 | 5.943 | 5.905 | 5.981 | 157,388 | 5.9417 | -1.26% |
| 2007-07-20 | 0 | 12.72 | 12.70 | 12.98 | 12.72 | 12.72 | 24,000 | 305,200 | 12.717 | 5.981 | 5.971 | 6.103 | 5.981 | 5.981 | 51,045 | 5.9791 | 0.16% |
| 2007-07-19 | 0 | 12.70 | 12.30 | 13.00 | - | - | 0 | 0 | - | 5.971 | 5.783 | 6.112 | - | - | 0 | - | 0.00% |
| 2007-07-18 | 0 | 12.70 | 12.70 | 12.80 | 12.28 | 12.80 | 42,000 | 534,360 | 12.723 | 5.971 | 5.971 | 6.018 | 5.774 | 6.018 | 89,328 | 5.9820 | -1.55% |
| 2007-07-17 | 0 | 12.90 | 12.90 | 13.00 | - | - | 0 | 0 | - | 6.065 | 6.065 | 6.112 | - | - | 0 | - | 0.00% |
| 2007-07-16 | 0 | 12.90 | 12.80 | 12.98 | 12.90 | 12.98 | 26,000 | 336,680 | 12.949 | 6.065 | 6.018 | 6.103 | 6.065 | 6.103 | 55,299 | 6.0884 | -0.77% |
| 2007-07-13 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.02 | 36,000 | 468,200 | 13.006 | 6.112 | 6.065 | 6.112 | 6.112 | 6.122 | 76,567 | 6.1149 | 0.00% |
| 2007-07-12 | 0 | 13.00 | 12.80 | 13.00 | 13.00 | 13.20 | 16,000 | 210,200 | 13.138 | 6.112 | 6.018 | 6.112 | 6.112 | 6.206 | 34,030 | 6.1769 | 0.00% |
| 2007-07-11 | 0 | 13.00 | 12.90 | 13.00 | 12.98 | 13.00 | 34,000 | 441,880 | 12.996 | 6.112 | 6.065 | 6.112 | 6.103 | 6.112 | 72,313 | 6.1106 | -0.15% |
| 2007-07-10 | 0 | 13.02 | 13.00 | 13.04 | 13.00 | 13.08 | 72,000 | 937,760 | 13.024 | 6.122 | 6.112 | 6.131 | 6.112 | 6.150 | 153,134 | 6.1238 | 0.15% |
| 2007-07-09 | 0 | 13.00 | 12.50 | - | 12.90 | 13.00 | 20,000 | 258,560 | 12.928 | 6.112 | 5.877 | - | 6.065 | 6.112 | 42,537 | 6.0784 | 0.62% |
| 2007-07-06 | 0 | 12.92 | 12.90 | - | 12.90 | 13.00 | 44,000 | 569,920 | 12.953 | 6.075 | 6.065 | - | 6.065 | 6.112 | 93,582 | 6.0900 | 0.00% |
| 2007-07-05 | 0 | 12.92 | 12.90 | 13.08 | 12.92 | 13.00 | 10,640 | 137,712 | 12.943 | 6.075 | 6.065 | 6.150 | 6.075 | 6.112 | 22,630 | 6.0854 | -0.62% |
| 2007-07-04 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 24,000 | 312,000 | 13.000 | 6.112 | 6.112 | 6.159 | 6.112 | 6.112 | 51,045 | 6.1123 | 0.00% |
| 2007-07-03 | 0 | 13.00 | 13.00 | - | - | - | 0 | 0 | - | 6.112 | 6.112 | - | - | - | 0 | - | 1.56% |
| 2007-06-29 | 0 | 12.80 | 12.80 | 13.10 | 12.80 | 13.00 | 40,000 | 518,400 | 12.960 | 6.018 | 6.018 | 6.159 | 6.018 | 6.112 | 85,075 | 6.0935 | -2.29% |
| 2007-06-28 | 0 | 13.10 | 12.50 | 13.50 | - | - | 0 | 0 | - | 6.159 | 5.877 | 6.347 | - | - | 0 | - | 0.00% |
| 2007-06-27 | 0 | 13.10 | 13.04 | 13.30 | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 6.159 | 6.131 | 6.253 | 6.159 | 6.159 | 8,507 | 6.1593 | -1.95% |
| 2007-06-26 | 0 | 13.36 | 13.04 | 13.36 | - | - | 0 | 0 | - | 6.282 | 6.131 | 6.282 | - | - | 0 | - | -0.60% |
| 2007-06-25 | 0 | 13.44 | 12.60 | 13.44 | 13.46 | 13.46 | 4,000 | 53,840 | 13.460 | 6.319 | 5.924 | 6.319 | 6.329 | 6.329 | 8,507 | 6.3286 | -0.30% |
| 2007-06-22 | 0 | 13.48 | 13.20 | 13.48 | 13.40 | 13.48 | 24,000 | 321,880 | 13.412 | 6.338 | 6.206 | 6.338 | 6.300 | 6.338 | 51,045 | 6.3058 | -0.15% |
| 2007-06-21 | 0 | 13.50 | 13.30 | 13.68 | 13.50 | 13.50 | 4,800 | 64,480 | 13.433 | 6.347 | 6.253 | 6.432 | 6.347 | 6.347 | 10,209 | 6.3160 | 0.00% |
| 2007-06-20 | 0 | 13.50 | 13.30 | 13.60 | 13.40 | 13.50 | 6,000 | 80,800 | 13.467 | 6.347 | 6.253 | 6.394 | 6.300 | 6.347 | 12,761 | 6.3317 | 3.05% |
| 2007-06-18 | 0 | 13.10 | 13.10 | - | - | - | 0 | 0 | - | 6.159 | 6.159 | - | - | - | 0 | - | 0.77% |
| 2007-06-15 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 30,000 | 390,000 | 13.000 | 6.112 | 6.112 | - | 6.112 | 6.112 | 63,806 | 6.1123 | -1.52% |
| 2007-06-14 | 0 | 13.20 | 13.20 | - | 13.20 | 13.20 | 12,000 | 158,400 | 13.200 | 6.206 | 6.206 | - | 6.206 | 6.206 | 25,522 | 6.2063 | 1.54% |
| 2007-06-13 | 0 | 13.00 | 13.00 | 14.10 | 13.00 | 13.34 | 88,000 | 1,166,840 | 13.260 | 6.112 | 6.112 | 6.629 | 6.112 | 6.272 | 187,164 | 6.2343 | -4.41% |
| 2007-06-12 | 0 | 13.60 | 13.50 | 13.62 | 13.60 | 13.80 | 74,000 | 1,012,640 | 13.684 | 6.394 | 6.347 | 6.404 | 6.394 | 6.488 | 157,388 | 6.4340 | -1.45% |
| 2007-06-11 | 0 | 13.80 | 13.52 | 14.10 | 13.70 | 13.80 | 8,000 | 110,200 | 13.775 | 6.488 | 6.357 | 6.629 | 6.441 | 6.488 | 17,015 | 6.4767 | 1.47% |
| 2007-06-08 | 0 | 13.60 | 13.30 | 13.80 | - | - | 0 | 0 | - | 6.394 | 6.253 | 6.488 | - | - | 0 | - | 0.00% |
| 2007-06-07 | 0 | 13.60 | 13.36 | 13.60 | 13.30 | 14.00 | 52,000 | 703,280 | 13.525 | 6.394 | 6.282 | 6.394 | 6.253 | 6.582 | 110,597 | 6.3589 | 2.26% |
| 2007-06-06 | 0 | 13.30 | 13.28 | 13.70 | 13.20 | 13.30 | 52,000 | 689,800 | 13.265 | 6.253 | 6.244 | 6.441 | 6.206 | 6.253 | 110,597 | 6.2371 | 0.76% |
| 2007-06-05 | 0 | 13.20 | 13.14 | 13.30 | 13.20 | 13.30 | 58,000 | 767,600 | 13.234 | 6.206 | 6.178 | 6.253 | 6.206 | 6.253 | 123,358 | 6.2225 | 0.00% |
| 2007-06-04 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 6.206 | 6.206 | 6.253 | 6.206 | 6.206 | 4,254 | 6.2063 | 0.00% |
| 2007-06-01 | 0 | 13.20 | 13.20 | 13.40 | 13.10 | 13.30 | 36,000 | 473,800 | 13.161 | 6.206 | 6.206 | 6.300 | 6.159 | 6.253 | 76,567 | 6.1880 | 1.38% |
| 2007-05-31 | 0 | 13.02 | 13.02 | - | 13.02 | 13.02 | 34,000 | 442,680 | 13.020 | 6.122 | 6.122 | - | 6.122 | 6.122 | 72,313 | 6.1217 | 0.15% |
| 2007-05-30 | 0 | 13.00 | 12.92 | 13.30 | 13.00 | 13.00 | 60,000 | 780,000 | 13.000 | 6.112 | 6.075 | 6.253 | 6.112 | 6.112 | 127,612 | 6.1123 | 0.00% |
| 2007-05-29 | 0 | 13.00 | 13.00 | - | - | - | 0 | 0 | - | 6.112 | 6.112 | - | - | - | 0 | - | 0.00% |
| 2007-05-28 | 0 | 13.00 | 13.00 | 13.18 | 13.00 | 13.10 | 16,000 | 208,400 | 13.025 | 6.112 | 6.112 | 6.197 | 6.112 | 6.159 | 34,030 | 6.1240 | -1.07% |
| 2007-05-25 | 0 | 13.14 | - | 13.28 | 13.14 | 13.14 | 3,630 | 47,470 | 13.077 | 6.178 | - | 6.244 | 6.178 | 6.178 | 7,721 | 6.1485 | -0.15% |
| 2007-05-23 | 0 | 13.16 | 13.16 | 13.20 | 13.10 | 13.14 | 22,000 | 289,000 | 13.136 | 6.188 | 6.188 | 6.206 | 6.159 | 6.178 | 46,791 | 6.1764 | 0.15% |
| 2007-05-22 | 0 | 13.14 | 13.10 | 13.50 | 13.12 | 13.30 | 24,240 | 318,915 | 13.157 | 6.178 | 6.159 | 6.347 | 6.169 | 6.253 | 51,555 | 6.1859 | -1.20% |
| 2007-05-21 | 0 | 13.30 | 13.30 | 13.50 | 13.30 | 13.50 | 54,000 | 719,080 | 13.316 | 6.253 | 6.253 | 6.347 | 6.253 | 6.347 | 114,851 | 6.2610 | -0.75% |
| 2007-05-18 | 0 | 13.40 | - | 13.60 | - | - | 0 | 0 | - | 6.300 | - | 6.394 | - | - | 0 | - | 0.00% |
| 2007-05-17 | 0 | 13.40 | - | 13.50 | 13.40 | 13.40 | 2,000 | 26,800 | 13.400 | 6.300 | - | 6.347 | 6.300 | 6.300 | 4,254 | 6.3003 | 0.00% |
| 2007-05-16 | 0 | 13.40 | 13.22 | 13.68 | 13.40 | 13.40 | 6,000 | 80,400 | 13.400 | 6.300 | 6.216 | 6.432 | 6.300 | 6.300 | 12,761 | 6.3003 | -0.74% |
| 2007-05-15 | 0 | 13.50 | 13.40 | 13.50 | 13.30 | 13.50 | 24,280 | 324,952 | 13.384 | 6.347 | 6.300 | 6.347 | 6.253 | 6.347 | 51,640 | 6.2926 | 1.50% |
| 2007-05-14 | 0 | 13.30 | 13.00 | 13.30 | 13.50 | 13.50 | 8,000 | 108,000 | 13.500 | 6.253 | 6.112 | 6.253 | 6.347 | 6.347 | 17,015 | 6.3474 | -0.75% |
| 2007-05-11 | 0 | 13.40 | 13.20 | 13.50 | - | - | 0 | 0 | - | 6.300 | 6.206 | 6.347 | - | - | 0 | - | 0.00% |
| 2007-05-10 | 0 | 13.40 | 13.40 | 13.50 | 13.00 | 13.40 | 54,000 | 703,000 | 13.019 | 6.300 | 6.300 | 6.347 | 6.112 | 6.300 | 114,851 | 6.1210 | 2.45% |
| 2007-05-09 | 0 | 13.08 | 13.00 | 13.10 | 13.00 | 13.08 | 64,000 | 833,800 | 13.028 | 6.150 | 6.112 | 6.159 | 6.112 | 6.150 | 136,120 | 6.1255 | 0.62% |
| 2007-05-08 | 0 | 13.00 | 12.90 | 13.00 | 12.80 | 13.00 | 44,000 | 568,000 | 12.909 | 6.112 | 6.065 | 6.112 | 6.018 | 6.112 | 93,582 | 6.0695 | 2.69% |
| 2007-05-07 | 0 | 12.66 | 12.62 | 13.00 | 12.66 | 12.66 | 4,000 | 50,640 | 12.660 | 5.952 | 5.934 | 6.112 | 5.952 | 5.952 | 8,507 | 5.9524 | -2.62% |
| 2007-05-04 | 0 | 13.00 | 12.60 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 6.112 | 5.924 | 6.112 | 6.112 | 6.112 | 4,254 | 6.1123 | 4.00% |
| 2007-05-03 | 0 | 12.50 | 12.50 | 13.00 | - | - | 4,000 | 51,200 | 12.800 | 5.877 | 5.877 | 6.112 | - | - | 8,507 | 6.0182 | 0.00% |
| 2007-05-02 | 0 | 12.50 | 12.50 | - | 12.40 | 12.50 | 18,000 | 224,200 | 12.456 | 5.877 | 5.877 | - | 5.830 | 5.877 | 38,284 | 5.8563 | 0.81% |
| 2007-04-30 | 0 | 12.40 | 12.40 | 12.90 | 12.40 | 12.40 | 18,000 | 223,200 | 12.400 | 5.830 | 5.830 | 6.065 | 5.830 | 5.830 | 38,284 | 5.8302 | 0.16% |
| 2007-04-27 | 0 | 12.38 | 12.32 | 13.00 | 12.32 | 12.38 | 12,000 | 148,000 | 12.333 | 5.821 | 5.793 | 6.112 | 5.793 | 5.821 | 25,522 | 5.7988 | 0.65% |
| 2007-04-26 | 0 | 12.30 | 12.30 | 13.00 | 12.30 | 12.32 | 26,000 | 319,840 | 12.302 | 5.783 | 5.783 | 6.112 | 5.783 | 5.793 | 55,299 | 5.7839 | -0.97% |
| 2007-04-25 | 0 | 12.42 | 12.34 | 12.48 | 12.40 | 12.42 | 8,000 | 99,240 | 12.405 | 5.840 | 5.802 | 5.868 | 5.830 | 5.840 | 17,015 | 5.8325 | 0.16% |
| 2007-04-24 | 0 | 12.40 | 12.20 | 12.50 | 12.40 | 12.40 | 6,000 | 74,400 | 12.400 | 5.830 | 5.736 | 5.877 | 5.830 | 5.830 | 12,761 | 5.8302 | 0.81% |
| 2007-04-23 | 0 | 12.30 | 12.30 | 12.50 | 12.20 | 12.30 | 8,000 | 98,000 | 12.250 | 5.783 | 5.783 | 5.877 | 5.736 | 5.783 | 17,015 | 5.7596 | 0.65% |
| 2007-04-20 | 0 | 12.22 | 12.20 | 12.34 | 12.20 | 12.32 | 44,000 | 538,080 | 12.229 | 5.746 | 5.736 | 5.802 | 5.736 | 5.793 | 93,582 | 5.7498 | 0.16% |
| 2007-04-19 | 0 | 12.20 | 12.20 | 12.40 | 12.00 | 12.20 | 48,000 | 580,400 | 12.092 | 5.736 | 5.736 | 5.830 | 5.642 | 5.736 | 102,090 | 5.6852 | 0.83% |
| 2007-04-18 | 0 | 12.10 | 12.10 | 12.38 | 12.10 | 12.20 | 47,720 | 578,040 | 12.113 | 5.689 | 5.689 | 5.821 | 5.689 | 5.736 | 101,494 | 5.6953 | -0.66% |
| 2007-04-17 | 0 | 12.18 | 12.06 | 12.28 | 12.18 | 12.18 | 4,000 | 48,720 | 12.180 | 5.727 | 5.670 | 5.774 | 5.727 | 5.727 | 8,507 | 5.7267 | 1.16% |
| 2007-04-16 | 0 | 12.04 | 12.02 | 12.20 | 12.02 | 12.10 | 12,000 | 144,640 | 12.053 | 5.661 | 5.652 | 5.736 | 5.652 | 5.689 | 25,522 | 5.6672 | 0.33% |
| 2007-04-13 | 0 | 12.00 | 12.00 | 12.16 | - | - | 0 | 0 | - | 5.642 | 5.642 | 5.717 | - | - | 0 | - | 0.00% |
| 2007-04-12 | 0 | 12.00 | 12.00 | 12.30 | 11.90 | 12.20 | 20,000 | 241,000 | 12.050 | 5.642 | 5.642 | 5.783 | 5.595 | 5.736 | 42,537 | 5.6656 | 0.00% |
| 2007-04-11 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.00 | 109,040 | 1,308,376 | 11.999 | 5.642 | 5.642 | 5.680 | 5.642 | 5.642 | 231,914 | 5.6417 | -0.83% |
| 2007-04-10 | 0 | 12.10 | 12.00 | 12.18 | 12.00 | 12.10 | 42,000 | 505,480 | 12.035 | 5.689 | 5.642 | 5.727 | 5.642 | 5.689 | 89,328 | 5.6587 | 0.83% |
| 2007-04-04 | 0 | 12.00 | 11.80 | 12.00 | 12.00 | 12.00 | 4,000 | 48,000 | 12.000 | 5.642 | 5.548 | 5.642 | 5.642 | 5.642 | 8,507 | 5.6421 | 0.00% |
| 2007-04-03 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 40,000 | 480,200 | 12.005 | 5.642 | 5.642 | 5.689 | 5.642 | 5.689 | 85,075 | 5.6445 | 0.00% |
| 2007-04-02 | 0 | 12.00 | 12.00 | 12.50 | 12.00 | 12.00 | 14,000 | 168,000 | 12.000 | 5.642 | 5.642 | 5.877 | 5.642 | 5.642 | 29,776 | 5.6421 | 0.00% |
| 2007-03-30 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.10 | 40,000 | 481,000 | 12.025 | 5.642 | 5.642 | 5.736 | 5.642 | 5.689 | 85,075 | 5.6539 | -0.83% |
| 2007-03-29 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.20 | 6,000 | 72,960 | 12.160 | 5.689 | 5.642 | 5.689 | 5.689 | 5.736 | 12,761 | 5.7173 | 0.83% |
| 2007-03-28 | 0 | 12.00 | - | 12.08 | - | - | 0 | 0 | - | 5.642 | - | 5.680 | - | - | 0 | - | 0.00% |
| 2007-03-27 | 0 | 12.00 | 12.00 | 12.02 | 12.00 | 12.02 | 10,000 | 120,040 | 12.004 | 5.642 | 5.642 | 5.652 | 5.642 | 5.652 | 21,269 | 5.6440 | -0.33% |
| 2007-03-26 | 0 | 12.04 | 11.90 | 12.10 | 11.90 | 12.04 | 34,000 | 407,080 | 11.973 | 5.661 | 5.595 | 5.689 | 5.595 | 5.661 | 72,313 | 5.6294 | 1.18% |
| 2007-03-23 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 11.90 | 18,000 | 214,200 | 11.900 | 5.595 | 5.595 | 5.642 | 5.595 | 5.595 | 38,284 | 5.5951 | 0.00% |
| 2007-03-22 | 0 | 11.90 | 11.80 | - | 11.90 | 11.90 | 46,000 | 547,400 | 11.900 | 5.595 | 5.548 | - | 5.595 | 5.595 | 97,836 | 5.5951 | 0.85% |
| 2007-03-21 | 0 | 11.80 | 11.70 | 12.00 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 5.548 | 5.501 | 5.642 | 5.548 | 5.548 | 12,761 | 5.5481 | 0.00% |
| 2007-03-20 | 0 | 11.80 | 11.80 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 5.548 | 5.548 | 5.642 | 5.548 | 5.548 | 4,254 | 5.5481 | -1.67% |
| 2007-03-19 | 0 | 12.00 | 11.80 | 12.08 | - | - | 0 | 0 | - | 5.642 | 5.548 | 5.680 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.02 | 46,000 | 552,240 | 12.005 | 5.642 | 5.557 | 5.670 | 5.642 | 5.652 | 97,836 | 5.6446 | -0.17% |
| 2007-03-15 | 0 | 12.02 | 12.02 | 12.08 | 12.00 | 12.02 | 22,000 | 264,400 | 12.018 | 5.652 | 5.652 | 5.680 | 5.642 | 5.652 | 46,791 | 5.6506 | 0.17% |
| 2007-03-14 | 0 | 12.00 | 11.86 | 12.00 | 11.90 | 12.00 | 60,000 | 714,280 | 11.905 | 5.642 | 5.576 | 5.642 | 5.595 | 5.642 | 127,612 | 5.5973 | 0.00% |
| 2007-03-13 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 80,000 | 960,680 | 12.009 | 5.642 | 5.642 | 5.689 | 5.642 | 5.689 | 170,149 | 5.6461 | -0.83% |
| 2007-03-12 | 0 | 12.10 | 12.00 | 12.10 | 11.98 | 12.10 | 88,000 | 1,058,160 | 12.025 | 5.689 | 5.642 | 5.689 | 5.633 | 5.689 | 187,164 | 5.6536 | 0.83% |
| 2007-03-09 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 80,000 | 959,800 | 11.998 | 5.642 | 5.595 | 5.642 | 5.642 | 5.642 | 170,149 | 5.6409 | 0.00% |
| 2007-03-08 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 32,000 | 384,000 | 12.000 | 5.642 | 5.595 | 5.642 | 5.642 | 5.642 | 68,060 | 5.6421 | 0.00% |
| 2007-03-07 | 0 | 12.00 | 12.00 | 12.48 | 11.72 | 12.20 | 262,000 | 3,154,840 | 12.041 | 5.642 | 5.642 | 5.868 | 5.510 | 5.736 | 557,239 | 5.6616 | 2.39% |
| 2007-03-06 | 0 | 11.72 | 11.50 | 11.90 | 11.30 | 11.90 | 348,074 | 4,013,418 | 11.530 | 5.510 | 5.407 | 5.595 | 5.313 | 5.595 | 740,307 | 5.4213 | -0.68% |
| 2007-03-05 | 0 | 11.80 | 11.02 | 11.80 | 10.80 | 12.00 | 444,000 | 5,076,480 | 11.434 | 5.548 | 5.181 | 5.548 | 5.078 | 5.642 | 944,329 | 5.3758 | -2.48% |
| 2007-03-02 | 0 | 12.10 | 12.08 | 12.40 | 12.08 | 12.90 | 48,000 | 594,120 | 12.378 | 5.689 | 5.680 | 5.830 | 5.680 | 6.065 | 102,090 | 5.8196 | -6.20% |
| 2007-03-01 | 0 | 12.90 | 12.60 | 12.90 | 12.60 | 12.90 | 124,000 | 1,590,000 | 12.823 | 6.065 | 5.924 | 6.065 | 5.924 | 6.065 | 263,732 | 6.0289 | 2.38% |
| 2007-02-28 | 0 | 12.60 | 12.60 | 12.90 | 12.50 | 12.60 | 16,599 | 208,224 | 12.544 | 5.924 | 5.924 | 6.065 | 5.877 | 5.924 | 35,304 | 5.8981 | -3.37% |
| 2007-02-27 | 0 | 13.04 | 13.04 | 13.46 | 13.00 | 13.66 | 106,000 | 1,420,600 | 13.402 | 6.131 | 6.131 | 6.329 | 6.112 | 6.423 | 225,448 | 6.3012 | -4.82% |
| 2007-02-26 | 0 | 13.70 | 13.60 | 13.70 | 13.60 | 13.76 | 300,000 | 4,103,840 | 13.679 | 6.441 | 6.394 | 6.441 | 6.394 | 6.470 | 638,060 | 6.4317 | 2.39% |
| 2007-02-23 | 0 | 13.38 | 13.32 | 13.40 | 13.10 | 13.50 | 192,000 | 2,568,800 | 13.379 | 6.291 | 6.263 | 6.300 | 6.159 | 6.347 | 408,359 | 6.2906 | 2.29% |
| 2007-02-22 | 0 | 13.08 | 12.86 | 13.08 | 12.70 | 13.10 | 44,000 | 570,760 | 12.972 | 6.150 | 6.046 | 6.150 | 5.971 | 6.159 | 93,582 | 6.0990 | 2.99% |
| 2007-02-21 | 0 | 12.70 | 12.50 | 12.70 | 12.60 | 12.80 | 40,000 | 505,000 | 12.625 | 5.971 | 5.877 | 5.971 | 5.924 | 6.018 | 85,075 | 5.9360 | 1.60% |
| 2007-02-16 | 0 | 12.50 | 12.10 | 12.50 | 12.20 | 12.50 | 52,000 | 642,000 | 12.346 | 5.877 | 5.689 | 5.877 | 5.736 | 5.877 | 110,597 | 5.8049 | 1.63% |
| 2007-02-15 | 0 | 12.30 | 12.00 | 12.30 | 12.30 | 12.30 | 156,000 | 1,918,800 | 12.300 | 5.783 | 5.642 | 5.783 | 5.783 | 5.783 | 331,791 | 5.7832 | 0.00% |
| 2007-02-14 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.30 | 6,000 | 73,400 | 12.233 | 5.783 | 5.736 | 5.783 | 5.736 | 5.783 | 12,761 | 5.7518 | 2.50% |
| 2007-02-13 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.10 | 414,000 | 4,969,000 | 12.002 | 5.642 | 5.642 | 5.783 | 5.642 | 5.689 | 880,523 | 5.6432 | -3.23% |
| 2007-02-12 | 0 | 12.40 | 12.20 | 12.40 | 12.00 | 12.40 | 208,000 | 2,553,200 | 12.275 | 5.830 | 5.736 | 5.830 | 5.642 | 5.830 | 442,388 | 5.7714 | 0.00% |
| 2007-02-09 | 0 | 12.40 | 12.28 | 12.40 | 12.40 | 12.40 | 12,000 | 148,800 | 12.400 | 5.830 | 5.774 | 5.830 | 5.830 | 5.830 | 25,522 | 5.8302 | 0.65% |
| 2007-02-08 | 0 | 12.32 | 12.28 | 12.32 | 12.10 | 12.34 | 248,000 | 3,024,240 | 12.195 | 5.793 | 5.774 | 5.793 | 5.689 | 5.802 | 527,463 | 5.7336 | 0.98% |
| 2007-02-07 | 0 | 12.20 | 12.06 | 12.20 | 11.70 | 12.20 | 352,000 | 4,209,800 | 11.960 | 5.736 | 5.670 | 5.736 | 5.501 | 5.736 | 748,657 | 5.6231 | 1.67% |
| 2007-02-06 | 0 | 12.00 | 11.94 | 12.10 | 11.30 | 12.00 | 224,000 | 2,650,840 | 11.834 | 5.642 | 5.614 | 5.689 | 5.313 | 5.642 | 476,418 | 5.5641 | 6.19% |
| 2007-02-05 | 0 | 11.30 | 11.00 | 11.50 | 11.00 | 11.30 | 266,000 | 2,991,320 | 11.246 | 5.313 | 5.172 | 5.407 | 5.172 | 5.313 | 565,747 | 5.2874 | 2.73% |
| 2007-02-02 | 0 | 11.00 | 10.70 | 11.30 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 5.172 | 5.031 | 5.313 | 5.172 | 5.172 | 4,254 | 5.1719 | 0.00% |
| 2007-02-01 | 0 | 11.00 | 10.50 | 11.30 | 10.28 | 11.00 | 80,000 | 853,760 | 10.672 | 5.172 | 4.937 | 5.313 | 4.833 | 5.172 | 170,149 | 5.0177 | 8.27% |
| 2007-01-31 | 0 | 10.16 | 10.10 | 10.28 | 10.16 | 10.16 | 28,000 | 284,480 | 10.160 | 4.777 | 4.749 | 4.833 | 4.777 | 4.777 | 59,552 | 4.7770 | 0.59% |
| 2007-01-30 | 0 | 10.10 | 10.10 | 10.26 | 10.10 | 10.10 | 10,000 | 101,000 | 10.100 | 4.749 | 4.749 | 4.824 | 4.749 | 4.749 | 21,269 | 4.7488 | 0.40% |
| 2007-01-29 | 0 | 10.06 | 10.06 | 10.18 | 10.00 | 10.10 | 46,000 | 462,640 | 10.057 | 4.730 | 4.730 | 4.786 | 4.702 | 4.749 | 97,836 | 4.7287 | 1.11% |
| 2007-01-26 | 0 | 9.950 | 9.950 | 9.980 | 9.950 | 9.950 | 4,000 | 39,800 | 9.9500 | 4.678 | 4.678 | 4.692 | 4.678 | 4.678 | 8,507 | 4.6782 | -0.30% |
| 2007-01-25 | 0 | 9.980 | 9.950 | 9.990 | 9.900 | 9.980 | 214,561 | 2,135,399 | 9.9524 | 4.692 | 4.678 | 4.697 | 4.655 | 4.692 | 456,343 | 4.6794 | 0.81% |
| 2007-01-24 | 0 | 9.900 | 9.900 | 9.960 | 9.850 | 9.900 | 74,000 | 731,400 | 9.8838 | 4.655 | 4.655 | 4.683 | 4.631 | 4.655 | 157,388 | 4.6471 | 0.00% |
| 2007-01-23 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 9.950 | 168,000 | 1,664,800 | 9.9095 | 4.655 | 4.655 | 4.678 | 4.655 | 4.678 | 357,314 | 4.6592 | -0.40% |
| 2007-01-22 | 0 | 9.940 | 9.860 | 9.950 | 9.800 | 9.940 | 138,000 | 1,358,420 | 9.8436 | 4.674 | 4.636 | 4.678 | 4.608 | 4.674 | 293,508 | 4.6282 | 0.81% |
| 2007-01-19 | 0 | 9.860 | 9.860 | 9.950 | 9.860 | 9.950 | 40,000 | 396,220 | 9.9055 | 4.636 | 4.636 | 4.678 | 4.636 | 4.678 | 85,075 | 4.6573 | -1.20% |
| 2007-01-18 | 0 | 9.980 | 9.860 | 9.980 | 9.850 | 9.980 | 20,000 | 197,260 | 9.8630 | 4.692 | 4.636 | 4.692 | 4.631 | 4.692 | 42,537 | 4.6373 | 0.81% |
| 2007-01-17 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 242,000 | 2,385,320 | 9.8567 | 4.655 | 4.631 | 4.655 | 4.608 | 4.655 | 514,702 | 4.6344 | -1.00% |
| 2007-01-16 | 0 | 10.00 | 9.900 | 10.00 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 4.702 | 4.655 | 4.702 | 4.702 | 4.702 | 25,522 | 4.7018 | 0.00% |
| 2007-01-15 | 0 | 10.00 | 9.800 | 10.00 | 9.800 | 10.00 | 78,000 | 777,300 | 9.9654 | 4.702 | 4.608 | 4.702 | 4.608 | 4.702 | 165,896 | 4.6855 | 3.31% |
| 2007-01-12 | 0 | 9.680 | 9.680 | 9.800 | 9.600 | 9.620 | 20,000 | 192,120 | 9.6060 | 4.551 | 4.551 | 4.608 | 4.514 | 4.523 | 42,537 | 4.5165 | 1.57% |
| 2007-01-11 | 0 | 9.530 | 9.530 | 9.650 | 9.480 | 9.600 | 166,000 | 1,580,500 | 9.5211 | 4.481 | 4.481 | 4.537 | 4.457 | 4.514 | 353,060 | 4.4766 | -0.73% |
| 2007-01-10 | 0 | 9.600 | 9.300 | 9.800 | 9.250 | 9.600 | 150,000 | 1,397,100 | 9.3140 | 4.514 | 4.373 | 4.608 | 4.349 | 4.514 | 319,030 | 4.3792 | 3.78% |
| 2007-01-09 | 0 | 9.250 | 9.250 | 9.390 | 9.240 | 9.240 | 8,000 | 73,920 | 9.2400 | 4.349 | 4.349 | 4.415 | 4.344 | 4.344 | 17,015 | 4.3444 | 0.33% |
| 2007-01-08 | 0 | 9.220 | 9.220 | 9.400 | - | - | 0 | 0 | - | 4.335 | 4.335 | 4.420 | - | - | 0 | - | 0.00% |
| 2007-01-05 | 0 | 9.220 | 9.220 | 9.300 | 9.200 | 9.200 | 6,000 | 55,200 | 9.2000 | 4.335 | 4.335 | 4.373 | 4.326 | 4.326 | 12,761 | 4.3256 | 0.22% |
| 2007-01-04 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.200 | 14,000 | 128,800 | 9.2000 | 4.326 | 4.326 | 4.373 | 4.326 | 4.326 | 29,776 | 4.3256 | 0.55% |
| 2007-01-03 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.150 | 4,000 | 36,500 | 9.1250 | 4.302 | 4.279 | 4.326 | 4.279 | 4.302 | 8,507 | 4.2903 | 0.55% |
| 2007-01-02 | 0 | 9.100 | 9.100 | 9.180 | 9.020 | 9.100 | 14,000 | 126,500 | 9.0357 | 4.279 | 4.279 | 4.316 | 4.241 | 4.279 | 29,776 | 4.2484 | -0.22% |
| 2006-12-29 | 0 | 9.120 | 9.050 | 9.150 | 9.020 | 9.120 | 22,000 | 199,220 | 9.0555 | 4.288 | 4.255 | 4.302 | 4.241 | 4.288 | 46,791 | 4.2576 | 0.22% |
| 2006-12-28 | 0 | 9.100 | 9.010 | 9.180 | 9.000 | 9.100 | 90,000 | 811,900 | 9.0211 | 4.279 | 4.236 | 4.316 | 4.232 | 4.279 | 191,418 | 4.2415 | 0.89% |
| 2006-12-27 | 0 | 9.020 | 9.020 | - | 9.000 | 9.000 | 50,000 | 450,000 | 9.0000 | 4.241 | 4.241 | - | 4.232 | 4.232 | 106,343 | 4.2316 | -0.33% |
| 2006-12-22 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.150 | 94,000 | 848,000 | 9.0213 | 4.255 | 4.232 | 4.279 | 4.232 | 4.302 | 199,926 | 4.2416 | -0.11% |
| 2006-12-21 | 0 | 9.060 | 9.060 | 9.200 | - | - | 6,000 | 54,000 | 9.0000 | 4.260 | 4.260 | 4.326 | - | - | 12,761 | 4.2316 | 0.67% |
| 2006-12-20 | 0 | 9.000 | 8.870 | 9.000 | - | - | 0 | 0 | - | 4.232 | 4.170 | 4.232 | - | - | 0 | - | 0.00% |
| 2006-12-19 | 0 | 9.000 | 8.850 | 9.000 | 9.000 | 9.000 | 32,000 | 288,000 | 9.0000 | 4.232 | 4.161 | 4.232 | 4.232 | 4.232 | 68,060 | 4.2316 | 1.69% |
| 2006-12-18 | 0 | 8.850 | 8.800 | 9.000 | 8.850 | 8.900 | 38,000 | 336,700 | 8.8605 | 4.161 | 4.138 | 4.232 | 4.161 | 4.185 | 80,821 | 4.1660 | -0.56% |
| 2006-12-15 | 0 | 8.900 | 8.850 | 8.900 | 8.700 | 8.900 | 64,000 | 562,600 | 8.7906 | 4.185 | 4.161 | 4.185 | 4.091 | 4.185 | 136,120 | 4.1331 | 1.71% |
| 2006-12-14 | 0 | 8.750 | 8.750 | 8.900 | 8.600 | 8.750 | 130,000 | 1,132,900 | 8.7146 | 4.114 | 4.114 | 4.185 | 4.044 | 4.114 | 276,493 | 4.0974 | 0.57% |
| 2006-12-13 | 0 | 8.700 | 8.600 | 8.800 | - | - | 0 | 0 | - | 4.091 | 4.044 | 4.138 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 8.700 | 8.700 | 8.850 | - | - | 0 | 0 | - | 4.091 | 4.091 | 4.161 | - | - | 0 | - | 0.00% |
| 2006-12-11 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.800 | 72,000 | 630,000 | 8.7500 | 4.091 | 4.091 | 4.114 | 4.091 | 4.138 | 153,134 | 4.1140 | 0.00% |
| 2006-12-08 | 0 | 8.700 | 8.700 | 8.900 | 8.600 | 8.700 | 84,000 | 725,800 | 8.6405 | 4.091 | 4.091 | 4.185 | 4.044 | 4.091 | 178,657 | 4.0625 | 0.00% |
| 2006-12-07 | 0 | 8.700 | 8.640 | 8.800 | 8.550 | 8.700 | 70,000 | 600,500 | 8.5786 | 4.091 | 4.062 | 4.138 | 4.020 | 4.091 | 148,881 | 4.0334 | 1.75% |
| 2006-12-06 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.600 | 212,000 | 1,813,100 | 8.5524 | 4.020 | 4.020 | 4.044 | 4.020 | 4.044 | 450,896 | 4.0211 | 0.59% |
| 2006-12-05 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 124,000 | 1,054,000 | 8.5000 | 3.996 | 3.996 | 4.044 | 3.996 | 3.996 | 263,732 | 3.9965 | 0.00% |
| 2006-12-04 | 0 | 8.500 | 8.500 | 8.600 | - | - | 0 | 0 | - | 3.996 | 3.996 | 4.044 | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 8.500 | 8.380 | 8.600 | 8.500 | 8.550 | 170,000 | 1,446,100 | 8.5065 | 3.996 | 3.940 | 4.044 | 3.996 | 4.020 | 361,567 | 3.9995 | 0.00% |
| 2006-11-30 | 0 | 8.500 | 8.500 | 8.600 | 8.450 | 8.500 | 40,400 | 342,296 | 8.4727 | 3.996 | 3.996 | 4.044 | 3.973 | 3.996 | 85,925 | 3.9836 | 0.00% |
| 2006-11-29 | 0 | 8.500 | 8.470 | - | 8.500 | 8.500 | 96,000 | 816,000 | 8.5000 | 3.996 | 3.982 | - | 3.996 | 3.996 | 204,179 | 3.9965 | 0.59% |
| 2006-11-28 | 0 | 8.450 | 8.310 | 8.500 | - | - | 0 | 0 | - | 3.973 | 3.907 | 3.996 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 8.450 | 8.350 | 8.450 | 8.450 | 8.450 | 10,000 | 84,500 | 8.4500 | 3.973 | 3.926 | 3.973 | 3.973 | 3.973 | 21,269 | 3.9730 | 0.00% |
| 2006-11-24 | 0 | 8.450 | 8.450 | 8.550 | - | - | 0 | 0 | - | 3.973 | 3.973 | 4.020 | - | - | 0 | - | 0.00% |
| 2006-11-23 | 0 | 8.450 | 8.450 | 8.550 | 8.450 | 8.450 | 20,000 | 169,000 | 8.4500 | 3.973 | 3.973 | 4.020 | 3.973 | 3.973 | 42,537 | 3.9730 | 0.00% |
| 2006-11-22 | 0 | 8.450 | 8.400 | 8.490 | 8.450 | 8.500 | 60,000 | 507,840 | 8.4640 | 3.973 | 3.949 | 3.992 | 3.973 | 3.996 | 127,612 | 3.9796 | -0.59% |
| 2006-11-21 | 0 | 8.500 | 8.450 | 8.600 | 8.400 | 8.500 | 32,000 | 270,400 | 8.4500 | 3.996 | 3.973 | 4.044 | 3.949 | 3.996 | 68,060 | 3.9730 | -0.58% |
| 2006-11-20 | 0 | 8.550 | 8.330 | 8.580 | 8.500 | 8.550 | 6,000 | 51,200 | 8.5333 | 4.020 | 3.917 | 4.034 | 3.996 | 4.020 | 12,761 | 4.0122 | 1.79% |
| 2006-11-17 | 0 | 8.400 | 8.400 | 8.550 | - | - | 0 | 0 | - | 3.949 | 3.949 | 4.020 | - | - | 0 | - | 0.00% |
| 2006-11-16 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.400 | 6,000 | 50,400 | 8.4000 | 3.949 | 3.949 | 3.996 | 3.949 | 3.949 | 12,761 | 3.9495 | -0.59% |
| 2006-11-15 | 0 | 8.450 | 8.400 | - | 8.450 | 8.500 | 118,000 | 1,000,000 | 8.4746 | 3.973 | 3.949 | - | 3.973 | 3.996 | 250,970 | 3.9845 | -0.59% |
| 2006-11-14 | 0 | 8.500 | 8.400 | 8.550 | 8.500 | 8.550 | 90,000 | 766,500 | 8.5167 | 3.996 | 3.949 | 4.020 | 3.996 | 4.020 | 191,418 | 4.0043 | 0.00% |
| 2006-11-13 | 0 | 8.500 | 8.340 | 8.550 | - | - | 330 | 2,739 | 8.3000 | 3.996 | 3.921 | 4.020 | - | - | 702 | 3.9025 | 0.00% |
| 2006-11-10 | 0 | 8.500 | 8.380 | 8.600 | 8.500 | 8.650 | 64,000 | 546,100 | 8.5328 | 3.996 | 3.940 | 4.044 | 3.996 | 4.067 | 136,120 | 4.0119 | -1.73% |
| 2006-11-09 | 0 | 8.650 | 8.650 | 8.700 | 8.550 | 8.550 | 10,000 | 85,500 | 8.5500 | 4.067 | 4.067 | 4.091 | 4.020 | 4.020 | 21,269 | 4.0200 | 0.00% |
| 2006-11-08 | 0 | 8.650 | 8.650 | - | 8.600 | 8.650 | 12,000 | 103,500 | 8.6250 | 4.067 | 4.067 | - | 4.044 | 4.067 | 25,522 | 4.0553 | 0.58% |
| 2006-11-07 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 6,000 | 51,600 | 8.6000 | 4.044 | 4.044 | 4.091 | 4.044 | 4.044 | 12,761 | 4.0435 | 0.94% |
| 2006-11-06 | 0 | 8.520 | 8.310 | 8.600 | - | - | 0 | 0 | - | 4.006 | 3.907 | 4.044 | - | - | 0 | - | 0.00% |
| 2006-11-03 | 0 | 8.520 | 8.420 | 8.600 | 8.360 | 8.520 | 22,000 | 185,840 | 8.4473 | 4.006 | 3.959 | 4.044 | 3.931 | 4.006 | 46,791 | 3.9717 | 2.40% |
| 2006-11-02 | 0 | 8.320 | 8.320 | 8.650 | 8.300 | 8.600 | 38,000 | 323,500 | 8.5132 | 3.912 | 3.912 | 4.067 | 3.902 | 4.044 | 80,821 | 4.0027 | -2.35% |
| 2006-11-01 | 0 | 8.520 | 8.510 | 8.700 | 8.520 | 8.650 | 8,000 | 68,420 | 8.5525 | 4.006 | 4.001 | 4.091 | 4.006 | 4.067 | 17,015 | 4.0212 | -2.07% |
| 2006-10-31 | 0 | 8.700 | 8.400 | 8.870 | - | - | 0 | 0 | - | 4.091 | 3.949 | 4.170 | - | - | 0 | - | 0.00% |
| 2006-10-27 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.750 | 76,000 | 662,980 | 8.7234 | 4.091 | 4.091 | 4.138 | 4.091 | 4.114 | 161,642 | 4.1015 | -1.14% |
| 2006-10-26 | 0 | 8.800 | 8.710 | 8.800 | 8.800 | 8.850 | 44,000 | 387,300 | 8.8023 | 4.138 | 4.095 | 4.138 | 4.138 | 4.161 | 93,582 | 4.1386 | -0.45% |
| 2006-10-25 | 0 | 8.840 | 8.840 | 9.000 | 8.750 | 8.890 | 38,000 | 334,400 | 8.8000 | 4.156 | 4.156 | 4.232 | 4.114 | 4.180 | 80,821 | 4.1375 | 1.03% |
| 2006-10-24 | 0 | 8.750 | 8.710 | 8.900 | 8.750 | 8.900 | 54,000 | 475,320 | 8.8022 | 4.114 | 4.095 | 4.185 | 4.114 | 4.185 | 114,851 | 4.1386 | -1.13% |
| 2006-10-23 | 0 | 8.850 | 8.700 | 8.850 | 8.700 | 8.850 | 108,000 | 949,100 | 8.7880 | 4.161 | 4.091 | 4.161 | 4.091 | 4.161 | 229,702 | 4.1319 | 0.57% |
| 2006-10-20 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 9.100 | 140,000 | 1,235,000 | 8.8214 | 4.138 | 4.138 | 4.185 | 4.114 | 4.279 | 297,761 | 4.1476 | -1.12% |
| 2006-10-19 | 0 | 8.900 | 8.810 | 8.970 | 8.700 | 9.000 | 136,000 | 1,201,960 | 8.8379 | 4.185 | 4.142 | 4.217 | 4.091 | 4.232 | 289,254 | 4.1554 | 4.71% |
| 2006-10-18 | 0 | 8.500 | 8.400 | 8.600 | 8.300 | 8.550 | 86,000 | 727,620 | 8.4607 | 3.996 | 3.949 | 4.044 | 3.902 | 4.020 | 182,911 | 3.9780 | 3.03% |
| 2006-10-17 | 0 | 8.250 | 8.210 | 8.400 | 8.120 | 8.250 | 99,679 | 815,444 | 8.1807 | 3.879 | 3.860 | 3.949 | 3.818 | 3.879 | 212,004 | 3.8464 | 2.48% |
| 2006-10-16 | 0 | 8.050 | 8.050 | 8.130 | 8.000 | 8.100 | 38,000 | 305,800 | 8.0474 | 3.785 | 3.785 | 3.823 | 3.761 | 3.808 | 80,821 | 3.7837 | 0.63% |
| 2006-10-13 | 0 | 8.000 | 7.900 | 8.200 | 7.900 | 8.020 | 202,000 | 1,606,860 | 7.9548 | 3.761 | 3.714 | 3.855 | 3.714 | 3.771 | 429,627 | 3.7401 | 1.27% |
| 2006-10-12 | 0 | 7.900 | 7.820 | 7.900 | 7.800 | 7.900 | 72,000 | 564,180 | 7.8358 | 3.714 | 3.677 | 3.714 | 3.667 | 3.714 | 153,134 | 3.6842 | 0.64% |
| 2006-10-11 | 0 | 7.850 | 7.810 | 7.900 | 7.800 | 7.860 | 36,000 | 281,600 | 7.8222 | 3.691 | 3.672 | 3.714 | 3.667 | 3.696 | 76,567 | 3.6778 | 0.64% |
| 2006-10-10 | 0 | 7.800 | 7.700 | 7.850 | - | - | 720 | 5,400 | 7.5000 | 3.667 | 3.620 | 3.691 | - | - | 1,531 | 3.5263 | 0.00% |
| 2006-10-09 | 0 | 7.800 | 7.700 | 7.800 | - | - | 0 | 0 | - | 3.667 | 3.620 | 3.667 | - | - | 0 | - | 0.00% |
| 2006-10-06 | 0 | 7.800 | 7.770 | 7.850 | 7.700 | 7.900 | 158,000 | 1,233,780 | 7.8087 | 3.667 | 3.653 | 3.691 | 3.620 | 3.714 | 336,045 | 3.6715 | 2.23% |
| 2006-10-05 | 0 | 7.630 | 7.630 | 7.700 | 7.600 | 7.650 | 105,720 | 806,600 | 7.6296 | 3.587 | 3.587 | 3.620 | 3.573 | 3.597 | 224,852 | 3.5872 | 0.66% |
| 2006-10-04 | 0 | 7.580 | 7.580 | 7.700 | 7.560 | 7.600 | 30,000 | 227,600 | 7.5867 | 3.564 | 3.564 | 3.620 | 3.555 | 3.573 | 63,806 | 3.5671 | 0.13% |
| 2006-10-03 | 0 | 7.570 | 7.560 | 7.800 | 7.570 | 7.570 | 2,000 | 15,140 | 7.5700 | 3.559 | 3.555 | 3.667 | 3.559 | 3.559 | 4,254 | 3.5592 | 0.00% |
| 2006-09-29 | 0 | 7.570 | 7.570 | 7.600 | 7.530 | 7.600 | 32,000 | 241,740 | 7.5544 | 3.559 | 3.559 | 3.573 | 3.540 | 3.573 | 68,060 | 3.5519 | -0.39% |
| 2006-09-28 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 3.573 | 3.550 | 3.573 | 3.573 | 3.573 | 21,269 | 3.5733 | 0.66% |
| 2006-09-27 | 0 | 7.550 | 7.500 | 7.600 | 7.550 | 7.550 | 20,000 | 151,000 | 7.5500 | 3.550 | 3.526 | 3.573 | 3.550 | 3.550 | 42,537 | 3.5498 | 0.67% |
| 2006-09-26 | 0 | 7.500 | 7.420 | 7.600 | 7.500 | 7.600 | 68,000 | 511,900 | 7.5279 | 3.526 | 3.489 | 3.573 | 3.526 | 3.573 | 144,627 | 3.5395 | -1.32% |
| 2006-09-25 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.750 | 100,000 | 768,640 | 7.6864 | 3.573 | 3.573 | 3.597 | 3.573 | 3.644 | 212,687 | 3.6140 | -1.94% |
| 2006-09-22 | 0 | 7.750 | 7.550 | 7.800 | 7.200 | 7.800 | 102,000 | 758,100 | 7.4324 | 3.644 | 3.550 | 3.667 | 3.385 | 3.667 | 216,940 | 3.4945 | 8.09% |
| 2006-09-21 | 0 | 7.170 | 7.170 | 7.200 | 7.170 | 7.200 | 216,000 | 1,549,960 | 7.1757 | 3.371 | 3.371 | 3.385 | 3.371 | 3.385 | 459,403 | 3.3739 | 0.00% |
| 2006-09-20 | 0 | 7.170 | 7.160 | 7.170 | 7.150 | 7.170 | 224,000 | 1,604,920 | 7.1648 | 3.371 | 3.366 | 3.371 | 3.362 | 3.371 | 476,418 | 3.3687 | 0.42% |
| 2006-09-19 | 0 | 7.140 | 7.140 | 7.150 | 7.110 | 7.170 | 138,000 | 986,840 | 7.1510 | 3.357 | 3.357 | 3.362 | 3.343 | 3.371 | 293,508 | 3.3622 | 0.42% |
| 2006-09-18 | 0 | 7.110 | 7.100 | 7.170 | 7.100 | 7.110 | 80,000 | 568,400 | 7.1050 | 3.343 | 3.338 | 3.371 | 3.338 | 3.343 | 170,149 | 3.3406 | 0.14% |
| 2006-09-15 | 0 | 7.100 | 7.010 | 7.100 | 7.100 | 7.120 | 122,667 | 872,042 | 7.1090 | 3.338 | 3.296 | 3.338 | 3.338 | 3.348 | 260,896 | 3.3425 | -0.28% |
| 2006-09-14 | 0 | 7.120 | 7.110 | 7.120 | 7.100 | 7.140 | 244,000 | 1,735,880 | 7.1143 | 3.348 | 3.343 | 3.348 | 3.338 | 3.357 | 518,956 | 3.3449 | 0.42% |
| 2006-09-13 | 0 | 7.090 | 7.090 | 7.100 | 7.080 | 7.100 | 228,000 | 1,616,880 | 7.0916 | 3.334 | 3.334 | 3.338 | 3.329 | 3.338 | 484,926 | 3.3343 | -0.14% |
| 2006-09-12 | 0 | 7.100 | 7.090 | 7.120 | 7.080 | 7.100 | 34,000 | 241,160 | 7.0929 | 3.338 | 3.334 | 3.348 | 3.329 | 3.338 | 72,313 | 3.3349 | 0.00% |
| 2006-09-11 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.100 | 44,000 | 312,400 | 7.1000 | 3.338 | 3.315 | 3.338 | 3.338 | 3.338 | 93,582 | 3.3382 | 1.00% |
| 2006-09-08 | 0 | 7.030 | 7.030 | 7.080 | 7.030 | 7.030 | 10,000 | 70,300 | 7.0300 | 3.305 | 3.305 | 3.329 | 3.305 | 3.305 | 21,269 | 3.3053 | 0.00% |
| 2006-09-07 | 0 | 7.030 | 7.000 | 7.050 | 7.030 | 7.030 | 2,000 | 14,060 | 7.0300 | 3.305 | 3.291 | 3.315 | 3.305 | 3.305 | 4,254 | 3.3053 | 0.43% |
| 2006-09-06 | 0 | 7.000 | 7.000 | 7.050 | - | - | 0 | 0 | - | 3.291 | 3.291 | 3.315 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 246,000 | 1,722,000 | 7.0000 | 3.291 | 3.291 | 3.338 | 3.291 | 3.291 | 523,209 | 3.2912 | -0.28% |
| 2006-09-04 | 0 | 7.020 | 7.020 | 7.100 | 7.000 | 7.000 | 362,000 | 2,534,000 | 7.0000 | 3.301 | 3.301 | 3.338 | 3.291 | 3.291 | 769,926 | 3.2912 | 0.29% |
| 2006-09-01 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 244,000 | 1,708,000 | 7.0000 | 3.291 | 3.291 | 3.338 | 3.291 | 3.291 | 518,956 | 3.2912 | 0.00% |
| 2006-08-31 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 128,000 | 896,000 | 7.0000 | 3.291 | 3.291 | 3.338 | 3.291 | 3.291 | 272,239 | 3.2912 | 0.00% |
| 2006-08-30 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.000 | 70,667 | 494,536 | 6.9981 | 3.291 | 3.268 | 3.338 | 3.291 | 3.291 | 150,299 | 3.2903 | 0.00% |
| 2006-08-29 | 0 | 7.000 | 6.970 | 7.030 | 7.000 | 7.000 | 30,666 | 214,562 | 6.9967 | 3.291 | 3.277 | 3.305 | 3.291 | 3.291 | 65,223 | 3.2897 | 0.00% |
| 2006-08-28 | 0 | 7.000 | 7.000 | - | 7.000 | 7.000 | 56,000 | 392,000 | 7.0000 | 3.291 | 3.291 | - | 3.291 | 3.291 | 119,105 | 3.2912 | 0.00% |
| 2006-08-25 | 0 | 7.000 | 6.960 | 7.000 | 7.000 | 7.000 | 56,000 | 392,000 | 7.0000 | 3.291 | 3.272 | 3.291 | 3.291 | 3.291 | 119,105 | 3.2912 | 0.00% |
| 2006-08-24 | 0 | 7.000 | 6.940 | 7.000 | 6.950 | 7.020 | 48,000 | 336,000 | 7.0000 | 3.291 | 3.263 | 3.291 | 3.268 | 3.301 | 102,090 | 3.2912 | -0.99% |
| 2006-08-23 | 0 | 7.070 | 7.000 | 7.090 | 7.070 | 7.100 | 28,000 | 198,520 | 7.0900 | 3.324 | 3.291 | 3.334 | 3.324 | 3.338 | 59,552 | 3.3335 | -0.42% |
| 2006-08-22 | 0 | 7.100 | 7.000 | 7.100 | 7.050 | 7.100 | 24,000 | 169,700 | 7.0708 | 3.338 | 3.291 | 3.338 | 3.315 | 3.338 | 51,045 | 3.3245 | 1.43% |
| 2006-08-21 | 0 | 7.000 | 7.000 | 7.020 | 7.000 | 7.000 | 80,000 | 560,000 | 7.0000 | 3.291 | 3.291 | 3.301 | 3.291 | 3.291 | 170,149 | 3.2912 | -0.71% |
| 2006-08-18 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.050 | 38,000 | 266,700 | 7.0184 | 3.315 | 3.291 | 3.315 | 3.291 | 3.315 | 80,821 | 3.2999 | 1.44% |
| 2006-08-17 | 0 | 6.950 | 6.950 | 7.100 | 6.950 | 7.000 | 34,000 | 237,800 | 6.9941 | 3.268 | 3.268 | 3.338 | 3.268 | 3.291 | 72,313 | 3.2885 | -0.71% |
| 2006-08-16 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.020 | 100,000 | 700,800 | 7.0080 | 3.291 | 3.291 | 3.338 | 3.291 | 3.301 | 212,687 | 3.2950 | -0.28% |
| 2006-08-15 | 0 | 7.020 | 7.020 | 7.100 | - | - | 0 | 0 | - | 3.301 | 3.301 | 3.338 | - | - | 0 | - | 0.29% |
| 2006-08-14 | 0 | 7.000 | 7.000 | 7.100 | - | - | 0 | 0 | - | 3.291 | 3.291 | 3.338 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 7.000 | 6.950 | 7.090 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.291 | 3.268 | 3.334 | 3.291 | 3.291 | 42,537 | 3.2912 | 0.00% |
| 2006-08-10 | 0 | 7.000 | 7.000 | 7.080 | 7.000 | 7.000 | 60,000 | 420,000 | 7.0000 | 3.291 | 3.291 | 3.329 | 3.291 | 3.291 | 127,612 | 3.2912 | 0.00% |
| 2006-08-09 | 0 | 7.000 | 6.800 | 7.080 | 7.000 | 7.000 | 30,000 | 210,000 | 7.0000 | 3.291 | 3.197 | 3.329 | 3.291 | 3.291 | 63,806 | 3.2912 | 0.00% |
| 2006-08-08 | 0 | 7.000 | 7.000 | 7.050 | - | - | 0 | 0 | - | 3.291 | 3.291 | 3.315 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.000 | 42,000 | 294,000 | 7.0000 | 3.291 | 3.268 | 3.315 | 3.291 | 3.291 | 89,328 | 3.2912 | 0.00% |
| 2006-08-04 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.000 | 18,000 | 125,400 | 6.9667 | 3.291 | 3.268 | 3.315 | 3.268 | 3.291 | 38,284 | 3.2756 | 0.72% |
| 2006-08-03 | 0 | 6.950 | 6.950 | 7.080 | 6.950 | 7.000 | 50,000 | 349,000 | 6.9800 | 3.268 | 3.268 | 3.329 | 3.268 | 3.291 | 106,343 | 3.2818 | -1.14% |
| 2006-08-02 | 0 | 7.030 | 7.030 | 7.070 | 7.030 | 7.050 | 60,000 | 422,600 | 7.0433 | 3.305 | 3.305 | 3.324 | 3.305 | 3.315 | 127,612 | 3.3116 | 0.00% |
| 2006-08-01 | 0 | 7.030 | 7.030 | 7.070 | - | - | 0 | 0 | - | 3.305 | 3.305 | 3.324 | - | - | 0 | - | 0.43% |
| 2006-07-31 | 0 | 7.000 | 6.980 | 7.110 | 6.980 | 7.000 | 110,000 | 769,800 | 6.9982 | 3.291 | 3.282 | 3.343 | 3.282 | 3.291 | 233,955 | 3.2904 | 0.14% |
| 2006-07-28 | 0 | 6.990 | 6.960 | 7.050 | 6.960 | 7.000 | 68,000 | 475,060 | 6.9862 | 3.287 | 3.272 | 3.315 | 3.272 | 3.291 | 144,627 | 3.2847 | 0.43% |
| 2006-07-27 | 0 | 6.960 | 6.960 | 7.000 | 6.950 | 7.000 | 122,000 | 851,280 | 6.9777 | 3.272 | 3.272 | 3.291 | 3.268 | 3.291 | 259,478 | 3.2807 | -0.57% |
| 2006-07-26 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.050 | 36,000 | 252,300 | 7.0083 | 3.291 | 3.268 | 3.291 | 3.291 | 3.315 | 76,567 | 3.2951 | 0.72% |
| 2006-07-25 | 0 | 6.950 | 6.900 | 7.050 | 6.950 | 7.000 | 84,000 | 587,600 | 6.9952 | 3.268 | 3.244 | 3.315 | 3.268 | 3.291 | 178,657 | 3.2890 | -0.71% |
| 2006-07-24 | 0 | 7.000 | 6.950 | 7.110 | - | - | 0 | 0 | - | 3.291 | 3.268 | 3.343 | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.100 | 96,000 | 672,400 | 7.0042 | 3.291 | 3.268 | 3.338 | 3.291 | 3.338 | 204,179 | 3.2932 | 0.00% |
| 2006-07-20 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 14,000 | 98,000 | 7.0000 | 3.291 | 3.291 | 3.315 | 3.291 | 3.291 | 29,776 | 3.2912 | 0.00% |
| 2006-07-19 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 3.291 | 3.268 | 3.338 | 3.291 | 3.291 | 21,269 | 3.2912 | 0.00% |
| 2006-07-18 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.291 | 3.268 | 3.291 | 3.291 | 3.291 | 8,507 | 3.2912 | 0.00% |
| 2006-07-17 | 0 | 7.000 | 6.950 | 7.150 | 6.950 | 7.050 | 162,000 | 1,131,500 | 6.9846 | 3.291 | 3.268 | 3.362 | 3.268 | 3.315 | 344,552 | 3.2840 | -0.71% |
| 2006-07-14 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.050 | 104,000 | 733,200 | 7.0500 | 3.315 | 3.291 | 3.338 | 3.315 | 3.315 | 221,194 | 3.3147 | -0.70% |
| 2006-07-13 | 0 | 7.100 | 7.000 | 7.200 | 7.100 | 7.100 | 116,000 | 823,600 | 7.1000 | 3.338 | 3.291 | 3.385 | 3.338 | 3.338 | 246,717 | 3.3382 | 0.00% |
| 2006-07-12 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.200 | 36,000 | 256,800 | 7.1333 | 3.338 | 3.315 | 3.362 | 3.338 | 3.385 | 76,567 | 3.3539 | 0.00% |
| 2006-07-11 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.100 | 120,000 | 852,000 | 7.1000 | 3.338 | 3.338 | 3.385 | 3.338 | 3.338 | 255,224 | 3.3382 | 0.00% |
| 2006-07-10 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 64,000 | 454,400 | 7.1000 | 3.338 | 3.338 | 3.362 | 3.338 | 3.338 | 136,120 | 3.3382 | 0.00% |
| 2006-07-07 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 178,000 | 1,266,800 | 7.1169 | 3.338 | 3.338 | 3.362 | 3.338 | 3.362 | 378,582 | 3.3462 | 0.00% |
| 2006-07-06 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 52,000 | 369,600 | 7.1077 | 3.338 | 3.338 | 3.362 | 3.338 | 3.362 | 110,597 | 3.3419 | -1.39% |
| 2006-07-05 | 0 | 7.200 | 7.000 | 7.400 | 7.100 | 7.200 | 28,000 | 201,000 | 7.1786 | 3.385 | 3.291 | 3.479 | 3.338 | 3.385 | 59,552 | 3.3752 | 1.41% |
| 2006-07-04 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 34,000 | 241,400 | 7.1000 | 3.338 | 3.338 | 3.362 | 3.338 | 3.338 | 72,313 | 3.3382 | 1.43% |
| 2006-07-03 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 8,000 | 56,000 | 7.0000 | 3.291 | 3.291 | 3.338 | 3.291 | 3.291 | 17,015 | 3.2912 | 0.00% |
| 2006-06-30 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 74,000 | 521,600 | 7.0486 | 3.291 | 3.291 | 3.315 | 3.291 | 3.315 | 157,388 | 3.3141 | -0.71% |
| 2006-06-29 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 40,000 | 282,000 | 7.0500 | 3.315 | 3.315 | 3.338 | 3.315 | 3.315 | 85,075 | 3.3147 | -0.70% |
| 2006-06-28 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.100 | 92,000 | 649,700 | 7.0620 | 3.338 | 3.315 | 3.362 | 3.315 | 3.338 | 195,672 | 3.3204 | 0.71% |
| 2006-06-27 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 156,000 | 1,102,900 | 7.0699 | 3.315 | 3.291 | 3.338 | 3.315 | 3.338 | 331,791 | 3.3241 | 0.71% |
| 2006-06-26 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 44,000 | 308,000 | 7.0000 | 3.291 | 3.291 | 3.315 | 3.291 | 3.291 | 93,582 | 3.2912 | 0.72% |
| 2006-06-23 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 7.000 | 100,000 | 695,800 | 6.9580 | 3.268 | 3.244 | 3.291 | 3.268 | 3.291 | 212,687 | 3.2715 | -0.71% |
| 2006-06-22 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 80,000 | 559,000 | 6.9875 | 3.291 | 3.268 | 3.291 | 3.268 | 3.291 | 170,149 | 3.2853 | 0.00% |
| 2006-06-21 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.000 | 130,000 | 901,500 | 6.9346 | 3.291 | 3.244 | 3.291 | 3.244 | 3.291 | 276,493 | 3.2605 | 0.72% |
| 2006-06-20 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 6.950 | 70,000 | 483,500 | 6.9071 | 3.268 | 3.244 | 3.291 | 3.244 | 3.268 | 148,881 | 3.2476 | 0.72% |
| 2006-06-19 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.900 | 38,000 | 262,100 | 6.8974 | 3.244 | 3.221 | 3.268 | 3.221 | 3.244 | 80,821 | 3.2430 | 0.00% |
| 2006-06-16 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 30,000 | 207,000 | 6.9000 | 3.244 | 3.221 | 3.244 | 3.244 | 3.244 | 63,806 | 3.2442 | 0.00% |
| 2006-06-15 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 21,439 | 147,785 | 6.8933 | 3.244 | 3.244 | 3.291 | 3.244 | 3.244 | 45,598 | 3.2410 | 0.00% |
| 2006-06-14 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 6.900 | 72,000 | 496,600 | 6.8972 | 3.244 | 3.197 | 3.244 | 3.221 | 3.244 | 153,134 | 3.2429 | 0.73% |
| 2006-06-13 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 36,000 | 246,600 | 6.8500 | 3.221 | 3.221 | 3.244 | 3.221 | 3.221 | 76,567 | 3.2207 | -1.44% |
| 2006-06-12 | 0 | 6.950 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.268 | 3.197 | 3.268 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 6.950 | 6.800 | 6.950 | 6.850 | 6.950 | 28,000 | 192,600 | 6.8786 | 3.268 | 3.197 | 3.268 | 3.221 | 3.268 | 59,552 | 3.2341 | 1.46% |
| 2006-06-08 | 0 | 6.850 | 6.750 | 6.900 | 6.800 | 6.900 | 84,000 | 576,500 | 6.8631 | 3.221 | 3.174 | 3.244 | 3.197 | 3.244 | 178,657 | 3.2269 | -0.72% |
| 2006-06-07 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 6.900 | 46,000 | 317,400 | 6.9000 | 3.244 | 3.221 | 3.268 | 3.244 | 3.244 | 97,836 | 3.2442 | 0.00% |
| 2006-06-06 | 0 | 6.900 | 6.850 | 7.000 | 6.900 | 6.900 | 60,000 | 414,000 | 6.9000 | 3.244 | 3.221 | 3.291 | 3.244 | 3.244 | 127,612 | 3.2442 | 0.00% |
| 2006-06-05 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.244 | 3.244 | 3.291 | - | - | 0 | - | 0.00% |
| 2006-06-02 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 30,000 | 207,500 | 6.9167 | 3.244 | 3.244 | 3.268 | 3.244 | 3.268 | 63,806 | 3.2520 | -0.72% |
| 2006-06-01 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 6.950 | 44,000 | 305,800 | 6.9500 | 3.268 | 3.244 | 3.268 | 3.268 | 3.268 | 93,582 | 3.2677 | 0.72% |
| 2006-05-30 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.244 | 3.244 | 3.291 | 3.244 | 3.244 | 21,269 | 3.2442 | 0.73% |
| 2006-05-29 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.900 | 8,000 | 55,100 | 6.8875 | 3.221 | 3.221 | 3.291 | 3.221 | 3.244 | 17,015 | 3.2383 | -0.72% |
| 2006-05-26 | 0 | 6.900 | 6.750 | 7.050 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.244 | 3.174 | 3.315 | 3.244 | 3.244 | 4,254 | 3.2442 | 0.00% |
| 2006-05-25 | 0 | 6.900 | 6.800 | 7.050 | 6.900 | 6.900 | 8,000 | 55,200 | 6.9000 | 3.244 | 3.197 | 3.315 | 3.244 | 3.244 | 17,015 | 3.2442 | 0.00% |
| 2006-05-24 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.244 | 3.244 | 3.291 | - | - | 0 | - | 0.73% |
| 2006-05-23 | 0 | 6.850 | 6.850 | 7.200 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 3.221 | 3.221 | 3.385 | 3.221 | 3.221 | 21,269 | 3.2207 | 0.00% |
| 2006-05-22 | 0 | 6.850 | 6.750 | 6.950 | 6.850 | 7.000 | 126,000 | 869,200 | 6.8984 | 3.221 | 3.174 | 3.268 | 3.221 | 3.291 | 267,985 | 3.2435 | -2.14% |
| 2006-05-19 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 150,000 | 1,050,000 | 7.0000 | 3.291 | 3.268 | 3.291 | 3.291 | 3.291 | 319,030 | 3.2912 | 0.00% |
| 2006-05-18 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 12,000 | 84,000 | 7.0000 | 3.291 | 3.291 | 3.338 | 3.291 | 3.291 | 25,522 | 3.2912 | -1.41% |
| 2006-05-17 | 0 | 7.100 | 6.950 | 7.100 | 6.900 | 7.100 | 48,000 | 334,900 | 6.9771 | 3.338 | 3.268 | 3.338 | 3.244 | 3.338 | 102,090 | 3.2805 | 0.00% |
| 2006-05-16 | 0 | 7.100 | 7.000 | 7.100 | 6.950 | 7.100 | 150,000 | 1,050,200 | 7.0013 | 3.338 | 3.291 | 3.338 | 3.268 | 3.338 | 319,030 | 3.2919 | 1.43% |
| 2006-05-15 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 50,000 | 350,000 | 7.0000 | 3.291 | 3.291 | 3.338 | 3.291 | 3.291 | 106,343 | 3.2912 | -1.41% |
| 2006-05-12 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 28,000 | 198,800 | 7.1000 | 3.338 | 3.338 | 3.362 | 3.338 | 3.338 | 59,552 | 3.3382 | 0.71% |
| 2006-05-11 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 36,000 | 254,600 | 7.0722 | 3.315 | 3.291 | 3.338 | 3.315 | 3.338 | 76,567 | 3.3252 | 0.71% |
| 2006-05-10 | 0 | 7.000 | 7.000 | 7.100 | 6.950 | 7.100 | 20,000 | 140,700 | 7.0350 | 3.291 | 3.291 | 3.338 | 3.268 | 3.338 | 42,537 | 3.3077 | -0.71% |
| 2006-05-09 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.150 | 198,000 | 1,401,700 | 7.0793 | 3.315 | 3.315 | 3.338 | 3.315 | 3.362 | 421,120 | 3.3285 | 0.71% |
| 2006-05-08 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 150,000 | 1,051,200 | 7.0080 | 3.291 | 3.291 | 3.315 | 3.291 | 3.315 | 319,030 | 3.2950 | 0.00% |
| 2006-05-04 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 156,000 | 1,090,600 | 6.9910 | 3.291 | 3.268 | 3.291 | 3.268 | 3.291 | 331,791 | 3.2870 | 0.00% |
| 2006-05-03 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.050 | 266,000 | 1,862,500 | 7.0019 | 3.291 | 3.268 | 3.291 | 3.291 | 3.315 | 565,747 | 3.2921 | 0.72% |
| 2006-05-02 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 7.000 | 130,000 | 905,500 | 6.9654 | 3.268 | 3.244 | 3.268 | 3.268 | 3.291 | 276,493 | 3.2750 | 0.72% |
| 2006-04-28 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 6.950 | 134,000 | 925,100 | 6.9037 | 3.244 | 3.221 | 3.268 | 3.244 | 3.268 | 285,000 | 3.2460 | -0.72% |
| 2006-04-27 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 84,000 | 583,800 | 6.9500 | 3.268 | 3.268 | 3.291 | 3.268 | 3.268 | 178,657 | 3.2677 | 0.72% |
| 2006-04-26 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.900 | 62,000 | 423,100 | 6.8242 | 3.244 | 3.244 | 3.268 | 3.197 | 3.244 | 131,866 | 3.2086 | 1.47% |
| 2006-04-25 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.850 | 128,000 | 874,600 | 6.8328 | 3.197 | 3.197 | 3.244 | 3.197 | 3.221 | 272,239 | 3.2126 | -0.73% |
| 2006-04-24 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 224,000 | 1,539,500 | 6.8728 | 3.221 | 3.221 | 3.244 | 3.197 | 3.244 | 476,418 | 3.2314 | -1.44% |
| 2006-04-21 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 62,000 | 431,400 | 6.9581 | 3.268 | 3.268 | 3.291 | 3.268 | 3.291 | 131,866 | 3.2715 | -0.71% |
| 2006-04-20 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 90,000 | 630,000 | 7.0000 | 3.291 | 3.268 | 3.291 | 3.291 | 3.291 | 191,418 | 3.2912 | 0.00% |
| 2006-04-19 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 68,000 | 475,800 | 6.9971 | 3.291 | 3.268 | 3.291 | 3.268 | 3.291 | 144,627 | 3.2898 | 0.00% |
| 2006-04-18 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.000 | 140,000 | 980,000 | 7.0000 | 3.291 | 3.268 | 3.315 | 3.291 | 3.291 | 297,761 | 3.2912 | 0.00% |
| 2006-04-13 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.050 | 240,000 | 1,684,300 | 7.0179 | 3.291 | 3.268 | 3.315 | 3.268 | 3.315 | 510,448 | 3.2996 | 1.45% |
| 2006-04-12 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.900 | 74,000 | 510,600 | 6.9000 | 3.244 | 3.244 | 3.268 | 3.244 | 3.244 | 157,388 | 3.2442 | 0.00% |
| 2006-04-11 | 0 | 6.900 | 6.900 | 6.950 | - | - | 0 | 0 | - | 3.244 | 3.244 | 3.268 | - | - | 0 | - | 0.00% |
| 2006-04-10 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 44,000 | 304,300 | 6.9159 | 3.244 | 3.244 | 3.268 | 3.244 | 3.268 | 93,582 | 3.2517 | 0.00% |
| 2006-04-07 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.950 | 40,000 | 276,400 | 6.9100 | 3.244 | 3.221 | 3.244 | 3.221 | 3.268 | 85,075 | 3.2489 | 0.00% |
| 2006-04-06 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.900 | 34,000 | 233,500 | 6.8676 | 3.244 | 3.221 | 3.268 | 3.221 | 3.244 | 72,313 | 3.2290 | 0.00% |
| 2006-04-04 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 50,000 | 343,500 | 6.8700 | 3.244 | 3.221 | 3.244 | 3.221 | 3.244 | 106,343 | 3.2301 | 1.47% |
| 2006-04-03 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 8,000 | 54,400 | 6.8000 | 3.197 | 3.197 | 3.221 | 3.197 | 3.197 | 17,015 | 3.1972 | 0.00% |
| 2006-03-31 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 6.850 | 16,000 | 109,400 | 6.8375 | 3.197 | 3.174 | 3.244 | 3.197 | 3.221 | 34,030 | 3.2148 | -0.73% |
| 2006-03-30 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.850 | 14,000 | 95,900 | 6.8500 | 3.221 | 3.197 | 3.221 | 3.221 | 3.221 | 29,776 | 3.2207 | 0.00% |
| 2006-03-29 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.900 | 8,000 | 55,000 | 6.8750 | 3.221 | 3.197 | 3.244 | 3.221 | 3.244 | 17,015 | 3.2325 | -0.72% |
| 2006-03-28 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 6.900 | 20,000 | 137,500 | 6.8750 | 3.244 | 3.197 | 3.244 | 3.221 | 3.244 | 42,537 | 3.2325 | 0.73% |
| 2006-03-27 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 3.221 | 3.221 | 3.244 | 3.221 | 3.221 | 21,269 | 3.2207 | -0.72% |
| 2006-03-24 | 0 | 6.900 | 6.750 | 6.900 | 6.900 | 6.900 | 16,000 | 110,400 | 6.9000 | 3.244 | 3.174 | 3.244 | 3.244 | 3.244 | 34,030 | 3.2442 | 0.00% |
| 2006-03-23 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 4,000 | 27,400 | 6.8500 | 3.244 | 3.221 | 3.244 | 3.197 | 3.244 | 8,507 | 3.2207 | 2.22% |
| 2006-03-22 | 0 | 6.750 | 6.750 | 6.900 | 6.700 | 6.800 | 18,000 | 121,500 | 6.7500 | 3.174 | 3.174 | 3.244 | 3.150 | 3.197 | 38,284 | 3.1737 | -0.74% |
| 2006-03-21 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.800 | 12,000 | 81,600 | 6.8000 | 3.197 | 3.174 | 3.197 | 3.197 | 3.197 | 25,522 | 3.1972 | -1.45% |
| 2006-03-20 | 0 | 6.900 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.244 | 3.221 | 3.244 | - | - | 0 | - | 0.00% |
| 2006-03-17 | 0 | 6.900 | 6.850 | 6.950 | 6.800 | 7.000 | 152,000 | 1,045,800 | 6.8803 | 3.244 | 3.221 | 3.268 | 3.197 | 3.291 | 323,284 | 3.2349 | 2.99% |
| 2006-03-16 | 0 | 6.700 | 6.700 | 6.800 | 6.600 | 6.800 | 234,000 | 1,567,300 | 6.6979 | 3.150 | 3.150 | 3.197 | 3.103 | 3.197 | 497,687 | 3.1492 | 0.00% |
| 2006-03-15 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 12,000 | 80,400 | 6.7000 | 3.150 | 3.150 | 3.197 | 3.150 | 3.150 | 25,522 | 3.1502 | 0.00% |
| 2006-03-14 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.700 | 212,000 | 1,418,200 | 6.6896 | 3.150 | 3.150 | 3.174 | 3.103 | 3.150 | 450,896 | 3.1453 | 1.52% |
| 2006-03-13 | 0 | 6.600 | 6.600 | 6.650 | - | - | 0 | 0 | - | 3.103 | 3.103 | 3.127 | - | - | 0 | - | 0.76% |
| 2006-03-10 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 3.080 | 3.056 | 3.103 | 3.080 | 3.080 | 42,537 | 3.0796 | -0.76% |
| 2006-03-09 | 0 | 6.600 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.103 | 3.056 | 3.103 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 6.600 | 6.600 | 6.700 | 6.550 | 6.600 | 36,000 | 236,300 | 6.5639 | 3.103 | 3.103 | 3.150 | 3.080 | 3.103 | 76,567 | 3.0862 | 0.00% |
| 2006-03-07 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.700 | 30,000 | 199,500 | 6.6500 | 3.103 | 3.103 | 3.150 | 3.103 | 3.150 | 63,806 | 3.1267 | 0.00% |
| 2006-03-06 | 0 | 6.600 | 6.600 | 6.700 | - | - | 0 | 0 | - | 3.103 | 3.103 | 3.150 | - | - | 0 | - | 0.00% |
| 2006-03-03 | 0 | 6.600 | 6.600 | 6.650 | - | - | 0 | 0 | - | 3.103 | 3.103 | 3.127 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.650 | 56,000 | 371,800 | 6.6393 | 3.103 | 3.103 | 3.150 | 3.103 | 3.127 | 119,105 | 3.1216 | -1.49% |
| 2006-03-01 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.700 | 180,000 | 1,201,500 | 6.6750 | 3.150 | 3.150 | 3.174 | 3.127 | 3.150 | 382,836 | 3.1384 | 1.52% |
| 2006-02-28 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 10,000 | 66,000 | 6.6000 | 3.103 | 3.103 | 3.127 | 3.103 | 3.103 | 21,269 | 3.1032 | 0.00% |
| 2006-02-27 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.600 | 60,000 | 395,500 | 6.5917 | 3.103 | 3.080 | 3.127 | 3.080 | 3.103 | 127,612 | 3.0992 | 0.00% |
| 2006-02-24 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 12,000 | 79,200 | 6.6000 | 3.103 | 3.103 | 3.127 | 3.103 | 3.103 | 25,522 | 3.1032 | 0.00% |
| 2006-02-23 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.650 | 70,000 | 464,000 | 6.6286 | 3.103 | 3.103 | 3.150 | 3.103 | 3.127 | 148,881 | 3.1166 | 0.00% |
| 2006-02-22 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 116,000 | 770,800 | 6.6448 | 3.103 | 3.103 | 3.127 | 3.103 | 3.150 | 246,717 | 3.1242 | -1.49% |
| 2006-02-21 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 60,000 | 402,000 | 6.7000 | 3.150 | 3.127 | 3.150 | 3.150 | 3.150 | 127,612 | 3.1502 | 0.00% |
| 2006-02-20 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.800 | 30,000 | 202,100 | 6.7367 | 3.150 | 3.150 | 3.197 | 3.150 | 3.197 | 63,806 | 3.1674 | 0.00% |
| 2006-02-17 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 22,000 | 147,600 | 6.7091 | 3.150 | 3.150 | 3.174 | 3.150 | 3.174 | 46,791 | 3.1544 | 0.00% |
| 2006-02-16 | 0 | 6.700 | 6.600 | 6.750 | 6.600 | 6.700 | 126,000 | 839,100 | 6.6595 | 3.150 | 3.103 | 3.174 | 3.103 | 3.150 | 267,985 | 3.1311 | 1.52% |
| 2006-02-15 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.600 | 82,000 | 540,500 | 6.5915 | 3.103 | 3.103 | 3.127 | 3.080 | 3.103 | 174,403 | 3.0991 | 0.76% |
| 2006-02-14 | 0 | 6.550 | 6.450 | 6.550 | - | - | 0 | 0 | - | 3.080 | 3.033 | 3.080 | - | - | 0 | - | 0.00% |
| 2006-02-13 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 3.080 | 3.056 | 3.103 | 3.080 | 3.080 | 42,537 | 3.0796 | 0.00% |
| 2006-02-10 | 0 | 6.550 | 6.500 | 6.600 | 6.450 | 6.550 | 148,000 | 957,800 | 6.4716 | 3.080 | 3.056 | 3.103 | 3.033 | 3.080 | 314,776 | 3.0428 | 0.77% |
| 2006-02-09 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.500 | 90,000 | 585,000 | 6.5000 | 3.056 | 3.033 | 3.103 | 3.056 | 3.056 | 191,418 | 3.0561 | 0.00% |
| 2006-02-08 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 20,000 | 130,000 | 6.5000 | 3.056 | 3.056 | 3.080 | 3.056 | 3.056 | 42,537 | 3.0561 | -0.76% |
| 2006-02-07 | 0 | 6.550 | 6.500 | 6.600 | 6.500 | 6.600 | 106,000 | 692,700 | 6.5349 | 3.080 | 3.056 | 3.103 | 3.056 | 3.103 | 225,448 | 3.0725 | 0.77% |
| 2006-02-06 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.500 | 70,000 | 454,000 | 6.4857 | 3.056 | 3.033 | 3.080 | 3.033 | 3.056 | 148,881 | 3.0494 | 0.78% |
| 2006-02-03 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.500 | 16,000 | 103,700 | 6.4813 | 3.033 | 3.009 | 3.033 | 3.033 | 3.056 | 34,030 | 3.0473 | 0.00% |
| 2006-02-02 | 0 | 6.450 | 6.450 | 6.550 | 6.450 | 6.550 | 174,000 | 1,129,900 | 6.4937 | 3.033 | 3.033 | 3.080 | 3.033 | 3.080 | 370,075 | 3.0532 | -0.77% |
| 2006-02-01 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.600 | 150,000 | 986,900 | 6.5793 | 3.056 | 3.056 | 3.103 | 3.056 | 3.103 | 319,030 | 3.0934 | 0.00% |
| 2006-01-27 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.500 | 78,000 | 505,900 | 6.4859 | 3.056 | 3.056 | 3.080 | 3.033 | 3.056 | 165,896 | 3.0495 | 0.78% |
| 2006-01-26 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.450 | 20,000 | 129,000 | 6.4500 | 3.033 | 3.009 | 3.056 | 3.033 | 3.033 | 42,537 | 3.0326 | 0.00% |
| 2006-01-25 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.450 | 38,000 | 245,100 | 6.4500 | 3.033 | 3.009 | 3.056 | 3.033 | 3.033 | 80,821 | 3.0326 | -0.77% |
| 2006-01-24 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 110,000 | 714,000 | 6.4909 | 3.056 | 3.009 | 3.056 | 3.033 | 3.056 | 233,955 | 3.0519 | 0.78% |
| 2006-01-23 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 64,000 | 412,800 | 6.4500 | 3.033 | 3.009 | 3.033 | 3.033 | 3.033 | 136,120 | 3.0326 | 0.00% |
| 2006-01-20 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.450 | 100,000 | 645,000 | 6.4500 | 3.033 | 3.009 | 3.056 | 3.033 | 3.033 | 212,687 | 3.0326 | 0.00% |
| 2006-01-19 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.450 | 56,000 | 360,900 | 6.4446 | 3.033 | 3.033 | 3.056 | 3.009 | 3.033 | 119,105 | 3.0301 | 0.78% |
| 2006-01-18 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 330,000 | 2,118,500 | 6.4197 | 3.009 | 3.009 | 3.056 | 3.009 | 3.033 | 701,866 | 3.0184 | -0.78% |
| 2006-01-17 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.500 | 138,000 | 893,000 | 6.4710 | 3.033 | 3.009 | 3.056 | 3.033 | 3.056 | 293,508 | 3.0425 | 0.00% |
| 2006-01-16 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 32,000 | 206,400 | 6.4500 | 3.033 | 3.033 | 3.056 | 3.033 | 3.033 | 68,060 | 3.0326 | 0.00% |
| 2006-01-13 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 152,000 | 980,500 | 6.4507 | 3.033 | 3.033 | 3.056 | 3.033 | 3.056 | 323,284 | 3.0329 | 0.78% |
| 2006-01-12 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 40,000 | 257,000 | 6.4250 | 3.009 | 3.009 | 3.033 | 3.009 | 3.033 | 85,075 | 3.0209 | 0.00% |
| 2006-01-11 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 75,800 | 484,760 | 6.3953 | 3.009 | 3.009 | 3.033 | 3.009 | 3.009 | 161,217 | 3.0069 | 0.00% |
| 2006-01-10 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 36,600 | 234,320 | 6.4022 | 3.009 | 3.009 | 3.033 | 3.009 | 3.033 | 77,843 | 3.0101 | 0.00% |
| 2006-01-09 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 44,000 | 283,400 | 6.4409 | 3.009 | 3.009 | 3.033 | 3.009 | 3.033 | 93,582 | 3.0284 | -0.78% |
| 2006-01-06 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.033 | 2.962 | 3.033 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 6.450 | 6.400 | 6.500 | 6.300 | 6.450 | 22,000 | 141,600 | 6.4364 | 3.033 | 3.009 | 3.056 | 2.962 | 3.033 | 46,791 | 3.0262 | 0.00% |
| 2006-01-04 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 3.033 | 2.962 | 3.033 | - | - | 0 | - | 0.00% |
| 2006-01-03 | 0 | 6.450 | 6.450 | 6.550 | - | - | 0 | 0 | - | 3.033 | 3.033 | 3.080 | - | - | 0 | - | 0.78% |
| 2005-12-30 | 0 | 6.400 | 6.350 | 6.500 | - | - | 0 | 0 | - | 3.009 | 2.986 | 3.056 | - | - | 0 | - | 0.00% |
| 2005-12-29 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.400 | 70,000 | 448,000 | 6.4000 | 3.009 | 3.009 | 3.056 | 3.009 | 3.009 | 148,881 | 3.0091 | 0.00% |
| 2005-12-28 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.400 | 60,000 | 384,000 | 6.4000 | 3.009 | 3.009 | 3.056 | 3.009 | 3.009 | 127,612 | 3.0091 | 0.00% |
| 2005-12-23 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 72,000 | 464,400 | 6.4500 | 3.009 | 3.009 | 3.033 | 3.009 | 3.033 | 153,134 | 3.0326 | -0.78% |
| 2005-12-22 | 0 | 6.450 | 6.300 | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 3.033 | 2.962 | 3.033 | 3.033 | 3.033 | 12,761 | 3.0326 | 0.00% |
| 2005-12-21 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 8,000 | 51,600 | 6.4500 | 3.033 | 3.033 | 3.056 | 3.033 | 3.033 | 17,015 | 3.0326 | 0.00% |
| 2005-12-20 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 80,000 | 516,000 | 6.4500 | 3.033 | 3.009 | 3.033 | 3.033 | 3.033 | 170,149 | 3.0326 | -0.77% |
| 2005-12-19 | 0 | 6.500 | 6.450 | 6.500 | - | - | 0 | 0 | - | 3.056 | 3.033 | 3.056 | - | - | 0 | - | 0.00% |
| 2005-12-16 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 3.056 | 2.962 | 3.056 | 3.056 | 3.056 | 4,254 | 3.0561 | 0.00% |
| 2005-12-15 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 3.056 | 2.962 | 3.056 | - | - | 0 | - | 0.00% |
| 2005-12-14 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 3.056 | 3.009 | 3.056 | 3.056 | 3.056 | 4,254 | 3.0561 | 0.78% |
| 2005-12-13 | 0 | 6.450 | 6.450 | 6.750 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 3.033 | 3.033 | 3.174 | 3.033 | 3.033 | 8,507 | 3.0326 | -0.77% |
| 2005-12-12 | 0 | 6.500 | 6.450 | 6.700 | 6.500 | 6.500 | 50,000 | 325,000 | 6.5000 | 3.056 | 3.033 | 3.150 | 3.056 | 3.056 | 106,343 | 3.0561 | 0.78% |
| 2005-12-09 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.650 | 80,000 | 526,500 | 6.5813 | 3.033 | 3.033 | 3.103 | 3.033 | 3.127 | 170,149 | 3.0943 | -3.01% |
| 2005-12-08 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.650 | 30,000 | 199,500 | 6.6500 | 3.127 | 3.103 | 3.150 | 3.127 | 3.127 | 63,806 | 3.1267 | 0.76% |
| 2005-12-07 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 44,000 | 290,400 | 6.6000 | 3.103 | 3.103 | 3.150 | 3.103 | 3.103 | 93,582 | 3.1032 | 0.76% |
| 2005-12-06 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 72,000 | 474,100 | 6.5847 | 3.080 | 3.080 | 3.103 | 3.080 | 3.103 | 153,134 | 3.0960 | -1.50% |
| 2005-12-05 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.700 | 59,300 | 395,150 | 6.6636 | 3.127 | 3.127 | 3.174 | 3.127 | 3.150 | 126,123 | 3.1330 | -1.48% |
| 2005-12-02 | 0 | 6.750 | 6.550 | 6.750 | 6.750 | 6.750 | 400,000 | 2,700,000 | 6.7500 | 3.174 | 3.080 | 3.174 | 3.174 | 3.174 | 850,747 | 3.1737 | 0.00% |
| 2005-12-01 | 0 | 6.750 | 6.700 | 6.750 | - | - | 0 | 0 | - | 3.174 | 3.150 | 3.174 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.700 | 50,000 | 335,000 | 6.7000 | 3.174 | 3.174 | 3.197 | 3.150 | 3.150 | 106,343 | 3.1502 | 0.00% |
| 2005-11-29 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 68,000 | 459,000 | 6.7500 | 3.174 | 3.174 | 3.197 | 3.174 | 3.174 | 144,627 | 3.1737 | 0.75% |
| 2005-11-28 | 0 | 6.700 | 6.600 | 6.750 | 6.600 | 6.700 | 30,000 | 200,600 | 6.6867 | 3.150 | 3.103 | 3.174 | 3.103 | 3.150 | 63,806 | 3.1439 | 3.08% |
| 2005-11-25 | 0 | 6.500 | 6.400 | 6.600 | - | - | 0 | 0 | - | 3.056 | 3.009 | 3.103 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 6.500 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.056 | 3.056 | 3.103 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 3.056 | 3.056 | 3.103 | 3.056 | 3.056 | 12,761 | 3.0561 | 0.00% |
| 2005-11-22 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 42,000 | 273,500 | 6.5119 | 3.056 | 3.056 | 3.103 | 3.056 | 3.080 | 89,328 | 3.0617 | -0.76% |
| 2005-11-21 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 18,000 | 117,900 | 6.5500 | 3.080 | 3.080 | 3.103 | 3.080 | 3.080 | 38,284 | 3.0796 | 0.00% |
| 2005-11-18 | 0 | 6.550 | 6.550 | 6.600 | 6.450 | 6.550 | 82,000 | 534,400 | 6.5171 | 3.080 | 3.080 | 3.103 | 3.033 | 3.080 | 174,403 | 3.0642 | 2.34% |
| 2005-11-17 | 0 | 6.400 | 6.400 | 6.500 | 6.350 | 6.450 | 96,000 | 613,600 | 6.3917 | 3.009 | 3.009 | 3.056 | 2.986 | 3.033 | 204,179 | 3.0052 | 1.59% |
| 2005-11-16 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.300 | 64,000 | 403,200 | 6.3000 | 2.962 | 2.962 | 2.986 | 2.962 | 2.962 | 136,120 | 2.9621 | 0.00% |
| 2005-11-15 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 70,000 | 441,000 | 6.3000 | 2.962 | 2.939 | 2.962 | 2.962 | 2.962 | 148,881 | 2.9621 | -0.79% |
| 2005-11-14 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.350 | 30,000 | 190,500 | 6.3500 | 2.986 | 2.962 | 3.009 | 2.986 | 2.986 | 63,806 | 2.9856 | -0.78% |
| 2005-11-11 | 0 | 6.400 | 6.350 | 6.550 | 6.400 | 6.450 | 40,000 | 256,500 | 6.4125 | 3.009 | 2.986 | 3.080 | 3.009 | 3.033 | 85,075 | 3.0150 | 0.79% |
| 2005-11-10 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.400 | 126,000 | 799,500 | 6.3452 | 2.986 | 2.962 | 3.009 | 2.962 | 3.009 | 267,985 | 2.9834 | 0.00% |
| 2005-11-09 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.400 | 150,000 | 955,000 | 6.3667 | 2.986 | 2.962 | 3.009 | 2.986 | 3.009 | 319,030 | 2.9934 | -1.55% |
| 2005-11-08 | 0 | 6.450 | 6.350 | 6.450 | - | - | 0 | 0 | - | 3.033 | 2.986 | 3.033 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 6.450 | 6.350 | 6.550 | - | - | 0 | 0 | - | 3.033 | 2.986 | 3.080 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 6.450 | 6.200 | 6.550 | 6.450 | 6.500 | 60,000 | 388,500 | 6.4750 | 3.033 | 2.915 | 3.080 | 3.033 | 3.056 | 127,612 | 3.0444 | -0.77% |
| 2005-11-03 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 38,000 | 247,000 | 6.5000 | 3.056 | 3.056 | 3.080 | 3.056 | 3.056 | 80,821 | 3.0561 | -0.76% |
| 2005-11-02 | 0 | 6.550 | 6.500 | 6.700 | 6.550 | 6.550 | 50,000 | 327,500 | 6.5500 | 3.080 | 3.056 | 3.150 | 3.080 | 3.080 | 106,343 | 3.0796 | 0.00% |
| 2005-11-01 | 0 | 6.550 | 6.450 | 6.750 | 6.550 | 6.550 | 12,000 | 78,600 | 6.5500 | 3.080 | 3.033 | 3.174 | 3.080 | 3.080 | 25,522 | 3.0796 | 1.55% |
| 2005-10-31 | 0 | 6.450 | 6.350 | 6.600 | 6.400 | 6.450 | 50,000 | 321,000 | 6.4200 | 3.033 | 2.986 | 3.103 | 3.009 | 3.033 | 106,343 | 3.0185 | 3.20% |
| 2005-10-28 | 0 | 6.250 | 6.200 | 6.400 | 6.250 | 6.350 | 172,000 | 1,080,700 | 6.2831 | 2.939 | 2.915 | 3.009 | 2.939 | 2.986 | 365,821 | 2.9542 | -1.57% |
| 2005-10-27 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 2.986 | 2.962 | 2.986 | 2.986 | 2.986 | 21,269 | 2.9856 | 4.10% |
| 2005-10-26 | 0 | 6.100 | 6.000 | 6.400 | 6.100 | 6.150 | 8,000 | 49,000 | 6.1250 | 2.868 | 2.821 | 3.009 | 2.868 | 2.892 | 17,015 | 2.8798 | -2.40% |
| 2005-10-25 | 0 | 6.250 | 6.200 | 6.500 | 6.250 | 6.250 | 10,000 | 62,500 | 6.2500 | 2.939 | 2.915 | 3.056 | 2.939 | 2.939 | 21,269 | 2.9386 | -0.79% |
| 2005-10-24 | 0 | 6.300 | 6.200 | 6.550 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 2.962 | 2.915 | 3.080 | 2.962 | 2.962 | 8,507 | 2.9621 | -1.56% |
| 2005-10-21 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 36,000 | 231,900 | 6.4417 | 3.009 | 3.009 | 3.056 | 3.009 | 3.033 | 76,567 | 3.0287 | -1.54% |
| 2005-10-20 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 3.056 | 3.056 | 3.080 | 3.056 | 3.056 | 21,269 | 3.0561 | 0.00% |
| 2005-10-19 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.500 | 96,000 | 624,000 | 6.5000 | 3.056 | 3.033 | 3.080 | 3.056 | 3.056 | 204,179 | 3.0561 | 0.00% |
| 2005-10-18 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.600 | 258,000 | 1,687,000 | 6.5388 | 3.056 | 3.033 | 3.103 | 3.056 | 3.103 | 548,732 | 3.0744 | -1.52% |
| 2005-10-17 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.600 | 100,000 | 660,000 | 6.6000 | 3.103 | 3.080 | 3.127 | 3.103 | 3.103 | 212,687 | 3.1032 | 0.76% |
| 2005-10-14 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 114,000 | 747,700 | 6.5588 | 3.080 | 3.080 | 3.103 | 3.080 | 3.103 | 242,463 | 3.0838 | 0.00% |
| 2005-10-13 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 74,000 | 484,700 | 6.5500 | 3.080 | 3.080 | 3.103 | 3.080 | 3.080 | 157,388 | 3.0796 | 0.77% |
| 2005-10-12 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.600 | 144,000 | 939,700 | 6.5257 | 3.056 | 3.033 | 3.103 | 3.056 | 3.103 | 306,269 | 3.0682 | -1.52% |
| 2005-10-10 | 0 | 6.600 | 6.550 | 6.700 | 6.600 | 6.650 | 60,000 | 397,000 | 6.6167 | 3.103 | 3.080 | 3.150 | 3.103 | 3.127 | 127,612 | 3.1110 | -1.49% |
| 2005-10-07 | 0 | 6.700 | 6.550 | 6.700 | 6.700 | 6.700 | 36,000 | 241,200 | 6.7000 | 3.150 | 3.080 | 3.150 | 3.150 | 3.150 | 76,567 | 3.1502 | 2.29% |
| 2005-10-06 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.700 | 106,000 | 703,200 | 6.6340 | 3.080 | 3.080 | 3.150 | 3.080 | 3.150 | 225,448 | 3.1191 | -2.96% |
| 2005-10-05 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 212,000 | 1,441,400 | 6.7991 | 3.174 | 3.174 | 3.197 | 3.174 | 3.221 | 450,896 | 3.1967 | -1.46% |
| 2005-10-04 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.900 | 28,000 | 193,000 | 6.8929 | 3.221 | 3.221 | 3.291 | 3.221 | 3.244 | 59,552 | 3.2408 | 0.00% |
| 2005-10-03 | 0 | 6.850 | 6.750 | 6.900 | 6.750 | 6.850 | 12,000 | 82,000 | 6.8333 | 3.221 | 3.174 | 3.244 | 3.174 | 3.221 | 25,522 | 3.2129 | 2.24% |
| 2005-09-30 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.650 | 56,000 | 372,400 | 6.6500 | 3.150 | 3.150 | 3.174 | 3.127 | 3.127 | 119,105 | 3.1267 | 0.00% |
| 2005-09-29 | 0 | 6.700 | 6.650 | 6.800 | 6.650 | 6.700 | 30,000 | 199,800 | 6.6600 | 3.150 | 3.127 | 3.197 | 3.127 | 3.150 | 63,806 | 3.1314 | 1.52% |
| 2005-09-28 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 20,000 | 132,000 | 6.6000 | 3.103 | 3.103 | 3.150 | 3.103 | 3.103 | 42,537 | 3.1032 | 0.00% |
| 2005-09-27 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 56,000 | 369,600 | 6.6000 | 3.103 | 3.103 | 3.127 | 3.103 | 3.103 | 119,105 | 3.1032 | 0.00% |
| 2005-09-26 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.650 | 92,000 | 607,600 | 6.6043 | 3.103 | 3.080 | 3.127 | 3.080 | 3.127 | 195,672 | 3.1052 | -0.75% |
| 2005-09-23 | 0 | 6.650 | 6.600 | 6.700 | 6.600 | 6.700 | 158,000 | 1,053,600 | 6.6684 | 3.127 | 3.103 | 3.150 | 3.103 | 3.150 | 336,045 | 3.1353 | -0.75% |
| 2005-09-22 | 0 | 6.700 | 6.650 | 6.800 | 6.700 | 6.700 | 70,000 | 469,000 | 6.7000 | 3.150 | 3.127 | 3.197 | 3.150 | 3.150 | 148,881 | 3.1502 | 0.00% |
| 2005-09-21 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 60,000 | 402,000 | 6.7000 | 3.150 | 3.127 | 3.150 | 3.150 | 3.150 | 127,612 | 3.1502 | 0.00% |
| 2005-09-20 | 0 | 6.700 | 6.700 | 6.850 | 6.650 | 6.700 | 56,000 | 375,100 | 6.6982 | 3.150 | 3.150 | 3.221 | 3.127 | 3.150 | 119,105 | 3.1493 | 0.75% |
| 2005-09-16 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.700 | 54,000 | 361,100 | 6.6870 | 3.127 | 3.127 | 3.174 | 3.127 | 3.150 | 114,851 | 3.1441 | -1.48% |
| 2005-09-15 | 0 | 6.750 | 6.700 | 6.900 | 6.750 | 6.850 | 20,000 | 136,000 | 6.8000 | 3.174 | 3.150 | 3.244 | 3.174 | 3.221 | 42,537 | 3.1972 | -1.46% |
| 2005-09-14 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 32,000 | 219,200 | 6.8500 | 3.221 | 3.221 | 3.244 | 3.221 | 3.221 | 68,060 | 3.2207 | 0.74% |
| 2005-09-13 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 3.197 | 3.197 | 3.221 | 3.197 | 3.197 | 21,269 | 3.1972 | -0.73% |
| 2005-09-12 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.850 | 14,000 | 95,400 | 6.8143 | 3.221 | 3.221 | 3.244 | 3.197 | 3.221 | 29,776 | 3.2039 | 0.00% |
| 2005-09-09 | 0 | 6.850 | 6.850 | 7.000 | 6.800 | 6.900 | 134,000 | 917,600 | 6.8478 | 3.221 | 3.221 | 3.291 | 3.197 | 3.244 | 285,000 | 3.2196 | -0.72% |
| 2005-09-08 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.000 | 18,000 | 125,300 | 6.9611 | 3.244 | 3.244 | 3.291 | 3.244 | 3.291 | 38,284 | 3.2729 | -1.43% |
| 2005-09-07 | 0 | 7.000 | 6.900 | 7.100 | 7.000 | 7.050 | 278,000 | 1,946,700 | 7.0025 | 3.291 | 3.244 | 3.338 | 3.291 | 3.315 | 591,269 | 3.2924 | 0.43% |
| 2005-09-06 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.100 | 110,000 | 775,800 | 7.0527 | 3.277 | 3.277 | 3.300 | 3.277 | 3.300 | 236,641 | 3.2784 | -0.70% |
| 2005-09-05 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 3.300 | 3.277 | 3.324 | 3.300 | 3.300 | 12,908 | 3.3004 | 0.00% |
| 2005-09-02 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 3.300 | 3.254 | 3.300 | 3.300 | 3.300 | 8,605 | 3.3004 | 0.00% |
| 2005-09-01 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 3.300 | 3.300 | 3.324 | 3.300 | 3.300 | 8,605 | 3.3004 | 1.43% |
| 2005-08-31 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 3.254 | 3.254 | 3.277 | 3.254 | 3.254 | 12,908 | 3.2539 | -0.71% |
| 2005-08-30 | 0 | 7.050 | 7.000 | 7.100 | - | - | 0 | 0 | - | 3.277 | 3.254 | 3.300 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 22,000 | 155,600 | 7.0727 | 3.277 | 3.254 | 3.300 | 3.277 | 3.300 | 47,328 | 3.2877 | -0.70% |
| 2005-08-26 | 0 | 7.100 | 7.000 | 7.100 | 7.050 | 7.100 | 182,000 | 1,283,200 | 7.0505 | 3.300 | 3.254 | 3.300 | 3.277 | 3.300 | 391,533 | 3.2774 | 1.43% |
| 2005-08-25 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 22,000 | 154,000 | 7.0000 | 3.254 | 3.254 | 3.300 | 3.254 | 3.254 | 47,328 | 3.2539 | -1.41% |
| 2005-08-24 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 3.300 | 3.254 | 3.300 | 3.300 | 3.300 | 21,513 | 3.3004 | 0.00% |
| 2005-08-23 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.150 | 100,000 | 710,300 | 7.1030 | 3.300 | 3.277 | 3.324 | 3.300 | 3.324 | 215,128 | 3.3018 | -0.70% |
| 2005-08-22 | 0 | 7.150 | 7.050 | 7.200 | - | - | 0 | 0 | - | 3.324 | 3.277 | 3.347 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.150 | 40,000 | 286,000 | 7.1500 | 3.324 | 3.300 | 3.324 | 3.324 | 3.324 | 86,051 | 3.3236 | 0.00% |
| 2005-08-18 | 0 | 7.150 | 7.050 | 7.300 | - | - | 0 | 0 | - | 3.324 | 3.277 | 3.393 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 7.150 | 7.150 | 7.250 | - | - | 0 | 0 | - | 3.324 | 3.324 | 3.370 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 7.150 | 7.100 | 7.350 | 7.150 | 7.150 | 8,000 | 57,200 | 7.1500 | 3.324 | 3.300 | 3.417 | 3.324 | 3.324 | 17,210 | 3.3236 | 0.70% |
| 2005-08-15 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 3.300 | 3.300 | 3.347 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 7.100 | 7.050 | 7.200 | 7.100 | 7.100 | 60,000 | 426,000 | 7.1000 | 3.300 | 3.277 | 3.347 | 3.300 | 3.300 | 129,077 | 3.3004 | -0.70% |
| 2005-08-11 | 0 | 7.150 | 7.050 | 7.200 | 7.150 | 7.150 | 40,000 | 286,000 | 7.1500 | 3.324 | 3.277 | 3.347 | 3.324 | 3.324 | 86,051 | 3.3236 | 0.00% |
| 2005-08-10 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.150 | 6,000 | 42,800 | 7.1333 | 3.324 | 3.324 | 3.347 | 3.324 | 3.324 | 12,908 | 3.3159 | 0.00% |
| 2005-08-09 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.150 | 18,000 | 128,700 | 7.1500 | 3.324 | 3.300 | 3.347 | 3.324 | 3.324 | 38,723 | 3.3236 | -0.69% |
| 2005-08-08 | 0 | 7.200 | 7.200 | 7.350 | 7.200 | 7.300 | 22,000 | 159,400 | 7.2455 | 3.347 | 3.347 | 3.417 | 3.347 | 3.393 | 47,328 | 3.3680 | -0.69% |
| 2005-08-05 | 0 | 7.250 | 7.200 | 7.400 | - | - | 0 | 0 | - | 3.370 | 3.347 | 3.440 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 116,000 | 842,800 | 7.2655 | 3.370 | 3.370 | 3.393 | 3.370 | 3.393 | 249,548 | 3.3773 | -0.68% |
| 2005-08-03 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.350 | 112,000 | 820,100 | 7.3223 | 3.393 | 3.393 | 3.417 | 3.393 | 3.417 | 240,943 | 3.4037 | -1.35% |
| 2005-08-02 | 0 | 7.400 | 7.300 | 7.400 | 7.300 | 7.400 | 194,000 | 1,418,400 | 7.3113 | 3.440 | 3.393 | 3.440 | 3.393 | 3.440 | 417,348 | 3.3986 | 1.37% |
| 2005-08-01 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.300 | 176,000 | 1,284,800 | 7.3000 | 3.393 | 3.393 | 3.417 | 3.393 | 3.393 | 378,625 | 3.3933 | 0.69% |
| 2005-07-29 | 0 | 7.250 | 7.250 | 7.400 | 7.250 | 7.300 | 74,000 | 539,200 | 7.2865 | 3.370 | 3.370 | 3.440 | 3.370 | 3.393 | 159,195 | 3.3870 | -0.68% |
| 2005-07-28 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.350 | 48,000 | 350,900 | 7.3104 | 3.393 | 3.393 | 3.440 | 3.393 | 3.417 | 103,261 | 3.3982 | -0.68% |
| 2005-07-27 | 0 | 7.350 | 7.350 | 7.500 | 7.300 | 7.350 | 34,000 | 249,400 | 7.3353 | 3.417 | 3.417 | 3.486 | 3.393 | 3.417 | 73,143 | 3.4097 | 0.00% |
| 2005-07-26 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 52,000 | 383,700 | 7.3788 | 3.417 | 3.417 | 3.440 | 3.417 | 3.440 | 111,867 | 3.4300 | 0.00% |
| 2005-07-25 | 0 | 7.350 | 7.300 | 7.450 | 7.350 | 7.400 | 54,000 | 397,900 | 7.3685 | 3.417 | 3.393 | 3.463 | 3.417 | 3.440 | 116,169 | 3.4252 | -2.00% |
| 2005-07-22 | 0 | 7.500 | 7.400 | 7.500 | 7.350 | 7.550 | 452,400 | 3,372,040 | 7.4537 | 3.486 | 3.440 | 3.486 | 3.417 | 3.510 | 973,239 | 3.4648 | 1.35% |
| 2005-07-21 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.450 | 512,000 | 3,775,200 | 7.3734 | 3.440 | 3.440 | 3.463 | 3.393 | 3.463 | 1,101,455 | 3.4275 | 2.07% |
| 2005-07-20 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.350 | 186,000 | 1,348,900 | 7.2522 | 3.370 | 3.347 | 3.393 | 3.370 | 3.417 | 400,138 | 3.3711 | 0.69% |
| 2005-07-19 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 158,000 | 1,132,600 | 7.1684 | 3.347 | 3.347 | 3.370 | 3.324 | 3.347 | 339,902 | 3.3321 | 0.70% |
| 2005-07-18 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.150 | 92,000 | 656,300 | 7.1337 | 3.324 | 3.300 | 3.347 | 3.300 | 3.324 | 197,918 | 3.3160 | 1.42% |
| 2005-07-15 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.050 | 42,000 | 296,100 | 7.0500 | 3.277 | 3.254 | 3.300 | 3.277 | 3.277 | 90,354 | 3.2771 | 0.00% |
| 2005-07-14 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.050 | 24,000 | 169,200 | 7.0500 | 3.277 | 3.254 | 3.300 | 3.277 | 3.277 | 51,631 | 3.2771 | 0.00% |
| 2005-07-13 | 0 | 7.050 | 6.950 | 7.050 | 6.950 | 7.050 | 10,000 | 70,100 | 7.0100 | 3.277 | 3.231 | 3.277 | 3.231 | 3.277 | 21,513 | 3.2585 | 0.71% |
| 2005-07-12 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.050 | 230,000 | 1,602,400 | 6.9670 | 3.254 | 3.231 | 3.277 | 3.231 | 3.277 | 494,794 | 3.2385 | 0.00% |
| 2005-07-11 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 28,000 | 197,000 | 7.0357 | 3.254 | 3.254 | 3.277 | 3.254 | 3.277 | 60,236 | 3.2705 | 0.00% |
| 2005-07-08 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 194,000 | 1,350,300 | 6.9603 | 3.254 | 3.207 | 3.254 | 3.231 | 3.254 | 417,348 | 3.2354 | -1.41% |
| 2005-07-07 | 0 | 7.100 | 7.000 | 7.100 | 7.000 | 7.100 | 40,000 | 282,100 | 7.0525 | 3.300 | 3.254 | 3.300 | 3.254 | 3.300 | 86,051 | 3.2783 | -0.70% |
| 2005-07-06 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.300 | 154,000 | 1,107,800 | 7.1935 | 3.324 | 3.300 | 3.347 | 3.324 | 3.393 | 331,297 | 3.3438 | -2.05% |
| 2005-07-05 | 0 | 7.300 | 7.200 | 7.300 | 7.300 | 7.400 | 109,960 | 804,614 | 7.3173 | 3.393 | 3.347 | 3.393 | 3.393 | 3.440 | 236,555 | 3.4014 | -2.01% |
| 2005-07-04 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.450 | 172,000 | 1,269,600 | 7.3814 | 3.463 | 3.440 | 3.463 | 3.417 | 3.463 | 370,020 | 3.4312 | 1.36% |
| 2005-06-30 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.350 | 44,000 | 323,200 | 7.3455 | 3.417 | 3.393 | 3.417 | 3.393 | 3.417 | 94,656 | 3.4145 | 0.00% |
| 2005-06-29 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.400 | 20,000 | 147,800 | 7.3900 | 3.417 | 3.417 | 3.463 | 3.417 | 3.440 | 43,026 | 3.4352 | -0.68% |
| 2005-06-28 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.400 | 50,000 | 369,900 | 7.3980 | 3.440 | 3.417 | 3.463 | 3.417 | 3.440 | 107,564 | 3.4389 | -0.67% |
| 2005-06-27 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 248,000 | 1,839,600 | 7.4177 | 3.463 | 3.440 | 3.463 | 3.440 | 3.463 | 533,517 | 3.4481 | 2.05% |
| 2005-06-24 | 0 | 7.300 | 7.250 | 7.400 | 7.300 | 7.350 | 52,000 | 380,300 | 7.3135 | 3.393 | 3.370 | 3.440 | 3.393 | 3.417 | 111,867 | 3.3996 | -1.35% |
| 2005-06-23 | 0 | 7.400 | 7.300 | 7.450 | 7.400 | 7.400 | 32,000 | 236,800 | 7.4000 | 3.440 | 3.393 | 3.463 | 3.440 | 3.440 | 68,841 | 3.4398 | 0.00% |
| 2005-06-22 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.450 | 86,000 | 637,900 | 7.4174 | 3.440 | 3.417 | 3.463 | 3.440 | 3.463 | 185,010 | 3.4479 | 1.37% |
| 2005-06-21 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.300 | 32,000 | 233,100 | 7.2844 | 3.393 | 3.393 | 3.417 | 3.370 | 3.393 | 68,841 | 3.3861 | -0.68% |
| 2005-06-20 | 0 | 7.350 | 7.250 | 7.350 | 7.300 | 7.400 | 62,000 | 456,600 | 7.3645 | 3.417 | 3.370 | 3.417 | 3.393 | 3.440 | 133,379 | 3.4233 | 1.38% |
| 2005-06-17 | 0 | 7.250 | 7.150 | 7.300 | 7.200 | 7.300 | 42,000 | 304,400 | 7.2476 | 3.370 | 3.324 | 3.393 | 3.347 | 3.393 | 90,354 | 3.3690 | 0.69% |
| 2005-06-16 | 0 | 7.200 | 7.200 | 7.350 | - | - | 0 | 0 | - | 3.347 | 3.347 | 3.417 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 7.200 | 7.200 | 7.300 | 7.150 | 7.200 | 48,000 | 344,400 | 7.1750 | 3.347 | 3.347 | 3.393 | 3.324 | 3.347 | 103,261 | 3.3352 | 0.70% |
| 2005-06-14 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.150 | 20,000 | 143,000 | 7.1500 | 3.324 | 3.324 | 3.347 | 3.324 | 3.324 | 43,026 | 3.3236 | -0.69% |
| 2005-06-13 | 0 | 7.200 | 7.150 | 7.250 | 7.200 | 7.200 | 50,000 | 360,000 | 7.2000 | 3.347 | 3.324 | 3.370 | 3.347 | 3.347 | 107,564 | 3.3468 | -0.69% |
| 2005-06-10 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.300 | 72,000 | 522,200 | 7.2528 | 3.370 | 3.347 | 3.393 | 3.370 | 3.393 | 154,892 | 3.3714 | 0.00% |
| 2005-06-09 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.450 | 222,000 | 1,617,900 | 7.2878 | 3.370 | 3.347 | 3.370 | 3.347 | 3.463 | 477,584 | 3.3877 | -2.03% |
| 2005-06-08 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.500 | 120,000 | 892,300 | 7.4358 | 3.440 | 3.417 | 3.463 | 3.440 | 3.486 | 258,153 | 3.4565 | -1.33% |
| 2005-06-07 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 122,000 | 910,500 | 7.4631 | 3.486 | 3.486 | 3.510 | 3.463 | 3.486 | 262,456 | 3.4692 | 1.35% |
| 2005-06-06 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.400 | 48,000 | 354,700 | 7.3896 | 3.440 | 3.417 | 3.463 | 3.417 | 3.440 | 103,261 | 3.4350 | 0.00% |
| 2005-06-03 | 0 | 7.400 | 7.350 | 7.500 | 7.400 | 7.450 | 46,000 | 340,600 | 7.4043 | 3.440 | 3.417 | 3.486 | 3.440 | 3.463 | 98,959 | 3.4418 | 0.00% |
| 2005-06-02 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.450 | 112,000 | 832,300 | 7.4313 | 3.440 | 3.440 | 3.486 | 3.440 | 3.463 | 240,943 | 3.4543 | -1.33% |
| 2005-06-01 | 0 | 7.500 | 7.400 | 7.550 | 7.300 | 7.500 | 54,000 | 404,600 | 7.4926 | 3.486 | 3.440 | 3.510 | 3.393 | 3.486 | 116,169 | 3.4829 | 1.35% |
| 2005-05-31 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.400 | 50,000 | 370,000 | 7.4000 | 3.440 | 3.417 | 3.463 | 3.440 | 3.440 | 107,564 | 3.4398 | -1.33% |
| 2005-05-30 | 0 | 7.500 | 7.400 | 7.500 | 7.350 | 7.500 | 128,000 | 954,300 | 7.4555 | 3.486 | 3.440 | 3.486 | 3.417 | 3.486 | 275,364 | 3.4656 | 2.74% |
| 2005-05-27 | 0 | 7.300 | 7.300 | 7.350 | 7.200 | 7.300 | 158,000 | 1,148,900 | 7.2715 | 3.393 | 3.393 | 3.417 | 3.347 | 3.393 | 339,902 | 3.3801 | 1.39% |
| 2005-05-26 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 40,000 | 286,400 | 7.1600 | 3.347 | 3.324 | 3.347 | 3.324 | 3.347 | 86,051 | 3.3283 | 0.00% |
| 2005-05-25 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.300 | 154,000 | 1,107,300 | 7.1903 | 3.347 | 3.300 | 3.347 | 3.300 | 3.393 | 331,297 | 3.3423 | -1.37% |
| 2005-05-24 | 0 | 7.300 | 7.250 | 7.300 | 7.000 | 7.400 | 434,000 | 3,140,500 | 7.2362 | 3.393 | 3.370 | 3.393 | 3.254 | 3.440 | 933,655 | 3.3637 | 2.82% |
| 2005-05-23 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.100 | 64,000 | 450,200 | 7.0344 | 3.300 | 3.277 | 3.300 | 3.254 | 3.300 | 137,682 | 3.2699 | 0.71% |
| 2005-05-20 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.100 | 52,000 | 364,800 | 7.0154 | 3.277 | 3.254 | 3.300 | 3.254 | 3.300 | 111,867 | 3.2610 | -0.70% |
| 2005-05-19 | 0 | 7.100 | 7.000 | 7.100 | 6.850 | 7.100 | 418,000 | 2,920,100 | 6.9859 | 3.300 | 3.254 | 3.300 | 3.184 | 3.300 | 899,235 | 3.2473 | 3.65% |
| 2005-05-18 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.850 | 28,000 | 191,800 | 6.8500 | 3.184 | 3.161 | 3.207 | 3.184 | 3.184 | 60,236 | 3.1842 | 0.74% |
| 2005-05-17 | 0 | 6.800 | 6.800 | 6.900 | 6.750 | 6.850 | 124,000 | 843,000 | 6.7984 | 3.161 | 3.161 | 3.207 | 3.138 | 3.184 | 266,759 | 3.1602 | 0.00% |
| 2005-05-13 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 30,000 | 204,000 | 6.8000 | 3.161 | 3.161 | 3.207 | 3.161 | 3.161 | 64,538 | 3.1609 | 0.00% |
| 2005-05-12 | 0 | 6.800 | 6.800 | 6.900 | 6.750 | 6.950 | 131,000 | 886,900 | 6.7702 | 3.161 | 3.161 | 3.207 | 3.138 | 3.231 | 281,818 | 3.1471 | 0.00% |
| 2005-05-11 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 16,000 | 108,800 | 6.8000 | 3.161 | 3.161 | 3.207 | 3.161 | 3.161 | 34,420 | 3.1609 | -1.45% |
| 2005-05-10 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.900 | 46,000 | 316,600 | 6.8826 | 3.207 | 3.184 | 3.231 | 3.184 | 3.207 | 98,959 | 3.1993 | -0.72% |
| 2005-05-09 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 6.950 | 116,000 | 801,000 | 6.9052 | 3.231 | 3.207 | 3.231 | 3.161 | 3.231 | 249,548 | 3.2098 | 2.21% |
| 2005-05-06 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 26,000 | 177,500 | 6.8269 | 3.161 | 3.161 | 3.184 | 3.161 | 3.184 | 55,933 | 3.1734 | 0.00% |
| 2005-05-05 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 36,000 | 244,000 | 6.7778 | 3.161 | 3.161 | 3.184 | 3.138 | 3.161 | 77,446 | 3.1506 | 0.74% |
| 2005-05-04 | 0 | 6.750 | 6.750 | 6.850 | 6.750 | 6.750 | 20,000 | 135,000 | 6.7500 | 3.138 | 3.138 | 3.184 | 3.138 | 3.138 | 43,026 | 3.1377 | -0.74% |
| 2005-05-03 | 0 | 6.800 | 6.750 | 6.850 | 6.700 | 6.850 | 160,000 | 1,084,000 | 6.7750 | 3.161 | 3.138 | 3.184 | 3.114 | 3.184 | 344,205 | 3.1493 | 1.49% |
| 2005-04-29 | 0 | 6.700 | 6.700 | 6.800 | 6.650 | 6.700 | 20,000 | 133,500 | 6.6750 | 3.114 | 3.114 | 3.161 | 3.091 | 3.114 | 43,026 | 3.1028 | -1.47% |
| 2005-04-28 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 8,000 | 54,200 | 6.7750 | 3.161 | 3.161 | 3.184 | 3.138 | 3.161 | 17,210 | 3.1493 | 0.74% |
| 2005-04-27 | 0 | 6.750 | 6.700 | 6.850 | 6.600 | 6.750 | 62,000 | 414,800 | 6.6903 | 3.138 | 3.114 | 3.184 | 3.068 | 3.138 | 133,379 | 3.1099 | 0.00% |
| 2005-04-26 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 84,000 | 568,700 | 6.7702 | 3.138 | 3.114 | 3.161 | 3.138 | 3.161 | 180,707 | 3.1471 | -0.74% |
| 2005-04-25 | 0 | 6.800 | 6.650 | 6.800 | 6.700 | 6.800 | 44,000 | 296,800 | 6.7455 | 3.161 | 3.091 | 3.161 | 3.114 | 3.161 | 94,656 | 3.1356 | 0.00% |
| 2005-04-22 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.800 | 110,000 | 746,000 | 6.7818 | 3.161 | 3.138 | 3.161 | 3.114 | 3.161 | 236,641 | 3.1525 | -0.73% |
| 2005-04-21 | 0 | 6.850 | 6.800 | 6.850 | 6.700 | 7.000 | 532,000 | 3,644,200 | 6.8500 | 3.184 | 3.161 | 3.184 | 3.114 | 3.254 | 1,144,480 | 3.1842 | -0.72% |
| 2005-04-20 | 0 | 6.900 | 6.850 | 6.950 | 6.750 | 7.150 | 815,200 | 5,664,600 | 6.9487 | 3.207 | 3.184 | 3.231 | 3.138 | 3.324 | 1,753,723 | 3.2300 | 8.66% |
| 2005-04-19 | 0 | 6.350 | 6.350 | 6.500 | 6.350 | 6.350 | 12,000 | 76,200 | 6.3500 | 2.952 | 2.952 | 3.021 | 2.952 | 2.952 | 25,815 | 2.9517 | 0.79% |
| 2005-04-18 | 0 | 6.300 | 6.250 | 6.400 | 6.300 | 6.300 | 8,000 | 50,400 | 6.3000 | 2.928 | 2.905 | 2.975 | 2.928 | 2.928 | 17,210 | 2.9285 | -1.56% |
| 2005-04-15 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 26,000 | 167,000 | 6.4231 | 2.975 | 2.975 | 3.021 | 2.975 | 2.998 | 55,933 | 2.9857 | -0.78% |
| 2005-04-14 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.500 | 32,000 | 207,600 | 6.4875 | 2.998 | 2.975 | 3.021 | 2.998 | 3.021 | 68,841 | 3.0156 | 0.00% |
| 2005-04-13 | 0 | 6.450 | 6.450 | 6.650 | 6.450 | 6.450 | 82,000 | 528,900 | 6.4500 | 2.998 | 2.998 | 3.091 | 2.998 | 2.998 | 176,405 | 2.9982 | 0.00% |
| 2005-04-12 | 0 | 6.450 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.998 | 2.975 | 3.021 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 6.450 | 6.450 | 6.700 | - | - | 0 | 0 | - | 2.998 | 2.998 | 3.114 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.450 | 20,000 | 129,000 | 6.4500 | 2.998 | 2.998 | 3.068 | 2.998 | 2.998 | 43,026 | 2.9982 | -1.53% |
| 2005-04-07 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 84,000 | 549,000 | 6.5357 | 3.045 | 3.021 | 3.045 | 3.021 | 3.045 | 180,707 | 3.0381 | 0.77% |
| 2005-04-06 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 14,000 | 91,000 | 6.5000 | 3.021 | 3.021 | 3.068 | 3.021 | 3.021 | 30,118 | 3.0215 | 0.00% |
| 2005-04-04 | 0 | 6.500 | 6.500 | 6.600 | - | - | 0 | 0 | - | 3.021 | 3.021 | 3.068 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 6.500 | 6.450 | 6.600 | - | - | 0 | 0 | - | 3.021 | 2.998 | 3.068 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 6.500 | 6.450 | 6.550 | 6.400 | 6.500 | 60,000 | 387,000 | 6.4500 | 3.021 | 2.998 | 3.045 | 2.975 | 3.021 | 129,077 | 2.9982 | 1.56% |
| 2005-03-30 | 0 | 6.400 | 6.400 | 6.550 | 6.400 | 6.450 | 22,000 | 141,800 | 6.4455 | 2.975 | 2.975 | 3.045 | 2.975 | 2.998 | 47,328 | 2.9961 | -2.29% |
| 2005-03-29 | 0 | 6.550 | 6.350 | 6.550 | - | - | 0 | 0 | - | 3.045 | 2.952 | 3.045 | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 30,000 | 197,700 | 6.5900 | 3.045 | 3.045 | 3.068 | 3.045 | 3.068 | 64,538 | 3.0633 | -1.50% |
| 2005-03-23 | 0 | 6.650 | 6.500 | 6.650 | 6.550 | 6.650 | 160,000 | 1,056,200 | 6.6013 | 3.091 | 3.021 | 3.091 | 3.045 | 3.091 | 344,205 | 3.0685 | 0.76% |
| 2005-03-22 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.650 | 160,000 | 1,055,800 | 6.5988 | 3.068 | 3.045 | 3.091 | 3.045 | 3.091 | 344,205 | 3.0674 | 0.00% |
| 2005-03-21 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 4,000 | 26,300 | 6.5750 | 3.068 | 3.045 | 3.068 | 3.045 | 3.068 | 8,605 | 3.0563 | 0.76% |
| 2005-03-18 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.650 | 68,000 | 449,700 | 6.6132 | 3.045 | 3.045 | 3.091 | 3.045 | 3.091 | 146,287 | 3.0741 | -0.76% |
| 2005-03-17 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.600 | 42,000 | 276,700 | 6.5881 | 3.068 | 3.045 | 3.091 | 3.045 | 3.068 | 90,354 | 3.0624 | -0.75% |
| 2005-03-16 | 0 | 6.650 | 6.500 | 6.650 | 6.500 | 6.650 | 84,000 | 548,300 | 6.5274 | 3.091 | 3.021 | 3.091 | 3.021 | 3.091 | 180,707 | 3.0342 | 0.76% |
| 2005-03-15 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.600 | 134,000 | 875,400 | 6.5328 | 3.068 | 3.045 | 3.068 | 3.021 | 3.068 | 288,271 | 3.0367 | 0.76% |
| 2005-03-14 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.650 | 60,000 | 395,600 | 6.5933 | 3.045 | 3.045 | 3.068 | 3.021 | 3.091 | 129,077 | 3.0648 | -2.24% |
| 2005-03-11 | 0 | 6.700 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.114 | 3.045 | 3.114 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 58,000 | 388,600 | 6.7000 | 3.114 | 3.068 | 3.114 | 3.114 | 3.114 | 124,774 | 3.1144 | 0.00% |
| 2005-03-09 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.750 | 244,000 | 1,635,000 | 6.7008 | 3.114 | 3.091 | 3.138 | 3.091 | 3.138 | 524,912 | 3.1148 | 0.00% |
| 2005-03-08 | 0 | 6.700 | 6.650 | 6.750 | 6.600 | 6.700 | 158,000 | 1,050,500 | 6.6487 | 3.114 | 3.091 | 3.138 | 3.068 | 3.114 | 339,902 | 3.0906 | 1.52% |
| 2005-03-07 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.650 | 212,000 | 1,398,900 | 6.5986 | 3.068 | 3.068 | 3.091 | 3.045 | 3.091 | 456,071 | 3.0673 | 0.00% |
| 2005-03-04 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.700 | 702,000 | 4,622,500 | 6.5848 | 3.068 | 3.045 | 3.068 | 3.021 | 3.114 | 1,510,198 | 3.0609 | 2.33% |
| 2005-03-03 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 80,000 | 516,300 | 6.4538 | 2.998 | 2.998 | 3.021 | 2.975 | 3.021 | 172,102 | 3.0000 | 0.00% |
| 2005-03-02 | 0 | 6.450 | 6.400 | 6.500 | 6.300 | 6.450 | 160,000 | 1,025,000 | 6.4063 | 2.998 | 2.975 | 3.021 | 2.928 | 2.998 | 344,205 | 2.9779 | 0.00% |
| 2005-03-01 | 0 | 6.450 | 6.400 | 6.450 | 6.300 | 6.450 | 250,000 | 1,601,100 | 6.4044 | 2.998 | 2.975 | 2.998 | 2.928 | 2.998 | 537,820 | 2.9770 | 1.57% |
| 2005-02-28 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.400 | 76,000 | 483,200 | 6.3579 | 2.952 | 2.952 | 2.975 | 2.952 | 2.975 | 163,497 | 2.9554 | 0.00% |
| 2005-02-25 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.450 | 141,840 | 903,000 | 6.3663 | 2.952 | 2.928 | 2.952 | 2.952 | 2.998 | 305,137 | 2.9593 | -0.78% |
| 2005-02-24 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.400 | 152,000 | 969,400 | 6.3776 | 2.975 | 2.975 | 2.998 | 2.952 | 2.975 | 326,994 | 2.9646 | 1.59% |
| 2005-02-23 | 0 | 6.300 | 6.300 | 6.350 | 6.250 | 6.350 | 238,000 | 1,503,500 | 6.3172 | 2.928 | 2.928 | 2.952 | 2.905 | 2.952 | 512,004 | 2.9365 | -0.79% |
| 2005-02-22 | 0 | 6.350 | 6.300 | 6.450 | 6.350 | 6.500 | 254,000 | 1,633,600 | 6.4315 | 2.952 | 2.928 | 2.998 | 2.952 | 3.021 | 546,425 | 2.9896 | -1.55% |
| 2005-02-21 | 0 | 6.450 | 6.450 | 6.500 | 6.300 | 6.500 | 430,000 | 2,761,000 | 6.4209 | 2.998 | 2.998 | 3.021 | 2.928 | 3.021 | 925,050 | 2.9847 | 2.38% |
| 2005-02-18 | 0 | 6.300 | 6.300 | 6.350 | 6.200 | 6.350 | 187,578 | 1,175,910 | 6.2689 | 2.928 | 2.928 | 2.952 | 2.882 | 2.952 | 403,533 | 2.9140 | -0.79% |
| 2005-02-17 | 0 | 6.350 | 6.250 | 6.350 | 6.250 | 6.350 | 176,000 | 1,100,800 | 6.2545 | 2.952 | 2.905 | 2.952 | 2.905 | 2.952 | 378,625 | 2.9074 | 0.79% |
| 2005-02-16 | 0 | 6.300 | 6.300 | 6.350 | 6.250 | 6.350 | 28,000 | 177,200 | 6.3286 | 2.928 | 2.928 | 2.952 | 2.905 | 2.952 | 60,236 | 2.9418 | -0.79% |
| 2005-02-15 | 0 | 6.350 | 6.300 | 6.350 | 6.200 | 6.350 | 84,000 | 529,100 | 6.2988 | 2.952 | 2.928 | 2.952 | 2.882 | 2.952 | 180,707 | 2.9279 | 1.60% |
| 2005-02-14 | 0 | 6.250 | 6.250 | 6.350 | - | - | 0 | 0 | - | 2.905 | 2.905 | 2.952 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 6.250 | 6.250 | 6.350 | 6.150 | 6.350 | 408,000 | 2,558,000 | 6.2696 | 2.905 | 2.905 | 2.952 | 2.859 | 2.952 | 877,722 | 2.9144 | 2.46% |
| 2005-02-07 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.836 | 2.836 | 2.859 | 2.836 | 2.836 | 21,513 | 2.8355 | 0.83% |
| 2005-02-04 | 0 | 6.050 | 6.000 | 6.250 | 6.000 | 6.050 | 24,000 | 144,200 | 6.0083 | 2.812 | 2.789 | 2.905 | 2.789 | 2.812 | 51,631 | 2.7929 | 0.83% |
| 2005-02-03 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.789 | 2.766 | 2.836 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 6.000 | 6.000 | 6.150 | - | - | 0 | 0 | - | 2.789 | 2.789 | 2.859 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 6.000 | 5.950 | 6.150 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 2.789 | 2.766 | 2.859 | 2.789 | 2.789 | 8,605 | 2.7890 | 0.84% |
| 2005-01-31 | 0 | 5.950 | 5.900 | 6.100 | 5.950 | 5.950 | 80,000 | 476,000 | 5.9500 | 2.766 | 2.743 | 2.836 | 2.766 | 2.766 | 172,102 | 2.7658 | -0.83% |
| 2005-01-28 | 0 | 6.000 | 5.950 | 6.200 | 5.950 | 6.000 | 120,000 | 718,100 | 5.9842 | 2.789 | 2.766 | 2.882 | 2.766 | 2.789 | 258,153 | 2.7817 | -0.83% |
| 2005-01-27 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.100 | 100,000 | 600,200 | 6.0020 | 2.812 | 2.766 | 2.812 | 2.766 | 2.836 | 215,128 | 2.7900 | 1.68% |
| 2005-01-26 | 0 | 5.950 | 5.950 | 6.150 | 5.950 | 6.000 | 328,000 | 1,956,400 | 5.9646 | 2.766 | 2.766 | 2.859 | 2.766 | 2.789 | 705,619 | 2.7726 | -0.83% |
| 2005-01-25 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.789 | 2.789 | 2.859 | 2.789 | 2.789 | 21,513 | 2.7890 | 0.00% |
| 2005-01-24 | 0 | 6.000 | 5.950 | 6.200 | 6.000 | 6.000 | 50,000 | 300,000 | 6.0000 | 2.789 | 2.766 | 2.882 | 2.789 | 2.789 | 107,564 | 2.7890 | 0.00% |
| 2005-01-21 | 0 | 6.000 | 5.900 | 6.300 | 6.000 | 6.050 | 20,000 | 120,200 | 6.0100 | 2.789 | 2.743 | 2.928 | 2.789 | 2.812 | 43,026 | 2.7937 | -1.64% |
| 2005-01-20 | 0 | 6.100 | 6.050 | 6.350 | - | - | 0 | 0 | - | 2.836 | 2.812 | 2.952 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 6.100 | 6.100 | 6.400 | - | - | 0 | 0 | - | 2.836 | 2.836 | 2.975 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 6.100 | 6.050 | 6.300 | 6.100 | 6.100 | 46,000 | 280,600 | 6.1000 | 2.836 | 2.812 | 2.928 | 2.836 | 2.836 | 98,959 | 2.8355 | -1.61% |
| 2005-01-17 | 0 | 6.200 | 6.100 | 6.200 | 6.250 | 6.250 | 12,000 | 75,000 | 6.2500 | 2.882 | 2.836 | 2.882 | 2.905 | 2.905 | 25,815 | 2.9052 | -0.80% |
| 2005-01-14 | 0 | 6.250 | 6.150 | 6.300 | - | - | 0 | 0 | - | 2.905 | 2.859 | 2.928 | - | - | 0 | - | 0.00% |
| 2005-01-13 | 0 | 6.250 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.905 | 2.836 | 2.952 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 6.250 | 6.050 | 6.250 | - | - | 0 | 0 | - | 2.905 | 2.812 | 2.905 | - | - | 0 | - | -0.79% |
| 2005-01-11 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.928 | 2.836 | 2.928 | - | - | 0 | - | -0.79% |
| 2005-01-10 | 0 | 6.350 | 6.100 | 6.350 | 6.300 | 6.400 | 44,000 | 279,000 | 6.3409 | 2.952 | 2.836 | 2.952 | 2.928 | 2.975 | 94,656 | 2.9475 | 2.42% |
| 2005-01-07 | 0 | 6.200 | 6.200 | 6.350 | 6.100 | 6.200 | 54,000 | 332,800 | 6.1630 | 2.882 | 2.882 | 2.952 | 2.836 | 2.882 | 116,169 | 2.8648 | -1.59% |
| 2005-01-06 | 0 | 6.300 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.928 | 2.836 | 2.952 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 6.300 | 6.000 | 6.400 | 5.800 | 6.400 | 166,000 | 1,048,100 | 6.3139 | 2.928 | 2.789 | 2.975 | 2.696 | 2.975 | 357,112 | 2.9349 | -1.56% |
| 2005-01-04 | 0 | 6.400 | 6.400 | 6.500 | 6.300 | 6.300 | 16,000 | 100,800 | 6.3000 | 2.975 | 2.975 | 3.021 | 2.928 | 2.928 | 34,420 | 2.9285 | 0.79% |
| 2005-01-03 | 0 | 6.350 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.952 | 2.952 | 3.021 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 6.350 | 6.350 | 6.450 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 2.952 | 2.952 | 2.998 | 2.928 | 2.928 | 4,303 | 2.9285 | -1.55% |
| 2004-12-30 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 130,000 | 838,500 | 6.4500 | 2.998 | 2.998 | 3.021 | 2.998 | 2.998 | 279,666 | 2.9982 | 0.78% |
| 2004-12-29 | 0 | 6.400 | 6.400 | 6.450 | 6.200 | 6.400 | 70,000 | 447,200 | 6.3886 | 2.975 | 2.975 | 2.998 | 2.882 | 2.975 | 150,590 | 2.9697 | 0.00% |
| 2004-12-28 | 0 | 6.400 | 6.250 | 6.400 | - | - | 0 | 0 | - | 2.975 | 2.905 | 2.975 | - | - | 0 | - | -0.78% |
| 2004-12-24 | 0 | 6.450 | 6.300 | 6.500 | 6.400 | 6.550 | 84,000 | 541,300 | 6.4440 | 2.998 | 2.928 | 3.021 | 2.975 | 3.045 | 180,707 | 2.9954 | 2.38% |
| 2004-12-23 | 0 | 6.300 | 6.200 | 6.400 | 6.200 | 6.300 | 38,000 | 238,200 | 6.2684 | 2.928 | 2.882 | 2.975 | 2.882 | 2.928 | 81,749 | 2.9138 | 1.61% |
| 2004-12-22 | 0 | 6.200 | 6.100 | 6.250 | - | - | 0 | 0 | - | 2.882 | 2.836 | 2.905 | - | - | 0 | - | 0.00% |
| 2004-12-21 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.250 | 24,000 | 149,200 | 6.2167 | 2.882 | 2.859 | 2.882 | 2.882 | 2.905 | 51,631 | 2.8898 | 0.49% |
| 2004-12-20 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.350 | 42,000 | 264,300 | 6.2929 | 2.868 | 2.868 | 2.914 | 2.868 | 2.914 | 91,525 | 2.8877 | -0.79% |
| 2004-12-17 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 38,000 | 239,400 | 6.3000 | 2.891 | 2.891 | 2.937 | 2.891 | 2.891 | 82,809 | 2.8910 | 1.61% |
| 2004-12-16 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.250 | 24,000 | 149,500 | 6.2292 | 2.845 | 2.845 | 2.891 | 2.845 | 2.868 | 52,300 | 2.8585 | 0.00% |
| 2004-12-15 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.300 | 14,000 | 87,800 | 6.2714 | 2.845 | 2.845 | 2.891 | 2.845 | 2.891 | 30,508 | 2.8779 | -0.80% |
| 2004-12-14 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.300 | 40,000 | 250,100 | 6.2525 | 2.868 | 2.845 | 2.891 | 2.868 | 2.891 | 87,167 | 2.8692 | 0.81% |
| 2004-12-13 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 82,000 | 508,800 | 6.2049 | 2.845 | 2.845 | 2.868 | 2.845 | 2.868 | 178,692 | 2.8474 | -0.80% |
| 2004-12-10 | 0 | 6.250 | 6.150 | 6.250 | 6.200 | 6.300 | 112,000 | 698,400 | 6.2357 | 2.868 | 2.822 | 2.868 | 2.845 | 2.891 | 244,067 | 2.8615 | -1.57% |
| 2004-12-09 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 90,000 | 573,500 | 6.3722 | 2.914 | 2.891 | 2.914 | 2.891 | 2.937 | 196,126 | 2.9241 | 0.79% |
| 2004-12-08 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.450 | 150,000 | 951,300 | 6.3420 | 2.891 | 2.891 | 2.914 | 2.891 | 2.960 | 326,876 | 2.9103 | -3.08% |
| 2004-12-07 | 0 | 6.500 | 6.500 | 6.550 | 6.400 | 6.550 | 606,000 | 3,928,500 | 6.4827 | 2.983 | 2.983 | 3.006 | 2.937 | 3.006 | 1,320,578 | 2.9748 | 0.78% |
| 2004-12-06 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.550 | 234,000 | 1,511,300 | 6.4585 | 2.960 | 2.937 | 2.983 | 2.937 | 3.006 | 509,926 | 2.9638 | 0.78% |
| 2004-12-03 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.500 | 116,000 | 746,400 | 6.4345 | 2.937 | 2.914 | 2.960 | 2.937 | 2.983 | 252,784 | 2.9527 | 0.00% |
| 2004-12-02 | 0 | 6.400 | 6.450 | 6.500 | 6.250 | 6.450 | 566,000 | 3,589,400 | 6.3417 | 2.937 | 2.960 | 2.983 | 2.868 | 2.960 | 1,233,412 | 2.9101 | 3.23% |
| 2004-12-01 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.300 | 28,000 | 175,400 | 6.2643 | 2.845 | 2.845 | 2.891 | 2.845 | 2.891 | 61,017 | 2.8746 | -1.59% |
| 2004-11-30 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 388,000 | 2,441,000 | 6.2912 | 2.891 | 2.868 | 2.891 | 2.868 | 2.891 | 845,519 | 2.8870 | 0.00% |
| 2004-11-29 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 230,000 | 1,443,700 | 6.2770 | 2.891 | 2.868 | 2.891 | 2.868 | 2.891 | 501,210 | 2.8804 | 0.00% |
| 2004-11-26 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.300 | 1,010,000 | 6,354,300 | 6.2914 | 2.891 | 2.868 | 2.891 | 2.845 | 2.891 | 2,200,964 | 2.8871 | 0.80% |
| 2004-11-25 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.300 | 58,000 | 362,800 | 6.2552 | 2.868 | 2.845 | 2.868 | 2.868 | 2.891 | 126,392 | 2.8704 | 0.00% |
| 2004-11-24 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 632,400 | 3,982,620 | 6.2976 | 2.868 | 2.868 | 2.891 | 2.868 | 2.891 | 1,378,109 | 2.8899 | -0.79% |
| 2004-11-23 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.300 | 428,000 | 2,692,500 | 6.2909 | 2.891 | 2.868 | 2.891 | 2.845 | 2.891 | 932,686 | 2.8868 | 0.80% |
| 2004-11-22 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.300 | 38,200 | 237,860 | 6.2267 | 2.868 | 2.845 | 2.868 | 2.845 | 2.891 | 83,244 | 2.8574 | 0.00% |
| 2004-11-19 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 138,000 | 860,600 | 6.2362 | 2.868 | 2.868 | 2.891 | 2.845 | 2.891 | 300,726 | 2.8617 | 0.00% |
| 2004-11-18 | 0 | 6.250 | 6.200 | 6.300 | 6.200 | 6.250 | 122,000 | 762,200 | 6.2475 | 2.868 | 2.845 | 2.891 | 2.845 | 2.868 | 265,859 | 2.8669 | 0.81% |
| 2004-11-17 | 0 | 6.200 | 6.200 | 6.300 | 6.150 | 6.250 | 84,200 | 522,110 | 6.2008 | 2.845 | 2.845 | 2.891 | 2.822 | 2.868 | 183,486 | 2.8455 | 0.81% |
| 2004-11-16 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 2.822 | 2.799 | 2.868 | 2.822 | 2.822 | 8,717 | 2.8222 | -0.81% |
| 2004-11-15 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.400 | 72,000 | 449,400 | 6.2417 | 2.845 | 2.845 | 2.868 | 2.845 | 2.937 | 156,900 | 2.8642 | -1.59% |
| 2004-11-12 | 0 | 6.300 | 6.250 | 6.300 | 6.100 | 6.300 | 336,000 | 2,081,100 | 6.1938 | 2.891 | 2.868 | 2.891 | 2.799 | 2.891 | 732,202 | 2.8422 | 4.13% |
| 2004-11-11 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 54,000 | 325,400 | 6.0259 | 2.776 | 2.753 | 2.799 | 2.753 | 2.776 | 117,675 | 2.7652 | 0.00% |
| 2004-11-10 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 72,000 | 433,000 | 6.0139 | 2.776 | 2.753 | 2.799 | 2.753 | 2.776 | 156,900 | 2.7597 | 0.83% |
| 2004-11-09 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.050 | 48,000 | 288,500 | 6.0104 | 2.753 | 2.730 | 2.799 | 2.753 | 2.776 | 104,600 | 2.7581 | -1.64% |
| 2004-11-08 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 70,000 | 426,900 | 6.0986 | 2.799 | 2.776 | 2.799 | 2.776 | 2.799 | 152,542 | 2.7986 | 1.67% |
| 2004-11-05 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.100 | 99,200 | 595,900 | 6.0071 | 2.753 | 2.730 | 2.776 | 2.753 | 2.799 | 216,174 | 2.7566 | 0.84% |
| 2004-11-04 | 0 | 5.950 | 5.900 | 6.000 | 5.800 | 6.000 | 94,000 | 555,600 | 5.9106 | 2.730 | 2.707 | 2.753 | 2.662 | 2.753 | 204,842 | 2.7123 | 3.48% |
| 2004-11-03 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.800 | 16,000 | 92,200 | 5.7625 | 2.639 | 2.639 | 2.685 | 2.639 | 2.662 | 34,867 | 2.6444 | 0.88% |
| 2004-11-02 | 0 | 5.700 | 5.600 | 5.900 | 5.700 | 5.700 | 12,000 | 68,400 | 5.7000 | 2.616 | 2.570 | 2.707 | 2.616 | 2.616 | 26,150 | 2.6157 | 0.00% |
| 2004-11-01 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 38,000 | 218,100 | 5.7395 | 2.616 | 2.616 | 2.639 | 2.616 | 2.662 | 82,809 | 2.6338 | -1.72% |
| 2004-10-29 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 6,000 | 34,800 | 5.8000 | 2.662 | 2.639 | 2.662 | 2.662 | 2.662 | 13,075 | 2.6616 | 0.00% |
| 2004-10-28 | 0 | 5.800 | 5.700 | 5.900 | 5.800 | 5.900 | 96,000 | 563,800 | 5.8729 | 2.662 | 2.616 | 2.707 | 2.662 | 2.707 | 209,201 | 2.6950 | -0.85% |
| 2004-10-27 | 0 | 5.850 | 5.750 | 5.850 | - | - | 0 | 0 | - | 2.685 | 2.639 | 2.685 | - | - | 0 | - | -0.85% |
| 2004-10-26 | 0 | 5.900 | 5.700 | 5.950 | - | - | 0 | 0 | - | 2.707 | 2.616 | 2.730 | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 2.707 | 2.662 | 2.707 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 36,000 | 213,500 | 5.9306 | 2.707 | 2.707 | 2.730 | 2.707 | 2.730 | 78,450 | 2.7215 | -3.28% |
| 2004-10-20 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 92,000 | 555,200 | 6.0348 | 2.799 | 2.776 | 2.799 | 2.753 | 2.799 | 200,484 | 2.7693 | 1.67% |
| 2004-10-19 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.000 | 14,000 | 83,800 | 5.9857 | 2.753 | 2.730 | 2.776 | 2.730 | 2.753 | 30,508 | 2.7468 | 0.84% |
| 2004-10-18 | 0 | 5.950 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.730 | 2.707 | 2.776 | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 30,000 | 179,800 | 5.9933 | 2.730 | 2.707 | 2.753 | 2.730 | 2.753 | 65,375 | 2.7503 | -1.65% |
| 2004-10-14 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 26,000 | 156,300 | 6.0115 | 2.776 | 2.753 | 2.799 | 2.753 | 2.776 | 56,658 | 2.7586 | -0.82% |
| 2004-10-13 | 0 | 6.100 | 5.950 | 6.100 | 6.000 | 6.100 | 66,000 | 398,200 | 6.0333 | 2.799 | 2.730 | 2.799 | 2.753 | 2.799 | 143,825 | 2.7686 | 1.67% |
| 2004-10-12 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 110,000 | 660,000 | 6.0000 | 2.753 | 2.753 | 2.776 | 2.753 | 2.753 | 239,709 | 2.7533 | 0.00% |
| 2004-10-11 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 80,000 | 480,000 | 6.0000 | 2.753 | 2.730 | 2.776 | 2.753 | 2.753 | 174,334 | 2.7533 | -0.83% |
| 2004-10-08 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 78,000 | 471,100 | 6.0397 | 2.776 | 2.753 | 2.776 | 2.753 | 2.776 | 169,975 | 2.7716 | 0.00% |
| 2004-10-07 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.050 | 26,000 | 157,100 | 6.0423 | 2.776 | 2.776 | 2.799 | 2.753 | 2.776 | 56,658 | 2.7728 | 0.83% |
| 2004-10-06 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 24,000 | 144,000 | 6.0000 | 2.753 | 2.753 | 2.799 | 2.753 | 2.753 | 52,300 | 2.7533 | 0.00% |
| 2004-10-05 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.050 | 112,000 | 675,100 | 6.0277 | 2.753 | 2.753 | 2.799 | 2.753 | 2.776 | 244,067 | 2.7660 | 0.00% |
| 2004-10-04 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.050 | 246,000 | 1,478,500 | 6.0102 | 2.753 | 2.730 | 2.776 | 2.753 | 2.776 | 536,076 | 2.7580 | 0.00% |
| 2004-09-30 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 42,000 | 252,000 | 6.0000 | 2.753 | 2.707 | 2.753 | 2.753 | 2.753 | 91,525 | 2.7533 | 0.84% |
| 2004-09-28 | 0 | 5.950 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.730 | 2.685 | 2.753 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 14,000 | 83,100 | 5.9357 | 2.730 | 2.707 | 2.753 | 2.707 | 2.730 | 30,508 | 2.7238 | -2.46% |
| 2004-09-24 | 0 | 6.100 | 5.850 | 6.100 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 2.799 | 2.685 | 2.799 | 2.799 | 2.799 | 8,717 | 2.7992 | 1.67% |
| 2004-09-23 | 0 | 6.000 | 5.800 | 6.050 | - | - | 0 | 0 | - | 2.753 | 2.662 | 2.776 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 2.753 | 2.730 | 2.776 | 2.753 | 2.753 | 8,717 | 2.7533 | 0.84% |
| 2004-09-21 | 0 | 5.950 | 5.850 | 5.950 | 6.000 | 6.050 | 22,000 | 132,200 | 6.0091 | 2.730 | 2.685 | 2.730 | 2.753 | 2.776 | 47,942 | 2.7575 | 0.00% |
| 2004-09-20 | 0 | 5.950 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.730 | 2.707 | 2.799 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 5.950 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.730 | 2.707 | 2.776 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 5.950 | 5.900 | 6.150 | 5.900 | 6.100 | 62,000 | 371,500 | 5.9919 | 2.730 | 2.707 | 2.822 | 2.707 | 2.799 | 135,109 | 2.7496 | 1.71% |
| 2004-09-15 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 5.950 | 6,000 | 35,700 | 5.9500 | 2.685 | 2.685 | 2.730 | 2.685 | 2.685 | 13,299 | 2.6845 | 0.00% |
| 2004-09-14 | 0 | 5.950 | 5.900 | 6.050 | 5.950 | 6.000 | 34,000 | 203,300 | 5.9794 | 2.685 | 2.662 | 2.730 | 2.685 | 2.707 | 75,358 | 2.6978 | -0.83% |
| 2004-09-13 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.707 | 2.662 | 2.707 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.707 | 2.662 | 2.707 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 6.000 | 5.900 | 6.000 | 6.050 | 6.100 | 50,000 | 304,000 | 6.0800 | 2.707 | 2.662 | 2.707 | 2.730 | 2.752 | 110,821 | 2.7432 | -0.83% |
| 2004-09-08 | 0 | 6.050 | 5.950 | 6.050 | - | - | 0 | 0 | - | 2.730 | 2.685 | 2.730 | - | - | 0 | - | 0.00% |
| 2004-09-07 | 0 | 6.050 | 5.900 | 6.050 | 6.000 | 6.050 | 18,000 | 108,700 | 6.0389 | 2.730 | 2.662 | 2.730 | 2.707 | 2.730 | 39,896 | 2.7246 | 0.83% |
| 2004-09-06 | 0 | 6.000 | 5.800 | 6.000 | 5.900 | 6.000 | 122,000 | 720,200 | 5.9033 | 2.707 | 2.617 | 2.707 | 2.662 | 2.707 | 270,404 | 2.6634 | 1.69% |
| 2004-09-03 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 10,400 | 61,040 | 5.8692 | 2.662 | 2.617 | 2.662 | 2.617 | 2.662 | 23,051 | 2.6481 | 1.72% |
| 2004-09-02 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.900 | 26,640 | 156,648 | 5.8802 | 2.617 | 2.617 | 2.662 | 2.617 | 2.662 | 59,046 | 2.6530 | -1.69% |
| 2004-09-01 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 44,000 | 257,600 | 5.8545 | 2.662 | 2.639 | 2.662 | 2.617 | 2.662 | 97,523 | 2.6414 | 2.61% |
| 2004-08-31 | 0 | 5.750 | 5.750 | 6.100 | - | - | 0 | 0 | - | 2.594 | 2.594 | 2.752 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 54,000 | 312,700 | 5.7907 | 2.594 | 2.594 | 2.617 | 2.594 | 2.617 | 119,687 | 2.6127 | -1.71% |
| 2004-08-27 | 0 | 5.850 | 5.700 | 5.950 | - | - | 0 | 0 | - | 2.639 | 2.572 | 2.685 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 5.850 | 5.800 | 5.950 | - | - | 0 | 0 | - | 2.639 | 2.617 | 2.685 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 5.850 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.639 | 2.572 | 2.639 | - | - | 0 | - | -0.85% |
| 2004-08-24 | 0 | 5.900 | 5.700 | 5.950 | 5.800 | 5.900 | 14,000 | 82,000 | 5.8571 | 2.662 | 2.572 | 2.685 | 2.617 | 2.662 | 31,030 | 2.6426 | 4.42% |
| 2004-08-23 | 0 | 5.650 | 5.600 | 6.050 | 5.650 | 5.650 | 22,000 | 124,300 | 5.6500 | 2.549 | 2.527 | 2.730 | 2.549 | 2.549 | 48,761 | 2.5492 | 0.00% |
| 2004-08-20 | 0 | 5.650 | 5.600 | 5.950 | - | - | 0 | 0 | - | 2.549 | 2.527 | 2.685 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 5.650 | 5.550 | 5.900 | - | - | 0 | 0 | - | 2.549 | 2.504 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 5.650 | 5.500 | 5.900 | - | - | 0 | 0 | - | 2.549 | 2.481 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 5.650 | 5.500 | 5.950 | - | - | 0 | 0 | - | 2.549 | 2.481 | 2.685 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 5.650 | 5.500 | 5.900 | - | - | 0 | 0 | - | 2.549 | 2.481 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 5.650 | 5.600 | 5.900 | - | - | 0 | 0 | - | 2.549 | 2.527 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 5.650 | 5.750 | 5.850 | 5.600 | 5.650 | 30,000 | 168,500 | 5.6167 | 2.549 | 2.594 | 2.639 | 2.527 | 2.549 | 66,493 | 2.5341 | -2.59% |
| 2004-08-11 | 0 | 5.800 | 5.650 | 5.950 | - | - | 0 | 0 | - | 2.617 | 2.549 | 2.685 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 5.800 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.617 | 2.549 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.617 | 2.572 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.617 | 2.572 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 16,000 | 91,600 | 5.7250 | 2.617 | 2.617 | 2.662 | 2.572 | 2.617 | 35,463 | 2.5830 | 1.75% |
| 2004-08-04 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 12,000 | 68,400 | 5.7000 | 2.572 | 2.572 | 2.617 | 2.572 | 2.572 | 26,597 | 2.5717 | -0.87% |
| 2004-08-03 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 84,000 | 482,800 | 5.7476 | 2.594 | 2.594 | 2.617 | 2.572 | 2.617 | 186,180 | 2.5932 | -0.86% |
| 2004-08-02 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 6.000 | 40,000 | 233,600 | 5.8400 | 2.617 | 2.594 | 2.617 | 2.617 | 2.707 | 88,657 | 2.6349 | -1.69% |
| 2004-07-30 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.662 | 2.639 | 2.707 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 5.900 | 5.800 | 5.950 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.662 | 2.617 | 2.685 | 2.662 | 2.662 | 44,328 | 2.6619 | 0.85% |
| 2004-07-28 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 30,000 | 175,900 | 5.8633 | 2.639 | 2.617 | 2.639 | 2.639 | 2.662 | 66,493 | 2.6454 | 0.00% |
| 2004-07-27 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 14,000 | 81,700 | 5.8357 | 2.639 | 2.639 | 2.662 | 2.617 | 2.639 | 31,030 | 2.6329 | 0.00% |
| 2004-07-26 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.850 | 16,000 | 93,600 | 5.8500 | 2.639 | 2.639 | 2.662 | 2.639 | 2.639 | 35,463 | 2.6394 | -0.85% |
| 2004-07-23 | 0 | 5.900 | 5.800 | 5.900 | 5.850 | 5.900 | 30,000 | 176,000 | 5.8667 | 2.662 | 2.617 | 2.662 | 2.639 | 2.662 | 66,493 | 2.6469 | 0.85% |
| 2004-07-22 | 0 | 5.850 | 5.850 | 5.900 | - | - | 0 | 0 | - | 2.639 | 2.639 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 42,000 | 245,700 | 5.8500 | 2.639 | 2.617 | 2.662 | 2.639 | 2.639 | 93,090 | 2.6394 | 1.74% |
| 2004-07-20 | 0 | 5.750 | 5.800 | 5.900 | 5.750 | 5.750 | 120,000 | 690,000 | 5.7500 | 2.594 | 2.617 | 2.662 | 2.594 | 2.594 | 265,971 | 2.5943 | -0.86% |
| 2004-07-19 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 2.617 | 2.594 | 2.639 | 2.617 | 2.617 | 22,164 | 2.6168 | -1.69% |
| 2004-07-16 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 2.662 | 2.617 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 42,000 | 247,200 | 5.8857 | 2.662 | 2.639 | 2.662 | 2.639 | 2.662 | 93,090 | 2.6555 | 0.85% |
| 2004-07-14 | 0 | 5.850 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.639 | 2.572 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 5.850 | 5.750 | 5.900 | 5.850 | 5.850 | 8,000 | 46,800 | 5.8500 | 2.639 | 2.594 | 2.662 | 2.639 | 2.639 | 17,731 | 2.6394 | 0.86% |
| 2004-07-12 | 0 | 5.800 | 5.800 | 5.900 | 5.750 | 5.750 | 20,000 | 115,000 | 5.7500 | 2.617 | 2.617 | 2.662 | 2.594 | 2.594 | 44,328 | 2.5943 | -1.69% |
| 2004-07-09 | 0 | 5.900 | 5.800 | 5.950 | - | - | 0 | 0 | - | 2.662 | 2.617 | 2.685 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 5.900 | 5.700 | 5.950 | 5.900 | 5.950 | 54,000 | 319,300 | 5.9130 | 2.662 | 2.572 | 2.685 | 2.662 | 2.685 | 119,687 | 2.6678 | -1.67% |
| 2004-07-07 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 26,000 | 156,000 | 6.0000 | 2.707 | 2.662 | 2.707 | 2.707 | 2.707 | 57,627 | 2.7071 | 1.69% |
| 2004-07-06 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.000 | 46,000 | 274,400 | 5.9652 | 2.662 | 2.662 | 2.707 | 2.662 | 2.707 | 101,955 | 2.6914 | 0.00% |
| 2004-07-05 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.662 | 2.639 | 2.707 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 5.900 | 5.700 | 6.100 | - | - | 0 | 0 | - | 2.662 | 2.572 | 2.752 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 6.000 | 64,000 | 380,400 | 5.9438 | 2.662 | 2.617 | 2.707 | 2.662 | 2.707 | 141,851 | 2.6817 | 0.00% |
| 2004-06-29 | 0 | 5.900 | 5.700 | 5.950 | - | - | 0 | 0 | - | 2.662 | 2.572 | 2.685 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 5.900 | 5.700 | 5.900 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 2.662 | 2.572 | 2.662 | 2.662 | 2.662 | 13,299 | 2.6619 | 1.72% |
| 2004-06-25 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.617 | 2.572 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 5.800 | 5.700 | 5.900 | 5.700 | 5.800 | 44,000 | 253,200 | 5.7545 | 2.617 | 2.572 | 2.662 | 2.572 | 2.617 | 97,523 | 2.5963 | 4.50% |
| 2004-06-23 | 0 | 5.550 | 5.550 | 5.700 | - | - | 0 | 0 | - | 2.504 | 2.504 | 2.572 | - | - | 0 | - | 0.91% |
| 2004-06-21 | 0 | 5.500 | 5.500 | 5.900 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 2.481 | 2.481 | 2.662 | 2.481 | 2.481 | 44,328 | 2.4815 | -1.79% |
| 2004-06-18 | 0 | 5.600 | 5.550 | 5.700 | 5.500 | 5.600 | 52,000 | 290,400 | 5.5846 | 2.527 | 2.504 | 2.572 | 2.481 | 2.527 | 115,254 | 2.5197 | 0.00% |
| 2004-06-17 | 0 | 5.600 | 5.300 | 5.600 | 5.600 | 5.750 | 18,000 | 102,400 | 5.6889 | 2.527 | 2.391 | 2.527 | 2.527 | 2.594 | 39,896 | 2.5667 | -3.45% |
| 2004-06-16 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.900 | 112,000 | 650,600 | 5.8089 | 2.617 | 2.594 | 2.639 | 2.617 | 2.662 | 248,239 | 2.6209 | -3.33% |
| 2004-06-15 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 12,000 | 71,600 | 5.9667 | 2.707 | 2.662 | 2.707 | 2.662 | 2.707 | 26,597 | 2.6920 | 0.00% |
| 2004-06-14 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.707 | 2.707 | 2.775 | 2.707 | 2.707 | 4,433 | 2.7071 | -0.83% |
| 2004-06-11 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.300 | 24,000 | 148,700 | 6.1958 | 2.730 | 2.730 | 2.797 | 2.730 | 2.842 | 53,194 | 2.7954 | 0.00% |
| 2004-06-10 | 0 | 6.050 | 6.100 | 6.150 | 6.050 | 6.150 | 24,000 | 146,600 | 6.1083 | 2.730 | 2.752 | 2.775 | 2.730 | 2.775 | 53,194 | 2.7559 | 0.83% |
| 2004-06-09 | 0 | 6.000 | 5.950 | 6.150 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.707 | 2.685 | 2.775 | 2.707 | 2.707 | 4,433 | 2.7071 | 0.00% |
| 2004-06-08 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 30,000 | 180,500 | 6.0167 | 2.707 | 2.707 | 2.730 | 2.707 | 2.730 | 66,493 | 2.7146 | -0.83% |
| 2004-06-07 | 0 | 6.050 | 6.000 | 6.150 | - | - | 0 | 0 | - | 2.730 | 2.707 | 2.775 | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 6.050 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.730 | 2.685 | 2.752 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 6.050 | 5.950 | 6.100 | 6.050 | 6.050 | 4,000 | 24,200 | 6.0500 | 2.730 | 2.685 | 2.752 | 2.730 | 2.730 | 8,866 | 2.7296 | -1.63% |
| 2004-06-02 | 0 | 6.150 | 5.800 | 6.400 | - | - | 0 | 0 | - | 2.775 | 2.617 | 2.888 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 6.150 | 5.850 | 6.500 | - | - | 0 | 0 | - | 2.775 | 2.639 | 2.933 | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 6.150 | 5.850 | 6.450 | - | - | 0 | 0 | - | 2.775 | 2.639 | 2.910 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 6.150 | 5.900 | 6.300 | - | - | 0 | 0 | - | 2.775 | 2.662 | 2.842 | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 6.150 | 5.950 | 6.150 | 6.000 | 6.150 | 8,000 | 48,300 | 6.0375 | 2.775 | 2.685 | 2.775 | 2.707 | 2.775 | 17,731 | 2.7240 | 6.03% |
| 2004-05-25 | 0 | 5.800 | 5.700 | 6.200 | - | - | 0 | 0 | - | 2.617 | 2.572 | 2.797 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 5.800 | 5.800 | 6.200 | - | - | 0 | 0 | - | 2.617 | 2.617 | 2.797 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 5.800 | 5.800 | 6.500 | - | - | 0 | 0 | - | 2.617 | 2.617 | 2.933 | - | - | 0 | - | 0.87% |
| 2004-05-20 | 0 | 5.750 | 5.600 | 6.100 | - | - | 0 | 0 | - | 2.594 | 2.527 | 2.752 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 5.750 | 5.600 | 6.000 | 5.700 | 5.750 | 12,000 | 68,500 | 5.7083 | 2.594 | 2.527 | 2.707 | 2.572 | 2.594 | 26,597 | 2.5755 | 4.55% |
| 2004-05-18 | 0 | 5.500 | 5.500 | 5.850 | 5.450 | 5.500 | 42,000 | 230,800 | 5.4952 | 2.481 | 2.481 | 2.639 | 2.459 | 2.481 | 93,090 | 2.4793 | 0.92% |
| 2004-05-17 | 0 | 5.450 | 5.450 | 6.000 | 5.450 | 5.450 | 16,000 | 87,200 | 5.4500 | 2.459 | 2.459 | 2.707 | 2.459 | 2.459 | 35,463 | 2.4589 | -4.39% |
| 2004-05-14 | 0 | 5.700 | 5.500 | 6.150 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.572 | 2.481 | 2.775 | 2.572 | 2.572 | 22,164 | 2.5717 | -5.00% |
| 2004-05-13 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.100 | 16,000 | 96,600 | 6.0375 | 2.707 | 2.617 | 2.752 | 2.707 | 2.752 | 35,463 | 2.7240 | -1.64% |
| 2004-05-12 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 8,000 | 48,800 | 6.1000 | 2.752 | 2.707 | 2.752 | 2.752 | 2.752 | 17,731 | 2.7522 | 1.67% |
| 2004-05-11 | 0 | 6.000 | 6.000 | 6.350 | - | - | 0 | 0 | - | 2.707 | 2.707 | 2.865 | - | - | 0 | - | 5.26% |
| 2004-05-10 | 0 | 5.700 | 5.700 | 6.300 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 2.572 | 2.572 | 2.842 | 2.572 | 2.572 | 8,866 | 2.5717 | -7.32% |
| 2004-05-07 | 0 | 6.150 | 5.950 | 6.350 | - | - | 0 | 0 | - | 2.775 | 2.685 | 2.865 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 6.150 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.775 | 2.752 | 2.865 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 6.150 | 6.150 | 6.350 | 6.050 | 6.750 | 156,000 | 970,300 | 6.2199 | 2.775 | 2.775 | 2.865 | 2.730 | 3.045 | 345,762 | 2.8063 | -9.56% |
| 2004-05-04 | 0 | 6.800 | 6.700 | 6.850 | 5.850 | 7.000 | 116,000 | 713,500 | 6.1509 | 3.068 | 3.023 | 3.091 | 2.639 | 3.158 | 257,105 | 2.7751 | 16.24% |
| 2004-05-03 | 0 | 5.850 | 5.850 | 5.900 | 5.700 | 5.800 | 64,520 | 369,412 | 5.7255 | 2.639 | 2.639 | 2.662 | 2.572 | 2.617 | 143,004 | 2.5832 | 3.54% |
| 2004-04-30 | 0 | 5.650 | 5.650 | 5.850 | - | - | 0 | 0 | - | 2.549 | 2.549 | 2.639 | - | - | 0 | - | 0.89% |
| 2004-04-29 | 0 | 5.600 | 5.600 | 5.750 | 5.300 | 5.750 | 40,000 | 226,600 | 5.6650 | 2.527 | 2.527 | 2.594 | 2.391 | 2.594 | 88,657 | 2.5559 | -4.27% |
| 2004-04-28 | 0 | 5.850 | 5.750 | 6.800 | - | - | 0 | 0 | - | 2.639 | 2.594 | 3.068 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 2.639 | 2.617 | 2.662 | 2.639 | 2.639 | 22,164 | 2.6394 | -0.85% |
| 2004-04-26 | 0 | 5.900 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.662 | 2.572 | 2.662 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 5.900 | 5.850 | 6.150 | 5.900 | 5.900 | 10,000 | 59,000 | 5.9000 | 2.662 | 2.639 | 2.775 | 2.662 | 2.662 | 22,164 | 2.6619 | 0.85% |
| 2004-04-22 | 0 | 5.850 | 5.850 | 6.150 | 5.800 | 5.850 | 20,000 | 116,500 | 5.8250 | 2.639 | 2.639 | 2.775 | 2.617 | 2.639 | 44,328 | 2.6281 | 0.86% |
| 2004-04-21 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.617 | 2.617 | 2.707 | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 5.800 | 5.750 | 5.950 | 5.800 | 5.950 | 34,000 | 200,300 | 5.8912 | 2.617 | 2.594 | 2.685 | 2.617 | 2.685 | 75,358 | 2.6580 | -1.69% |
| 2004-04-19 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 2.662 | 2.662 | 2.752 | 2.662 | 2.662 | 13,299 | 2.6619 | 0.00% |
| 2004-04-16 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.662 | 2.639 | 2.707 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.950 | 42,000 | 248,300 | 5.9119 | 2.662 | 2.662 | 2.707 | 2.662 | 2.685 | 93,090 | 2.6673 | 0.00% |
| 2004-04-14 | 0 | 5.900 | 5.850 | 6.100 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.662 | 2.639 | 2.752 | 2.662 | 2.662 | 44,328 | 2.6619 | -2.48% |
| 2004-04-13 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 2.730 | 2.730 | 2.797 | 2.730 | 2.730 | 4,433 | 2.7296 | 0.00% |
| 2004-04-08 | 0 | 6.050 | 6.050 | 6.150 | - | - | 0 | 0 | - | 2.730 | 2.730 | 2.775 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.100 | 22,000 | 134,100 | 6.0955 | 2.730 | 2.730 | 2.775 | 2.730 | 2.752 | 48,761 | 2.7501 | -0.82% |
| 2004-04-06 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 22,000 | 134,200 | 6.1000 | 2.752 | 2.707 | 2.752 | 2.752 | 2.752 | 48,761 | 2.7522 | 0.83% |
| 2004-04-02 | 0 | 6.050 | 6.050 | 6.200 | - | - | 0 | 0 | - | 2.730 | 2.730 | 2.797 | - | - | 0 | - | 1.68% |
| 2004-04-01 | 0 | 5.950 | 5.900 | 6.200 | - | - | 0 | 0 | - | 2.685 | 2.662 | 2.797 | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.685 | 2.685 | 2.752 | - | - | 0 | - | 0.85% |
| 2004-03-30 | 0 | 5.900 | 5.900 | 6.050 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.662 | 2.662 | 2.730 | 2.662 | 2.662 | 44,328 | 2.6619 | 0.00% |
| 2004-03-29 | 0 | 5.900 | 5.800 | 6.150 | 5.900 | 5.900 | 28,000 | 165,200 | 5.9000 | 2.662 | 2.617 | 2.775 | 2.662 | 2.662 | 62,060 | 2.6619 | 0.00% |
| 2004-03-26 | 0 | 5.900 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.662 | 2.662 | 2.730 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 2.662 | 2.662 | 2.752 | 2.662 | 2.662 | 17,731 | 2.6619 | -3.28% |
| 2004-03-24 | 0 | 6.100 | 5.950 | 6.150 | 6.100 | 6.100 | 36,000 | 219,600 | 6.1000 | 2.752 | 2.685 | 2.775 | 2.752 | 2.752 | 79,791 | 2.7522 | 2.52% |
| 2004-03-23 | 0 | 5.950 | 5.900 | 6.250 | - | - | 0 | 0 | - | 2.685 | 2.662 | 2.820 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 5.950 | 5.950 | 6.200 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 2.685 | 2.685 | 2.797 | 2.685 | 2.685 | 22,164 | 2.6845 | -1.65% |
| 2004-03-19 | 0 | 6.050 | 6.000 | 6.200 | - | - | 0 | 0 | - | 2.730 | 2.707 | 2.797 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 2.730 | 2.730 | 2.775 | 2.730 | 2.730 | 4,433 | 2.7296 | -2.42% |
| 2004-03-17 | 0 | 6.200 | 6.000 | 6.250 | 5.950 | 6.200 | 24,000 | 143,800 | 5.9917 | 2.797 | 2.707 | 2.820 | 2.685 | 2.797 | 53,194 | 2.7033 | 4.20% |
| 2004-03-16 | 0 | 5.950 | 5.950 | 6.200 | 5.950 | 5.950 | 16,000 | 95,200 | 5.9500 | 2.685 | 2.685 | 2.797 | 2.685 | 2.685 | 35,463 | 2.6845 | -0.83% |
| 2004-03-15 | 0 | 6.000 | 6.000 | 6.200 | - | - | 0 | 0 | - | 2.707 | 2.707 | 2.797 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 6.000 | 5.900 | 6.800 | 5.900 | 6.000 | 22,000 | 130,400 | 5.9273 | 2.707 | 2.662 | 3.068 | 2.662 | 2.707 | 48,761 | 2.6743 | 0.00% |
| 2004-03-11 | 0 | 6.000 | 6.000 | 6.300 | 6.000 | 6.100 | 154,000 | 925,200 | 6.0078 | 2.707 | 2.707 | 2.842 | 2.707 | 2.752 | 341,329 | 2.7106 | -3.23% |
| 2004-03-10 | 0 | 6.200 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.797 | 2.752 | 2.842 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 6.200 | 6.100 | 6.300 | 6.200 | 6.200 | 50,000 | 310,000 | 6.2000 | 2.797 | 2.752 | 2.842 | 2.797 | 2.797 | 110,821 | 2.7973 | 2.48% |
| 2004-03-08 | 0 | 6.050 | 6.050 | 6.300 | 6.050 | 6.200 | 320,000 | 1,956,900 | 6.1153 | 2.730 | 2.730 | 2.842 | 2.730 | 2.797 | 709,255 | 2.7591 | -1.63% |
| 2004-03-05 | 0 | 6.150 | 6.100 | 6.300 | 6.150 | 6.300 | 256,000 | 1,594,100 | 6.2270 | 2.775 | 2.752 | 2.842 | 2.775 | 2.842 | 567,404 | 2.8095 | -1.60% |
| 2004-03-04 | 0 | 6.250 | 6.250 | 6.450 | 6.250 | 6.350 | 240,000 | 1,506,700 | 6.2779 | 2.820 | 2.820 | 2.910 | 2.820 | 2.865 | 531,942 | 2.8325 | -3.85% |
| 2004-03-03 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.933 | 2.842 | 2.933 | - | - | 0 | - | 0.00% |
| 2004-03-02 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.933 | 2.933 | 3.023 | 2.933 | 2.933 | 22,164 | 2.9327 | -3.70% |
| 2004-03-01 | 0 | 6.750 | 6.500 | 6.750 | 6.550 | 6.750 | 45,280 | 304,264 | 6.7196 | 3.045 | 2.933 | 3.045 | 2.955 | 3.045 | 100,360 | 3.0317 | 4.65% |
| 2004-02-27 | 0 | 6.450 | 6.450 | 6.700 | 6.400 | 6.500 | 22,000 | 142,100 | 6.4591 | 2.910 | 2.910 | 3.023 | 2.888 | 2.933 | 48,761 | 2.9142 | -0.77% |
| 2004-02-26 | 0 | 6.500 | 6.400 | 6.700 | 6.500 | 6.500 | 106,000 | 689,000 | 6.5000 | 2.933 | 2.888 | 3.023 | 2.933 | 2.933 | 234,941 | 2.9327 | 0.78% |
| 2004-02-25 | 0 | 6.450 | 6.350 | 6.500 | 6.450 | 6.750 | 30,000 | 198,400 | 6.6133 | 2.910 | 2.865 | 2.933 | 2.910 | 3.045 | 66,493 | 2.9838 | -4.44% |
| 2004-02-24 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 28,000 | 189,400 | 6.7643 | 3.045 | 3.023 | 3.068 | 3.045 | 3.068 | 62,060 | 3.0519 | -0.74% |
| 2004-02-23 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.850 | 290,000 | 1,980,000 | 6.8276 | 3.068 | 3.045 | 3.091 | 3.045 | 3.091 | 642,763 | 3.0805 | -0.73% |
| 2004-02-20 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 232,000 | 1,590,100 | 6.8539 | 3.091 | 3.091 | 3.113 | 3.068 | 3.113 | 514,210 | 3.0923 | 0.00% |
| 2004-02-19 | 0 | 6.850 | 6.750 | 6.900 | 6.850 | 6.850 | 20,000 | 137,000 | 6.8500 | 3.091 | 3.045 | 3.113 | 3.091 | 3.091 | 44,328 | 3.0906 | 0.00% |
| 2004-02-18 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 394,000 | 2,698,900 | 6.8500 | 3.091 | 3.091 | 3.113 | 3.091 | 3.091 | 873,271 | 3.0906 | 0.00% |
| 2004-02-17 | 0 | 6.850 | 6.750 | 6.900 | 6.800 | 6.850 | 224,000 | 1,532,900 | 6.8433 | 3.091 | 3.045 | 3.113 | 3.068 | 3.091 | 496,479 | 3.0875 | 0.74% |
| 2004-02-16 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.800 | 236,000 | 1,596,500 | 6.7648 | 3.068 | 3.068 | 3.091 | 3.023 | 3.068 | 523,076 | 3.0521 | 1.49% |
| 2004-02-13 | 0 | 6.700 | 6.550 | 6.700 | 6.600 | 6.700 | 416,000 | 2,759,500 | 6.6334 | 3.023 | 2.955 | 3.023 | 2.978 | 3.023 | 922,032 | 2.9928 | 1.52% |
| 2004-02-12 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.600 | 228,000 | 1,488,800 | 6.5298 | 2.978 | 2.978 | 3.000 | 2.933 | 2.978 | 505,344 | 2.9461 | 1.54% |
| 2004-02-11 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.500 | 341,200 | 2,214,820 | 6.4913 | 2.933 | 2.888 | 2.933 | 2.865 | 2.933 | 756,244 | 2.9287 | 0.00% |
| 2004-02-10 | 0 | 6.500 | 6.350 | 6.550 | 6.400 | 6.500 | 166,000 | 1,075,500 | 6.4789 | 2.933 | 2.865 | 2.955 | 2.888 | 2.933 | 367,926 | 2.9231 | 1.56% |
| 2004-02-09 | 0 | 6.400 | 6.300 | 6.500 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 2.888 | 2.842 | 2.933 | 2.888 | 2.888 | 44,328 | 2.8875 | 1.59% |
| 2004-02-06 | 0 | 6.300 | 6.300 | 6.500 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 2.842 | 2.842 | 2.933 | 2.842 | 2.842 | 8,866 | 2.8424 | 1.61% |
| 2004-02-05 | 0 | 6.200 | 6.200 | 6.500 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 2.797 | 2.797 | 2.933 | 2.797 | 2.797 | 8,866 | 2.7973 | 0.00% |
| 2004-02-04 | 0 | 6.200 | 6.200 | 6.500 | 6.200 | 6.300 | 30,000 | 186,900 | 6.2300 | 2.797 | 2.797 | 2.933 | 2.797 | 2.842 | 66,493 | 2.8108 | -0.80% |
| 2004-02-03 | 0 | 6.250 | 6.250 | 6.500 | 6.250 | 6.250 | 14,000 | 87,500 | 6.2500 | 2.820 | 2.820 | 2.933 | 2.820 | 2.820 | 31,030 | 2.8199 | -0.79% |
| 2004-02-02 | 0 | 6.300 | 6.250 | 6.600 | 6.250 | 6.300 | 34,000 | 213,600 | 6.2824 | 2.842 | 2.820 | 2.978 | 2.820 | 2.842 | 75,358 | 2.8345 | -1.56% |
| 2004-01-30 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 58,000 | 370,700 | 6.3914 | 2.888 | 2.865 | 2.888 | 2.865 | 2.888 | 128,553 | 2.8836 | 0.00% |
| 2004-01-29 | 0 | 6.400 | 6.250 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 2.888 | 2.820 | 2.888 | 2.888 | 2.888 | 22,164 | 2.8875 | 0.79% |
| 2004-01-28 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 32,000 | 202,400 | 6.3250 | 2.865 | 2.842 | 2.888 | 2.842 | 2.865 | 70,926 | 2.8537 | -1.55% |
| 2004-01-27 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.600 | 50,000 | 323,300 | 6.4660 | 2.910 | 2.888 | 2.933 | 2.910 | 2.978 | 110,821 | 2.9173 | -2.27% |
| 2004-01-26 | 0 | 6.600 | 6.450 | 6.600 | 6.600 | 6.700 | 66,000 | 438,600 | 6.6455 | 2.978 | 2.910 | 2.978 | 2.978 | 3.023 | 146,284 | 2.9983 | 1.54% |
| 2004-01-21 | 0 | 6.500 | 6.300 | 6.600 | 6.500 | 6.500 | 98,000 | 637,000 | 6.5000 | 2.933 | 2.842 | 2.978 | 2.933 | 2.933 | 217,209 | 2.9327 | 0.78% |
| 2004-01-20 | 0 | 6.450 | 6.400 | 6.450 | 6.250 | 6.450 | 234,000 | 1,481,400 | 6.3308 | 2.910 | 2.888 | 2.910 | 2.820 | 2.910 | 518,643 | 2.8563 | 3.20% |
| 2004-01-19 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 36,000 | 224,900 | 6.2472 | 2.820 | 2.797 | 2.820 | 2.797 | 2.820 | 79,791 | 2.8186 | 0.00% |
| 2004-01-16 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 118,000 | 739,600 | 6.2678 | 2.820 | 2.820 | 2.842 | 2.820 | 2.842 | 261,538 | 2.8279 | 0.00% |
| 2004-01-15 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.350 | 160,000 | 1,009,000 | 6.3063 | 2.820 | 2.820 | 2.842 | 2.820 | 2.865 | 354,628 | 2.8452 | 0.81% |
| 2004-01-14 | 0 | 6.200 | 6.100 | 6.150 | 6.050 | 6.200 | 210,000 | 1,284,200 | 6.1152 | 2.797 | 2.752 | 2.775 | 2.730 | 2.797 | 465,449 | 2.7591 | 2.48% |
| 2004-01-13 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.200 | 246,000 | 1,486,100 | 6.0411 | 2.730 | 2.730 | 2.752 | 2.685 | 2.797 | 545,240 | 2.7256 | 0.83% |
| 2004-01-12 | 0 | 6.000 | 6.000 | 6.050 | 5.500 | 6.150 | 1,303,000 | 7,573,700 | 5.8125 | 2.707 | 2.707 | 2.730 | 2.481 | 2.775 | 2,887,999 | 2.6225 | -6.98% |
| 2004-01-09 | 0 | 6.450 | 6.450 | 6.500 | 6.000 | 6.600 | 326,400 | 2,074,320 | 6.3551 | 2.910 | 2.910 | 2.933 | 2.707 | 2.978 | 723,441 | 2.8673 | 2.38% |
| 2004-01-08 | 0 | 6.300 | 6.300 | 6.400 | 6.250 | 7.450 | 1,664,000 | 10,838,200 | 6.5133 | 2.842 | 2.842 | 2.888 | 2.820 | 3.361 | 3,688,128 | 2.9387 | -11.27% |
| 2004-01-07 | 0 | 7.100 | 7.100 | 7.300 | 7.100 | 7.950 | 480,000 | 3,669,500 | 7.6448 | 3.203 | 3.203 | 3.294 | 3.203 | 3.587 | 1,063,883 | 3.4492 | -8.97% |
| 2004-01-06 | 0 | 7.800 | 7.650 | 7.800 | 7.500 | 7.800 | 340,000 | 2,629,800 | 7.7347 | 3.519 | 3.452 | 3.519 | 3.384 | 3.519 | 753,584 | 3.4897 | 3.31% |
| 2004-01-05 | 0 | 7.550 | 7.500 | 7.550 | 7.050 | 7.550 | 606,000 | 4,459,400 | 7.3587 | 3.406 | 3.384 | 3.406 | 3.181 | 3.406 | 1,343,152 | 3.3201 | 7.86% |
| 2004-01-02 | 0 | 7.000 | 6.800 | 7.000 | 6.850 | 7.000 | 158,000 | 1,098,700 | 6.9538 | 3.158 | 3.068 | 3.158 | 3.091 | 3.158 | 350,195 | 3.1374 | 2.19% |
| 2003-12-31 | 0 | 6.850 | 6.750 | 6.900 | 6.800 | 7.050 | 156,000 | 1,079,900 | 6.9224 | 3.091 | 3.045 | 3.113 | 3.068 | 3.181 | 345,762 | 3.1232 | 2.24% |
| 2003-12-30 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 7.050 | 170,000 | 1,155,000 | 6.7941 | 3.023 | 3.000 | 3.023 | 3.023 | 3.181 | 376,792 | 3.0654 | -4.96% |
| 2003-12-29 | 0 | 7.050 | 6.850 | 7.000 | 6.450 | 7.050 | 311,760 | 2,085,564 | 6.6896 | 3.181 | 3.091 | 3.158 | 2.910 | 3.181 | 690,992 | 3.0182 | 9.30% |
| 2003-12-24 | 0 | 6.450 | 6.450 | 6.500 | - | - | 0 | 0 | - | 2.910 | 2.910 | 2.933 | - | - | 0 | - | 1.57% |
| 2003-12-23 | 0 | 6.350 | 6.350 | 6.500 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 2.865 | 2.865 | 2.933 | 2.842 | 2.842 | 44,328 | 2.8424 | -2.31% |
| 2003-12-22 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.933 | 2.842 | 2.933 | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 6.500 | 6.350 | 6.500 | 6.450 | 6.500 | 6,000 | 38,800 | 6.4667 | 2.933 | 2.865 | 2.933 | 2.910 | 2.933 | 13,299 | 2.9176 | 4.17% |
| 2003-12-18 | 0 | 6.300 | 6.250 | 6.500 | 6.200 | 6.300 | 126,000 | 787,800 | 6.2524 | 2.815 | 2.793 | 2.905 | 2.771 | 2.815 | 281,955 | 2.7941 | -1.56% |
| 2003-12-17 | 0 | 6.400 | 6.200 | 6.450 | 6.250 | 6.500 | 254,000 | 1,611,400 | 6.3441 | 2.860 | 2.771 | 2.882 | 2.793 | 2.905 | 568,385 | 2.8351 | -1.54% |
| 2003-12-16 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.500 | 70,000 | 455,000 | 6.5000 | 2.905 | 2.882 | 2.927 | 2.905 | 2.905 | 156,641 | 2.9047 | -0.76% |
| 2003-12-15 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.600 | 52,000 | 340,800 | 6.5538 | 2.927 | 2.905 | 2.949 | 2.927 | 2.949 | 116,362 | 2.9288 | -0.76% |
| 2003-12-12 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 74,000 | 486,000 | 6.5676 | 2.949 | 2.927 | 2.949 | 2.927 | 2.949 | 165,592 | 2.9349 | 1.54% |
| 2003-12-11 | 0 | 6.500 | 6.500 | 6.650 | 6.450 | 6.600 | 854,000 | 5,532,900 | 6.4788 | 2.905 | 2.905 | 2.972 | 2.882 | 2.949 | 1,911,026 | 2.8953 | 0.00% |
| 2003-12-10 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 80,000 | 523,500 | 6.5438 | 2.905 | 2.905 | 2.949 | 2.905 | 2.927 | 179,019 | 2.9243 | -1.52% |
| 2003-12-09 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.650 | 370,000 | 2,437,300 | 6.5873 | 2.949 | 2.927 | 2.949 | 2.905 | 2.972 | 827,962 | 2.9437 | 0.76% |
| 2003-12-08 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 100,000 | 652,500 | 6.5250 | 2.927 | 2.905 | 2.927 | 2.905 | 2.927 | 223,773 | 2.9159 | 0.77% |
| 2003-12-05 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 60,000 | 390,000 | 6.5000 | 2.905 | 2.905 | 2.927 | 2.905 | 2.905 | 134,264 | 2.9047 | -1.52% |
| 2003-12-04 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 18,000 | 118,400 | 6.5778 | 2.949 | 2.927 | 2.949 | 2.927 | 2.949 | 40,279 | 2.9395 | 0.00% |
| 2003-12-03 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 52,000 | 341,900 | 6.5750 | 2.949 | 2.905 | 2.949 | 2.905 | 2.949 | 116,362 | 2.9382 | 0.76% |
| 2003-12-02 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 109,320 | 710,816 | 6.5022 | 2.927 | 2.905 | 2.927 | 2.905 | 2.927 | 244,629 | 2.9057 | 0.00% |
| 2003-12-01 | 0 | 6.550 | 6.500 | 6.600 | 6.500 | 6.550 | 8,000 | 52,200 | 6.5250 | 2.927 | 2.905 | 2.949 | 2.905 | 2.927 | 17,902 | 2.9159 | 0.00% |
| 2003-11-28 | 0 | 6.550 | 6.450 | 6.550 | 6.500 | 6.550 | 62,000 | 405,500 | 6.5403 | 2.927 | 2.882 | 2.927 | 2.905 | 2.927 | 138,740 | 2.9227 | 0.77% |
| 2003-11-27 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 2.905 | 2.882 | 2.905 | 2.905 | 2.905 | 8,951 | 2.9047 | 0.00% |
| 2003-11-26 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.500 | 40,000 | 258,900 | 6.4725 | 2.905 | 2.882 | 2.905 | 2.860 | 2.905 | 89,509 | 2.8924 | -0.76% |
| 2003-11-25 | 0 | 6.550 | 6.400 | 6.550 | 6.450 | 6.550 | 12,000 | 77,600 | 6.4667 | 2.927 | 2.860 | 2.927 | 2.882 | 2.927 | 26,853 | 2.8898 | 3.15% |
| 2003-11-24 | 0 | 6.350 | 6.350 | 6.550 | 6.350 | 6.350 | 30,000 | 190,500 | 6.3500 | 2.838 | 2.838 | 2.927 | 2.838 | 2.838 | 67,132 | 2.8377 | 0.79% |
| 2003-11-21 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.300 | 110,000 | 693,000 | 6.3000 | 2.815 | 2.815 | 2.838 | 2.815 | 2.815 | 246,151 | 2.8153 | -0.79% |
| 2003-11-20 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 20,440 | 129,706 | 6.3457 | 2.838 | 2.838 | 2.860 | 2.838 | 2.838 | 45,739 | 2.8358 | 0.00% |
| 2003-11-19 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.450 | 32,000 | 205,800 | 6.4313 | 2.838 | 2.838 | 2.882 | 2.838 | 2.882 | 71,608 | 2.8740 | -1.55% |
| 2003-11-18 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.450 | 150,000 | 960,500 | 6.4033 | 2.882 | 2.860 | 2.905 | 2.860 | 2.882 | 335,660 | 2.8615 | 0.78% |
| 2003-11-17 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 76,000 | 488,500 | 6.4276 | 2.860 | 2.860 | 2.905 | 2.860 | 2.882 | 170,068 | 2.8724 | -0.78% |
| 2003-11-14 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 40,000 | 259,000 | 6.4750 | 2.882 | 2.882 | 2.905 | 2.882 | 2.905 | 89,509 | 2.8936 | -0.77% |
| 2003-11-13 | 0 | 6.500 | 6.450 | 6.550 | 6.400 | 6.500 | 100,000 | 649,000 | 6.4900 | 2.905 | 2.882 | 2.927 | 2.860 | 2.905 | 223,773 | 2.9003 | -0.76% |
| 2003-11-12 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.600 | 82,000 | 536,600 | 6.5439 | 2.927 | 2.905 | 2.927 | 2.905 | 2.949 | 183,494 | 2.9243 | 0.00% |
| 2003-11-11 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 2.927 | 2.905 | 2.927 | 2.927 | 2.927 | 8,951 | 2.9271 | 0.00% |
| 2003-11-10 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 198,000 | 1,298,800 | 6.5596 | 2.927 | 2.927 | 2.949 | 2.927 | 2.949 | 443,072 | 2.9314 | -0.76% |
| 2003-11-07 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 412,000 | 2,713,900 | 6.5871 | 2.949 | 2.927 | 2.949 | 2.927 | 2.949 | 921,947 | 2.9437 | 0.00% |
| 2003-11-06 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 260,000 | 1,705,900 | 6.5612 | 2.949 | 2.927 | 2.949 | 2.927 | 2.949 | 581,811 | 2.9321 | 1.54% |
| 2003-11-05 | 0 | 6.500 | 6.350 | 6.550 | 6.500 | 6.500 | 8,000 | 52,000 | 6.5000 | 2.905 | 2.838 | 2.927 | 2.905 | 2.905 | 17,902 | 2.9047 | -0.76% |
| 2003-11-04 | 0 | 6.550 | 6.350 | 6.550 | 6.500 | 6.600 | 176,000 | 1,147,000 | 6.5170 | 2.927 | 2.838 | 2.927 | 2.905 | 2.949 | 393,841 | 2.9123 | -0.76% |
| 2003-11-03 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 306,000 | 2,017,400 | 6.5928 | 2.949 | 2.927 | 2.949 | 2.927 | 2.972 | 684,747 | 2.9462 | 1.54% |
| 2003-10-31 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 38,000 | 248,100 | 6.5289 | 2.905 | 2.905 | 2.949 | 2.905 | 2.927 | 85,034 | 2.9177 | -2.26% |
| 2003-10-30 | 0 | 6.650 | 6.600 | 6.650 | 6.550 | 6.650 | 184,000 | 1,208,600 | 6.5685 | 2.972 | 2.949 | 2.972 | 2.927 | 2.972 | 411,743 | 2.9353 | 0.76% |
| 2003-10-29 | 0 | 6.600 | 6.600 | 6.800 | 6.550 | 6.600 | 218,000 | 1,437,800 | 6.5954 | 2.949 | 2.949 | 3.039 | 2.927 | 2.949 | 487,826 | 2.9474 | 0.00% |
| 2003-10-28 | 0 | 6.600 | 6.550 | 6.700 | 6.450 | 6.600 | 192,000 | 1,264,700 | 6.5870 | 2.949 | 2.927 | 2.994 | 2.882 | 2.949 | 429,645 | 2.9436 | 0.76% |
| 2003-10-27 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.650 | 66,000 | 435,400 | 6.5970 | 2.927 | 2.927 | 2.972 | 2.927 | 2.972 | 147,691 | 2.9481 | -1.50% |
| 2003-10-24 | 0 | 6.650 | 6.600 | 6.650 | 6.500 | 6.650 | 330,000 | 2,176,300 | 6.5948 | 2.972 | 2.949 | 2.972 | 2.905 | 2.972 | 738,453 | 2.9471 | 1.53% |
| 2003-10-23 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.950 | 468,000 | 3,162,600 | 6.7577 | 2.927 | 2.927 | 2.994 | 2.927 | 3.106 | 1,047,260 | 3.0199 | -5.76% |
| 2003-10-22 | 0 | 6.950 | 6.850 | 6.950 | 6.800 | 7.000 | 430,000 | 2,973,600 | 6.9153 | 3.106 | 3.061 | 3.106 | 3.039 | 3.128 | 962,226 | 3.0903 | 2.21% |
| 2003-10-21 | 0 | 6.800 | 6.700 | 6.800 | 6.300 | 6.800 | 930,000 | 6,124,700 | 6.5857 | 3.039 | 2.994 | 3.039 | 2.815 | 3.039 | 2,081,093 | 2.9430 | 7.94% |
| 2003-10-20 | 0 | 6.300 | 6.250 | 6.350 | 6.200 | 6.450 | 664,000 | 4,218,500 | 6.3532 | 2.815 | 2.793 | 2.838 | 2.771 | 2.882 | 1,485,856 | 2.8391 | -1.56% |
| 2003-10-17 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.450 | 313,416 | 1,999,979 | 6.3812 | 2.860 | 2.838 | 2.860 | 2.838 | 2.882 | 701,342 | 2.8516 | 0.79% |
| 2003-10-16 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 452,000 | 2,861,800 | 6.3314 | 2.838 | 2.815 | 2.838 | 2.815 | 2.860 | 1,011,456 | 2.8294 | 1.60% |
| 2003-10-15 | 0 | 6.250 | 6.200 | 6.250 | 6.100 | 6.250 | 864,400 | 5,312,712 | 6.1461 | 2.793 | 2.771 | 2.793 | 2.726 | 2.793 | 1,934,298 | 2.7466 | 2.46% |
| 2003-10-14 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.150 | 914,000 | 5,579,700 | 6.1047 | 2.726 | 2.726 | 2.748 | 2.704 | 2.748 | 2,045,290 | 2.7281 | 1.67% |
| 2003-10-13 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 453,000 | 2,734,335 | 6.0361 | 2.681 | 2.681 | 2.704 | 2.681 | 2.726 | 1,013,694 | 2.6974 | -2.44% |
| 2003-10-10 | 0 | 6.150 | 6.100 | 6.150 | 5.800 | 6.150 | 692,000 | 4,232,100 | 6.1158 | 2.748 | 2.726 | 2.748 | 2.592 | 2.748 | 1,548,513 | 2.7330 | 0.82% |
| 2003-10-09 | 0 | 6.100 | 6.050 | 6.150 | 5.800 | 6.150 | 1,119,000 | 6,738,795 | 6.0222 | 2.726 | 2.704 | 2.748 | 2.592 | 2.748 | 2,504,025 | 2.6912 | 0.00% |
| 2003-10-08 | 0 | 6.100 | 6.000 | 6.200 | 5.800 | 6.250 | 1,225,991 | 7,463,046 | 6.0874 | 2.726 | 2.681 | 2.771 | 2.592 | 2.793 | 2,743,443 | 2.7203 | -0.81% |
| 2003-10-07 | 0 | 6.150 | 6.100 | 6.200 | 5.350 | 6.200 | 3,792,000 | 22,159,300 | 5.8437 | 2.748 | 2.726 | 2.771 | 2.391 | 2.771 | 8,485,491 | 2.6114 | 13.89% |
| 2003-10-06 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 920,000 | 4,919,000 | 5.3467 | 2.413 | 2.391 | 2.413 | 2.368 | 2.413 | 2,058,716 | 2.3894 | 3.85% |
| 2003-10-03 | 0 | 5.200 | 5.200 | 5.250 | 4.975 | 5.200 | 1,306,000 | 6,645,400 | 5.0884 | 2.324 | 2.324 | 2.346 | 2.223 | 2.324 | 2,922,482 | 2.2739 | 5.58% |
| 2003-10-02 | 0 | 4.925 | 4.925 | 4.950 | 4.425 | 5.000 | 1,412,000 | 6,908,500 | 4.8927 | 2.201 | 2.201 | 2.212 | 1.977 | 2.234 | 3,159,682 | 2.1865 | 14.53% |
| 2003-09-30 | 1 | 4.300 | - | - | - | - | 0 | 0 | - | 1.922 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-29 | 1 | 4.300 | - | - | - | - | 0 | 0 | - | 1.922 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 4.300 | 4.275 | 4.400 | 4.300 | 4.425 | 48,000 | 209,750 | 4.3698 | 1.922 | 1.910 | 1.966 | 1.922 | 1.977 | 107,411 | 1.9528 | -2.27% |
| 2003-09-25 | 0 | 4.400 | 4.375 | 4.425 | 4.300 | 4.425 | 378,000 | 1,659,000 | 4.3889 | 1.966 | 1.955 | 1.977 | 1.922 | 1.977 | 845,864 | 1.9613 | 2.33% |
| 2003-09-24 | 0 | 4.300 | 4.275 | 4.325 | 4.300 | 4.300 | 323,980 | 1,392,867 | 4.2992 | 1.922 | 1.910 | 1.933 | 1.922 | 1.922 | 724,981 | 1.9212 | 1.18% |
| 2003-09-23 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 72,000 | 309,100 | 4.2931 | 1.899 | 1.899 | 1.922 | 1.899 | 1.922 | 161,117 | 1.9185 | -1.16% |
| 2003-09-22 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.300 | 204,000 | 876,100 | 4.2946 | 1.922 | 1.910 | 1.922 | 1.910 | 1.922 | 456,498 | 1.9192 | 0.58% |
| 2003-09-19 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.300 | 128,000 | 548,450 | 4.2848 | 1.910 | 1.910 | 1.922 | 1.899 | 1.922 | 286,430 | 1.9148 | 0.59% |
| 2003-09-18 | 0 | 4.250 | 4.175 | 4.300 | 4.175 | 4.250 | 82,000 | 345,000 | 4.2073 | 1.899 | 1.866 | 1.922 | 1.866 | 1.899 | 183,494 | 1.8802 | -0.12% |
| 2003-09-17 | 0 | 4.325 | 4.325 | 4.350 | 4.250 | 4.325 | 48,000 | 206,050 | 4.2927 | 1.901 | 1.901 | 1.912 | 1.869 | 1.901 | 109,178 | 1.8873 | 1.76% |
| 2003-09-16 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.869 | 1.869 | 1.890 | 1.847 | 1.847 | 9,098 | 1.8465 | -1.73% |
| 2003-09-15 | 0 | 4.325 | 4.275 | 4.325 | 4.275 | 4.325 | 100,000 | 430,950 | 4.3095 | 1.901 | 1.879 | 1.901 | 1.879 | 1.901 | 227,455 | 1.8947 | 1.76% |
| 2003-09-11 | 0 | 4.250 | 4.225 | 4.275 | 4.150 | 4.250 | 72,000 | 304,200 | 4.2250 | 1.869 | 1.858 | 1.879 | 1.825 | 1.869 | 163,767 | 1.8575 | 1.19% |
| 2003-09-10 | 0 | 4.200 | 4.200 | 4.250 | 4.175 | 4.250 | 144,000 | 605,550 | 4.2052 | 1.847 | 1.847 | 1.869 | 1.836 | 1.869 | 327,535 | 1.8488 | -4.00% |
| 2003-09-09 | 0 | 4.375 | 4.325 | 4.425 | 4.325 | 4.475 | 372,000 | 1,638,900 | 4.4056 | 1.923 | 1.901 | 1.945 | 1.901 | 1.967 | 846,132 | 1.9369 | -1.69% |
| 2003-09-08 | 0 | 4.450 | 4.450 | 4.525 | 4.450 | 4.450 | 6,000 | 26,700 | 4.4500 | 1.956 | 1.956 | 1.989 | 1.956 | 1.956 | 13,647 | 1.9564 | -2.20% |
| 2003-09-05 | 0 | 4.550 | 4.550 | 4.575 | 4.500 | 4.575 | 260,000 | 1,179,400 | 4.5362 | 2.000 | 2.000 | 2.011 | 1.978 | 2.011 | 591,383 | 1.9943 | 0.00% |
| 2003-09-04 | 0 | 4.550 | 4.500 | 4.575 | 4.500 | 4.800 | 818,000 | 3,807,350 | 4.6545 | 2.000 | 1.978 | 2.011 | 1.978 | 2.110 | 1,860,581 | 2.0463 | 1.11% |
| 2003-09-03 | 0 | 4.500 | 4.500 | 4.525 | 4.325 | 4.500 | 1,100,000 | 4,873,650 | 4.4306 | 1.978 | 1.978 | 1.989 | 1.901 | 1.978 | 2,502,003 | 1.9479 | 4.65% |
| 2003-09-02 | 0 | 4.300 | 4.275 | 4.300 | 4.225 | 4.300 | 172,000 | 732,900 | 4.2610 | 1.890 | 1.879 | 1.890 | 1.858 | 1.890 | 391,222 | 1.8734 | 2.38% |
| 2003-09-01 | 0 | 4.200 | 4.175 | 4.225 | 4.125 | 4.200 | 166,000 | 696,050 | 4.1931 | 1.847 | 1.836 | 1.858 | 1.814 | 1.847 | 377,575 | 1.8435 | 1.82% |
| 2003-08-29 | 0 | 4.125 | 4.125 | 4.175 | 4.100 | 4.150 | 100,000 | 412,500 | 4.1250 | 1.814 | 1.814 | 1.836 | 1.803 | 1.825 | 227,455 | 1.8135 | 0.00% |
| 2003-08-28 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.175 | 56,000 | 231,650 | 4.1366 | 1.814 | 1.814 | 1.836 | 1.814 | 1.836 | 127,375 | 1.8186 | -0.60% |
| 2003-08-27 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.175 | 44,000 | 182,850 | 4.1557 | 1.825 | 1.825 | 1.847 | 1.825 | 1.836 | 100,080 | 1.8270 | -1.19% |
| 2003-08-26 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.250 | 188,000 | 793,400 | 4.2202 | 1.847 | 1.836 | 1.847 | 1.847 | 1.869 | 427,615 | 1.8554 | -1.18% |
| 2003-08-25 | 0 | 4.250 | 4.250 | 4.275 | 4.200 | 4.350 | 306,000 | 1,301,750 | 4.2541 | 1.869 | 1.869 | 1.879 | 1.847 | 1.912 | 696,012 | 1.8703 | -1.16% |
| 2003-08-22 | 0 | 4.300 | 4.275 | 4.350 | 4.150 | 4.300 | 284,000 | 1,205,450 | 4.2445 | 1.890 | 1.879 | 1.912 | 1.825 | 1.890 | 645,972 | 1.8661 | 4.24% |
| 2003-08-21 | 0 | 4.125 | 4.125 | 4.150 | 4.000 | 4.150 | 172,000 | 699,850 | 4.0689 | 1.814 | 1.814 | 1.825 | 1.759 | 1.825 | 391,222 | 1.7889 | 3.13% |
| 2003-08-20 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 104,000 | 416,500 | 4.0048 | 1.759 | 1.759 | 1.781 | 1.759 | 1.770 | 236,553 | 1.7607 | 0.00% |
| 2003-08-19 | 0 | 4.000 | 3.900 | 4.050 | 4.000 | 4.075 | 114,000 | 459,050 | 4.0268 | 1.759 | 1.715 | 1.781 | 1.759 | 1.792 | 259,299 | 1.7704 | -0.62% |
| 2003-08-18 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.075 | 154,000 | 623,350 | 4.0477 | 1.770 | 1.770 | 1.792 | 1.770 | 1.792 | 350,280 | 1.7796 | -0.62% |
| 2003-08-15 | 0 | 4.050 | 4.000 | 4.050 | 3.950 | 4.050 | 66,000 | 264,250 | 4.0038 | 1.781 | 1.759 | 1.781 | 1.737 | 1.781 | 150,120 | 1.7603 | -0.61% |
| 2003-08-14 | 0 | 4.075 | 4.025 | 4.100 | 4.000 | 4.075 | 58,000 | 233,500 | 4.0259 | 1.792 | 1.770 | 1.803 | 1.759 | 1.792 | 131,924 | 1.7700 | 0.00% |
| 2003-08-13 | 0 | 4.075 | 4.050 | 4.100 | 4.075 | 4.200 | 392,520 | 1,616,417 | 4.1181 | 1.792 | 1.781 | 1.803 | 1.792 | 1.847 | 892,806 | 1.8105 | -2.40% |
| 2003-08-12 | 0 | 4.175 | 4.125 | 4.175 | 4.125 | 4.400 | 452,000 | 1,933,850 | 4.2784 | 1.836 | 1.814 | 1.836 | 1.814 | 1.934 | 1,028,096 | 1.8810 | -2.34% |
| 2003-08-11 | 0 | 4.275 | 4.250 | 4.275 | 4.000 | 4.425 | 1,046,000 | 4,429,850 | 4.2350 | 1.879 | 1.869 | 1.879 | 1.759 | 1.945 | 2,379,178 | 1.8619 | 7.55% |
| 2003-08-08 | 0 | 3.975 | 3.900 | 4.000 | 3.900 | 3.975 | 130,000 | 513,000 | 3.9462 | 1.748 | 1.715 | 1.759 | 1.715 | 1.748 | 295,691 | 1.7349 | 2.58% |
| 2003-08-07 | 0 | 3.875 | 3.800 | 3.875 | 3.850 | 3.875 | 6,584 | 25,340 | 3.8487 | 1.704 | 1.671 | 1.704 | 1.693 | 1.704 | 14,976 | 1.6921 | 1.31% |
| 2003-08-06 | 0 | 3.825 | 3.825 | 3.875 | 3.825 | 3.825 | 10,000 | 38,250 | 3.8250 | 1.682 | 1.682 | 1.704 | 1.682 | 1.682 | 22,745 | 1.6817 | -1.29% |
| 2003-08-05 | 0 | 3.875 | 3.875 | 3.900 | 3.825 | 3.850 | 12,000 | 46,050 | 3.8375 | 1.704 | 1.704 | 1.715 | 1.682 | 1.693 | 27,295 | 1.6871 | -0.64% |
| 2003-08-04 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 4.000 | 18,000 | 70,400 | 3.9111 | 1.715 | 1.693 | 1.715 | 1.715 | 1.759 | 40,942 | 1.7195 | 0.00% |
| 2003-08-01 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.950 | 54,000 | 212,800 | 3.9407 | 1.715 | 1.693 | 1.715 | 1.715 | 1.737 | 122,826 | 1.7325 | -1.27% |
| 2003-07-31 | 0 | 3.950 | 3.875 | 3.950 | 3.875 | 3.950 | 90,000 | 350,750 | 3.8972 | 1.737 | 1.704 | 1.737 | 1.704 | 1.737 | 204,709 | 1.7134 | 3.27% |
| 2003-07-30 | 0 | 3.825 | 3.750 | 3.875 | 3.775 | 3.825 | 106,000 | 402,650 | 3.7986 | 1.682 | 1.649 | 1.704 | 1.660 | 1.682 | 241,102 | 1.6700 | 1.32% |
| 2003-07-29 | 0 | 3.775 | 3.725 | 3.775 | 3.700 | 3.775 | 106,600 | 397,675 | 3.7305 | 1.660 | 1.638 | 1.660 | 1.627 | 1.660 | 242,467 | 1.6401 | 2.03% |
| 2003-07-28 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.700 | 106,000 | 391,450 | 3.6929 | 1.627 | 1.616 | 1.627 | 1.616 | 1.627 | 241,102 | 1.6236 | 1.37% |
| 2003-07-25 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 1.605 | 1.594 | 1.605 | 1.605 | 1.605 | 90,982 | 1.6047 | -1.35% |
| 2003-07-24 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.700 | 12,000 | 44,150 | 3.6792 | 1.627 | 1.627 | 1.638 | 1.616 | 1.627 | 27,295 | 1.6175 | -0.67% |
| 2003-07-23 | 0 | 3.725 | 3.725 | 3.750 | 3.700 | 3.700 | 3,630 | 13,227 | 3.6438 | 1.638 | 1.638 | 1.649 | 1.627 | 1.627 | 8,257 | 1.6020 | -0.67% |
| 2003-07-22 | 0 | 3.750 | 3.700 | 3.900 | 3.750 | 3.750 | 1,310,000 | 4,782,500 | 3.6508 | 1.649 | 1.627 | 1.715 | 1.649 | 1.649 | 2,979,658 | 1.6050 | 0.00% |
| 2003-07-21 | 0 | 3.750 | 3.600 | 3.950 | - | - | 0 | 0 | - | 1.649 | 1.583 | 1.737 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.750 | 104,000 | 390,000 | 3.7500 | 1.649 | 1.649 | 1.671 | 1.649 | 1.649 | 236,553 | 1.6487 | -0.66% |
| 2003-07-17 | 0 | 3.775 | 3.725 | 3.800 | - | - | 0 | 0 | - | 1.660 | 1.638 | 1.671 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 3.775 | 3.750 | 3.775 | - | - | 0 | 0 | - | 1.660 | 1.649 | 1.660 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 3.775 | 3.700 | 3.800 | 3.775 | 3.775 | 4,000 | 15,100 | 3.7750 | 1.660 | 1.627 | 1.671 | 1.660 | 1.660 | 9,098 | 1.6597 | 0.00% |
| 2003-07-14 | 0 | 3.775 | 3.775 | 3.800 | 3.775 | 3.775 | 10,000 | 37,750 | 3.7750 | 1.660 | 1.660 | 1.671 | 1.660 | 1.660 | 22,745 | 1.6597 | 0.67% |
| 2003-07-11 | 0 | 3.750 | 3.700 | 3.775 | 3.700 | 3.750 | 36,000 | 134,400 | 3.7333 | 1.649 | 1.627 | 1.660 | 1.627 | 1.649 | 81,884 | 1.6414 | -1.32% |
| 2003-07-10 | 0 | 3.800 | 3.650 | 3.800 | 3.800 | 3.800 | 14,000 | 53,200 | 3.8000 | 1.671 | 1.605 | 1.671 | 1.671 | 1.671 | 31,844 | 1.6707 | 0.00% |
| 2003-07-09 | 0 | 3.800 | 3.750 | 4.000 | - | - | 0 | 0 | - | 1.671 | 1.649 | 1.759 | - | - | 0 | - | 0.00% |
| 2003-07-08 | 0 | 3.800 | 3.750 | 3.975 | 3.800 | 3.800 | 14,000 | 53,200 | 3.8000 | 1.671 | 1.649 | 1.748 | 1.671 | 1.671 | 31,844 | 1.6707 | 0.66% |
| 2003-07-07 | 0 | 3.775 | 3.725 | 3.850 | - | - | 0 | 0 | - | 1.660 | 1.638 | 1.693 | - | - | 0 | - | 0.00% |
| 2003-07-04 | 0 | 3.775 | 3.775 | 3.850 | 3.700 | 3.950 | 20,000 | 76,600 | 3.8300 | 1.660 | 1.660 | 1.693 | 1.627 | 1.737 | 45,491 | 1.6839 | 0.67% |
| 2003-07-03 | 0 | 3.750 | 3.700 | 3.775 | - | - | 0 | 0 | - | 1.649 | 1.627 | 1.660 | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 3.750 | 3.700 | 3.775 | 3.750 | 3.750 | 20,000 | 75,000 | 3.7500 | 1.649 | 1.627 | 1.660 | 1.649 | 1.649 | 45,491 | 1.6487 | 0.67% |
| 2003-06-30 | 0 | 3.725 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.638 | 1.605 | 1.649 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 3.725 | 3.650 | 3.925 | - | - | 0 | 0 | - | 1.638 | 1.605 | 1.726 | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 3.725 | 3.600 | 3.900 | - | - | 0 | 0 | - | 1.638 | 1.583 | 1.715 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 3.725 | 3.700 | 3.900 | - | - | 0 | 0 | - | 1.638 | 1.627 | 1.715 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 3.725 | 3.650 | 3.900 | - | - | 0 | 0 | - | 1.638 | 1.605 | 1.715 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 3.725 | 3.675 | 3.925 | - | - | 0 | 0 | - | 1.638 | 1.616 | 1.726 | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.700 | 24,000 | 88,800 | 3.7000 | 1.638 | 1.638 | 1.671 | 1.627 | 1.627 | 54,589 | 1.6267 | -1.97% |
| 2003-06-19 | 0 | 3.800 | 3.750 | 3.800 | - | - | 0 | 0 | - | 1.671 | 1.649 | 1.671 | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 3.800 | 3.750 | 3.850 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 1.671 | 1.649 | 1.693 | 1.671 | 1.671 | 4,549 | 1.6707 | 0.00% |
| 2003-06-17 | 0 | 3.800 | 3.750 | 3.825 | 3.800 | 3.825 | 30,000 | 114,150 | 3.8050 | 1.671 | 1.649 | 1.682 | 1.671 | 1.682 | 68,236 | 1.6729 | 0.66% |
| 2003-06-16 | 0 | 3.775 | 3.775 | 3.800 | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 1.660 | 1.660 | 1.671 | 1.649 | 1.649 | 22,745 | 1.6487 | -0.66% |
| 2003-06-13 | 0 | 3.800 | 3.800 | 3.950 | 3.750 | 3.800 | 20,000 | 75,500 | 3.7750 | 1.671 | 1.671 | 1.737 | 1.649 | 1.671 | 45,491 | 1.6597 | 0.66% |
| 2003-06-12 | 0 | 3.775 | 3.775 | 3.800 | - | - | 0 | 0 | - | 1.660 | 1.660 | 1.671 | - | - | 0 | - | 0.67% |
| 2003-06-11 | 0 | 3.750 | 3.750 | 3.800 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 1.649 | 1.649 | 1.671 | 1.605 | 1.605 | 22,745 | 1.6047 | -1.32% |
| 2003-06-10 | 0 | 3.800 | 3.650 | 3.950 | 3.750 | 3.800 | 4,000 | 15,100 | 3.7750 | 1.671 | 1.605 | 1.737 | 1.649 | 1.671 | 9,098 | 1.6597 | 1.33% |
| 2003-06-09 | 0 | 3.750 | 3.750 | 3.850 | 3.725 | 3.725 | 20,000 | 74,500 | 3.7250 | 1.649 | 1.649 | 1.693 | 1.638 | 1.638 | 45,491 | 1.6377 | 0.00% |
| 2003-06-06 | 0 | 3.750 | 3.550 | 3.800 | 3.750 | 3.750 | 2,000 | 7,500 | 3.7500 | 1.649 | 1.561 | 1.671 | 1.649 | 1.649 | 4,549 | 1.6487 | 0.67% |
| 2003-06-05 | 0 | 3.725 | 3.700 | 3.800 | 3.725 | 3.750 | 22,000 | 82,000 | 3.7273 | 1.638 | 1.627 | 1.671 | 1.638 | 1.649 | 50,040 | 1.6387 | 2.05% |
| 2003-06-03 | 0 | 3.650 | 3.550 | 3.750 | - | - | 0 | 0 | - | 1.605 | 1.561 | 1.649 | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 3.650 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.605 | 1.605 | 1.649 | - | - | 0 | - | 1.39% |
| 2003-05-30 | 0 | 3.600 | 3.500 | 3.725 | - | - | 0 | 0 | - | 1.583 | 1.539 | 1.638 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 3.600 | 3.400 | 3.800 | - | - | 0 | 0 | - | 1.583 | 1.495 | 1.671 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 3.600 | 3.550 | 3.800 | - | - | 0 | 0 | - | 1.583 | 1.561 | 1.671 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 3.600 | 3.550 | 3.725 | - | - | 0 | 0 | - | 1.583 | 1.561 | 1.638 | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 3.600 | 3.575 | 3.750 | 3.600 | 3.600 | 28,000 | 100,800 | 3.6000 | 1.583 | 1.572 | 1.649 | 1.583 | 1.583 | 63,687 | 1.5827 | 1.41% |
| 2003-05-23 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.550 | 14,000 | 49,700 | 3.5500 | 1.561 | 1.550 | 1.583 | 1.561 | 1.561 | 31,844 | 1.5607 | 1.43% |
| 2003-05-22 | 0 | 3.500 | 3.500 | 3.600 | 3.475 | 3.525 | 24,000 | 84,050 | 3.5021 | 1.539 | 1.539 | 1.583 | 1.528 | 1.550 | 54,589 | 1.5397 | 1.45% |
| 2003-05-21 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.475 | 36,000 | 124,350 | 3.4542 | 1.517 | 1.517 | 1.528 | 1.517 | 1.528 | 81,884 | 1.5186 | 0.00% |
| 2003-05-20 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.450 | 24,000 | 82,800 | 3.4500 | 1.517 | 1.506 | 1.517 | 1.517 | 1.517 | 54,589 | 1.5168 | 0.00% |
| 2003-05-19 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 1.517 | 1.506 | 1.528 | 1.517 | 1.517 | 45,491 | 1.5168 | -0.72% |
| 2003-05-16 | 0 | 3.475 | 3.450 | 3.500 | 3.475 | 3.500 | 30,000 | 104,700 | 3.4900 | 1.528 | 1.517 | 1.539 | 1.528 | 1.539 | 68,236 | 1.5344 | -0.71% |
| 2003-05-15 | 0 | 3.500 | 3.375 | 3.500 | 3.400 | 3.525 | 382,920 | 1,322,632 | 3.4541 | 1.539 | 1.484 | 1.539 | 1.495 | 1.550 | 870,970 | 1.5186 | -3.45% |
| 2003-05-14 | 0 | 3.625 | 3.600 | 3.625 | 3.625 | 3.675 | 18,000 | 65,550 | 3.6417 | 1.594 | 1.583 | 1.594 | 1.594 | 1.616 | 40,942 | 1.6011 | -2.03% |
| 2003-05-13 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.627 | 1.583 | 1.627 | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 3.700 | 3.525 | 3.725 | - | - | 0 | 0 | - | 1.627 | 1.550 | 1.638 | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 3.700 | 3.575 | 3.700 | 3.625 | 3.700 | 26,000 | 95,000 | 3.6538 | 1.627 | 1.572 | 1.627 | 1.594 | 1.627 | 59,138 | 1.6064 | 2.07% |
| 2003-05-07 | 0 | 3.625 | 3.525 | 3.625 | 3.625 | 3.625 | 2,000 | 7,250 | 3.6250 | 1.594 | 1.550 | 1.594 | 1.594 | 1.594 | 4,549 | 1.5937 | 0.69% |
| 2003-05-06 | 0 | 3.600 | 3.600 | 3.800 | 3.525 | 3.525 | 30,000 | 105,750 | 3.5250 | 1.583 | 1.583 | 1.671 | 1.550 | 1.550 | 68,236 | 1.5498 | 0.00% |
| 2003-05-05 | 0 | 3.600 | 3.500 | 3.625 | 3.600 | 3.600 | 12,000 | 43,200 | 3.6000 | 1.583 | 1.539 | 1.594 | 1.583 | 1.583 | 27,295 | 1.5827 | 0.00% |
| 2003-05-02 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.583 | 1.539 | 1.583 | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.583 | 1.539 | 1.583 | - | - | 0 | - | -1.37% |
| 2003-04-29 | 0 | 3.650 | 3.650 | 3.675 | 3.525 | 3.650 | 28,000 | 100,100 | 3.5750 | 1.605 | 1.605 | 1.616 | 1.550 | 1.605 | 63,687 | 1.5717 | 4.29% |
| 2003-04-28 | 0 | 3.500 | 3.375 | 3.525 | - | - | 0 | 0 | - | 1.539 | 1.484 | 1.550 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 3.500 | 3.400 | 3.500 | 3.450 | 3.500 | 8,000 | 27,700 | 3.4625 | 1.539 | 1.495 | 1.539 | 1.517 | 1.539 | 18,196 | 1.5223 | 2.19% |
| 2003-04-24 | 0 | 3.425 | 3.425 | 3.500 | 3.350 | 3.450 | 28,000 | 95,100 | 3.3964 | 1.506 | 1.506 | 1.539 | 1.473 | 1.517 | 63,687 | 1.4932 | -2.14% |
| 2003-04-23 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.525 | 12,000 | 42,150 | 3.5125 | 1.539 | 1.528 | 1.539 | 1.539 | 1.550 | 27,295 | 1.5443 | -1.41% |
| 2003-04-22 | 0 | 3.550 | 3.500 | 3.575 | 3.550 | 3.550 | 6,000 | 21,300 | 3.5500 | 1.561 | 1.539 | 1.572 | 1.561 | 1.561 | 13,647 | 1.5607 | 1.43% |
| 2003-04-17 | 0 | 3.500 | 3.500 | 3.525 | 3.475 | 3.525 | 66,000 | 230,650 | 3.4947 | 1.539 | 1.539 | 1.550 | 1.528 | 1.550 | 150,120 | 1.5364 | -2.78% |
| 2003-04-16 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 8,000 | 28,800 | 3.6000 | 1.583 | 1.539 | 1.583 | 1.583 | 1.583 | 18,196 | 1.5827 | 0.00% |
| 2003-04-15 | 0 | 3.600 | 3.600 | 3.800 | - | - | 0 | 0 | - | 1.583 | 1.583 | 1.671 | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.600 | 60,000 | 214,200 | 3.5700 | 1.583 | 1.561 | 1.583 | 1.561 | 1.583 | 136,473 | 1.5695 | -4.00% |
| 2003-04-11 | 0 | 3.750 | 3.750 | 3.825 | 3.700 | 3.725 | 14,000 | 51,900 | 3.7071 | 1.649 | 1.649 | 1.682 | 1.627 | 1.638 | 31,844 | 1.6298 | 0.67% |
| 2003-04-10 | 0 | 3.725 | 3.725 | 3.775 | - | - | 0 | 0 | - | 1.638 | 1.638 | 1.660 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 3.725 | 3.725 | 3.750 | 3.725 | 3.750 | 68,000 | 253,550 | 3.7287 | 1.638 | 1.638 | 1.649 | 1.638 | 1.649 | 154,669 | 1.6393 | -5.10% |
| 2003-04-08 | 0 | 3.925 | 3.750 | 3.975 | - | - | 0 | 0 | - | 1.726 | 1.649 | 1.748 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 3.925 | 3.925 | 3.950 | 3.850 | 3.850 | 14,000 | 53,900 | 3.8500 | 1.726 | 1.726 | 1.737 | 1.693 | 1.693 | 31,844 | 1.6926 | 4.67% |
| 2003-04-04 | 0 | 3.750 | 3.750 | 3.900 | 3.750 | 3.775 | 24,000 | 90,250 | 3.7604 | 1.649 | 1.649 | 1.715 | 1.649 | 1.660 | 54,589 | 1.6533 | -2.60% |
| 2003-04-03 | 0 | 3.850 | 3.800 | 4.050 | - | - | 0 | 0 | - | 1.693 | 1.671 | 1.781 | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 3.850 | 3.800 | 3.850 | - | - | 0 | 0 | - | 1.693 | 1.671 | 1.693 | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 24,000 | 91,550 | 3.8146 | 1.693 | 1.682 | 1.693 | 1.671 | 1.693 | 54,589 | 1.6771 | 1.32% |
| 2003-03-31 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.850 | 38,000 | 145,000 | 3.8158 | 1.671 | 1.660 | 1.671 | 1.671 | 1.693 | 86,433 | 1.6776 | -6.17% |
| 2003-03-28 | 0 | 4.050 | 3.825 | 4.050 | - | - | 0 | 0 | - | 1.781 | 1.682 | 1.781 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 4.050 | 3.800 | - | - | - | 0 | 0 | - | 1.781 | 1.671 | - | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 4.050 | 3.875 | - | - | - | 0 | 0 | - | 1.781 | 1.704 | - | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 4.050 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.781 | 1.715 | 1.781 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 4.050 | 3.950 | - | - | - | 0 | 0 | - | 1.781 | 1.737 | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 4.050 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.781 | 1.759 | 1.803 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 4.050 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.781 | 1.726 | 1.781 | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 4.050 | 4.050 | 4.100 | - | - | 660 | 2,574 | 3.9000 | 1.781 | 1.781 | 1.803 | - | - | 1,501 | 1.7146 | 1.25% |
| 2003-03-18 | 0 | 4.000 | 3.800 | - | - | - | 0 | 0 | - | 1.759 | 1.671 | - | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.759 | 1.715 | 1.759 | 1.759 | 1.759 | 22,745 | 1.7586 | 0.00% |
| 2003-03-14 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.759 | 1.737 | 1.759 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 4.000 | 3.900 | - | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 1.759 | 1.715 | - | 1.759 | 1.759 | 18,196 | 1.7586 | 0.63% |
| 2003-03-12 | 0 | 3.975 | 3.975 | 4.000 | - | - | 0 | 0 | - | 1.748 | 1.748 | 1.759 | - | - | 0 | - | 2.58% |
| 2003-03-11 | 0 | 3.875 | 3.850 | 4.000 | 3.875 | 3.950 | 20,000 | 78,250 | 3.9125 | 1.704 | 1.693 | 1.759 | 1.704 | 1.737 | 45,491 | 1.7201 | -3.13% |
| 2003-03-10 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 62,000 | 248,000 | 4.0000 | 1.759 | 1.748 | 1.759 | 1.759 | 1.759 | 141,022 | 1.7586 | 0.00% |
| 2003-03-07 | 0 | 4.000 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.759 | 1.748 | 1.781 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 4.000 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.759 | 1.748 | 1.781 | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 32,000 | 128,050 | 4.0016 | 1.759 | 1.759 | 1.781 | 1.759 | 1.770 | 72,786 | 1.7593 | -1.23% |
| 2003-03-04 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.781 | 1.770 | 1.781 | 1.781 | 1.781 | 22,745 | 1.7806 | 0.00% |
| 2003-03-03 | 0 | 4.050 | 4.025 | 4.100 | - | - | 0 | 0 | - | 1.781 | 1.770 | 1.803 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 4.050 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.781 | 1.781 | 1.803 | - | - | 0 | - | 1.25% |
| 2003-02-27 | 0 | 4.000 | 4.000 | 4.125 | 4.000 | 4.000 | 7,260 | 28,914 | 3.9826 | 1.759 | 1.759 | 1.814 | 1.759 | 1.759 | 16,513 | 1.7510 | -1.84% |
| 2003-02-26 | 0 | 4.075 | 4.025 | 4.075 | 4.025 | 4.075 | 26,000 | 105,250 | 4.0481 | 1.792 | 1.770 | 1.792 | 1.770 | 1.792 | 59,138 | 1.7797 | 0.00% |
| 2003-02-25 | 0 | 4.075 | 3.925 | 4.150 | - | - | 0 | 0 | - | 1.792 | 1.726 | 1.825 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 4.075 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.792 | 1.770 | 1.847 | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 4.075 | 3.850 | 4.150 | - | - | 0 | 0 | - | 1.792 | 1.693 | 1.825 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 4.075 | 4.075 | 4.100 | - | - | 0 | 0 | - | 1.792 | 1.792 | 1.803 | - | - | 0 | - | 0.62% |
| 2003-02-19 | 0 | 4.050 | 4.025 | 4.100 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.781 | 1.770 | 1.803 | 1.781 | 1.781 | 45,491 | 1.7806 | -1.22% |
| 2003-02-18 | 0 | 4.100 | 3.925 | - | - | - | 0 | 0 | - | 1.803 | 1.726 | - | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 4.100 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.803 | 1.759 | 1.847 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 4.100 | 3.925 | 4.100 | - | - | 0 | 0 | - | 1.803 | 1.726 | 1.803 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 4.100 | 3.900 | - | - | - | 0 | 0 | - | 1.803 | 1.715 | - | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 4.100 | 3.925 | - | - | - | 0 | 0 | - | 1.803 | 1.726 | - | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 4.100 | 3.750 | - | - | - | 0 | 0 | - | 1.803 | 1.649 | - | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 4.100 | 3.900 | - | - | - | 0 | 0 | - | 1.803 | 1.715 | - | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 4.100 | 3.750 | - | - | - | 0 | 0 | - | 1.803 | 1.649 | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 4.100 | 3.750 | - | - | - | 0 | 0 | - | 1.803 | 1.649 | - | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 4.100 | 3.700 | - | - | - | 0 | 0 | - | 1.803 | 1.627 | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.803 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 4.100 | 3.800 | - | - | - | 0 | 0 | - | 1.803 | 1.671 | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 4.100 | 3.825 | - | - | - | 0 | 0 | - | 1.803 | 1.682 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 4.100 | 3.875 | 4.100 | - | - | 0 | 0 | - | 1.803 | 1.704 | 1.803 | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 4.100 | 3.750 | 4.150 | - | - | 0 | 0 | - | 1.803 | 1.649 | 1.825 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 4.100 | 3.900 | 4.100 | - | - | 0 | 0 | - | 1.803 | 1.715 | 1.803 | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.803 | 1.781 | 1.803 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.803 | 1.781 | 1.803 | 1.803 | 1.803 | 22,745 | 1.8026 | -0.61% |
| 2003-01-21 | 0 | 4.125 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.814 | 1.781 | 1.847 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 4.125 | 3.900 | 4.200 | - | - | 0 | 0 | - | 1.814 | 1.715 | 1.847 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 4.125 | 4.000 | 4.125 | 4.125 | 4.125 | 12,000 | 49,500 | 4.1250 | 1.814 | 1.759 | 1.814 | 1.814 | 1.814 | 27,295 | 1.8135 | 0.00% |
| 2003-01-16 | 0 | 4.125 | 4.125 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.814 | 1.814 | 1.847 | 1.803 | 1.803 | 22,745 | 1.8026 | 0.61% |
| 2003-01-15 | 0 | 4.100 | 4.050 | 4.150 | - | - | 0 | 0 | - | 1.803 | 1.781 | 1.825 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.803 | 1.803 | 1.847 | 1.803 | 1.803 | 45,491 | 1.8026 | 0.00% |
| 2003-01-13 | 0 | 4.100 | 4.050 | 4.150 | 4.050 | 4.100 | 34,000 | 138,900 | 4.0853 | 1.803 | 1.781 | 1.825 | 1.781 | 1.803 | 77,335 | 1.7961 | 1.86% |
| 2003-01-10 | 0 | 4.025 | 3.975 | 4.075 | 4.000 | 4.100 | 38,000 | 154,050 | 4.0539 | 1.770 | 1.748 | 1.792 | 1.759 | 1.803 | 86,433 | 1.7823 | -1.23% |
| 2003-01-09 | 0 | 4.075 | 3.900 | - | 4.075 | 4.075 | 40,000 | 163,000 | 4.0750 | 1.792 | 1.715 | - | 1.792 | 1.792 | 90,982 | 1.7916 | 0.62% |
| 2003-01-08 | 0 | 4.050 | 3.900 | 4.125 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.781 | 1.715 | 1.814 | 1.781 | 1.781 | 22,745 | 1.7806 | 1.25% |
| 2003-01-07 | 0 | 4.000 | 3.900 | 4.200 | - | - | 0 | 0 | - | 1.759 | 1.715 | 1.847 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.759 | 1.759 | 1.781 | - | - | 0 | - | 0.13% |
| 2003-01-03 | 0 | 3.995 | 3.850 | 4.050 | - | - | 0 | 0 | - | 1.756 | 1.693 | 1.781 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 3.995 | 3.800 | 4.175 | - | - | 0 | 0 | - | 1.756 | 1.671 | 1.836 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 3.995 | 3.800 | 4.175 | - | - | 0 | 0 | - | 1.756 | 1.671 | 1.836 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 3.995 | 3.725 | - | - | - | 0 | 0 | - | 1.756 | 1.638 | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 3.995 | 3.800 | 4.050 | - | - | 0 | 0 | - | 1.756 | 1.671 | 1.781 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 3.995 | 3.825 | 4.150 | - | - | 0 | 0 | - | 1.756 | 1.682 | 1.825 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 3.995 | 3.825 | 4.050 | - | - | 0 | 0 | - | 1.756 | 1.682 | 1.781 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 3.995 | 3.850 | 4.100 | - | - | 0 | 0 | - | 1.756 | 1.693 | 1.803 | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 3.995 | 3.825 | - | - | - | 0 | 0 | - | 1.756 | 1.682 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.692 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.692 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 4.075 | 3.800 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.638 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.692 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.692 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 4.075 | 3.850 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.659 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 4.075 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.724 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.692 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 4.075 | 4.075 | 4.200 | - | - | 0 | 0 | - | 1.756 | 1.756 | 1.810 | - | - | 0 | - | 0.62% |
| 2002-12-05 | 0 | 4.050 | 4.050 | 4.200 | - | - | 98,000 | 394,450 | 4.0250 | 1.746 | 1.746 | 1.810 | - | - | 227,369 | 1.7348 | 0.62% |
| 2002-12-04 | 0 | 4.025 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.735 | 1.724 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 4.025 | 4.000 | 4.200 | 4.025 | 4.025 | 8,000 | 32,200 | 4.0250 | 1.735 | 1.724 | 1.810 | 1.735 | 1.735 | 18,561 | 1.7348 | 0.63% |
| 2002-12-02 | 0 | 4.000 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.724 | 1.724 | 1.810 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 4.000 | 3.975 | 4.200 | 4.000 | 4.050 | 14,000 | 56,200 | 4.0143 | 1.724 | 1.713 | 1.810 | 1.724 | 1.746 | 32,481 | 1.7302 | 0.00% |
| 2002-11-28 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 20,000 | 80,250 | 4.0125 | 1.724 | 1.724 | 1.746 | 1.724 | 1.735 | 46,402 | 1.7295 | -0.62% |
| 2002-11-27 | 0 | 4.025 | 4.025 | 4.050 | 3.975 | 3.975 | 4,000 | 15,900 | 3.9750 | 1.735 | 1.735 | 1.746 | 1.713 | 1.713 | 9,280 | 1.7133 | -0.62% |
| 2002-11-26 | 0 | 4.050 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.746 | 1.724 | 1.746 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 4.050 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.746 | 1.724 | 1.746 | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 4.050 | 3.950 | - | 3.950 | 4.050 | 22,000 | 87,100 | 3.9591 | 1.746 | 1.703 | - | 1.703 | 1.746 | 51,042 | 1.7064 | -0.61% |
| 2002-11-21 | 0 | 4.075 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.756 | 1.724 | 1.767 | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 4.075 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.756 | 1.724 | 1.767 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 4.075 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.756 | 1.756 | 1.789 | - | - | 0 | - | 0.62% |
| 2002-11-18 | 0 | 4.050 | 4.050 | - | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.746 | 1.746 | - | 1.681 | 1.681 | 9,280 | 1.6810 | -0.61% |
| 2002-11-15 | 0 | 4.075 | 3.900 | 4.150 | 4.075 | 4.150 | 6,000 | 24,600 | 4.1000 | 1.756 | 1.681 | 1.789 | 1.756 | 1.789 | 13,921 | 1.7672 | 0.62% |
| 2002-11-14 | 0 | 4.050 | - | - | - | - | 0 | 0 | - | 1.746 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 4.050 | 4.000 | - | 4.000 | 4.075 | 34,000 | 137,000 | 4.0294 | 1.746 | 1.724 | - | 1.724 | 1.756 | 78,883 | 1.7367 | 0.00% |
| 2002-11-12 | 0 | 4.050 | 3.925 | - | - | - | 0 | 0 | - | 1.746 | 1.692 | - | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 4.050 | 3.900 | 4.100 | - | - | 0 | 0 | - | 1.746 | 1.681 | 1.767 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 4.050 | 4.050 | 4.150 | - | - | 0 | 0 | - | 1.746 | 1.746 | 1.789 | - | - | 0 | - | 0.62% |
| 2002-11-07 | 0 | 4.025 | 4.025 | 4.100 | - | - | 0 | 0 | - | 1.735 | 1.735 | 1.767 | - | - | 0 | - | 0.63% |
| 2002-11-06 | 0 | 4.000 | 3.850 | 4.150 | - | - | 0 | 0 | - | 1.724 | 1.659 | 1.789 | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 4.000 | 3.850 | 4.100 | - | - | 0 | 0 | - | 1.724 | 1.659 | 1.767 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 4.000 | 4.000 | - | - | - | 0 | 0 | - | 1.724 | 1.724 | - | - | - | 0 | - | 0.63% |
| 2002-11-01 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.713 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 3.975 | 3.800 | - | - | - | 0 | 0 | - | 1.713 | 1.638 | - | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 3.975 | 3.800 | 4.100 | - | - | 0 | 0 | - | 1.713 | 1.638 | 1.767 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 3.975 | 3.850 | - | - | - | 0 | 0 | - | 1.713 | 1.659 | - | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 3.975 | 3.850 | - | - | - | 0 | 0 | - | 1.713 | 1.659 | - | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 3.975 | 3.850 | - | - | - | 0 | 0 | - | 1.713 | 1.659 | - | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 3.975 | 3.800 | - | - | - | 0 | 0 | - | 1.713 | 1.638 | - | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 3.975 | 3.975 | - | - | - | 0 | 0 | - | 1.713 | 1.713 | - | - | - | 0 | - | 0.63% |
| 2002-10-22 | 0 | 3.950 | 3.775 | 3.950 | - | - | 0 | 0 | - | 1.703 | 1.627 | 1.703 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 3.950 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.703 | 1.703 | 1.767 | - | - | 0 | - | 0.64% |
| 2002-10-18 | 0 | 3.925 | 3.925 | 4.100 | 3.900 | 3.900 | 12,000 | 46,800 | 3.9000 | 1.692 | 1.692 | 1.767 | 1.681 | 1.681 | 27,841 | 1.6810 | 1.29% |
| 2002-10-17 | 0 | 3.875 | 3.875 | - | - | - | 0 | 0 | - | 1.670 | 1.670 | - | - | - | 0 | - | 0.65% |
| 2002-10-16 | 0 | 3.850 | 3.825 | - | - | - | 0 | 0 | - | 1.659 | 1.649 | - | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 1.659 | 1.659 | - | - | - | 0 | - | 1.32% |
| 2002-10-11 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.638 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 3.800 | 3.625 | - | - | - | 0 | 0 | - | 1.638 | 1.562 | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 3.800 | 3.625 | - | - | - | 0 | 0 | - | 1.638 | 1.562 | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 3.800 | 3.600 | 3.800 | - | - | 0 | 0 | - | 1.638 | 1.552 | 1.638 | - | - | 0 | - | -3.80% |
| 2002-09-26 | 0 | 3.950 | 3.750 | 4.050 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.703 | 1.616 | 1.746 | 1.703 | 1.703 | 9,280 | 1.7025 | 5.33% |
| 2002-09-25 | 0 | 3.750 | 3.575 | 3.850 | - | - | 0 | 0 | - | 1.616 | 1.541 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 3.750 | - | 3.950 | - | - | 0 | 0 | - | 1.616 | - | 1.703 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 3.750 | 3.675 | 3.800 | - | - | 0 | 0 | - | 1.616 | 1.584 | 1.638 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 3.750 | 3.600 | 3.950 | - | - | 0 | 0 | - | 1.616 | 1.552 | 1.703 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 3.750 | 3.650 | - | - | - | 0 | 0 | - | 1.616 | 1.573 | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 3.750 | 3.600 | 3.750 | - | - | 0 | 0 | - | 1.616 | 1.552 | 1.616 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 3.750 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.616 | 1.595 | 1.616 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 3.750 | 3.750 | 3.800 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 1.616 | 1.616 | 1.638 | 1.595 | 1.595 | 46,402 | 1.5948 | 0.00% |
| 2002-09-13 | 0 | 3.750 | 3.750 | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.616 | 1.616 | - | 1.595 | 1.595 | 23,201 | 1.5948 | -1.32% |
| 2002-09-12 | 0 | 3.800 | 3.700 | 3.800 | - | - | 0 | 0 | - | 1.638 | 1.595 | 1.638 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 3.800 | 3.750 | 4.000 | - | - | 0 | 0 | - | 1.638 | 1.616 | 1.724 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 3.800 | 3.700 | 3.900 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 1.638 | 1.595 | 1.681 | 1.638 | 1.638 | 23,201 | 1.6379 | -2.56% |
| 2002-09-09 | 0 | 4.100 | - | 4.225 | - | - | 0 | 0 | - | 1.681 | - | 1.732 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 4.100 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.640 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.681 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 4.100 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.660 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.681 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 4.100 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.660 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 4.100 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.681 | 1.722 | - | - | 0 | - | 0.61% |
| 2002-08-29 | 0 | 4.075 | - | 4.200 | - | - | 0 | 0 | - | 1.671 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 4.075 | 4.075 | 4.250 | - | - | 0 | 0 | - | 1.671 | 1.671 | 1.742 | - | - | 0 | - | 0.62% |
| 2002-08-27 | 0 | 4.050 | 4.025 | 4.100 | 4.050 | 4.100 | 10,000 | 40,700 | 4.0700 | 1.660 | 1.650 | 1.681 | 1.660 | 1.681 | 24,391 | 1.6687 | -1.22% |
| 2002-08-26 | 0 | 4.100 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.681 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.681 | 1.660 | 1.681 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.681 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.681 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.650 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.650 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.650 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.650 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.681 | 1.650 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.681 | 1.660 | 1.681 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 4.100 | 3.975 | 4.100 | - | - | 0 | 0 | - | 1.681 | 1.630 | 1.681 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.681 | 1.640 | 1.681 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.681 | 1.640 | 1.681 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 4.100 | 4.000 | 4.100 | 4.050 | 4.100 | 10,000 | 40,600 | 4.0600 | 1.681 | 1.640 | 1.681 | 1.660 | 1.681 | 24,391 | 1.6646 | 1.86% |
| 2002-08-06 | 0 | 4.025 | - | 4.100 | 4.025 | 4.025 | 10,000 | 40,250 | 4.0250 | 1.650 | - | 1.681 | 1.650 | 1.650 | 24,391 | 1.6502 | -1.83% |
| 2002-08-05 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 1.681 | - | 1.681 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 4.100 | 4.025 | 4.100 | 4.050 | 4.100 | 66,000 | 269,900 | 4.0894 | 1.681 | 1.650 | 1.681 | 1.660 | 1.681 | 160,979 | 1.6766 | -1.20% |
| 2002-08-01 | 0 | 4.150 | - | 4.150 | 4.150 | 4.150 | 50,000 | 207,500 | 4.1500 | 1.701 | - | 1.701 | 1.701 | 1.701 | 121,954 | 1.7015 | 1.22% |
| 2002-07-31 | 0 | 4.100 | 4.025 | 4.175 | - | - | 0 | 0 | - | 1.681 | 1.650 | 1.712 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 4.100 | - | 4.175 | - | - | 0 | 0 | - | 1.681 | - | 1.712 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 4.100 | 4.025 | 4.175 | - | - | 0 | 0 | - | 1.681 | 1.650 | 1.712 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.681 | 1.640 | 1.681 | - | - | 0 | - | -0.61% |
| 2002-07-25 | 0 | 4.125 | 4.025 | 4.125 | 4.125 | 4.125 | 6,000 | 24,750 | 4.1250 | 1.691 | 1.650 | 1.691 | 1.691 | 1.691 | 14,634 | 1.6912 | 0.61% |
| 2002-07-24 | 0 | 4.100 | 4.100 | 4.200 | 4.025 | 4.025 | 50,000 | 201,250 | 4.0250 | 1.681 | 1.681 | 1.722 | 1.650 | 1.650 | 121,954 | 1.6502 | -0.61% |
| 2002-07-23 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.150 | 28,000 | 115,550 | 4.1268 | 1.691 | 1.681 | 1.701 | 1.681 | 1.701 | 68,294 | 1.6919 | -0.60% |
| 2002-07-22 | 0 | 4.150 | 4.025 | 4.150 | 4.100 | 4.150 | 10,000 | 41,100 | 4.1100 | 1.701 | 1.650 | 1.701 | 1.681 | 1.701 | 24,391 | 1.6851 | -1.19% |
| 2002-07-19 | 0 | 4.200 | - | 4.250 | - | - | 0 | 0 | - | 1.722 | - | 1.742 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 4.200 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.722 | 1.660 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 4.200 | - | 4.250 | - | - | 0 | 0 | - | 1.722 | - | 1.742 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 4.200 | 4.125 | 4.200 | - | - | 0 | 0 | - | 1.722 | 1.691 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 4.200 | 4.125 | 4.250 | 4.200 | 4.200 | 74,000 | 310,800 | 4.2000 | 1.722 | 1.691 | 1.742 | 1.722 | 1.722 | 180,492 | 1.7220 | 1.20% |
| 2002-07-12 | 0 | 4.150 | 4.125 | 4.250 | 4.150 | 4.150 | 20,000 | 83,000 | 4.1500 | 1.701 | 1.691 | 1.742 | 1.701 | 1.701 | 48,782 | 1.7015 | 0.00% |
| 2002-07-11 | 0 | 4.150 | 4.125 | 4.225 | 4.000 | 4.150 | 10,000 | 40,700 | 4.0700 | 1.701 | 1.691 | 1.732 | 1.640 | 1.701 | 24,391 | 1.6687 | -0.60% |
| 2002-07-10 | 0 | 4.175 | 4.150 | 4.250 | 4.150 | 4.175 | 22,000 | 91,400 | 4.1545 | 1.712 | 1.701 | 1.742 | 1.701 | 1.712 | 53,660 | 1.7033 | 1.83% |
| 2002-07-09 | 0 | 4.100 | 4.075 | 4.200 | 4.100 | 4.150 | 6,000 | 24,700 | 4.1167 | 1.681 | 1.671 | 1.722 | 1.681 | 1.701 | 14,634 | 1.6878 | 0.00% |
| 2002-07-08 | 0 | 4.100 | 4.075 | 4.175 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.681 | 1.671 | 1.712 | 1.681 | 1.681 | 24,391 | 1.6810 | -2.96% |
| 2002-07-05 | 0 | 4.225 | - | 4.300 | - | - | 0 | 0 | - | 1.732 | - | 1.763 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 4.225 | 4.025 | 4.225 | 4.225 | 4.225 | 2,000 | 8,450 | 4.2250 | 1.732 | 1.650 | 1.732 | 1.732 | 1.732 | 4,878 | 1.7322 | 0.60% |
| 2002-07-03 | 0 | 4.200 | 4.200 | - | - | - | 0 | 0 | - | 1.722 | 1.722 | - | - | - | 0 | - | 0.60% |
| 2002-07-02 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.712 | - | 1.712 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 4.175 | - | - | - | - | 0 | 0 | - | 1.712 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 4.175 | - | - | - | - | 0 | 0 | - | 1.712 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 4.175 | - | 4.200 | - | - | 0 | 0 | - | 1.712 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 4.175 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.712 | 1.650 | 1.722 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 4.175 | 4.075 | 4.300 | - | - | 0 | 0 | - | 1.712 | 1.671 | 1.763 | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 4.175 | 4.025 | 4.300 | - | - | 0 | 0 | - | 1.712 | 1.650 | 1.763 | - | - | 0 | - | 0.00% |
| 2002-06-20 | 0 | 4.175 | 4.025 | - | - | - | 0 | 0 | - | 1.712 | 1.650 | - | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 4.175 | 4.175 | 4.250 | 4.175 | 4.175 | 2,000 | 8,350 | 4.1750 | 1.712 | 1.712 | 1.742 | 1.712 | 1.712 | 4,878 | 1.7117 | 0.60% |
| 2002-06-18 | 0 | 4.150 | 4.150 | 4.250 | - | - | 0 | 0 | - | 1.701 | 1.701 | 1.742 | - | - | 0 | - | 0.61% |
| 2002-06-17 | 0 | 4.125 | 4.125 | 4.200 | - | - | 0 | 0 | - | 1.691 | 1.691 | 1.722 | - | - | 0 | - | 1.85% |
| 2002-06-14 | 0 | 4.050 | 4.050 | - | 4.050 | 4.150 | 164,000 | 673,950 | 4.1095 | 1.660 | 1.660 | - | 1.660 | 1.701 | 400,008 | 1.6848 | -2.99% |
| 2002-06-13 | 0 | 4.175 | 4.175 | - | - | - | 0 | 0 | - | 1.712 | 1.712 | - | - | - | 0 | - | 0.60% |
| 2002-06-12 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.701 | 1.681 | - | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.701 | 1.681 | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.701 | 1.681 | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 4.150 | 4.075 | - | - | - | 0 | 0 | - | 1.701 | 1.671 | - | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.701 | 1.681 | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 4.150 | 4.100 | - | 4.150 | 4.175 | 10,000 | 41,600 | 4.1600 | 1.701 | 1.681 | - | 1.701 | 1.712 | 24,391 | 1.7056 | 1.84% |
| 2002-06-04 | 0 | 4.075 | 4.075 | - | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.671 | 1.671 | - | 1.671 | 1.671 | 24,391 | 1.6707 | -2.40% |
| 2002-06-03 | 0 | 4.175 | - | - | - | - | 0 | 0 | - | 1.712 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 4.175 | 4.175 | - | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.712 | 1.712 | - | 1.681 | 1.681 | 24,391 | 1.6810 | 0.60% |
| 2002-05-30 | 0 | 4.150 | 4.000 | 4.150 | - | - | 0 | 0 | - | 1.701 | 1.640 | 1.701 | - | - | 0 | - | -1.19% |
| 2002-05-29 | 0 | 4.200 | 4.025 | - | - | - | 0 | 0 | - | 1.722 | 1.650 | - | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 1.722 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 4.200 | 4.025 | 4.200 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.722 | 1.650 | 1.722 | 1.722 | 1.722 | 9,756 | 1.7220 | 0.00% |
| 2002-05-24 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.722 | 1.722 | 1.742 | 1.722 | 1.722 | 24,391 | 1.7220 | 0.00% |
| 2002-05-23 | 0 | 4.200 | - | - | 4.200 | 4.200 | 40,000 | 168,000 | 4.2000 | 1.722 | - | - | 1.722 | 1.722 | 97,563 | 1.7220 | 0.00% |
| 2002-05-22 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 1.722 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 1.722 | - | 1.722 | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.200 | 70,000 | 294,000 | 4.2000 | 1.722 | 1.701 | 1.742 | 1.722 | 1.722 | 170,735 | 1.7220 | 1.82% |
| 2002-05-16 | 0 | 4.125 | - | 4.150 | - | - | 0 | 0 | - | 1.691 | - | 1.701 | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 4.125 | 4.075 | 4.125 | 4.125 | 4.125 | 10,000 | 41,250 | 4.1250 | 1.691 | 1.671 | 1.691 | 1.691 | 1.691 | 24,391 | 1.6912 | 0.00% |
| 2002-05-14 | 0 | 4.125 | 4.075 | 4.125 | - | - | 0 | 0 | - | 1.691 | 1.671 | 1.691 | - | - | 0 | - | 0.00% |
| 2002-05-13 | 0 | 4.125 | 4.000 | - | - | - | 0 | 0 | - | 1.691 | 1.640 | - | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 4.125 | 4.050 | 4.125 | 4.000 | 4.125 | 252,000 | 1,009,050 | 4.0042 | 1.691 | 1.660 | 1.691 | 1.640 | 1.691 | 614,647 | 1.6417 | 0.00% |
| 2002-05-09 | 0 | 4.125 | 4.000 | 4.150 | - | - | 0 | 0 | - | 1.691 | 1.640 | 1.701 | - | - | 0 | - | 0.00% |
| 2002-05-08 | 0 | 4.125 | 4.125 | 4.200 | 4.100 | 4.100 | 16,000 | 65,600 | 4.1000 | 1.691 | 1.691 | 1.722 | 1.681 | 1.681 | 39,025 | 1.6810 | 0.61% |
| 2002-05-07 | 0 | 4.100 | 4.100 | 4.300 | 4.000 | 4.100 | 168,000 | 680,900 | 4.0530 | 1.681 | 1.681 | 1.763 | 1.640 | 1.681 | 409,765 | 1.6617 | 0.00% |
| 2002-05-06 | 0 | 4.100 | 4.100 | 4.175 | 4.000 | 4.100 | 66,000 | 264,900 | 4.0136 | 1.681 | 1.681 | 1.712 | 1.640 | 1.681 | 160,979 | 1.6456 | 1.23% |
| 2002-05-03 | 0 | 4.050 | 3.975 | 4.050 | 4.000 | 4.050 | 20,000 | 80,100 | 4.0050 | 1.660 | 1.630 | 1.660 | 1.640 | 1.660 | 48,782 | 1.6420 | 0.00% |
| 2002-05-02 | 0 | 4.050 | 4.025 | 4.050 | 3.975 | 4.050 | 38,000 | 152,850 | 4.0224 | 1.660 | 1.650 | 1.660 | 1.630 | 1.660 | 92,685 | 1.6491 | 1.89% |
| 2002-04-30 | 0 | 3.975 | 3.950 | 3.975 | 3.975 | 3.975 | 36,000 | 143,100 | 3.9750 | 1.630 | 1.619 | 1.630 | 1.630 | 1.630 | 87,807 | 1.6297 | 0.63% |
| 2002-04-29 | 0 | 3.950 | 3.925 | 3.975 | 3.950 | 3.950 | 50,000 | 197,500 | 3.9500 | 1.619 | 1.609 | 1.630 | 1.619 | 1.619 | 121,954 | 1.6195 | -2.47% |
| 2002-04-26 | 0 | 4.050 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.660 | 1.609 | 1.660 | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 4.050 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.660 | 1.630 | 1.660 | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 4.050 | 3.950 | 4.050 | 3.950 | 4.050 | 72,000 | 284,800 | 3.9556 | 1.660 | 1.619 | 1.660 | 1.619 | 1.660 | 175,613 | 1.6217 | 2.53% |
| 2002-04-23 | 0 | 3.950 | 3.950 | - | 3.900 | 3.950 | 88,000 | 345,800 | 3.9295 | 1.619 | 1.619 | - | 1.599 | 1.619 | 214,639 | 1.6111 | 1.28% |
| 2002-04-22 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 1.599 | 1.578 | 1.599 | - | - | 0 | - | -1.27% |
| 2002-04-19 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 3.950 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.619 | 1.589 | 1.619 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 3.950 | 3.900 | 3.950 | - | - | 0 | 0 | - | 1.619 | 1.599 | 1.619 | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 3.950 | 3.900 | 3.950 | - | - | 0 | 0 | - | 1.619 | 1.599 | 1.619 | - | - | 0 | - | -1.25% |
| 2002-04-12 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.640 | - | 1.660 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 4.000 | - | 4.025 | 4.000 | 4.000 | 50,000 | 200,000 | 4.0000 | 1.640 | - | 1.650 | 1.640 | 1.640 | 121,954 | 1.6400 | 0.00% |
| 2002-04-10 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.640 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.640 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.640 | - | 1.660 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 108,000 | 437,000 | 4.0463 | 1.640 | 1.640 | 1.660 | 1.640 | 1.660 | 263,420 | 1.6589 | 1.27% |
| 2002-04-03 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.619 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 3.950 | 3.850 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.619 | 1.578 | 1.640 | 1.619 | 1.619 | 24,391 | 1.6195 | 0.00% |
| 2002-03-28 | 0 | 3.950 | - | 4.000 | - | - | 0 | 0 | - | 1.619 | - | 1.640 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.619 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 3.950 | 3.775 | 3.975 | - | - | 0 | 0 | - | 1.619 | 1.548 | 1.630 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 3.950 | 3.850 | 3.950 | 3.850 | 3.950 | 12,000 | 46,450 | 3.8708 | 1.619 | 1.578 | 1.619 | 1.578 | 1.619 | 29,269 | 1.5870 | 2.60% |
| 2002-03-21 | 0 | 3.850 | 3.825 | 3.900 | 3.800 | 3.850 | 86,000 | 327,100 | 3.8035 | 1.578 | 1.568 | 1.599 | 1.558 | 1.578 | 209,761 | 1.5594 | -2.53% |
| 2002-03-20 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 3.950 | 3.850 | 3.950 | - | - | 0 | 0 | - | 1.619 | 1.578 | 1.619 | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 3.950 | - | 3.975 | - | - | 0 | 0 | - | 1.619 | - | 1.630 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 3.950 | - | 4.000 | - | - | 0 | 0 | - | 1.619 | - | 1.640 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 3.950 | - | 3.975 | - | - | 0 | 0 | - | 1.619 | - | 1.630 | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-03-12 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 3.950 | 3.950 | 3.975 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.619 | 1.619 | 1.630 | 1.599 | 1.599 | 24,391 | 1.5990 | 0.00% |
| 2002-03-08 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.619 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 3.950 | - | 3.975 | - | - | 0 | 0 | - | 1.619 | - | 1.630 | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 3.950 | - | 3.950 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.619 | - | 1.619 | 1.619 | 1.619 | 9,756 | 1.6195 | 0.64% |
| 2002-03-04 | 0 | 3.925 | - | 3.925 | 3.900 | 3.925 | 10,000 | 39,150 | 3.9150 | 1.609 | - | 1.609 | 1.599 | 1.609 | 24,391 | 1.6051 | 1.95% |
| 2002-03-01 | 0 | 3.850 | 3.675 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.507 | 1.599 | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 3.850 | - | 3.950 | - | - | 0 | 0 | - | 1.578 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 3.850 | 3.700 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.517 | 1.599 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 3.850 | 3.850 | 3.950 | 3.300 | 3.750 | 4,000 | 14,100 | 3.5250 | 1.578 | 1.578 | 1.619 | 1.353 | 1.537 | 9,756 | 1.4452 | 0.00% |
| 2002-02-25 | 0 | 3.850 | 3.675 | - | - | - | 0 | 0 | - | 1.578 | 1.507 | - | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 3.850 | 3.725 | 3.975 | - | - | 0 | 0 | - | 1.578 | 1.527 | 1.630 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 3.850 | 3.800 | - | - | - | 0 | 0 | - | 1.578 | 1.558 | - | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 3.850 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.578 | 1.578 | 1.640 | - | - | 0 | - | 4.05% |
| 2002-02-19 | 0 | 3.700 | 3.700 | - | 3.700 | 3.700 | 4,000 | 14,800 | 3.7000 | 1.517 | 1.517 | - | 1.517 | 1.517 | 9,756 | 1.5170 | -5.73% |
| 2002-02-18 | 0 | 3.925 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.609 | 1.558 | 1.619 | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 3.925 | 3.700 | 3.950 | - | - | 0 | 0 | - | 1.609 | 1.517 | 1.619 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 3.925 | 3.925 | 3.950 | - | - | 0 | 0 | - | 1.609 | 1.609 | 1.619 | - | - | 0 | - | 0.64% |
| 2002-02-08 | 0 | 3.900 | 3.650 | 4.000 | - | - | 0 | 0 | - | 1.599 | 1.496 | 1.640 | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 3.900 | 3.800 | - | - | - | 0 | 0 | - | 1.599 | 1.558 | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 3.900 | 3.650 | 3.925 | - | - | 0 | 0 | - | 1.599 | 1.496 | 1.609 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 3.900 | 3.650 | - | - | - | 0 | 0 | - | 1.599 | 1.496 | - | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 3.900 | 3.650 | 3.925 | - | - | 0 | 0 | - | 1.599 | 1.496 | 1.609 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 3.900 | - | 3.950 | - | - | 180,000 | 702,000 | 3.9000 | 1.599 | - | 1.619 | - | - | 439,034 | 1.5990 | 0.00% |
| 2002-01-31 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 1.599 | - | 1.640 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 3.900 | 3.625 | 3.925 | - | - | 0 | 0 | - | 1.599 | 1.486 | 1.609 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 3.900 | 3.900 | - | - | - | 0 | 0 | - | 1.599 | 1.599 | - | - | - | 0 | - | 0.65% |
| 2002-01-28 | 0 | 3.875 | 3.700 | 3.925 | - | - | 0 | 0 | - | 1.589 | 1.517 | 1.609 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 3.875 | - | 3.950 | - | - | 0 | 0 | - | 1.589 | - | 1.619 | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 3.875 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.589 | 1.589 | 1.619 | - | - | 0 | - | 0.65% |
| 2002-01-23 | 0 | 3.850 | 3.850 | 3.875 | - | - | 0 | 0 | - | 1.578 | 1.578 | 1.589 | - | - | 0 | - | 5.48% |
| 2002-01-22 | 0 | 3.650 | 3.650 | - | 3.650 | 3.650 | 2,400 | 8,700 | 3.6250 | 1.496 | 1.496 | - | 1.496 | 1.496 | 5,854 | 1.4862 | -5.19% |
| 2002-01-21 | 0 | 3.850 | 3.800 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.558 | 1.599 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 3.850 | 3.750 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.537 | 1.599 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 3.850 | 3.750 | 3.925 | - | - | 0 | 0 | - | 1.578 | 1.537 | 1.609 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 3.850 | 3.650 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.496 | 1.599 | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 3.850 | 3.700 | 3.950 | - | - | 0 | 0 | - | 1.578 | 1.517 | 1.619 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 3.850 | - | 4.000 | - | - | 0 | 0 | - | 1.578 | - | 1.640 | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 3.850 | 3.825 | 3.925 | 3.850 | 3.850 | 50,000 | 192,500 | 3.8500 | 1.578 | 1.568 | 1.609 | 1.578 | 1.578 | 121,954 | 1.5785 | -0.65% |
| 2002-01-10 | 0 | 3.875 | 3.850 | 3.900 | 3.850 | 3.875 | 20,000 | 77,250 | 3.8625 | 1.589 | 1.578 | 1.599 | 1.578 | 1.589 | 48,782 | 1.5836 | 0.65% |
| 2002-01-09 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.850 | 50,000 | 190,000 | 3.8000 | 1.578 | 1.578 | 1.599 | 1.558 | 1.578 | 121,954 | 1.5580 | 0.65% |
| 2002-01-08 | 0 | 3.825 | - | 3.850 | - | - | 10,000 | 37,500 | 3.7500 | 1.568 | - | 1.578 | - | - | 24,391 | 1.5375 | 0.00% |
| 2002-01-07 | 0 | 3.825 | 3.800 | 3.850 | 3.675 | 3.825 | 60,000 | 228,000 | 3.8000 | 1.568 | 1.558 | 1.578 | 1.507 | 1.568 | 146,345 | 1.5580 | 1.32% |
| 2002-01-04 | 0 | 3.775 | 3.700 | 3.775 | 3.650 | 3.775 | 12,000 | 45,050 | 3.7542 | 1.548 | 1.517 | 1.548 | 1.496 | 1.548 | 29,269 | 1.5392 | 2.72% |
| 2002-01-03 | 0 | 3.675 | 3.625 | - | - | - | 0 | 0 | - | 1.507 | 1.486 | - | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 3.675 | 3.625 | - | - | - | 1,320 | 4,620 | 3.5000 | 1.507 | 1.486 | - | - | - | 3,220 | 1.4350 | 0.00% |
| 2001-12-31 | 0 | 3.675 | 3.550 | - | - | - | 0 | 0 | - | 1.507 | 1.455 | - | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 3.675 | 3.650 | - | 3.675 | 3.675 | 12,000 | 44,100 | 3.6750 | 1.507 | 1.496 | - | 1.507 | 1.507 | 29,269 | 1.5067 | 0.82% |
| 2001-12-27 | 0 | 3.725 | 3.725 | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.494 | 1.494 | - | 1.484 | 1.484 | 24,926 | 1.4844 | 0.68% |
| 2001-12-24 | 0 | 3.700 | 3.650 | - | - | - | 0 | 0 | - | 1.484 | 1.464 | - | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 3.700 | 3.650 | - | - | - | 0 | 0 | - | 1.484 | 1.464 | - | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 3.700 | 3.700 | - | 3.625 | 3.650 | 58,000 | 210,500 | 3.6293 | 1.484 | 1.484 | - | 1.454 | 1.464 | 144,571 | 1.4560 | -0.67% |
| 2001-12-19 | 0 | 3.725 | 3.650 | 3.725 | 3.700 | 3.725 | 10,000 | 37,100 | 3.7100 | 1.494 | 1.464 | 1.494 | 1.484 | 1.494 | 24,926 | 1.4884 | 0.68% |
| 2001-12-18 | 0 | 3.700 | 3.700 | 3.725 | 3.625 | 3.625 | 3,960 | 14,159 | 3.5755 | 1.484 | 1.484 | 1.494 | 1.454 | 1.454 | 9,871 | 1.4344 | -0.67% |
| 2001-12-17 | 0 | 3.725 | 3.725 | 3.750 | - | - | 0 | 0 | - | 1.494 | 1.494 | 1.504 | - | - | 0 | - | 0.68% |
| 2001-12-14 | 0 | 3.700 | 3.700 | - | 3.675 | 3.700 | 378,000 | 1,390,900 | 3.6796 | 1.484 | 1.484 | - | 1.474 | 1.484 | 942,206 | 1.4762 | 0.68% |
| 2001-12-13 | 0 | 3.675 | 3.650 | 3.800 | 3.675 | 3.750 | 510,000 | 1,875,000 | 3.6765 | 1.474 | 1.464 | 1.525 | 1.474 | 1.504 | 1,271,230 | 1.4749 | 0.00% |
| 2001-12-12 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.700 | 58,000 | 212,900 | 3.6707 | 1.474 | 1.474 | 1.484 | 1.464 | 1.484 | 144,571 | 1.4726 | -0.68% |
| 2001-12-11 | 0 | 3.700 | - | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.484 | - | 1.504 | 1.484 | 1.484 | 24,926 | 1.4844 | -1.33% |
| 2001-12-10 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.504 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 3.750 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.504 | 1.464 | 1.504 | - | - | 0 | - | 0.00% |
| 2001-12-06 | 0 | 3.750 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.504 | 1.464 | 1.504 | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 3.750 | - | 3.750 | 3.700 | 3.750 | 6,000 | 22,300 | 3.7167 | 1.504 | - | 1.504 | 1.484 | 1.504 | 14,956 | 1.4911 | 0.00% |
| 2001-12-04 | 0 | 3.750 | - | 3.750 | 3.750 | 3.750 | 4,000 | 15,000 | 3.7500 | 1.504 | - | 1.504 | 1.504 | 1.504 | 9,970 | 1.5044 | 1.35% |
| 2001-12-03 | 0 | 3.700 | 3.600 | - | - | - | 0 | 0 | - | 1.484 | 1.444 | - | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 3.700 | 3.700 | - | 3.675 | 3.675 | 30,000 | 110,250 | 3.6750 | 1.484 | 1.484 | - | 1.474 | 1.474 | 74,778 | 1.4744 | 1.37% |
| 2001-11-29 | 0 | 3.650 | 3.625 | - | - | - | 0 | 0 | - | 1.464 | 1.454 | - | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 3.650 | 3.625 | 3.675 | - | - | 0 | 0 | - | 1.464 | 1.454 | 1.474 | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 3.650 | 3.625 | 3.675 | - | - | 0 | 0 | - | 1.464 | 1.454 | 1.474 | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.600 | 6,400 | 23,000 | 3.5938 | 1.464 | 1.464 | 1.474 | 1.444 | 1.444 | 15,953 | 1.4418 | 0.69% |
| 2001-11-23 | 0 | 3.625 | 3.650 | - | 3.625 | 3.625 | 12,000 | 43,500 | 3.6250 | 1.454 | 1.464 | - | 1.454 | 1.454 | 29,911 | 1.4543 | 0.00% |
| 2001-11-22 | 0 | 3.625 | - | 3.625 | - | - | 0 | 0 | - | 1.454 | - | 1.454 | - | - | 0 | - | -0.68% |
| 2001-11-21 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 1.464 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 1.464 | - | 1.464 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 1.464 | 1.464 | - | - | - | 0 | - | 0.69% |
| 2001-11-16 | 0 | 3.625 | - | - | - | - | 0 | 0 | - | 1.454 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 3.625 | 3.625 | - | - | - | 0 | 0 | - | 1.454 | 1.454 | - | - | - | 0 | - | 1.40% |
| 2001-11-14 | 0 | 3.575 | 3.450 | 3.575 | 3.575 | 3.575 | 2,000 | 7,150 | 3.5750 | 1.434 | 1.384 | 1.434 | 1.434 | 1.434 | 4,985 | 1.4342 | 0.70% |
| 2001-11-13 | 0 | 3.550 | 3.450 | 3.550 | 3.525 | 3.550 | 16,000 | 56,450 | 3.5281 | 1.424 | 1.384 | 1.424 | 1.414 | 1.424 | 39,882 | 1.4154 | 0.71% |
| 2001-11-12 | 0 | 3.525 | 3.450 | 3.525 | - | - | 0 | 0 | - | 1.414 | 1.384 | 1.414 | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 3.525 | 3.425 | 3.525 | 3.525 | 3.525 | 6,000 | 21,150 | 3.5250 | 1.414 | 1.374 | 1.414 | 1.414 | 1.414 | 14,956 | 1.4142 | 0.71% |
| 2001-11-08 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 1.404 | 1.394 | 1.404 | 1.404 | 1.404 | 14,956 | 1.4042 | 0.72% |
| 2001-11-07 | 0 | 3.475 | - | 3.525 | - | - | 22,000 | 77,550 | 3.5250 | 1.394 | - | 1.414 | - | - | 54,837 | 1.4142 | 0.00% |
| 2001-11-06 | 0 | 3.475 | 3.425 | 3.500 | - | - | 0 | 0 | - | 1.394 | 1.374 | 1.404 | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 3.475 | 3.400 | - | - | - | 0 | 0 | - | 1.394 | 1.364 | - | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.394 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 3.475 | 3.425 | 3.475 | - | - | 0 | 0 | - | 1.394 | 1.374 | 1.394 | - | - | 0 | - | -0.71% |
| 2001-10-31 | 0 | 3.500 | 3.400 | 3.500 | - | - | 10,000 | 35,000 | 3.5000 | 1.404 | 1.364 | 1.404 | - | - | 24,926 | 1.4042 | 0.00% |
| 2001-10-30 | 0 | 3.500 | 3.350 | 3.500 | - | - | 0 | 0 | - | 1.404 | 1.344 | 1.404 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 3.500 | 3.400 | 3.500 | 3.450 | 3.500 | 18,000 | 62,200 | 3.4556 | 1.404 | 1.364 | 1.404 | 1.384 | 1.404 | 44,867 | 1.3863 | 0.00% |
| 2001-10-26 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 14,000 | 49,000 | 3.5000 | 1.404 | 1.384 | 1.404 | 1.404 | 1.404 | 34,897 | 1.4042 | 0.00% |
| 2001-10-24 | 0 | 3.500 | 3.400 | - | - | - | 8,000 | 28,800 | 3.6000 | 1.404 | 1.364 | - | - | - | 19,941 | 1.4443 | 0.00% |
| 2001-10-23 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.450 | 4,000 | 13,800 | 3.4500 | 1.404 | 1.404 | 1.424 | 1.384 | 1.384 | 9,970 | 1.3841 | 0.72% |
| 2001-10-22 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.394 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.394 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.394 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 3.475 | 3.325 | - | - | - | 0 | 0 | - | 1.394 | 1.334 | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.394 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.394 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.450 | 4,000 | 13,800 | 3.4500 | 1.394 | 1.394 | 1.404 | 1.384 | 1.384 | 9,970 | 1.3841 | 0.72% |
| 2001-10-11 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.450 | 126,000 | 431,700 | 3.4262 | 1.384 | 1.374 | 1.384 | 1.374 | 1.384 | 314,069 | 1.3745 | 0.73% |
| 2001-10-10 | 0 | 3.425 | 3.225 | 3.425 | - | - | 0 | 0 | - | 1.374 | 1.294 | 1.374 | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 3.425 | 3.425 | 3.450 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 1.374 | 1.374 | 1.384 | 1.344 | 1.344 | 49,852 | 1.3440 | -0.72% |
| 2001-10-08 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.384 | - | 1.384 | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.384 | - | 1.384 | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 3.450 | 3.325 | 3.450 | - | - | 0 | 0 | - | 1.384 | 1.334 | 1.384 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.384 | - | 1.384 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.384 | - | 1.384 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.384 | - | 1.384 | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.384 | 1.384 | 1.404 | - | - | 0 | - | 2.22% |
| 2001-09-25 | 0 | 3.375 | - | - | - | - | 0 | 0 | - | 1.354 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 3.375 | 3.375 | - | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 1.354 | 1.354 | - | 1.324 | 1.324 | 9,970 | 1.3239 | 4.65% |
| 2001-09-21 | 0 | 3.225 | - | 3.300 | 3.225 | 3.375 | 108,000 | 356,400 | 3.3000 | 1.294 | - | 1.324 | 1.294 | 1.354 | 269,202 | 1.3239 | -9.15% |
| 2001-09-20 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.424 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.424 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 3.550 | 3.550 | 3.600 | 3.500 | 3.550 | 54,000 | 189,200 | 3.5037 | 1.424 | 1.424 | 1.444 | 1.404 | 1.424 | 134,601 | 1.4056 | 1.43% |
| 2001-09-17 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.550 | 48,460 | 171,664 | 3.5424 | 1.404 | 1.364 | 1.404 | 1.404 | 1.424 | 120,792 | 1.4212 | -4.76% |
| 2001-09-14 | 0 | 3.675 | - | - | 3.675 | 3.675 | 50,000 | 183,750 | 3.6750 | 1.474 | - | - | 1.474 | 1.474 | 124,630 | 1.4744 | -0.68% |
| 2001-09-13 | 0 | 3.700 | 3.675 | 3.750 | - | - | 0 | 0 | - | 1.484 | 1.474 | 1.504 | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 1.484 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 1.484 | - | 1.525 | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 3.700 | 3.525 | - | - | - | 0 | 0 | - | 1.484 | 1.414 | - | - | - | 0 | - | -0.00% |
| 2001-09-07 | 0 | 3.900 | - | 4.000 | 3.900 | 3.900 | 4,000 | 15,400 | 3.8500 | 1.484 | - | 1.522 | 1.484 | 1.484 | 10,509 | 1.4654 | 0.00% |
| 2001-09-06 | 0 | 3.900 | - | 3.900 | 3.900 | 3.950 | 28,000 | 109,700 | 3.9179 | 1.484 | - | 1.484 | 1.484 | 1.503 | 73,566 | 1.4912 | -1.27% |
| 2001-09-05 | 0 | 3.950 | 3.925 | 3.975 | 3.950 | 4.000 | 40,000 | 159,250 | 3.9813 | 1.503 | 1.494 | 1.513 | 1.503 | 1.522 | 105,094 | 1.5153 | -1.25% |
| 2001-09-04 | 0 | 4.000 | 3.950 | 4.000 | 3.975 | 4.000 | 18,000 | 71,900 | 3.9944 | 1.522 | 1.503 | 1.522 | 1.513 | 1.522 | 47,292 | 1.5203 | 0.00% |
| 2001-09-03 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.522 | 1.484 | 1.522 | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 1.522 | - | 1.522 | 1.522 | 1.522 | 52,547 | 1.5225 | 0.00% |
| 2001-08-30 | 0 | 4.000 | 3.950 | 4.025 | 3.975 | 4.000 | 26,000 | 103,400 | 3.9769 | 1.522 | 1.503 | 1.532 | 1.513 | 1.522 | 68,311 | 1.5137 | -0.62% |
| 2001-08-29 | 0 | 4.025 | 3.950 | 4.050 | 4.000 | 4.025 | 52,000 | 208,050 | 4.0010 | 1.532 | 1.503 | 1.541 | 1.522 | 1.532 | 136,622 | 1.5228 | -1.23% |
| 2001-08-28 | 0 | 4.075 | 4.025 | 4.075 | - | - | 0 | 0 | - | 1.551 | 1.532 | 1.551 | - | - | 0 | - | -0.61% |
| 2001-08-27 | 0 | 4.100 | 4.100 | 4.150 | - | - | 0 | 0 | - | 1.561 | 1.561 | 1.580 | - | - | 0 | - | 0.61% |
| 2001-08-24 | 0 | 4.075 | 4.075 | - | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.551 | 1.551 | - | 1.541 | 1.541 | 26,273 | 1.5415 | -0.61% |
| 2001-08-23 | 0 | 4.100 | 4.025 | 4.300 | - | - | 0 | 0 | - | 1.561 | 1.532 | 1.637 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.561 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.561 | 1.532 | 1.599 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.561 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 4.100 | 3.925 | 4.100 | - | - | 0 | 0 | - | 1.561 | 1.494 | 1.561 | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 4.100 | 4.000 | 4.100 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.561 | 1.522 | 1.561 | 1.561 | 1.561 | 52,547 | 1.5605 | 0.00% |
| 2001-08-15 | 0 | 4.100 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.561 | 1.541 | 1.618 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 4.100 | 4.000 | - | 4.100 | 4.100 | 40,000 | 164,000 | 4.1000 | 1.561 | 1.522 | - | 1.561 | 1.561 | 105,094 | 1.5605 | 2.50% |
| 2001-08-13 | 0 | 4.000 | 3.950 | - | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 1.522 | 1.503 | - | 1.522 | 1.522 | 21,019 | 1.5225 | 0.00% |
| 2001-08-10 | 0 | 4.000 | 4.000 | 4.125 | 4.000 | 4.025 | 10,000 | 40,100 | 4.0100 | 1.522 | 1.522 | 1.570 | 1.522 | 1.532 | 26,273 | 1.5263 | -3.03% |
| 2001-08-09 | 0 | 4.125 | 4.025 | 4.125 | - | - | 0 | 0 | - | 1.570 | 1.532 | 1.570 | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 4.125 | - | 4.300 | - | - | 0 | 0 | - | 1.570 | - | 1.637 | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 4.125 | 4.025 | 4.150 | - | - | 0 | 0 | - | 1.570 | 1.532 | 1.580 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 4.125 | 4.125 | 4.325 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.570 | 1.570 | 1.646 | 1.561 | 1.561 | 52,547 | 1.5605 | -0.60% |
| 2001-08-03 | 0 | 4.150 | - | 4.300 | - | - | 0 | 0 | - | 1.580 | - | 1.637 | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 4.150 | 4.025 | 4.300 | - | - | 0 | 0 | - | 1.580 | 1.532 | 1.637 | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 4.150 | 4.150 | 4.325 | - | - | 0 | 0 | - | 1.580 | 1.580 | 1.646 | - | - | 0 | - | 0.61% |
| 2001-07-31 | 0 | 4.125 | - | 4.300 | - | - | 0 | 0 | - | 1.570 | - | 1.637 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 4.125 | - | 4.325 | - | - | 0 | 0 | - | 1.570 | - | 1.646 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 4.125 | 4.125 | 4.300 | - | - | 0 | 0 | - | 1.570 | 1.570 | 1.637 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 4.125 | - | 4.200 | - | - | 0 | 0 | - | 1.570 | - | 1.599 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 4.125 | 4.125 | 4.250 | 4.100 | 4.100 | 56,000 | 229,600 | 4.1000 | 1.570 | 1.570 | 1.618 | 1.561 | 1.561 | 147,131 | 1.5605 | 0.61% |
| 2001-07-23 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.100 | 58,000 | 237,600 | 4.0966 | 1.561 | 1.551 | 1.561 | 1.551 | 1.561 | 152,386 | 1.5592 | -0.61% |
| 2001-07-20 | 0 | 4.125 | 4.075 | 4.125 | 4.100 | 4.125 | 66,000 | 271,000 | 4.1061 | 1.570 | 1.551 | 1.570 | 1.561 | 1.570 | 173,405 | 1.5628 | 0.00% |
| 2001-07-19 | 0 | 4.125 | 4.125 | 4.150 | 4.000 | 4.100 | 26,640 | 108,796 | 4.0839 | 1.570 | 1.570 | 1.580 | 1.522 | 1.561 | 69,992 | 1.5544 | 0.61% |
| 2001-07-18 | 0 | 4.100 | 4.075 | 4.100 | - | - | 0 | 0 | - | 1.561 | 1.551 | 1.561 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.125 | 76,000 | 312,100 | 4.1066 | 1.561 | 1.561 | 1.580 | 1.561 | 1.570 | 199,678 | 1.5630 | 0.00% |
| 2001-07-16 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.561 | 1.561 | 1.580 | 1.561 | 1.561 | 10,509 | 1.5605 | 0.61% |
| 2001-07-13 | 0 | 4.075 | - | - | - | - | 0 | 0 | - | 1.551 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 4.075 | 4.075 | - | 4.000 | 4.050 | 24,000 | 96,200 | 4.0083 | 1.551 | 1.551 | - | 1.522 | 1.541 | 63,056 | 1.5256 | 1.87% |
| 2001-07-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.522 | 1.484 | 1.522 | 1.522 | 1.522 | 15,764 | 1.5225 | 0.63% |
| 2001-07-09 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.513 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 3.975 | 3.900 | - | - | - | 0 | 0 | - | 1.513 | 1.484 | - | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 3.975 | 3.900 | - | - | - | 0 | 0 | - | 1.513 | 1.484 | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 3.975 | - | 3.975 | 3.900 | 3.975 | 10,000 | 39,250 | 3.9250 | 1.513 | - | 1.513 | 1.484 | 1.513 | 26,273 | 1.4939 | 0.00% |
| 2001-06-14 | 0 | 3.975 | - | 3.975 | - | - | 50,000 | 197,500 | 3.9500 | 1.513 | - | 1.513 | - | - | 131,367 | 1.5034 | 0.00% |
| 2001-06-13 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.513 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 3.975 | 3.900 | - | - | - | 0 | 0 | - | 1.513 | 1.484 | - | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.513 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.513 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 3.975 | 3.950 | 3.975 | 3.950 | 4.000 | 26,000 | 103,550 | 3.9827 | 1.513 | 1.503 | 1.513 | 1.503 | 1.522 | 68,311 | 1.5159 | 0.00% |
| 2001-06-04 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.513 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 3.975 | 3.950 | 3.975 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.513 | 1.503 | 1.513 | 1.522 | 1.522 | 105,094 | 1.5225 | 0.00% |
| 2001-05-31 | 0 | 3.975 | 3.900 | 3.975 | 3.800 | 3.975 | 166,000 | 651,400 | 3.9241 | 1.513 | 1.484 | 1.513 | 1.446 | 1.513 | 436,139 | 1.4936 | 0.00% |
| 2001-05-30 | 0 | 3.975 | 3.950 | 3.975 | 3.925 | 3.975 | 154,000 | 604,700 | 3.9266 | 1.513 | 1.503 | 1.513 | 1.494 | 1.513 | 404,611 | 1.4945 | 0.63% |
| 2001-05-29 | 0 | 3.950 | 3.900 | 3.975 | 3.925 | 3.950 | 64,000 | 251,300 | 3.9266 | 1.503 | 1.484 | 1.513 | 1.494 | 1.503 | 168,150 | 1.4945 | 0.64% |
| 2001-05-28 | 0 | 3.925 | 3.925 | 3.950 | 3.850 | 3.950 | 32,000 | 125,100 | 3.9094 | 1.494 | 1.494 | 1.503 | 1.465 | 1.503 | 84,075 | 1.4880 | -0.63% |
| 2001-05-25 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.503 | - | 1.503 | - | - | 0 | - | -0.63% |
| 2001-05-24 | 0 | 3.975 | - | 3.975 | - | - | 0 | 0 | - | 1.513 | - | 1.513 | - | - | 0 | - | 0.00% |
| 2001-05-23 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.513 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.513 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 3.975 | 3.975 | 4.000 | - | - | 0 | 0 | - | 1.513 | 1.513 | 1.522 | - | - | 0 | - | 0.63% |
| 2001-05-18 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.503 | - | 1.503 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.503 | 1.503 | 1.522 | - | - | 0 | - | 1.28% |
| 2001-05-16 | 0 | 3.900 | - | 3.950 | - | - | 0 | 0 | - | 1.484 | - | 1.503 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 1.484 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 3.900 | 3.900 | 4.000 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 1.484 | 1.484 | 1.522 | 1.446 | 1.446 | 5,255 | 1.4463 | -2.50% |
| 2001-05-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 4.000 | 4.000 | - | - | - | 0 | 0 | - | 1.522 | 1.522 | - | - | - | 0 | - | 1.27% |
| 2001-05-04 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.503 | - | 1.503 | - | - | 0 | - | -1.25% |
| 2001-05-03 | 0 | 4.000 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.522 | 1.456 | 1.522 | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.522 | 1.465 | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.522 | 1.446 | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 4.000 | 4.000 | - | - | - | 0 | 0 | - | 1.522 | 1.522 | - | - | - | 0 | - | 1.27% |
| 2001-04-23 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.503 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 3.950 | 3.850 | 4.000 | 3.850 | 3.950 | 98,000 | 377,700 | 3.8541 | 1.503 | 1.465 | 1.522 | 1.465 | 1.503 | 257,480 | 1.4669 | 0.00% |
| 2001-04-19 | 0 | 3.950 | 3.800 | 3.950 | 3.850 | 3.950 | 104,000 | 400,800 | 3.8538 | 1.503 | 1.446 | 1.503 | 1.465 | 1.503 | 273,244 | 1.4668 | -1.25% |
| 2001-04-18 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.522 | - | 1.541 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.522 | - | 1.541 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.522 | - | 1.541 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 1.522 | - | 1.561 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 1.522 | - | 1.561 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.522 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.522 | - | 1.522 | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 4.000 | - | 4.000 | 4.025 | 4.025 | 30,000 | 120,750 | 4.0250 | 1.522 | - | 1.522 | 1.532 | 1.532 | 78,820 | 1.5320 | -0.62% |
| 2001-03-08 | 0 | 4.025 | - | 4.025 | 4.025 | 4.050 | 4,000 | 16,150 | 4.0375 | 1.532 | - | 1.532 | 1.532 | 1.541 | 10,509 | 1.5367 | 0.63% |
| 2001-03-07 | 0 | 4.000 | 4.000 | - | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.522 | 1.522 | - | 1.522 | 1.522 | 10,509 | 1.5225 | 5.96% |
| 2001-03-06 | 0 | 3.775 | 3.775 | - | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 1.437 | 1.437 | - | 1.408 | 1.408 | 52,547 | 1.4083 | -3.21% |
| 2001-03-05 | 0 | 3.900 | 3.900 | 4.075 | 3.900 | 3.900 | 8,000 | 31,200 | 3.9000 | 1.484 | 1.484 | 1.551 | 1.484 | 1.484 | 21,019 | 1.4844 | -3.11% |
| 2001-03-02 | 0 | 4.025 | - | 4.100 | - | - | 0 | 0 | - | 1.532 | - | 1.561 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 4.025 | - | 4.025 | - | - | 0 | 0 | - | 1.532 | - | 1.532 | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 4.025 | - | 4.025 | 4.025 | 4.025 | 2,000 | 8,050 | 4.0250 | 1.532 | - | 1.532 | 1.532 | 1.532 | 5,255 | 1.5320 | 0.00% |
| 2001-02-27 | 0 | 4.025 | - | 4.050 | 4.025 | 4.050 | 5,300 | 21,220 | 4.0038 | 1.532 | - | 1.541 | 1.532 | 1.541 | 13,925 | 1.5239 | 0.63% |
| 2001-02-26 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 1.522 | - | 1.561 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 4.000 | - | 4.000 | 3.950 | 4.000 | 26,000 | 103,000 | 3.9615 | 1.522 | - | 1.522 | 1.503 | 1.522 | 68,311 | 1.5078 | 1.27% |
| 2001-02-22 | 0 | 3.950 | 3.950 | 4.000 | 3.850 | 3.900 | 80,000 | 308,100 | 3.8513 | 1.503 | 1.503 | 1.522 | 1.465 | 1.484 | 210,187 | 1.4658 | 2.60% |
| 2001-02-21 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 1.465 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 1.465 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 3.850 | 3.825 | - | 3.825 | 3.850 | 202,000 | 777,650 | 3.8498 | 1.465 | 1.456 | - | 1.456 | 1.465 | 530,723 | 1.4653 | 1.32% |
| 2001-02-16 | 0 | 3.800 | 3.800 | 3.850 | 3.775 | 3.775 | 12,000 | 45,300 | 3.7750 | 1.446 | 1.446 | 1.465 | 1.437 | 1.437 | 31,528 | 1.4368 | 0.66% |
| 2001-02-15 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.775 | 10,000 | 37,750 | 3.7750 | 1.437 | 1.437 | 1.465 | 1.437 | 1.437 | 26,273 | 1.4368 | 0.67% |
| 2001-02-14 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 148,000 | 557,700 | 3.7682 | 1.427 | 1.427 | 1.446 | 1.427 | 1.446 | 388,847 | 1.4342 | -1.96% |
| 2001-02-13 | 0 | 3.825 | 3.775 | 3.825 | 3.750 | 3.825 | 68,000 | 257,900 | 3.7926 | 1.456 | 1.437 | 1.456 | 1.427 | 1.456 | 178,659 | 1.4435 | 2.00% |
| 2001-02-12 | 0 | 3.750 | 3.725 | 3.775 | 3.750 | 3.750 | 100,000 | 375,000 | 3.7500 | 1.427 | 1.418 | 1.437 | 1.427 | 1.427 | 262,734 | 1.4273 | -0.66% |
| 2001-02-09 | 0 | 3.775 | 3.700 | 3.800 | 3.750 | 3.800 | 204,000 | 765,150 | 3.7507 | 1.437 | 1.408 | 1.446 | 1.427 | 1.446 | 535,978 | 1.4276 | 1.34% |
| 2001-02-08 | 0 | 3.725 | 3.650 | 3.825 | 3.650 | 3.750 | 502,000 | 1,854,750 | 3.6947 | 1.418 | 1.389 | 1.456 | 1.389 | 1.427 | 1,318,927 | 1.4063 | -0.67% |
| 2001-02-07 | 0 | 3.750 | 3.650 | 3.800 | 3.700 | 3.775 | 158,000 | 588,300 | 3.7234 | 1.427 | 1.389 | 1.446 | 1.408 | 1.437 | 415,120 | 1.4172 | -2.60% |
| 2001-02-06 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.465 | - | 1.465 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 1.465 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 3.850 | 3.850 | - | 3.800 | 3.825 | 6,000 | 22,850 | 3.8083 | 1.465 | 1.465 | - | 1.446 | 1.456 | 15,764 | 1.4495 | 2.67% |
| 2001-02-01 | 0 | 3.750 | - | 3.750 | 3.750 | 3.750 | 6,000 | 22,500 | 3.7500 | 1.427 | - | 1.427 | 1.427 | 1.427 | 15,764 | 1.4273 | 1.35% |
| 2001-01-31 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 166,000 | 606,200 | 3.6518 | 1.408 | 1.389 | 1.408 | 1.389 | 1.408 | 436,139 | 1.3899 | -1.99% |
| 2001-01-30 | 0 | 3.775 | - | - | - | - | 0 | 0 | - | 1.437 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 3.775 | - | 3.875 | - | - | 0 | 0 | - | 1.437 | - | 1.475 | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 3.775 | - | - | - | - | 0 | 0 | - | 1.437 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 3.775 | 3.775 | 3.850 | - | - | 0 | 0 | - | 1.437 | 1.437 | 1.465 | - | - | 0 | - | 0.67% |
| 2001-01-19 | 0 | 3.750 | 3.750 | 3.800 | 3.650 | 3.750 | 40,000 | 146,700 | 3.6675 | 1.427 | 1.427 | 1.446 | 1.389 | 1.427 | 105,094 | 1.3959 | 1.35% |
| 2001-01-18 | 0 | 3.700 | 3.650 | 3.725 | 3.650 | 3.750 | 114,000 | 418,000 | 3.6667 | 1.408 | 1.389 | 1.418 | 1.389 | 1.427 | 299,517 | 1.3956 | 0.00% |
| 2001-01-17 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.408 | 1.370 | 1.408 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 3.700 | 3.700 | 3.850 | 3.650 | 3.650 | 80,000 | 292,000 | 3.6500 | 1.408 | 1.408 | 1.465 | 1.389 | 1.389 | 210,187 | 1.3892 | -1.33% |
| 2001-01-15 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.427 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.427 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.427 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 3.750 | 3.700 | 3.775 | 3.700 | 3.750 | 130,000 | 481,500 | 3.7038 | 1.427 | 1.408 | 1.437 | 1.408 | 1.427 | 341,555 | 1.4097 | 0.00% |
| 2001-01-09 | 0 | 3.750 | 3.750 | - | - | - | 0 | 0 | - | 1.427 | 1.427 | - | - | - | 0 | - | 1.35% |
| 2001-01-08 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 2,000 | 7,400 | 3.7000 | 1.408 | 1.408 | 1.446 | 1.408 | 1.408 | 5,255 | 1.4083 | 1.37% |
| 2001-01-05 | 0 | 3.650 | 3.650 | - | - | - | 10,000 | 35,000 | 3.5000 | 1.389 | 1.389 | - | - | - | 26,273 | 1.3321 | 2.82% |
| 2001-01-04 | 0 | 3.550 | 3.550 | - | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 1.351 | 1.351 | - | 1.351 | 1.351 | 5,255 | 1.3512 | -0.70% |
| 2001-01-03 | 0 | 3.575 | 3.575 | 3.600 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.361 | 1.361 | 1.370 | 1.332 | 1.332 | 26,273 | 1.3321 | 0.00% |
| 2001-01-02 | 0 | 3.575 | 3.575 | 3.600 | - | - | 0 | 0 | - | 1.361 | 1.361 | 1.370 | - | - | 0 | - | 0.70% |
| 2000-12-29 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 8,000 | 28,400 | 3.5500 | 1.351 | 1.351 | 1.370 | 1.351 | 1.351 | 21,019 | 1.3512 | 1.43% |
| 2000-12-28 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 1.332 | 1.332 | 1.370 | 1.332 | 1.332 | 52,547 | 1.3321 | -1.96% |
| 2000-12-27 | 0 | 3.650 | 3.500 | 3.700 | - | - | 0 | 0 | - | 1.359 | 1.303 | 1.377 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 3.650 | 3.550 | 3.650 | 3.550 | 3.650 | 300,000 | 1,072,600 | 3.5753 | 1.359 | 1.322 | 1.359 | 1.322 | 1.359 | 805,866 | 1.3310 | 2.82% |
| 2000-12-21 | 0 | 3.550 | 3.500 | 3.600 | 3.550 | 3.550 | 40,000 | 142,000 | 3.5500 | 1.322 | 1.303 | 1.340 | 1.322 | 1.322 | 107,449 | 1.3216 | -1.39% |
| 2000-12-20 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.340 | 1.303 | 1.340 | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 3.600 | 3.550 | 3.650 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 1.340 | 1.322 | 1.359 | 1.340 | 1.340 | 10,745 | 1.3402 | 0.00% |
| 2000-12-18 | 0 | 3.600 | 3.600 | 3.650 | 3.550 | 3.550 | 14,000 | 49,700 | 3.5500 | 1.340 | 1.340 | 1.359 | 1.322 | 1.322 | 37,607 | 1.3216 | -1.37% |
| 2000-12-15 | 0 | 3.650 | - | 3.750 | - | - | 0 | 0 | - | 1.359 | - | 1.396 | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.359 | 1.322 | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 3.650 | 3.500 | 3.650 | 3.500 | 3.650 | 184,000 | 648,700 | 3.5255 | 1.359 | 1.303 | 1.359 | 1.303 | 1.359 | 494,264 | 1.3125 | 0.00% |
| 2000-12-12 | 0 | 3.650 | 3.600 | 3.700 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 1.359 | 1.340 | 1.377 | 1.359 | 1.359 | 107,449 | 1.3588 | 0.00% |
| 2000-12-11 | 0 | 3.650 | - | 3.750 | - | - | 0 | 0 | - | 1.359 | - | 1.396 | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 3.650 | 3.550 | 3.750 | - | - | 0 | 0 | - | 1.359 | 1.322 | 1.396 | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.359 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 3.650 | 3.600 | 3.650 | 3.550 | 3.650 | 24,000 | 85,600 | 3.5667 | 1.359 | 1.340 | 1.359 | 1.322 | 1.359 | 64,469 | 1.3278 | 1.39% |
| 2000-12-05 | 0 | 3.600 | 3.525 | 3.700 | - | - | 0 | 0 | - | 1.340 | 1.312 | 1.377 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 3.600 | 3.600 | 3.700 | 3.550 | 3.550 | 148,000 | 525,400 | 3.5500 | 1.340 | 1.340 | 1.377 | 1.322 | 1.322 | 397,561 | 1.3216 | -1.37% |
| 2000-12-01 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.359 | 1.322 | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.359 | 1.322 | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.359 | 1.322 | - | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.359 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.359 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.359 | 1.322 | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 1.359 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.359 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 3.650 | 3.600 | 3.700 | 3.500 | 3.650 | 120,000 | 428,500 | 3.5708 | 1.359 | 1.340 | 1.377 | 1.303 | 1.359 | 322,346 | 1.3293 | 0.00% |
| 2000-11-20 | 0 | 3.650 | 3.500 | 3.650 | - | - | 0 | 0 | - | 1.359 | 1.303 | 1.359 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.359 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 3.650 | 3.550 | 3.700 | - | - | 0 | 0 | - | 1.359 | 1.322 | 1.377 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.359 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 1.359 | - | 1.359 | - | - | 0 | - | -0.68% |
| 2000-11-13 | 0 | 3.675 | - | - | - | - | 0 | 0 | - | 1.368 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 3.675 | 3.600 | 3.675 | 3.600 | 3.675 | 44,000 | 158,700 | 3.6068 | 1.368 | 1.340 | 1.368 | 1.340 | 1.368 | 118,194 | 1.3427 | 0.00% |
| 2000-11-09 | 0 | 3.675 | - | 3.700 | - | - | 0 | 0 | - | 1.368 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 3.675 | 3.675 | 3.700 | - | - | 0 | 0 | - | 1.368 | 1.368 | 1.377 | - | - | 0 | - | 0.68% |
| 2000-11-07 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 1.359 | 1.359 | - | - | - | 0 | - | 2.82% |
| 2000-11-06 | 0 | 3.550 | - | - | 3.550 | 3.550 | 20,000 | 71,000 | 3.5500 | 1.322 | - | - | 1.322 | 1.322 | 53,724 | 1.3216 | -2.74% |
| 2000-11-03 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.650 | 118,000 | 426,000 | 3.6102 | 1.359 | 1.349 | 1.359 | 1.340 | 1.359 | 316,974 | 1.3440 | 0.69% |
| 2000-11-02 | 0 | 3.625 | - | 3.625 | 3.600 | 3.625 | 104,000 | 374,500 | 3.6010 | 1.349 | - | 1.349 | 1.340 | 1.349 | 279,367 | 1.3405 | -0.68% |
| 2000-11-01 | 0 | 3.650 | 3.500 | 3.650 | 3.500 | 3.650 | 74,000 | 259,300 | 3.5041 | 1.359 | 1.303 | 1.359 | 1.303 | 1.359 | 198,780 | 1.3045 | 1.39% |
| 2000-10-31 | 0 | 3.600 | 3.425 | 3.600 | 3.525 | 3.600 | 28,000 | 99,300 | 3.5464 | 1.340 | 1.275 | 1.340 | 1.312 | 1.340 | 75,214 | 1.3202 | -0.69% |
| 2000-10-30 | 0 | 3.625 | - | 3.700 | - | - | 0 | 0 | - | 1.349 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 3.625 | 3.525 | 3.650 | - | - | 0 | 0 | - | 1.349 | 1.312 | 1.359 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 3.625 | 3.500 | 3.625 | 3.550 | 3.650 | 36,000 | 128,350 | 3.5653 | 1.349 | 1.303 | 1.349 | 1.322 | 1.359 | 96,704 | 1.3272 | -0.68% |
| 2000-10-25 | 0 | 3.650 | - | 3.650 | 3.650 | 3.650 | 2,000 | 7,300 | 3.6500 | 1.359 | - | 1.359 | 1.359 | 1.359 | 5,372 | 1.3588 | 1.39% |
| 2000-10-24 | 0 | 3.600 | - | 3.650 | 3.600 | 3.600 | 408,000 | 1,468,800 | 3.6000 | 1.340 | - | 1.359 | 1.340 | 1.340 | 1,095,978 | 1.3402 | 0.00% |
| 2000-10-23 | 0 | 3.600 | - | 3.650 | - | - | 0 | 0 | - | 1.340 | - | 1.359 | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 3.600 | 3.525 | - | 3.525 | 3.600 | 118,000 | 414,050 | 3.5089 | 1.340 | 1.312 | - | 1.312 | 1.340 | 316,974 | 1.3063 | -2.04% |
| 2000-10-16 | 0 | 3.675 | - | 3.700 | - | - | 0 | 0 | - | 1.368 | - | 1.377 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 3.675 | - | - | - | - | 0 | 0 | - | 1.368 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 3.675 | - | 3.675 | - | - | 0 | 0 | - | 1.368 | - | 1.368 | - | - | 0 | - | -0.68% |
| 2000-10-11 | 0 | 3.700 | - | 3.700 | 3.700 | 3.700 | 200,000 | 740,000 | 3.7000 | 1.377 | - | 1.377 | 1.377 | 1.377 | 537,244 | 1.3774 | -1.33% |
| 2000-10-10 | 0 | 3.750 | - | 3.750 | - | - | 0 | 0 | - | 1.396 | - | 1.396 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 3.750 | 3.750 | 3.800 | 3.525 | 3.700 | 322,000 | 1,186,850 | 3.6859 | 1.396 | 1.396 | 1.415 | 1.312 | 1.377 | 864,963 | 1.3721 | 5.63% |
| 2000-10-05 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.322 | - | 1.322 | - | - | 0 | - | -1.39% |
| 2000-09-22 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.340 | - | 1.340 | - | - | 0 | - | -0.00% |
| 2000-09-08 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.340 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 3.750 | 3.750 | - | - | - | 0 | 0 | - | 1.340 | 1.340 | - | - | - | 0 | - | 0.67% |
| 2000-09-01 | 0 | 3.725 | - | - | - | - | 0 | 0 | - | 1.331 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 3.725 | - | - | - | - | 0 | 0 | - | 1.331 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 3.725 | - | 3.800 | - | - | 0 | 0 | - | 1.331 | - | 1.358 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 3.725 | 3.725 | 3.825 | - | - | 0 | 0 | - | 1.331 | 1.331 | 1.367 | - | - | 0 | - | 0.68% |
| 2000-08-28 | 0 | 3.700 | - | - | 3.700 | 3.700 | 8,000 | 29,600 | 3.7000 | 1.322 | - | - | 1.322 | 1.322 | 22,385 | 1.3223 | 0.00% |
| 2000-08-25 | 0 | 3.700 | 3.675 | 3.750 | 3.675 | 3.700 | 90,000 | 332,250 | 3.6917 | 1.322 | 1.313 | 1.340 | 1.313 | 1.322 | 251,833 | 1.3193 | -0.67% |
| 2000-08-24 | 0 | 3.725 | 3.650 | 3.725 | 3.650 | 3.725 | 20,000 | 73,550 | 3.6775 | 1.331 | 1.304 | 1.331 | 1.304 | 1.331 | 55,963 | 1.3143 | 3.47% |
| 2000-08-23 | 0 | 3.600 | 3.500 | 3.600 | 3.450 | 3.650 | 134,000 | 478,300 | 3.5694 | 1.287 | 1.251 | 1.287 | 1.233 | 1.304 | 374,952 | 1.2756 | 1.41% |
| 2000-08-22 | 0 | 3.550 | 3.550 | - | 3.450 | 3.450 | 30,000 | 103,500 | 3.4500 | 1.269 | 1.269 | - | 1.233 | 1.233 | 83,944 | 1.2330 | 0.00% |
| 2000-08-21 | 0 | 3.550 | 3.550 | - | - | - | 0 | 0 | - | 1.269 | 1.269 | - | - | - | 0 | - | 1.43% |
| 2000-08-18 | 0 | 3.500 | - | 3.550 | - | - | 0 | 0 | - | 1.251 | - | 1.269 | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.251 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 18,000 | 63,000 | 3.5000 | 1.251 | 1.251 | 1.269 | 1.251 | 1.251 | 50,367 | 1.2508 | 0.00% |
| 2000-08-15 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 1.251 | - | 1.251 | 1.251 | 1.251 | 5,596 | 1.2508 | 1.45% |
| 2000-08-14 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.233 | 1.233 | 1.251 | - | - | 0 | - | 1.47% |
| 2000-08-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 1.215 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 3.400 | 3.400 | 3.450 | 3.350 | 3.350 | 12,000 | 40,200 | 3.3500 | 1.215 | 1.215 | 1.233 | 1.197 | 1.197 | 33,578 | 1.1972 | -1.45% |
| 2000-08-09 | 0 | 3.450 | 3.350 | 3.450 | 3.425 | 3.450 | 8,000 | 27,450 | 3.4313 | 1.233 | 1.197 | 1.233 | 1.224 | 1.233 | 22,385 | 1.2263 | 1.47% |
| 2000-08-08 | 0 | 3.400 | 3.350 | 3.400 | 3.325 | 3.400 | 20,000 | 66,650 | 3.3325 | 1.215 | 1.197 | 1.215 | 1.188 | 1.215 | 55,963 | 1.1910 | 0.00% |
| 2000-08-07 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.215 | - | 1.215 | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 3.400 | 3.325 | 3.425 | - | - | 0 | 0 | - | 1.215 | 1.188 | 1.224 | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 3.400 | 3.350 | 3.425 | - | - | 0 | 0 | - | 1.215 | 1.197 | 1.224 | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 3.400 | 3.300 | - | - | - | 0 | 0 | - | 1.215 | 1.179 | - | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 3.400 | 3.300 | 3.400 | 3.350 | 3.400 | 26,000 | 87,300 | 3.3577 | 1.215 | 1.179 | 1.215 | 1.197 | 1.215 | 72,752 | 1.2000 | 1.49% |
| 2000-07-31 | 0 | 3.350 | 3.300 | 3.350 | 3.300 | 3.350 | 36,000 | 119,100 | 3.3083 | 1.197 | 1.179 | 1.197 | 1.179 | 1.197 | 100,733 | 1.1823 | -1.47% |
| 2000-07-28 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.215 | 1.179 | 1.215 | - | - | 0 | - | -1.45% |
| 2000-07-27 | 0 | 3.450 | 3.375 | 3.450 | - | - | 0 | 0 | - | 1.233 | 1.206 | 1.233 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 3.450 | 3.450 | - | - | - | 0 | 0 | - | 1.233 | 1.233 | - | - | - | 0 | - | 0.73% |
| 2000-07-25 | 0 | 3.425 | 3.425 | 3.525 | 3.325 | 3.400 | 56,000 | 188,000 | 3.3571 | 1.224 | 1.224 | 1.260 | 1.188 | 1.215 | 156,696 | 1.1998 | 0.74% |
| 2000-07-24 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.215 | 1.179 | 1.215 | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 1.215 | - | 1.215 | 1.215 | 1.215 | 11,193 | 1.2151 | 3.03% |
| 2000-07-20 | 0 | 3.300 | 3.300 | 3.400 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.179 | 1.179 | 1.215 | 1.144 | 1.144 | 27,981 | 1.1436 | 0.00% |
| 2000-07-19 | 0 | 3.300 | 3.300 | - | 3.250 | 3.250 | 20,000 | 65,000 | 3.2500 | 1.179 | 1.179 | - | 1.161 | 1.161 | 55,963 | 1.1615 | -1.49% |
| 2000-07-18 | 0 | 3.350 | 3.250 | 3.400 | - | - | 0 | 0 | - | 1.197 | 1.161 | 1.215 | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.197 | - | 1.215 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 3.350 | 3.250 | 3.400 | 3.250 | 3.350 | 20,000 | 66,000 | 3.3000 | 1.197 | 1.161 | 1.215 | 1.161 | 1.197 | 55,963 | 1.1794 | 6.35% |
| 2000-07-13 | 0 | 3.150 | 3.150 | - | - | - | 0 | 0 | - | 1.126 | 1.126 | - | - | - | 0 | - | 3.28% |
| 2000-07-12 | 0 | 3.050 | 3.050 | - | - | - | 0 | 0 | - | 1.090 | 1.090 | - | - | - | 0 | - | 5.17% |
| 2000-07-11 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.036 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 2.900 | 2.900 | - | - | - | 0 | 0 | - | 1.036 | 1.036 | - | - | - | 0 | - | 1.75% |
| 2000-07-07 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 2.850 | 2.750 | - | - | - | 50,000 | 137,500 | 2.7500 | 1.019 | 0.983 | - | - | - | 139,907 | 0.9828 | 0.00% |
| 2000-07-03 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 2.850 | 2.750 | - | - | - | 0 | 0 | - | 1.019 | 0.983 | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 2.850 | 2.850 | - | 2.850 | 2.900 | 20,000 | 57,400 | 2.8700 | 1.019 | 1.019 | - | 1.019 | 1.036 | 55,963 | 1.0257 | -3.39% |
| 2000-06-27 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 1.054 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 1.054 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 2.950 | 2.800 | - | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 1.054 | 1.001 | - | 1.054 | 1.054 | 27,981 | 1.0543 | 1.72% |
| 2000-06-22 | 0 | 2.900 | 2.700 | - | - | - | 0 | 0 | - | 1.036 | 0.965 | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 1.036 | 1.001 | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 1.036 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 1.036 | 1.001 | 1.054 | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 2.900 | 2.900 | - | - | - | 0 | 0 | - | 1.036 | 1.036 | - | - | - | 0 | - | 1.75% |
| 2000-06-15 | 0 | 2.850 | 2.750 | 2.950 | - | - | 0 | 0 | - | 1.019 | 0.983 | 1.054 | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 2.850 | 2.750 | 2.900 | - | - | 0 | 0 | - | 1.019 | 0.983 | 1.036 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 2.850 | 2.750 | - | - | - | 0 | 0 | - | 1.019 | 0.983 | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 2.850 | 2.850 | - | - | - | 0 | 0 | - | 1.019 | 1.019 | - | - | - | 0 | - | 1.79% |
| 2000-06-08 | 0 | 2.800 | 2.750 | 2.950 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 1.001 | 0.983 | 1.054 | 1.001 | 1.001 | 55,963 | 1.0007 | -3.45% |
| 2000-06-07 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.036 | 1.036 | 1.072 | - | - | 0 | - | 3.57% |
| 2000-06-05 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 1.001 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 2.800 | 2.700 | - | 2.700 | 2.800 | 40,000 | 110,000 | 2.7500 | 1.001 | 0.965 | - | 0.965 | 1.001 | 111,926 | 0.9828 | 0.00% |
| 2000-06-01 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 1.001 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 1.001 | - | 1.001 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.800 | 2.700 | - | - | - | 0 | 0 | - | 1.001 | 0.965 | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 2.800 | 2.775 | - | - | - | 0 | 0 | - | 1.001 | 0.992 | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.850 | 22,000 | 62,600 | 2.8455 | 1.001 | 1.001 | 1.019 | 1.001 | 1.019 | 61,559 | 1.0169 | -3.45% |
| 2000-05-25 | 0 | 2.900 | 2.900 | - | 2.850 | 2.850 | 16,000 | 45,600 | 2.8500 | 1.036 | 1.036 | - | 1.019 | 1.019 | 44,770 | 1.0185 | 0.00% |
| 2000-05-24 | 0 | 2.900 | 2.850 | - | - | - | 0 | 0 | - | 1.036 | 1.019 | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 2.900 | 2.850 | - | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 1.036 | 1.019 | - | 1.036 | 1.036 | 27,981 | 1.0364 | -0.85% |
| 2000-05-22 | 0 | 2.925 | 2.850 | - | - | - | 0 | 0 | - | 1.045 | 1.019 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 2.925 | 2.825 | - | - | - | 0 | 0 | - | 1.045 | 1.010 | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 2.925 | - | - | - | - | 0 | 0 | - | 1.045 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 2.925 | 2.850 | - | - | - | 0 | 0 | - | 1.045 | 1.019 | - | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 2.925 | 2.900 | - | - | - | 0 | 0 | - | 1.045 | 1.036 | - | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 2.925 | 2.900 | - | 2.925 | 2.925 | 4,000 | 11,700 | 2.9250 | 1.045 | 1.036 | - | 1.045 | 1.045 | 11,193 | 1.0453 | 0.00% |
| 2000-05-12 | 0 | 2.925 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.045 | 1.019 | 1.072 | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 2.925 | - | - | - | - | 0 | 0 | - | 1.045 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 2.925 | 2.900 | - | - | - | 0 | 0 | - | 1.045 | 1.036 | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 2.925 | 2.925 | - | 2.925 | 2.925 | 8,000 | 23,400 | 2.9250 | 1.045 | 1.045 | - | 1.045 | 1.045 | 22,385 | 1.0453 | -0.85% |
| 2000-05-05 | 0 | 2.950 | 2.900 | - | - | - | 0 | 0 | - | 1.054 | 1.036 | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 2.950 | 2.850 | - | 2.950 | 2.950 | 50,000 | 147,500 | 2.9500 | 1.054 | 1.019 | - | 1.054 | 1.054 | 139,907 | 1.0543 | 1.72% |
| 2000-05-03 | 0 | 2.900 | 2.875 | - | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 1.036 | 1.027 | - | 1.036 | 1.036 | 16,789 | 1.0364 | 0.00% |
| 2000-05-02 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 30,000 | 87,000 | 2.9000 | 1.036 | 1.036 | 1.072 | 1.036 | 1.036 | 83,944 | 1.0364 | -3.33% |
| 2000-04-28 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.072 | 1.036 | 1.072 | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 1.072 | 1.054 | 1.072 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 3.000 | 2.900 | 3.100 | - | - | 0 | 0 | - | 1.072 | 1.036 | 1.108 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 3.000 | - | 3.100 | - | - | 0 | 0 | - | 1.072 | - | 1.108 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 3.000 | 2.950 | 3.125 | 3.000 | 3.000 | 40,000 | 120,000 | 3.0000 | 1.072 | 1.054 | 1.117 | 1.072 | 1.072 | 111,926 | 1.0721 | -4.76% |
| 2000-04-19 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.126 | - | 1.126 | - | - | 0 | - | -0.79% |
| 2000-04-18 | 0 | 3.175 | - | 3.175 | - | - | 1,200 | 3,360 | 2.8000 | 1.135 | - | 1.135 | - | - | 3,358 | 1.0007 | 0.00% |
| 2000-04-17 | 0 | 3.175 | - | - | - | - | 0 | 0 | - | 1.135 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.135 | - | 1.135 | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.135 | - | 1.135 | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.135 | - | 1.135 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.135 | - | 1.135 | - | - | 0 | - | -0.78% |
| 2000-04-10 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.144 | - | 1.144 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.144 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 3.200 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.144 | 1.108 | 1.144 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 3.200 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.144 | 1.090 | 1.144 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 3.200 | 3.000 | - | - | - | 0 | 0 | - | 1.144 | 1.072 | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.144 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.144 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 3.200 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.144 | 1.108 | 1.144 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 3.200 | 3.150 | - | 3.050 | 3.200 | 350,000 | 1,090,200 | 3.1149 | 1.144 | 1.126 | - | 1.090 | 1.144 | 979,351 | 1.1132 | 0.00% |
| 2000-03-27 | 0 | 3.200 | 3.200 | 3.250 | 3.100 | 3.100 | 101,000 | 312,850 | 3.0975 | 1.144 | 1.144 | 1.161 | 1.108 | 1.108 | 282,613 | 1.1070 | 0.00% |
| 2000-03-24 | 0 | 3.200 | 3.200 | 3.250 | 3.100 | 3.200 | 150,000 | 470,000 | 3.1333 | 1.144 | 1.144 | 1.161 | 1.108 | 1.144 | 419,722 | 1.1198 | 0.79% |
| 2000-03-23 | 0 | 3.175 | 3.175 | 3.200 | 3.000 | 3.150 | 262,000 | 808,900 | 3.0874 | 1.135 | 1.135 | 1.144 | 1.072 | 1.126 | 733,114 | 1.1034 | 5.83% |
| 2000-03-22 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.072 | 1.072 | 1.108 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.072 | 1.072 | 1.108 | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 14,000 | 42,000 | 3.0000 | 1.072 | 1.072 | 1.108 | 1.072 | 1.072 | 39,174 | 1.0721 | -3.23% |
| 2000-03-17 | 0 | 3.100 | 3.050 | 3.100 | 3.000 | 3.100 | 150,000 | 454,500 | 3.0300 | 1.108 | 1.090 | 1.108 | 1.072 | 1.108 | 419,722 | 1.0829 | 0.00% |
| 2000-03-16 | 0 | 3.100 | 3.025 | 3.200 | 3.100 | 3.200 | 62,000 | 192,400 | 3.1032 | 1.108 | 1.081 | 1.144 | 1.108 | 1.144 | 173,485 | 1.1090 | -3.13% |
| 2000-03-15 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.144 | - | 1.144 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.144 | - | 1.144 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.144 | - | 1.144 | - | - | 0 | - | -3.03% |
| 2000-03-10 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.179 | - | 1.179 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 3.300 | - | - | 3.300 | 3.300 | 62,000 | 204,600 | 3.3000 | 1.179 | - | - | 1.179 | 1.179 | 173,485 | 1.1794 | 0.00% |
| 2000-03-08 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.179 | - | 1.179 | - | - | 0 | - | 0.00% |
| 2000-03-07 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.179 | - | 1.179 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.179 | - | 1.179 | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.179 | - | 1.179 | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 3.300 | - | 3.350 | - | - | 0 | 0 | - | 1.179 | - | 1.197 | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 160,000 | 528,000 | 3.3000 | 1.179 | 1.179 | 1.215 | 1.179 | 1.179 | 447,703 | 1.1794 | 3.12% |
| 2000-02-29 | 0 | 3.200 | - | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.144 | - | 1.179 | 1.144 | 1.144 | 27,981 | 1.1436 | 0.00% |
| 2000-02-28 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.144 | - | 1.144 | - | - | 0 | - | 0.00% |
| 2000-02-25 | 0 | 3.200 | - | 3.400 | - | - | 0 | 0 | - | 1.144 | - | 1.215 | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.144 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-23 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.144 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-22 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 1.144 | 1.144 | - | - | - | 0 | - | 0.00% |
| 2000-02-21 | 0 | 3.200 | - | - | - | - | 1,274 | 3,822 | 3.0000 | 1.144 | - | - | - | - | 3,565 | 1.0721 | 0.00% |
| 2000-02-18 | 0 | 3.200 | 3.200 | - | 3.100 | 3.175 | 270,000 | 845,250 | 3.1306 | 1.144 | 1.144 | - | 1.108 | 1.135 | 755,499 | 1.1188 | 1.59% |
| 2000-02-17 | 0 | 3.150 | - | 3.250 | 3.150 | 3.250 | 190,000 | 605,500 | 3.1868 | 1.126 | - | 1.161 | 1.126 | 1.161 | 531,648 | 1.1389 | -3.82% |
| 2000-02-16 | 0 | 3.275 | 3.175 | 3.275 | 3.200 | 3.275 | 34,000 | 109,100 | 3.2088 | 1.170 | 1.135 | 1.170 | 1.144 | 1.170 | 95,137 | 1.1468 | 0.77% |
| 2000-02-15 | 0 | 3.250 | 3.200 | 3.300 | 3.200 | 3.250 | 150,000 | 485,000 | 3.2333 | 1.161 | 1.144 | 1.179 | 1.144 | 1.161 | 419,722 | 1.1555 | -7.14% |
| 2000-02-14 | 0 | 3.500 | - | 3.500 | 3.450 | 3.500 | 92,000 | 305,500 | 3.3207 | 1.251 | - | 1.251 | 1.233 | 1.251 | 257,429 | 1.1867 | 1.45% |
| 2000-02-11 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-02-10 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-02-08 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-02-02 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 1.233 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.233 | 1.233 | 1.251 | - | - | 0 | - | 2.99% |
| 2000-01-26 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 1.197 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 3.350 | 3.350 | - | - | - | 0 | 0 | - | 1.197 | 1.197 | - | - | - | 0 | - | 1.52% |
| 2000-01-24 | 0 | 3.300 | 3.250 | 3.400 | 3.300 | 3.350 | 132,000 | 437,200 | 3.3121 | 1.179 | 1.161 | 1.215 | 1.179 | 1.197 | 369,355 | 1.1837 | -1.49% |
| 2000-01-21 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.197 | - | 1.215 | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.197 | - | 1.233 | - | - | 0 | - | 0.00% |
| 2000-01-19 | 0 | 3.350 | 3.300 | - | - | - | 0 | 0 | - | 1.197 | 1.179 | - | - | - | 0 | - | 0.00% |
| 2000-01-18 | 0 | 3.350 | - | - | 3.350 | 3.350 | 40,000 | 134,000 | 3.3500 | 1.197 | - | - | 1.197 | 1.197 | 111,926 | 1.1972 | 0.00% |
| 2000-01-17 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.400 | 92,000 | 310,200 | 3.3717 | 1.197 | 1.197 | 1.233 | 1.197 | 1.215 | 257,429 | 1.2050 | -4.29% |
| 2000-01-14 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.251 | - | 1.251 | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.251 | - | 1.251 | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.251 | - | 1.251 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 22,000 | 75,200 | 3.4182 | 1.251 | 1.215 | 1.251 | 1.251 | 1.251 | 61,559 | 1.2216 | 0.00% |
| 2000-01-10 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 1.251 | - | 1.251 | 1.251 | 1.251 | 5,596 | 1.2508 | 1.45% |
| 2000-01-07 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.233 | 1.233 | 1.251 | - | - | 0 | - | 1.47% |
| 2000-01-06 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 1.215 | - | 1.251 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 1.215 | 1.161 | 1.215 | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.500 | 236,000 | 822,700 | 3.4860 | 1.215 | 1.215 | 1.250 | 1.215 | 1.233 | 670,074 | 1.2278 | -3.50% |
| 2000-01-03 | 0 | 3.575 | - | 3.575 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 1.259 | - | 1.259 | 1.268 | 1.268 | 5,679 | 1.2679 | 0.70% |
| 1999-12-30 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.250 | - | 1.250 | - | - | 0 | - | -1.39% |
| 1999-12-29 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.268 | - | 1.268 | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.268 | - | 1.268 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 3.600 | - | 3.600 | 3.600 | 3.650 | 8,000 | 28,900 | 3.6125 | 1.268 | - | 1.268 | 1.268 | 1.286 | 22,714 | 1.2723 | 0.00% |
| 1999-12-23 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 6,000 | 21,550 | 3.5917 | 1.268 | 1.259 | 1.268 | 1.259 | 1.268 | 17,036 | 1.2650 | 0.70% |
| 1999-12-22 | 0 | 3.575 | - | - | - | - | 0 | 0 | - | 1.259 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 3.575 | 3.575 | 3.650 | - | - | 4,000 | 14,200 | 3.5500 | 1.259 | 1.259 | 1.286 | - | - | 11,357 | 1.2503 | 0.70% |
| 1999-12-20 | 0 | 3.550 | - | 3.600 | - | - | 0 | 0 | - | 1.250 | - | 1.268 | - | - | 0 | - | 0.00% |
| 1999-12-17 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.250 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.250 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.250 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 3.550 | 3.550 | 3.600 | - | - | 0 | 0 | - | 1.250 | 1.250 | 1.268 | - | - | 0 | - | 1.43% |
| 1999-12-13 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.233 | 1.233 | 1.268 | - | - | 0 | - | 1.45% |
| 1999-12-10 | 0 | 3.450 | 3.450 | 3.550 | - | - | 0 | 0 | - | 1.215 | 1.215 | 1.250 | - | - | 0 | - | 1.47% |
| 1999-12-09 | 0 | 3.400 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.197 | 1.197 | 1.224 | - | - | 0 | - | 2.26% |
| 1999-12-08 | 0 | 3.325 | 3.325 | - | - | - | 0 | 0 | - | 1.171 | 1.171 | - | - | - | 0 | - | 0.76% |
| 1999-12-07 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.350 | 106,000 | 349,950 | 3.3014 | 1.162 | 1.162 | 1.197 | 1.162 | 1.180 | 300,965 | 1.1628 | -1.49% |
| 1999-12-06 | 0 | 3.350 | 3.250 | 3.350 | 3.300 | 3.350 | 6,000 | 20,000 | 3.3333 | 1.180 | 1.145 | 1.180 | 1.162 | 1.180 | 17,036 | 1.1740 | 1.52% |
| 1999-12-03 | 0 | 3.300 | 3.300 | - | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.162 | 1.162 | - | 1.145 | 1.145 | 28,393 | 1.1447 | 1.54% |
| 1999-12-02 | 0 | 3.250 | 3.250 | - | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.145 | 1.145 | - | 1.145 | 1.145 | 28,393 | 1.1447 | 0.00% |
| 1999-12-01 | 0 | 3.250 | 3.250 | - | 3.250 | 3.250 | 60,000 | 195,000 | 3.2500 | 1.145 | 1.145 | - | 1.145 | 1.145 | 170,358 | 1.1447 | -1.52% |
| 1999-11-30 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 1.162 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.162 | - | 1.162 | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 3.300 | 3.300 | 3.400 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.162 | 1.162 | 1.197 | 1.145 | 1.145 | 28,393 | 1.1447 | 0.00% |
| 1999-11-25 | 0 | 3.300 | 3.250 | 3.300 | - | - | 0 | 0 | - | 1.162 | 1.145 | 1.162 | - | - | 0 | - | 0.00% |
| 1999-11-24 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 1.162 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-23 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.162 | 1.127 | 1.162 | 1.162 | 1.162 | 28,393 | 1.1623 | 0.00% |
| 1999-11-22 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.162 | 1.153 | 1.171 | 1.162 | 1.162 | 56,786 | 1.1623 | 0.00% |
| 1999-11-19 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 12,000 | 39,600 | 3.3000 | 1.162 | 1.145 | 1.162 | 1.162 | 1.162 | 34,072 | 1.1623 | 0.76% |
| 1999-11-18 | 0 | 3.275 | 3.275 | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.153 | 1.153 | 1.162 | 1.127 | 1.127 | 28,393 | 1.1270 | 0.00% |
| 1999-11-17 | 0 | 3.275 | 3.275 | 3.325 | 3.200 | 3.275 | 12,000 | 38,550 | 3.2125 | 1.153 | 1.153 | 1.171 | 1.127 | 1.153 | 34,072 | 1.1314 | 0.77% |
| 1999-11-16 | 0 | 3.250 | 3.250 | 3.300 | 3.175 | 3.225 | 234,000 | 748,800 | 3.2000 | 1.145 | 1.145 | 1.162 | 1.118 | 1.136 | 664,395 | 1.1270 | -0.76% |
| 1999-11-15 | 0 | 3.275 | 3.200 | 3.275 | 3.200 | 3.275 | 49,200 | 157,670 | 3.2047 | 1.153 | 1.127 | 1.153 | 1.127 | 1.153 | 139,693 | 1.1287 | 0.77% |
| 1999-11-12 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.200 | 40,000 | 128,000 | 3.2000 | 1.145 | 1.145 | 1.153 | 1.127 | 1.127 | 113,572 | 1.1270 | -0.76% |
| 1999-11-11 | 0 | 3.275 | 3.200 | 3.275 | - | - | 0 | 0 | - | 1.153 | 1.127 | 1.153 | - | - | 0 | - | -0.76% |
| 1999-11-10 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.162 | 1.145 | 1.162 | 1.162 | 1.162 | 56,786 | 1.1623 | 0.00% |
| 1999-11-09 | 0 | 3.300 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.162 | 1.162 | 1.197 | - | - | 0 | - | 1.54% |
| 1999-11-08 | 0 | 3.250 | 3.250 | - | 3.200 | 3.200 | 106,000 | 339,200 | 3.2000 | 1.145 | 1.145 | - | 1.127 | 1.127 | 300,965 | 1.1270 | -1.52% |
| 1999-11-05 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 1.162 | 1.127 | - | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 3.300 | 3.225 | 3.350 | 3.250 | 3.300 | 26,000 | 85,600 | 3.2923 | 1.162 | 1.136 | 1.180 | 1.145 | 1.162 | 73,822 | 1.1596 | 3.12% |
| 1999-11-03 | 0 | 3.200 | 3.100 | 3.300 | 3.200 | 3.200 | 140,000 | 448,000 | 3.2000 | 1.127 | 1.092 | 1.162 | 1.127 | 1.127 | 397,501 | 1.1270 | 1.59% |
| 1999-11-02 | 0 | 3.150 | 3.125 | 3.150 | 3.100 | 3.175 | 140,000 | 438,050 | 3.1289 | 1.109 | 1.101 | 1.109 | 1.092 | 1.118 | 397,501 | 1.1020 | -1.56% |
| 1999-11-01 | 0 | 3.200 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.127 | 1.101 | 1.127 | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.250 | 102,000 | 326,500 | 3.2010 | 1.127 | 1.092 | 1.127 | 1.127 | 1.145 | 289,608 | 1.1274 | 0.79% |
| 1999-10-28 | 0 | 3.175 | - | 3.175 | 3.150 | 3.175 | 32,000 | 100,850 | 3.1516 | 1.118 | - | 1.118 | 1.109 | 1.118 | 90,857 | 1.1100 | 0.00% |
| 1999-10-27 | 0 | 3.175 | 3.000 | 3.175 | 3.125 | 3.175 | 10,000 | 31,400 | 3.1400 | 1.118 | 1.057 | 1.118 | 1.101 | 1.118 | 28,393 | 1.1059 | 2.42% |
| 1999-10-26 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.100 | 24,000 | 74,400 | 3.1000 | 1.092 | 1.092 | 1.162 | 1.092 | 1.092 | 68,143 | 1.0918 | -3.13% |
| 1999-10-25 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 84,000 | 261,200 | 3.1095 | 1.127 | 1.092 | 1.127 | 1.092 | 1.127 | 238,501 | 1.0952 | 0.00% |
| 1999-10-22 | 0 | 3.200 | 3.200 | 3.250 | 3.125 | 3.200 | 8,000 | 25,150 | 3.1438 | 1.127 | 1.127 | 1.145 | 1.101 | 1.127 | 22,714 | 1.1072 | 1.59% |
| 1999-10-21 | 0 | 3.150 | 3.150 | 3.250 | - | - | 0 | 0 | - | 1.109 | 1.109 | 1.145 | - | - | 0 | - | 1.61% |
| 1999-10-20 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 1.092 | 1.092 | - | - | - | 0 | - | 1.64% |
| 1999-10-19 | 0 | 3.050 | 3.000 | 3.100 | 3.000 | 3.050 | 52,000 | 156,100 | 3.0019 | 1.074 | 1.057 | 1.092 | 1.057 | 1.074 | 147,643 | 1.0573 | -1.61% |
| 1999-10-15 | 0 | 3.100 | - | 3.100 | - | - | 0 | 0 | - | 1.092 | - | 1.092 | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.092 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 3.100 | - | 3.200 | - | - | 0 | 0 | - | 1.092 | - | 1.127 | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 50,000 | 155,000 | 3.1000 | 1.092 | 1.092 | 1.127 | 1.092 | 1.092 | 141,965 | 1.0918 | -3.13% |
| 1999-10-11 | 0 | 3.200 | - | 3.225 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.127 | - | 1.136 | 1.127 | 1.127 | 28,393 | 1.1270 | 0.00% |
| 1999-10-08 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 20,800 | 65,260 | 3.1375 | 1.127 | 1.092 | 1.127 | 1.092 | 1.127 | 59,057 | 1.1050 | 1.59% |
| 1999-10-07 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.125 | 30,000 | 93,350 | 3.1117 | 1.109 | 1.109 | 1.118 | 1.092 | 1.101 | 85,179 | 1.0959 | 1.61% |
| 1999-10-06 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 62,160 | 192,064 | 3.0898 | 1.092 | 1.074 | 1.092 | 1.074 | 1.092 | 176,491 | 1.0882 | 0.81% |
| 1999-10-05 | 0 | 3.075 | 3.000 | 3.075 | 3.050 | 3.100 | 82,000 | 251,200 | 3.0634 | 1.083 | 1.057 | 1.083 | 1.074 | 1.092 | 232,822 | 1.0789 | -0.81% |
| 1999-10-04 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.092 | 1.074 | 1.092 | 1.092 | 1.092 | 39,750 | 1.0918 | 1.64% |
| 1999-09-30 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.074 | 1.057 | 1.092 | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.074 | - | 1.074 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 3.050 | - | 3.100 | - | - | 0 | 0 | - | 1.074 | - | 1.092 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 3.050 | - | 3.100 | - | - | 0 | 0 | - | 1.074 | - | 1.092 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.074 | 1.057 | 1.092 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.000 | 2,800 | 8,240 | 2.9429 | 1.074 | 1.074 | 1.092 | 1.057 | 1.057 | 7,950 | 1.0365 | -1.61% |
| 1999-09-22 | 0 | 3.100 | 3.000 | 3.100 | - | - | 1,000 | 2,850 | 2.8500 | 1.092 | 1.057 | 1.092 | - | - | 2,839 | 1.0038 | 0.00% |
| 1999-09-21 | 0 | 3.100 | 3.000 | 3.100 | 3.000 | 3.100 | 12,000 | 36,200 | 3.0167 | 1.092 | 1.057 | 1.092 | 1.057 | 1.092 | 34,072 | 1.0625 | 0.00% |
| 1999-09-20 | 0 | 3.100 | - | 3.100 | 3.050 | 3.100 | 32,000 | 97,700 | 3.0531 | 1.092 | - | 1.092 | 1.074 | 1.092 | 90,857 | 1.0753 | 0.00% |
| 1999-09-17 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.092 | 1.074 | 1.092 | 1.092 | 1.092 | 5,679 | 1.0918 | 1.64% |
| 1999-09-15 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 24,520 | 74,656 | 3.0447 | 1.074 | 1.074 | 1.092 | 1.074 | 1.074 | 69,620 | 1.0723 | -6.15% |
| 1999-09-14 | 0 | 3.250 | 3.250 | 3.400 | 3.100 | 3.200 | 62,000 | 192,400 | 3.1032 | 1.145 | 1.145 | 1.197 | 1.092 | 1.127 | 176,036 | 1.0930 | 1.56% |
| 1999-09-13 | 0 | 3.200 | 3.200 | 3.250 | - | - | 0 | 0 | - | 1.127 | 1.127 | 1.145 | - | - | 0 | - | 1.59% |
| 1999-09-10 | 0 | 3.150 | 3.150 | 3.250 | 3.050 | 3.050 | 34,200 | 103,890 | 3.0377 | 1.109 | 1.109 | 1.145 | 1.074 | 1.074 | 97,104 | 1.0699 | 0.00% |
| 1999-09-09 | 0 | 3.150 | 3.150 | 3.200 | - | - | 0 | 0 | - | 1.109 | 1.109 | 1.127 | - | - | 0 | - | 1.61% |
| 1999-09-08 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.092 | - | - | - | - | 0 | - | -0.00% |
| 1999-09-07 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 1.092 | 1.092 | - | - | - | 0 | - | 1.59% |
| 1999-09-06 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 1.075 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 3.150 | 3.150 | - | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.075 | 1.075 | - | 1.075 | 1.075 | 29,309 | 1.0748 | 0.00% |
| 1999-09-02 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 1.075 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.075 | - | 1.075 | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.075 | - | 1.075 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.100 | 100,000 | 310,000 | 3.1000 | 1.075 | 1.075 | 1.092 | 1.058 | 1.058 | 293,088 | 1.0577 | 1.61% |
| 1999-08-27 | 0 | 3.100 | 3.100 | 3.200 | 3.050 | 3.050 | 3,960 | 11,784 | 2.9758 | 1.058 | 1.058 | 1.092 | 1.041 | 1.041 | 11,606 | 1.0153 | 0.00% |
| 1999-08-26 | 0 | 3.100 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.058 | 1.041 | 1.092 | - | - | 0 | - | 0.00% |
| 1999-08-25 | 0 | 3.100 | 3.000 | - | - | - | 0 | 0 | - | 1.058 | 1.024 | - | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.058 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 3.100 | 3.100 | - | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 1.058 | 1.058 | - | 1.041 | 1.041 | 58,618 | 1.0406 | 0.00% |
| 1999-08-20 | 0 | 3.100 | - | 3.200 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.058 | - | 1.092 | 1.058 | 1.058 | 58,618 | 1.0577 | -3.13% |
| 1999-08-19 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 28,000 | 89,000 | 3.1786 | 1.092 | 1.058 | 1.092 | 1.058 | 1.092 | 82,065 | 1.0845 | -1.54% |
| 1999-08-18 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.109 | - | 1.126 | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.109 | - | 1.109 | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.109 | - | 1.126 | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 3.250 | - | 3.300 | 3.250 | 3.250 | 2,800 | 8,900 | 3.1786 | 1.109 | - | 1.126 | 1.109 | 1.109 | 8,206 | 1.0845 | 1.56% |
| 1999-08-12 | 0 | 3.200 | - | 3.250 | - | - | 0 | 0 | - | 1.092 | - | 1.109 | - | - | 0 | - | 0.00% |
| 1999-08-11 | 0 | 3.200 | - | 3.250 | - | - | 0 | 0 | - | 1.092 | - | 1.109 | - | - | 0 | - | 0.00% |
| 1999-08-10 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.092 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-09 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.092 | - | 1.092 | - | - | 0 | - | 0.00% |
| 1999-08-06 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.092 | - | 1.092 | - | - | 0 | - | -1.54% |
| 1999-08-05 | 0 | 3.250 | - | - | - | - | 1,000 | 3,250 | 3.2500 | 1.109 | - | - | - | - | 2,931 | 1.1089 | 0.00% |
| 1999-08-04 | 0 | 3.250 | 3.150 | 3.250 | 3.100 | 3.250 | 40,000 | 124,300 | 3.1075 | 1.109 | 1.075 | 1.109 | 1.058 | 1.109 | 117,235 | 1.0603 | 3.17% |
| 1999-08-03 | 0 | 3.150 | 3.150 | 3.250 | 3.100 | 3.100 | 19,000 | 58,900 | 3.1000 | 1.075 | 1.075 | 1.109 | 1.058 | 1.058 | 55,687 | 1.0577 | 0.00% |
| 1999-08-02 | 0 | 3.150 | 3.050 | - | - | - | 0 | 0 | - | 1.075 | 1.041 | - | - | - | 0 | - | 0.00% |
| 1999-07-30 | 0 | 3.150 | 3.150 | - | 3.050 | 3.100 | 38,000 | 117,400 | 3.0895 | 1.075 | 1.075 | - | 1.041 | 1.058 | 111,374 | 1.0541 | 3.28% |
| 1999-07-29 | 0 | 3.050 | 3.000 | 3.200 | 3.050 | 3.200 | 90,000 | 278,750 | 3.0972 | 1.041 | 1.024 | 1.092 | 1.041 | 1.092 | 263,780 | 1.0568 | -6.15% |
| 1999-07-28 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.109 | - | 1.109 | - | - | 0 | - | 0.00% |
| 1999-07-27 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.109 | - | 1.126 | - | - | 0 | - | 0.00% |
| 1999-07-26 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.109 | - | 1.109 | - | - | 0 | - | -1.52% |
| 1999-07-23 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.126 | - | 1.126 | - | - | 0 | - | 0.00% |
| 1999-07-22 | 0 | 3.300 | - | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.126 | - | 1.126 | 1.126 | 1.126 | 29,309 | 1.1259 | 1.54% |
| 1999-07-21 | 0 | 3.250 | 3.050 | - | - | - | 0 | 0 | - | 1.109 | 1.041 | - | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 3.250 | 3.250 | - | 3.200 | 3.250 | 18,000 | 58,200 | 3.2333 | 1.109 | 1.109 | - | 1.092 | 1.109 | 52,756 | 1.1032 | 1.56% |
| 1999-07-19 | 0 | 3.200 | - | 3.300 | 3.200 | 3.300 | 8,000 | 26,000 | 3.2500 | 1.092 | - | 1.126 | 1.092 | 1.126 | 23,447 | 1.1089 | 1.59% |
| 1999-07-16 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 1.075 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 1.075 | 1.075 | 1.092 | 1.058 | 1.058 | 17,585 | 1.0577 | 1.61% |
| 1999-07-14 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.058 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-13 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.058 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-12 | 0 | 3.100 | 3.050 | 3.200 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.058 | 1.041 | 1.092 | 1.058 | 1.058 | 5,862 | 1.0577 | 1.64% |
| 1999-07-09 | 0 | 3.050 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.041 | 1.007 | 1.041 | - | - | 0 | - | -1.61% |
| 1999-07-08 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 1.058 | 1.058 | - | - | - | 0 | - | 1.64% |
| 1999-07-07 | 0 | 3.050 | 3.050 | - | - | - | 0 | 0 | - | 1.041 | 1.041 | - | - | - | 0 | - | 1.67% |
| 1999-07-06 | 0 | 3.000 | 2.900 | - | - | - | 0 | 0 | - | 1.024 | 0.989 | - | - | - | 0 | - | 0.00% |
| 1999-07-05 | 0 | 3.000 | 2.800 | - | 3.000 | 3.000 | 12,000 | 36,000 | 3.0000 | 1.024 | 0.955 | - | 1.024 | 1.024 | 35,171 | 1.0236 | 0.00% |
| 1999-07-02 | 0 | 3.000 | 2.800 | 3.000 | 2.900 | 3.000 | 4,000 | 11,800 | 2.9500 | 1.024 | 0.955 | 1.024 | 0.989 | 1.024 | 11,724 | 1.0065 | 7.14% |
| 1999-06-30 | 0 | 2.800 | 2.800 | 3.000 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 0.955 | 0.955 | 1.024 | 0.955 | 0.955 | 17,585 | 0.9553 | -3.45% |
| 1999-06-29 | 0 | 2.900 | 2.800 | 2.900 | 2.850 | 2.900 | 62,000 | 176,800 | 2.8516 | 0.989 | 0.955 | 0.989 | 0.972 | 0.989 | 181,715 | 0.9730 | -1.69% |
| 1999-06-28 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 1.007 | 1.007 | 1.024 | 0.989 | 0.989 | 17,585 | 0.9895 | -1.67% |
| 1999-06-25 | 0 | 3.000 | - | 3.050 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.024 | - | 1.041 | 1.024 | 1.024 | 29,309 | 1.0236 | 0.00% |
| 1999-06-24 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 2,000 | 6,000 | 3.0000 | 1.024 | - | 1.024 | 1.024 | 1.024 | 5,862 | 1.0236 | 0.00% |
| 1999-06-23 | 0 | 3.000 | 2.900 | 3.000 | 3.000 | 3.000 | 2,000 | 6,000 | 3.0000 | 1.024 | 0.989 | 1.024 | 1.024 | 1.024 | 5,862 | 1.0236 | 3.45% |
| 1999-06-22 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.989 | 0.955 | 1.007 | - | - | 0 | - | 0.00% |
| 1999-06-21 | 0 | 2.900 | 2.900 | 2.950 | 2.800 | 2.950 | 60,000 | 171,350 | 2.8558 | 0.989 | 0.989 | 1.007 | 0.955 | 1.007 | 175,853 | 0.9744 | 3.57% |
| 1999-06-17 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.955 | 0.955 | 0.964 | 0.938 | 0.938 | 58,618 | 0.9383 | 0.00% |
| 1999-06-16 | 0 | 2.800 | 2.700 | 2.800 | 2.725 | 2.800 | 28,000 | 76,450 | 2.7304 | 0.955 | 0.921 | 0.955 | 0.930 | 0.955 | 82,065 | 0.9316 | 0.00% |
| 1999-06-15 | 0 | 2.800 | - | 2.900 | 2.800 | 2.800 | 16,000 | 44,800 | 2.8000 | 0.955 | - | 0.989 | 0.955 | 0.955 | 46,894 | 0.9553 | -0.88% |
| 1999-06-14 | 0 | 2.825 | - | 2.825 | - | - | 0 | 0 | - | 0.964 | - | 0.964 | - | - | 0 | - | -0.88% |
| 1999-06-11 | 0 | 2.850 | 2.800 | - | 2.850 | 2.850 | 6,000 | 17,100 | 2.8500 | 0.972 | 0.955 | - | 0.972 | 0.972 | 17,585 | 0.9724 | 3.64% |
| 1999-06-10 | 0 | 2.750 | 2.650 | - | 2.650 | 2.750 | 28,000 | 76,500 | 2.7321 | 0.938 | 0.904 | - | 0.904 | 0.938 | 82,065 | 0.9322 | 1.85% |
| 1999-06-09 | 0 | 2.700 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.921 | 0.904 | 0.921 | - | - | 0 | - | 0.00% |
| 1999-06-08 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 30,000 | 81,000 | 2.7000 | 0.921 | 0.904 | 0.921 | 0.921 | 0.921 | 87,927 | 0.9212 | -3.57% |
| 1999-06-07 | 0 | 2.800 | - | 3.000 | - | - | 0 | 0 | - | 0.955 | - | 1.024 | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.955 | - | 0.989 | - | - | 0 | - | 0.00% |
| 1999-06-03 | 0 | 2.800 | - | 3.000 | - | - | 0 | 0 | - | 0.955 | - | 1.024 | - | - | 0 | - | 0.00% |
| 1999-06-02 | 0 | 2.800 | - | 2.850 | - | - | 0 | 0 | - | 0.955 | - | 0.972 | - | - | 0 | - | 0.00% |
| 1999-06-01 | 0 | 2.800 | 2.700 | 2.850 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.955 | 0.921 | 0.972 | 0.955 | 0.955 | 29,309 | 0.9553 | 0.00% |
| 1999-05-31 | 0 | 2.800 | - | 2.800 | 2.800 | 2.850 | 94,000 | 263,300 | 2.8011 | 0.955 | - | 0.955 | 0.955 | 0.972 | 275,503 | 0.9557 | 0.00% |
| 1999-05-28 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.955 | - | 0.989 | - | - | 0 | - | 0.00% |
| 1999-05-27 | 0 | 2.800 | - | - | 2.650 | 2.800 | 20,000 | 53,600 | 2.6800 | 0.955 | - | - | 0.904 | 0.955 | 58,618 | 0.9144 | 1.82% |
| 1999-05-26 | 0 | 2.750 | 2.750 | - | - | - | 0 | 0 | - | 0.938 | 0.938 | - | - | - | 0 | - | 1.85% |
| 1999-05-25 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.921 | 0.921 | - | - | - | 0 | - | 1.89% |
| 1999-05-24 | 0 | 2.650 | 2.650 | - | 2.650 | 2.700 | 36,000 | 96,900 | 2.6917 | 0.904 | 0.904 | - | 0.904 | 0.921 | 105,512 | 0.9184 | -5.36% |
| 1999-05-21 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.955 | - | 0.955 | - | - | 0 | - | 0.00% |
| 1999-05-20 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.955 | 0.921 | 0.955 | - | - | 0 | - | -3.45% |
| 1999-05-19 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.989 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-18 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.989 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.989 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.989 | - | 0.989 | - | - | 0 | - | 0.00% |
| 1999-05-13 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.989 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.989 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-11 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.989 | - | 0.989 | - | - | 0 | - | 0.00% |
| 1999-05-10 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.989 | - | 1.024 | - | - | 0 | - | 0.00% |
| 1999-05-07 | 0 | 2.900 | - | 3.000 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.989 | - | 1.024 | 0.989 | 0.989 | 29,309 | 0.9895 | -1.69% |
| 1999-05-06 | 0 | 2.950 | - | 3.000 | 2.900 | 3.050 | 14,000 | 41,000 | 2.9286 | 1.007 | - | 1.024 | 0.989 | 1.041 | 41,032 | 0.9992 | -1.67% |
| 1999-05-05 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.024 | 0.989 | 1.024 | - | - | 0 | - | 0.00% |
| 1999-05-04 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 1.024 | - | 1.024 | - | - | 0 | - | 0.00% |
| 1999-05-03 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.024 | - | 1.024 | 1.024 | 1.024 | 29,309 | 1.0236 | 0.00% |
| 1999-04-30 | 0 | 3.000 | - | 3.000 | 2.900 | 3.000 | 69,000 | 204,500 | 2.9638 | 1.024 | - | 1.024 | 0.989 | 1.024 | 202,231 | 1.0112 | 0.84% |
| 1999-04-29 | 0 | 2.975 | 2.800 | 2.975 | 2.850 | 2.975 | 30,000 | 86,750 | 2.8917 | 1.015 | 0.955 | 1.015 | 0.972 | 1.015 | 87,927 | 0.9866 | 2.59% |
| 1999-04-28 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 0.989 | 0.989 | 1.024 | - | - | 0 | - | 1.75% |
| 1999-04-27 | 0 | 2.850 | 2.850 | 2.950 | - | - | 0 | 0 | - | 0.972 | 0.972 | 1.007 | - | - | 0 | - | 1.79% |
| 1999-04-26 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 7,200 | 19,680 | 2.7333 | 0.955 | 0.955 | 0.989 | 0.955 | 0.955 | 21,102 | 0.9326 | 1.82% |
| 1999-04-23 | 0 | 2.750 | 2.750 | - | - | - | 0 | 0 | - | 0.938 | 0.938 | - | - | - | 0 | - | 1.85% |
| 1999-04-22 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.921 | 0.921 | - | - | - | 0 | - | 8.00% |
| 1999-04-21 | 0 | 2.500 | 2.500 | - | 2.475 | 2.500 | 46,000 | 114,100 | 2.4804 | 0.853 | 0.853 | - | 0.844 | 0.853 | 134,821 | 0.8463 | -3.85% |
| 1999-04-20 | 0 | 2.600 | 2.500 | 2.700 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 0.887 | 0.853 | 0.921 | 0.887 | 0.887 | 58,618 | 0.8871 | -3.70% |
| 1999-04-19 | 0 | 2.700 | - | 2.700 | 2.700 | 2.700 | 2,000 | 5,400 | 2.7000 | 0.921 | - | 0.921 | 0.921 | 0.921 | 5,862 | 0.9212 | 1.89% |
| 1999-04-16 | 0 | 2.650 | 2.650 | 2.700 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.904 | 0.904 | 0.921 | 0.887 | 0.887 | 29,309 | 0.8871 | 6.00% |
| 1999-04-15 | 0 | 2.500 | 2.350 | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 0.853 | 0.802 | 0.853 | 0.853 | 0.853 | 5,862 | 0.8530 | 4.17% |
| 1999-04-14 | 0 | 2.400 | - | - | 2.400 | 2.450 | 10,000 | 24,200 | 2.4200 | 0.819 | - | - | 0.819 | 0.836 | 29,309 | 0.8257 | 0.00% |
| 1999-04-13 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.819 | 0.819 | - | - | - | 0 | - | 2.13% |
| 1999-04-12 | 0 | 2.350 | 2.300 | - | 2.300 | 2.350 | 20,000 | 46,500 | 2.3250 | 0.802 | 0.785 | - | 0.785 | 0.802 | 58,618 | 0.7933 | 4.44% |
| 1999-04-09 | 0 | 2.250 | 2.250 | - | 2.225 | 2.225 | 10,000 | 22,250 | 2.2250 | 0.768 | 0.768 | - | 0.759 | 0.759 | 29,309 | 0.7592 | 0.00% |
| 1999-04-08 | 0 | 2.250 | 2.250 | - | 2.225 | 2.225 | 12,000 | 26,700 | 2.2250 | 0.768 | 0.768 | - | 0.759 | 0.759 | 35,171 | 0.7592 | 0.00% |
| 1999-04-07 | 0 | 2.250 | 2.225 | - | 2.250 | 2.250 | 51,000 | 114,750 | 2.2500 | 0.768 | 0.759 | - | 0.768 | 0.768 | 149,475 | 0.7677 | 4.65% |
| 1999-04-01 | 0 | 2.150 | 2.125 | 2.250 | 2.150 | 2.150 | 22,660 | 48,587 | 2.1442 | 0.734 | 0.725 | 0.768 | 0.734 | 0.734 | 66,414 | 0.7316 | 2.38% |
| 1999-03-31 | 0 | 2.100 | 2.100 | 2.250 | - | - | 0 | 0 | - | 0.717 | 0.717 | 0.768 | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 2.100 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.717 | 0.717 | 0.751 | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 2.100 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.717 | 0.717 | 0.751 | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 2.100 | 2.100 | - | - | - | 76,000 | 157,700 | 2.0750 | 0.717 | 0.717 | - | - | - | 222,747 | 0.7080 | 0.00% |
| 1999-03-25 | 0 | 2.100 | 2.100 | 2.150 | - | - | 0 | 0 | - | 0.717 | 0.717 | 0.734 | - | - | 0 | - | 1.20% |
| 1999-03-24 | 0 | 2.075 | 2.075 | 2.200 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 0.708 | 0.708 | 0.751 | 0.708 | 0.708 | 58,618 | 0.7080 | -2.35% |
| 1999-03-23 | 0 | 2.125 | 2.125 | 2.250 | 2.100 | 2.250 | 22,000 | 46,500 | 2.1136 | 0.725 | 0.725 | 0.768 | 0.717 | 0.768 | 64,479 | 0.7212 | -3.41% |
| 1999-03-22 | 0 | 2.200 | 2.050 | - | 2.200 | 2.200 | 24,660 | 54,120 | 2.1946 | 0.751 | 0.699 | - | 0.751 | 0.751 | 72,276 | 0.7488 | 2.33% |
| 1999-03-19 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.734 | 0.734 | - | - | - | 0 | - | 2.38% |
| 1999-03-18 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.717 | 0.699 | - | 0.717 | 0.717 | 29,309 | 0.7165 | 0.00% |
| 1999-03-16 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 2.100 | 2.000 | - | 2.100 | 2.100 | 24,000 | 50,400 | 2.1000 | 0.717 | 0.682 | - | 0.717 | 0.717 | 70,341 | 0.7165 | 0.00% |
| 1999-03-12 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.717 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 2.100 | - | - | 2.100 | 2.100 | 4,000 | 8,400 | 2.1000 | 0.717 | - | - | 0.717 | 0.717 | 11,724 | 0.7165 | 0.00% |
| 1999-03-09 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.717 | 0.717 | - | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 4,000 | 8,400 | 2.1000 | 0.717 | 0.717 | - | 0.717 | 0.717 | 11,724 | 0.7165 | -6.67% |
| 1999-03-05 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.768 | - | 0.768 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 2.250 | - | - | 2.250 | 2.250 | 4,000 | 9,000 | 2.2500 | 0.768 | - | - | 0.768 | 0.768 | 11,724 | 0.7677 | 0.00% |
| 1999-03-01 | 0 | 2.250 | 2.225 | - | - | - | 0 | 0 | - | 0.768 | 0.759 | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 2.250 | 2.200 | - | - | - | 0 | 0 | - | 0.768 | 0.751 | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.768 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 2.250 | 2.200 | - | 2.250 | 2.250 | 2,064,000 | 4,644,000 | 2.2500 | 0.768 | 0.751 | - | 0.768 | 0.768 | 6,049,346 | 0.7677 | 0.00% |
| 1999-02-10 | 0 | 2.250 | 2.200 | 2.250 | - | - | 0 | 0 | - | 0.768 | 0.751 | 0.768 | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 2.250 | 2.200 | - | - | - | 0 | 0 | - | 0.768 | 0.751 | - | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 2.250 | 2.250 | - | 2.250 | 2.250 | 200,000 | 450,000 | 2.2500 | 0.768 | 0.768 | - | 0.768 | 0.768 | 586,177 | 0.7677 | 0.00% |
| 1999-02-05 | 0 | 2.250 | 2.250 | - | 2.200 | 2.200 | 50,000 | 110,000 | 2.2000 | 0.768 | 0.768 | - | 0.751 | 0.751 | 146,544 | 0.7506 | -2.17% |
| 1999-02-04 | 0 | 2.300 | 2.200 | 2.300 | 2.300 | 2.300 | 400,000 | 920,000 | 2.3000 | 0.785 | 0.751 | 0.785 | 0.785 | 0.785 | 1,172,354 | 0.7847 | 0.00% |
| 1999-02-03 | 0 | 2.300 | - | - | 2.300 | 2.300 | 50,000 | 115,000 | 2.3000 | 0.785 | - | - | 0.785 | 0.785 | 146,544 | 0.7847 | 0.00% |
| 1999-02-02 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 2.300 | - | 2.500 | - | - | 0 | 0 | - | 0.785 | - | 0.853 | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 2.300 | 2.225 | - | - | - | 0 | 0 | - | 0.785 | 0.759 | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 2.300 | 2.275 | - | - | - | 6,000,000 | 13,800,000 | 2.3000 | 0.785 | 0.776 | - | - | - | 17,585,310 | 0.7847 | 0.00% |
| 1999-01-25 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.785 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 12,000 | 27,600 | 2.3000 | 0.785 | 0.785 | - | 0.785 | 0.785 | 35,171 | 0.7847 | -1.08% |
| 1999-01-21 | 0 | 2.325 | - | - | 2.300 | 2.325 | 26,000 | 59,950 | 2.3058 | 0.793 | - | - | 0.785 | 0.793 | 76,203 | 0.7867 | -2.11% |
| 1999-01-20 | 0 | 2.375 | - | 2.375 | 2.350 | 2.375 | 80,000 | 189,250 | 2.3656 | 0.810 | - | 0.810 | 0.802 | 0.810 | 234,471 | 0.8071 | -2.06% |
| 1999-01-19 | 0 | 2.425 | - | 2.425 | 2.475 | 2.475 | 40,000 | 99,000 | 2.4750 | 0.827 | - | 0.827 | 0.844 | 0.844 | 117,235 | 0.8445 | -3.00% |
| 1999-01-18 | 0 | 2.500 | 2.400 | - | - | - | 0 | 0 | - | 0.853 | 0.819 | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 2.500 | 2.400 | - | 2.400 | 2.500 | 11,000 | 26,850 | 2.4409 | 0.853 | 0.819 | - | 0.819 | 0.853 | 32,240 | 0.8328 | 0.00% |
| 1999-01-14 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.853 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.853 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.600 | 452,000 | 1,135,000 | 2.5111 | 0.853 | 0.836 | 0.870 | 0.853 | 0.887 | 1,324,760 | 0.8568 | 4.17% |
| 1999-01-11 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.819 | 0.819 | - | - | - | 0 | - | 1.05% |
| 1999-01-08 | 0 | 2.375 | 2.375 | 2.500 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.810 | 0.810 | 0.853 | 0.802 | 0.802 | 29,309 | 0.8018 | 1.06% |
| 1999-01-07 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.802 | 0.785 | 0.853 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 2.350 | 2.300 | - | - | - | 0 | 0 | - | 0.802 | 0.785 | - | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 2.350 | 2.200 | - | - | - | 0 | 0 | - | 0.802 | 0.751 | - | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 2.350 | 2.325 | - | - | - | 0 | 0 | - | 0.802 | 0.793 | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 2.350 | - | - | - | - | 0 | 0 | - | 0.802 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.802 | - | 0.802 | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 2.350 | - | - | - | - | 8,910 | 20,939 | 2.3501 | 0.802 | - | - | - | - | 26,114 | 0.8018 | 0.00% |
| 1998-12-28 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.802 | 0.768 | 0.802 | - | - | 0 | - | -4.08% |
| 1998-12-24 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.836 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.836 | - | 0.836 | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.836 | - | 0.836 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.836 | 0.836 | - | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 2.450 | 2.450 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.836 | 0.836 | 0.853 | 0.819 | 0.819 | 5,862 | 0.8189 | -4.85% |
| 1998-12-17 | 0 | 2.575 | - | 2.575 | - | - | 779 | 2,025 | 2.5995 | 0.879 | - | 0.879 | - | - | 2,283 | 0.8869 | -0.96% |
| 1998-12-16 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 0.887 | - | 0.887 | - | - | 0 | - | -3.70% |
| 1998-12-15 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.921 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.921 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.921 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.921 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.921 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 2.700 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.921 | 0.904 | 0.921 | - | - | 0 | - | -0.92% |
| 1998-12-07 | 0 | 2.725 | - | 2.725 | - | - | 0 | 0 | - | 0.930 | - | 0.930 | - | - | 0 | - | -0.91% |
| 1998-12-04 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.938 | 0.904 | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-26 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-25 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-24 | 0 | 2.750 | - | 2.750 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.938 | - | 0.938 | 0.938 | 0.938 | 58,618 | 0.9383 | 0.00% |
| 1998-11-23 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.938 | 0.904 | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-20 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.938 | 0.904 | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-19 | 0 | 2.750 | - | 2.750 | 2.725 | 2.750 | 26,000 | 71,250 | 2.7404 | 0.938 | - | 0.938 | 0.930 | 0.938 | 76,203 | 0.9350 | 0.00% |
| 1998-11-18 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.938 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-17 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.938 | 0.904 | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-16 | 0 | 2.750 | 2.650 | 2.750 | 2.700 | 2.750 | 22,000 | 59,850 | 2.7205 | 0.938 | 0.904 | 0.938 | 0.921 | 0.938 | 64,479 | 0.9282 | 1.85% |
| 1998-11-13 | 0 | 2.700 | 2.600 | 2.750 | - | - | 10,000 | 26,500 | 2.6500 | 0.921 | 0.887 | 0.938 | - | - | 29,309 | 0.9042 | 0.00% |
| 1998-11-12 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 44,000 | 118,800 | 2.7000 | 0.921 | 0.921 | 0.930 | 0.921 | 0.921 | 128,959 | 0.9212 | 0.00% |
| 1998-11-11 | 0 | 2.700 | 2.700 | - | 2.650 | 2.750 | 14,000 | 38,100 | 2.7214 | 0.921 | 0.921 | - | 0.904 | 0.938 | 41,032 | 0.9285 | 0.93% |
| 1998-11-10 | 0 | 2.675 | - | 2.675 | - | - | 0 | 0 | - | 0.913 | - | 0.913 | - | - | 0 | - | 0.00% |
| 1998-11-09 | 0 | 2.675 | - | 2.750 | - | - | 0 | 0 | - | 0.913 | - | 0.938 | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 2.675 | - | 2.750 | 2.675 | 2.750 | 40,000 | 107,750 | 2.6938 | 0.913 | - | 0.938 | 0.913 | 0.938 | 117,235 | 0.9191 | -5.31% |
| 1998-11-05 | 0 | 2.825 | - | 2.825 | 2.825 | 2.825 | 10,000 | 28,250 | 2.8250 | 0.964 | - | 0.964 | 0.964 | 0.964 | 29,309 | 0.9639 | -4.24% |
| 1998-11-04 | 0 | 2.950 | 2.800 | 2.950 | 2.950 | 2.950 | 2,000 | 5,900 | 2.9500 | 1.007 | 0.955 | 1.007 | 1.007 | 1.007 | 5,862 | 1.0065 | 1.72% |
| 1998-11-03 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.989 | 0.955 | 0.989 | - | - | 0 | - | 0.00% |
| 1998-11-02 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.989 | - | 0.989 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 2.900 | - | 2.900 | 2.850 | 2.900 | 54,000 | 154,050 | 2.8528 | 0.989 | - | 0.989 | 0.972 | 0.989 | 158,268 | 0.9734 | 3.57% |
| 1998-10-29 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 0.955 | - | 0.955 | 0.955 | 0.955 | 5,862 | 0.9553 | 1.82% |
| 1998-10-27 | 0 | 2.750 | - | 2.750 | 2.750 | 2.750 | 2,000 | 5,500 | 2.7500 | 0.938 | - | 0.938 | 0.938 | 0.938 | 5,862 | 0.9383 | 1.85% |
| 1998-10-26 | 0 | 2.700 | 2.550 | 2.700 | 2.550 | 2.700 | 32,000 | 81,900 | 2.5594 | 0.921 | 0.870 | 0.921 | 0.870 | 0.921 | 93,788 | 0.8732 | 1.89% |
| 1998-10-23 | 0 | 2.650 | - | 2.650 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 0.904 | - | 0.904 | 0.904 | 0.904 | 5,862 | 0.9042 | 3.92% |
| 1998-10-22 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.870 | - | 0.870 | - | - | 0 | - | 0.00% |
| 1998-10-21 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.870 | - | 0.870 | - | - | 0 | - | 0.00% |
| 1998-10-20 | 0 | 2.550 | - | 2.550 | 2.450 | 2.550 | 54,000 | 128,300 | 2.3759 | 0.870 | - | 0.870 | 0.836 | 0.870 | 158,268 | 0.8107 | 8.51% |
| 1998-10-19 | 0 | 2.350 | - | 2.350 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 0.802 | - | 0.802 | 0.802 | 0.802 | 58,618 | 0.8018 | 4.44% |
| 1998-10-16 | 0 | 2.250 | 2.050 | - | 2.050 | 2.250 | 80,000 | 171,300 | 2.1413 | 0.768 | 0.699 | - | 0.699 | 0.768 | 234,471 | 0.7306 | 14.21% |
| 1998-10-15 | 0 | 1.970 | 1.890 | 2.000 | 1.970 | 2.000 | 12,000 | 23,700 | 1.9750 | 0.672 | 0.645 | 0.682 | 0.672 | 0.682 | 35,171 | 0.6739 | 2.07% |
| 1998-10-14 | 0 | 1.930 | 1.870 | 1.970 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.659 | 0.638 | 0.672 | 0.659 | 0.659 | 29,309 | 0.6585 | 4.32% |
| 1998-10-13 | 0 | 1.850 | 1.850 | 1.910 | 1.850 | 1.870 | 130,000 | 242,900 | 1.8685 | 0.631 | 0.631 | 0.652 | 0.631 | 0.638 | 381,015 | 0.6375 | -0.54% |
| 1998-10-12 | 0 | 1.860 | 1.840 | 1.950 | 1.860 | 1.900 | 164,000 | 306,300 | 1.8677 | 0.635 | 0.628 | 0.665 | 0.635 | 0.648 | 480,665 | 0.6372 | 3.33% |
| 1998-10-09 | 0 | 1.800 | 1.800 | 1.880 | 1.800 | 1.850 | 74,000 | 136,700 | 1.8473 | 0.614 | 0.614 | 0.641 | 0.614 | 0.631 | 216,885 | 0.6303 | 0.00% |
| 1998-10-08 | 0 | 1.800 | 1.790 | - | 1.800 | 1.810 | 46,000 | 82,900 | 1.8022 | 0.614 | 0.611 | - | 0.614 | 0.618 | 134,821 | 0.6149 | 0.00% |
| 1998-10-07 | 0 | 1.800 | - | - | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.614 | - | - | 0.614 | 0.614 | 29,309 | 0.6141 | 0.56% |
| 1998-10-05 | 0 | 1.790 | 1.780 | 1.800 | - | - | 0 | 0 | - | 0.611 | 0.607 | 0.614 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.790 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.611 | 0.604 | 0.614 | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 1.790 | 1.790 | - | - | - | 0 | 0 | - | 0.611 | 0.611 | - | - | - | 0 | - | 1.13% |
| 1998-09-28 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.770 | 10,000 | 17,700 | 1.7700 | 0.604 | 0.604 | 0.614 | 0.604 | 0.604 | 29,309 | 0.6039 | 0.00% |
| 1998-09-25 | 0 | 1.770 | 1.720 | 1.770 | 1.790 | 1.830 | 70,000 | 126,900 | 1.8129 | 0.604 | 0.587 | 0.604 | 0.611 | 0.624 | 205,162 | 0.6185 | -6.84% |
| 1998-09-24 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.648 | - | 0.648 | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.648 | - | 0.648 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.648 | - | 0.648 | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.648 | - | 0.648 | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.648 | - | 0.648 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 1.900 | 1.900 | - | 1.870 | 1.870 | 2,000 | 3,740 | 1.8700 | 0.648 | 0.648 | - | 0.638 | 0.638 | 5,862 | 0.6380 | 0.53% |
| 1998-09-16 | 0 | 1.890 | 1.890 | - | - | - | 0 | 0 | - | 0.645 | 0.645 | - | - | - | 0 | - | 2.72% |
| 1998-09-15 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.628 | 0.628 | - | - | - | 0 | - | 1.10% |
| 1998-09-14 | 0 | 1.820 | 1.820 | - | - | - | 0 | 0 | - | 0.621 | 0.621 | - | - | - | 0 | - | 1.11% |
| 1998-09-11 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.614 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.614 | 0.614 | - | - | - | 0 | - | 1.12% |
| 1998-09-09 | 0 | 1.780 | 1.780 | - | - | - | 0 | 0 | - | 0.607 | 0.607 | - | - | - | 0 | - | 0.56% |
| 1998-09-08 | 0 | 1.770 | 1.770 | - | - | - | 0 | 0 | - | 0.604 | 0.604 | - | - | - | 0 | - | 1.14% |
| 1998-09-07 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.597 | 0.597 | - | - | - | 0 | - | 2.94% |
| 1998-09-04 | 0 | 1.700 | 1.700 | - | 1.690 | 1.700 | 190,000 | 321,300 | 1.6911 | 0.580 | 0.580 | - | 0.577 | 0.580 | 556,868 | 0.5770 | 0.00% |
| 1998-09-03 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.580 | 0.580 | - | - | - | 0 | - | 0.58% |
| 1998-09-02 | 0 | 1.710 | 1.710 | - | 1.710 | 1.710 | 6,000 | 10,260 | 1.7100 | 0.577 | 0.577 | - | 0.577 | 0.577 | 17,792 | 0.5767 | -2.29% |
| 1998-09-01 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.590 | - | 0.590 | - | - | 0 | - | -0.57% |
| 1998-08-31 | 0 | 1.760 | - | 1.760 | - | - | 0 | 0 | - | 0.594 | - | 0.594 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 1.760 | 1.730 | 1.780 | 1.720 | 1.760 | 962,000 | 1,683,820 | 1.7503 | 0.594 | 0.583 | 0.600 | 0.580 | 0.594 | 2,852,682 | 0.5903 | 0.00% |
| 1998-08-27 | 0 | 1.760 | 1.750 | 1.760 | - | - | 0 | 0 | - | 0.594 | 0.590 | 0.594 | - | - | 0 | - | 0.00% |
| 1998-08-26 | 0 | 1.760 | 1.760 | - | 1.760 | 1.760 | 30,000 | 52,800 | 1.7600 | 0.594 | 0.594 | - | 0.594 | 0.594 | 88,961 | 0.5935 | -1.12% |
| 1998-08-25 | 0 | 1.780 | 1.760 | - | 1.760 | 1.780 | 115,000 | 202,940 | 1.7647 | 0.600 | 0.594 | - | 0.594 | 0.600 | 341,017 | 0.5951 | 0.56% |
| 1998-08-24 | 0 | 1.770 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.597 | 0.590 | 0.607 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 1.770 | 1.770 | - | 1.770 | 1.770 | 40,000 | 70,800 | 1.7700 | 0.597 | 0.597 | - | 0.597 | 0.597 | 118,615 | 0.5969 | -1.67% |
| 1998-08-20 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 1.800 | - | 1.800 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 0.607 | - | 0.607 | 0.607 | 0.607 | 88,961 | 0.6070 | -2.70% |
| 1998-08-12 | 0 | 1.850 | - | - | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.624 | - | - | 0.624 | 0.624 | 59,307 | 0.6239 | 2.78% |
| 1998-08-11 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 1.800 | 1.800 | - | 1.800 | 1.800 | 6,000 | 10,800 | 1.8000 | 0.607 | 0.607 | - | 0.607 | 0.607 | 17,792 | 0.6070 | 0.00% |
| 1998-08-06 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.607 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 1.800 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.607 | 0.590 | 0.607 | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 1.800 | 1.760 | - | - | - | 0 | 0 | - | 0.607 | 0.594 | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.607 | 0.607 | - | - | - | 0 | - | 0.56% |
| 1998-07-30 | 0 | 1.790 | 1.780 | - | - | - | 0 | 0 | - | 0.604 | 0.600 | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 1.790 | 1.790 | - | 1.790 | 1.790 | 20,000 | 35,800 | 1.7900 | 0.604 | 0.604 | - | 0.604 | 0.604 | 59,307 | 0.6036 | -0.56% |
| 1998-07-28 | 0 | 1.800 | 1.800 | - | - | - | 1,090,000 | 1,940,200 | 1.7800 | 0.607 | 0.607 | - | - | - | 3,232,249 | 0.6003 | 1.12% |
| 1998-07-27 | 0 | 1.780 | 1.780 | - | 1.780 | 1.780 | 38,000 | 67,640 | 1.7800 | 0.600 | 0.600 | - | 0.600 | 0.600 | 112,684 | 0.6003 | -1.66% |
| 1998-07-24 | 0 | 1.810 | 1.770 | - | 1.810 | 1.810 | 50,000 | 90,500 | 1.8100 | 0.610 | 0.597 | - | 0.610 | 0.610 | 148,268 | 0.6104 | 1.12% |
| 1998-07-23 | 0 | 1.790 | 1.770 | 1.810 | 1.760 | 1.800 | 268,000 | 478,680 | 1.7861 | 0.604 | 0.597 | 0.610 | 0.594 | 0.607 | 794,718 | 0.6023 | -2.72% |
| 1998-07-22 | 0 | 1.840 | 1.820 | - | 1.840 | 1.840 | 126,000 | 231,840 | 1.8400 | 0.620 | 0.614 | - | 0.620 | 0.620 | 373,636 | 0.6205 | 0.00% |
| 1998-07-21 | 0 | 1.840 | 1.840 | - | 1.840 | 1.840 | 4,000 | 7,360 | 1.8400 | 0.620 | 0.620 | - | 0.620 | 0.620 | 11,861 | 0.6205 | -1.08% |
| 1998-07-20 | 0 | 1.860 | 1.830 | - | - | - | 0 | 0 | - | 0.627 | 0.617 | - | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 1.860 | 1.860 | - | 1.830 | 1.850 | 644,000 | 1,190,200 | 1.8481 | 0.627 | 0.627 | - | 0.617 | 0.624 | 1,909,696 | 0.6232 | 0.54% |
| 1998-07-16 | 0 | 1.850 | 1.830 | 1.850 | 1.850 | 1.850 | 76,000 | 140,600 | 1.8500 | 0.624 | 0.617 | 0.624 | 0.624 | 0.624 | 225,368 | 0.6239 | 0.00% |
| 1998-07-15 | 0 | 1.850 | 1.820 | 1.850 | 1.850 | 1.860 | 200,000 | 370,200 | 1.8510 | 0.624 | 0.614 | 0.624 | 0.624 | 0.627 | 593,073 | 0.6242 | -5.13% |
| 1998-07-14 | 0 | 1.950 | - | 1.950 | - | - | 0 | 0 | - | 0.658 | - | 0.658 | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.950 | 80,000 | 156,000 | 1.9500 | 0.658 | 0.658 | 0.664 | 0.658 | 0.658 | 237,229 | 0.6576 | -1.02% |
| 1998-07-10 | 0 | 1.970 | 1.930 | 2.025 | 1.970 | 1.970 | 21,000 | 41,300 | 1.9667 | 0.664 | 0.651 | 0.683 | 0.664 | 0.664 | 62,273 | 0.6632 | -1.50% |
| 1998-07-09 | 0 | 2.000 | 1.970 | 2.000 | - | - | 0 | 0 | - | 0.674 | 0.664 | 0.674 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.000 | 12,000 | 24,000 | 2.0000 | 0.674 | 0.661 | 0.674 | 0.674 | 0.674 | 35,584 | 0.6745 | 1.52% |
| 1998-07-07 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.970 | 80,000 | 157,600 | 1.9700 | 0.664 | 0.661 | 0.674 | 0.664 | 0.664 | 237,229 | 0.6643 | 0.00% |
| 1998-07-06 | 0 | 1.970 | 1.970 | 2.000 | 1.970 | 1.970 | 6,000 | 11,820 | 1.9700 | 0.664 | 0.664 | 0.674 | 0.664 | 0.664 | 17,792 | 0.6643 | -1.50% |
| 1998-07-03 | 0 | 2.000 | - | 2.050 | 2.000 | 2.050 | 68,000 | 137,700 | 2.0250 | 0.674 | - | 0.691 | 0.674 | 0.691 | 201,645 | 0.6829 | -2.44% |
| 1998-07-02 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.100 | 168,880 | 351,616 | 2.0820 | 0.691 | 0.691 | 0.708 | 0.691 | 0.708 | 500,791 | 0.7021 | -2.38% |
| 1998-06-30 | 0 | 2.100 | 2.050 | 2.100 | 2.050 | 2.100 | 82,000 | 171,700 | 2.0939 | 0.708 | 0.691 | 0.708 | 0.691 | 0.708 | 243,160 | 0.7061 | 0.00% |
| 1998-06-29 | 0 | 2.100 | 2.050 | 2.125 | - | - | 0 | 0 | - | 0.708 | 0.691 | 0.717 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 2.100 | 2.075 | 2.200 | - | - | 0 | 0 | - | 0.708 | 0.700 | 0.742 | - | - | 0 | - | 0.00% |
| 1998-06-25 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.708 | 0.691 | - | 0.708 | 0.708 | 29,654 | 0.7082 | 2.44% |
| 1998-06-24 | 0 | 2.050 | 2.050 | 2.100 | - | - | 1,000 | 1,950 | 1.9500 | 0.691 | 0.691 | 0.708 | - | - | 2,965 | 0.6576 | 0.00% |
| 1998-06-23 | 0 | 2.050 | 2.050 | - | 2.025 | 2.050 | 70,000 | 143,050 | 2.0436 | 0.691 | 0.691 | - | 0.683 | 0.691 | 207,576 | 0.6891 | -1.20% |
| 1998-06-22 | 0 | 2.075 | 2.050 | 2.250 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 0.700 | 0.691 | 0.759 | 0.700 | 0.700 | 59,307 | 0.6997 | -5.68% |
| 1998-06-19 | 0 | 2.200 | 2.100 | - | 2.100 | 2.200 | 30,000 | 64,000 | 2.1333 | 0.742 | 0.708 | - | 0.708 | 0.742 | 88,961 | 0.7194 | 4.76% |
| 1998-06-18 | 0 | 2.100 | 2.075 | - | 2.100 | 2.250 | 40,000 | 85,150 | 2.1288 | 0.708 | 0.700 | - | 0.708 | 0.759 | 118,615 | 0.7179 | 5.00% |
| 1998-06-17 | 0 | 2.000 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.674 | 0.674 | 0.742 | - | - | 0 | - | 2.56% |
| 1998-06-16 | 0 | 1.950 | 1.950 | - | 1.950 | 1.950 | 30,000 | 58,500 | 1.9500 | 0.658 | 0.658 | - | 0.658 | 0.658 | 88,961 | 0.6576 | 0.00% |
| 1998-06-15 | 0 | 1.950 | 1.950 | 1.970 | 1.910 | 1.960 | 98,000 | 190,780 | 1.9467 | 0.658 | 0.658 | 0.664 | 0.644 | 0.661 | 290,606 | 0.6565 | 0.00% |
| 1998-06-12 | 0 | 1.950 | 1.950 | 2.150 | 1.950 | 2.150 | 354,000 | 730,250 | 2.0629 | 0.658 | 0.658 | 0.725 | 0.658 | 0.725 | 1,049,740 | 0.6956 | -9.30% |
| 1998-06-11 | 0 | 2.150 | 2.100 | - | - | - | 0 | 0 | - | 0.725 | 0.708 | - | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.275 | 50,000 | 109,650 | 2.1930 | 0.725 | 0.725 | 0.759 | 0.725 | 0.767 | 148,268 | 0.7395 | -10.42% |
| 1998-06-09 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.525 | 102,000 | 247,800 | 2.4294 | 0.809 | 0.792 | 0.826 | 0.809 | 0.851 | 302,467 | 0.8193 | -8.57% |
| 1998-06-08 | 0 | 2.625 | 2.525 | 2.625 | - | - | 0 | 0 | - | 0.885 | 0.851 | 0.885 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 2.625 | 2.550 | - | - | - | 2,000 | 5,100 | 2.5500 | 0.885 | 0.860 | - | - | - | 5,931 | 0.8599 | 0.00% |
| 1998-06-04 | 0 | 2.625 | 2.625 | 2.725 | 2.625 | 2.625 | 10,000 | 26,250 | 2.6250 | 0.885 | 0.885 | 0.919 | 0.885 | 0.885 | 29,654 | 0.8852 | -3.67% |
| 1998-06-03 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.919 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-02 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.919 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.919 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.919 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 2.725 | 2.725 | - | 2.725 | 2.725 | 30,000 | 81,750 | 2.7250 | 0.919 | 0.919 | - | 0.919 | 0.919 | 88,961 | 0.9189 | -0.91% |
| 1998-05-27 | 0 | 2.750 | 2.650 | 2.900 | - | - | 0 | 0 | - | 0.927 | 0.894 | 0.978 | - | - | 0 | - | 0.00% |
| 1998-05-26 | 0 | 2.750 | - | 3.000 | 2.750 | 2.800 | 44,000 | 122,000 | 2.7727 | 0.927 | - | 1.012 | 0.927 | 0.944 | 130,476 | 0.9350 | -5.17% |
| 1998-05-25 | 0 | 2.900 | 2.825 | - | - | - | 0 | 0 | - | 0.978 | 0.953 | - | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 2.900 | 2.825 | 3.000 | - | - | 0 | 0 | - | 0.978 | 0.953 | 1.012 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.978 | 0.944 | 0.995 | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 2.900 | 2.800 | 3.000 | 2.900 | 2.900 | 26,000 | 76,000 | 2.9231 | 0.978 | 0.944 | 1.012 | 0.978 | 0.978 | 77,100 | 0.9857 | -3.33% |
| 1998-05-19 | 0 | 3.000 | - | 3.025 | - | - | 0 | 0 | - | 1.012 | - | 1.020 | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 1.012 | - | 1.012 | - | - | 0 | - | -1.64% |
| 1998-05-15 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.029 | - | 1.029 | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 3.050 | - | 3.100 | - | - | 0 | 0 | - | 1.029 | - | 1.045 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 3.050 | - | 3.050 | 2.950 | 3.050 | 38,000 | 113,100 | 2.9763 | 1.029 | - | 1.029 | 0.995 | 1.029 | 112,684 | 1.0037 | 3.39% |
| 1998-05-12 | 0 | 2.950 | 2.950 | - | - | - | 0 | 0 | - | 0.995 | 0.995 | - | - | - | 0 | - | 5.36% |
| 1998-05-11 | 0 | 2.800 | 2.725 | - | - | - | 0 | 0 | - | 0.944 | 0.919 | - | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 2.800 | 2.800 | 2.875 | 2.800 | 2.875 | 44,000 | 124,450 | 2.8284 | 0.944 | 0.944 | 0.970 | 0.944 | 0.970 | 130,476 | 0.9538 | -3.45% |
| 1998-05-07 | 0 | 2.900 | 2.900 | 3.050 | 2.900 | 3.000 | 12,000 | 35,800 | 2.9833 | 0.978 | 0.978 | 1.029 | 0.978 | 1.012 | 35,584 | 1.0061 | -4.13% |
| 1998-05-06 | 0 | 3.025 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.020 | 1.012 | 1.045 | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 3.025 | 3.000 | 3.025 | 3.025 | 3.100 | 298,000 | 921,450 | 3.0921 | 1.020 | 1.012 | 1.020 | 1.020 | 1.045 | 883,679 | 1.0427 | -5.47% |
| 1998-05-04 | 0 | 3.200 | 3.200 | 3.400 | 3.200 | 3.200 | 116,000 | 371,200 | 3.2000 | 1.079 | 1.079 | 1.147 | 1.079 | 1.079 | 343,982 | 1.0791 | -7.25% |
| 1998-05-01 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.163 | - | 1.163 | - | - | 0 | - | -1.43% |
| 1998-04-30 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.180 | - | 1.180 | - | - | 0 | - | 0.00% |
| 1998-04-29 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.180 | - | 1.180 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 3.500 | - | 3.500 | - | - | 20,000 | 70,000 | 3.5000 | 1.180 | - | 1.180 | - | - | 59,307 | 1.1803 | 0.00% |
| 1998-04-27 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.180 | - | 1.180 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.180 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 3.500 | - | 3.550 | - | - | 0 | 0 | - | 1.180 | - | 1.197 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.180 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 3.500 | - | 3.550 | - | - | 0 | 0 | - | 1.180 | - | 1.197 | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.180 | - | 1.180 | - | - | 0 | - | -4.11% |
| 1998-04-17 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 1.231 | - | 1.231 | - | - | 0 | - | -1.35% |
| 1998-04-16 | 0 | 3.700 | - | 3.700 | - | - | 10,000 | 33,250 | 3.3250 | 1.248 | - | 1.248 | - | - | 29,654 | 1.1213 | 0.00% |
| 1998-04-15 | 0 | 3.700 | - | 3.700 | 3.700 | 3.700 | 58,000 | 193,600 | 3.3379 | 1.248 | - | 1.248 | 1.248 | 1.248 | 171,991 | 1.1256 | 5.71% |
| 1998-04-14 | 0 | 3.500 | 3.325 | 3.500 | 3.300 | 3.500 | 54,000 | 179,500 | 3.3241 | 1.180 | 1.121 | 1.180 | 1.113 | 1.180 | 160,130 | 1.1210 | 6.06% |
| 1998-04-09 | 0 | 3.300 | 3.200 | - | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 1.113 | 1.079 | - | 1.113 | 1.113 | 11,861 | 1.1128 | 3.12% |
| 1998-04-08 | 0 | 3.200 | 3.150 | 3.275 | 3.200 | 3.200 | 14,000 | 44,800 | 3.2000 | 1.079 | 1.062 | 1.104 | 1.079 | 1.079 | 41,515 | 1.0791 | 3.23% |
| 1998-04-07 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.045 | 1.045 | 1.071 | 1.045 | 1.045 | 59,307 | 1.0454 | 0.00% |
| 1998-04-03 | 0 | 3.100 | - | 3.200 | - | - | 0 | 0 | - | 1.045 | - | 1.079 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 72,000 | 223,200 | 3.1000 | 1.045 | 1.045 | - | 1.045 | 1.045 | 213,506 | 1.0454 | 0.81% |
| 1998-04-01 | 0 | 3.075 | 3.025 | - | - | - | 0 | 0 | - | 1.037 | 1.020 | - | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 3.075 | 3.025 | - | 3.050 | 3.075 | 20,000 | 61,250 | 3.0625 | 1.037 | 1.020 | - | 1.029 | 1.037 | 59,307 | 1.0328 | 0.00% |
| 1998-03-30 | 0 | 3.075 | 3.050 | - | - | - | 0 | 0 | - | 1.037 | 1.029 | - | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 80,000 | 247,500 | 3.0938 | 1.037 | 1.037 | 1.045 | 1.037 | 1.045 | 237,229 | 1.0433 | -0.81% |
| 1998-03-26 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.045 | 1.037 | 1.045 | 1.045 | 1.045 | 59,307 | 1.0454 | 0.00% |
| 1998-03-25 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 116,000 | 360,600 | 3.1086 | 1.045 | 1.045 | 1.062 | 1.045 | 1.062 | 343,982 | 1.0483 | -3.13% |
| 1998-03-24 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.079 | - | 1.079 | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 34,000 | 108,800 | 3.2000 | 1.079 | 1.079 | 1.113 | 1.079 | 1.079 | 100,822 | 1.0791 | 0.00% |
| 1998-03-20 | 0 | 3.200 | - | 3.250 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.079 | - | 1.096 | 1.079 | 1.079 | 88,961 | 1.0791 | -1.54% |
| 1998-03-19 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.096 | - | 1.113 | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.096 | - | 1.113 | - | - | 0 | - | 0.00% |
| 1998-03-17 | 0 | 3.250 | - | 3.250 | 3.250 | 3.300 | 12,000 | 39,500 | 3.2917 | 1.096 | - | 1.096 | 1.096 | 1.113 | 35,584 | 1.1100 | -1.52% |
| 1998-03-16 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 1.113 | 1.079 | 1.113 | 1.113 | 1.113 | 11,861 | 1.1128 | 3.12% |
| 1998-03-13 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 1.079 | 1.062 | - | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 3.200 | - | 3.300 | 3.200 | 3.250 | 86,020 | 275,561 | 3.2035 | 1.079 | - | 1.113 | 1.079 | 1.096 | 255,081 | 1.0803 | -1.54% |
| 1998-03-11 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.096 | - | 1.096 | - | - | 0 | - | -1.52% |
| 1998-03-10 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.113 | - | 1.113 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 3.300 | 3.200 | 3.300 | 3.250 | 3.300 | 16,001 | 52,303 | 3.2687 | 1.113 | 1.079 | 1.113 | 1.096 | 1.113 | 47,449 | 1.1023 | 0.00% |
| 1998-03-06 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.113 | - | 1.113 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.113 | - | 1.113 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 3.300 | - | 3.450 | - | - | 0 | 0 | - | 1.113 | - | 1.163 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.113 | - | 1.113 | - | - | 0 | - | 0.00% |
| 1998-03-02 | 0 | 3.300 | - | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.113 | - | 1.113 | 1.113 | 1.113 | 29,654 | 1.1128 | 3.12% |
| 1998-02-27 | 0 | 3.200 | 3.100 | - | 3.100 | 3.200 | 30,000 | 94,000 | 3.1333 | 1.079 | 1.045 | - | 1.045 | 1.079 | 88,961 | 1.0566 | 2.40% |
| 1998-02-26 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.150 | 90,000 | 282,750 | 3.1417 | 1.054 | 1.054 | 1.079 | 1.054 | 1.062 | 266,883 | 1.0595 | 2.46% |
| 1998-02-25 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 1.029 | 1.029 | - | 1.029 | 1.029 | 29,654 | 1.0285 | 0.00% |
| 1998-02-24 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.029 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.029 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 1.029 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 3.050 | - | 3.150 | 3.050 | 3.150 | 280,000 | 859,000 | 3.0679 | 1.029 | - | 1.062 | 1.029 | 1.062 | 830,302 | 1.0346 | 0.00% |
| 1998-02-18 | 0 | 3.050 | 2.950 | - | - | - | 0 | 0 | - | 1.029 | 0.995 | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 3.050 | 3.050 | - | - | - | 0 | 0 | - | 1.029 | 1.029 | - | - | - | 0 | - | 1.67% |
| 1998-02-16 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 1.012 | 1.012 | 1.045 | 1.012 | 1.012 | 29,654 | 1.0117 | -3.23% |
| 1998-02-13 | 0 | 3.100 | 3.000 | 3.150 | - | - | 2,000 | 5,800 | 2.9000 | 1.045 | 1.012 | 1.062 | - | - | 5,931 | 0.9780 | 0.00% |
| 1998-02-12 | 0 | 3.100 | 3.000 | - | 3.100 | 3.200 | 204,000 | 642,800 | 3.1510 | 1.045 | 1.012 | - | 1.045 | 1.079 | 604,935 | 1.0626 | -1.59% |
| 1998-02-11 | 0 | 3.150 | 3.150 | - | - | - | 0 | 0 | - | 1.062 | 1.062 | - | - | - | 0 | - | 1.61% |
| 1998-02-10 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 1.045 | 1.045 | - | - | - | 0 | - | 1.64% |
| 1998-02-09 | 0 | 3.050 | 3.050 | - | 2.950 | 3.000 | 30,000 | 88,900 | 2.9633 | 1.029 | 1.029 | - | 0.995 | 1.012 | 88,961 | 0.9993 | 8.93% |
| 1998-02-06 | 0 | 2.800 | 2.800 | - | - | - | 0 | 0 | - | 0.944 | 0.944 | - | - | - | 0 | - | 3.70% |
| 1998-02-05 | 0 | 2.700 | 2.650 | - | - | - | 0 | 0 | - | 0.911 | 0.894 | - | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 2.700 | 2.650 | - | 2.700 | 2.700 | 120,000 | 324,000 | 2.7000 | 0.911 | 0.894 | - | 0.911 | 0.911 | 355,844 | 0.9105 | 0.00% |
| 1998-02-03 | 0 | 2.700 | 2.700 | - | 2.600 | 2.600 | 40,000 | 104,000 | 2.6000 | 0.911 | 0.911 | - | 0.877 | 0.877 | 118,615 | 0.8768 | 3.85% |
| 1998-02-02 | 0 | 2.600 | 2.600 | - | - | - | 0 | 0 | - | 0.877 | 0.877 | - | - | - | 0 | - | 8.33% |
| 1998-01-27 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.809 | 0.809 | - | - | - | 0 | - | 2.13% |
| 1998-01-26 | 0 | 2.350 | 2.350 | - | 2.300 | 2.300 | 50,000 | 115,000 | 2.3000 | 0.792 | 0.792 | - | 0.776 | 0.776 | 148,268 | 0.7756 | -2.08% |
| 1998-01-23 | 0 | 2.400 | 2.400 | - | 2.300 | 2.450 | 164,000 | 387,200 | 2.3610 | 0.809 | 0.809 | - | 0.776 | 0.826 | 486,320 | 0.7962 | 0.00% |
| 1998-01-22 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.600 | 356,000 | 879,400 | 2.4702 | 0.809 | 0.792 | 0.826 | 0.809 | 0.877 | 1,055,670 | 0.8330 | -11.11% |
| 1998-01-21 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 122,000 | 329,400 | 2.7000 | 0.911 | 0.894 | 0.927 | 0.911 | 0.911 | 361,775 | 0.9105 | -3.57% |
| 1998-01-20 | 0 | 2.800 | 2.700 | 2.900 | 2.800 | 2.900 | 94,000 | 267,600 | 2.8468 | 0.944 | 0.911 | 0.978 | 0.944 | 0.978 | 278,744 | 0.9600 | 0.00% |
| 1998-01-19 | 0 | 2.800 | 2.775 | 2.900 | 2.800 | 2.800 | 50,000 | 140,000 | 2.8000 | 0.944 | 0.936 | 0.978 | 0.944 | 0.944 | 148,268 | 0.9442 | 3.70% |
| 1998-01-16 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.800 | 54,000 | 150,800 | 2.7926 | 0.911 | 0.911 | 0.944 | 0.911 | 0.944 | 160,130 | 0.9417 | -3.57% |
| 1998-01-15 | 0 | 2.800 | 2.800 | 3.000 | 2.800 | 2.900 | 110,000 | 313,500 | 2.8500 | 0.944 | 0.944 | 1.012 | 0.944 | 0.978 | 326,190 | 0.9611 | -3.45% |
| 1998-01-14 | 0 | 2.900 | - | - | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 0.978 | - | - | 0.978 | 0.978 | 59,307 | 0.9780 | 0.00% |
| 1998-01-13 | 0 | 2.900 | 2.700 | - | 2.700 | 2.900 | 94,000 | 269,600 | 2.8681 | 0.978 | 0.911 | - | 0.911 | 0.978 | 278,744 | 0.9672 | 0.00% |
| 1998-01-12 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.978 | - | 0.978 | - | - | 0 | - | -3.33% |
| 1998-01-09 | 0 | 3.000 | 3.000 | - | 3.000 | 3.100 | 248,000 | 751,000 | 3.0282 | 1.012 | 1.012 | - | 1.012 | 1.045 | 735,411 | 1.0212 | -7.69% |
| 1998-01-08 | 0 | 3.250 | 3.250 | 3.325 | 3.250 | 3.300 | 160,000 | 525,000 | 3.2813 | 1.096 | 1.096 | 1.121 | 1.096 | 1.113 | 474,459 | 1.1065 | 0.00% |
| 1998-01-07 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.350 | 194,000 | 639,000 | 3.2938 | 1.096 | 1.096 | 1.113 | 1.096 | 1.130 | 575,281 | 1.1108 | -3.70% |
| 1998-01-06 | 0 | 3.375 | 3.375 | 3.450 | 3.350 | 3.375 | 70,000 | 236,000 | 3.3714 | 1.138 | 1.138 | 1.163 | 1.130 | 1.138 | 207,576 | 1.1369 | -1.46% |
| 1998-01-05 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 1.155 | 1.147 | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 3.425 | 3.425 | - | 3.425 | 3.425 | 768,000 | 2,630,400 | 3.4250 | 1.155 | 1.155 | - | 1.155 | 1.155 | 2,277,401 | 1.1550 | 0.00% |
| 1997-12-31 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 104,000 | 361,300 | 3.4740 | 1.155 | 1.147 | 1.155 | 1.147 | 1.155 | 312,900 | 1.1547 | 0.72% |
| 1997-12-30 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.475 | 166,000 | 575,350 | 3.4660 | 1.147 | 1.147 | 1.155 | 1.147 | 1.155 | 499,437 | 1.1520 | -1.43% |
| 1997-12-29 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 520,000 | 1,820,000 | 3.5000 | 1.163 | 1.155 | 1.163 | 1.163 | 1.163 | 1,564,501 | 1.1633 | 0.00% |
| 1997-12-24 | 0 | 3.500 | 3.450 | - | 3.450 | 3.500 | 200,000 | 699,500 | 3.4975 | 1.163 | 1.147 | - | 1.147 | 1.163 | 601,731 | 1.1625 | -1.41% |
| 1997-12-23 | 0 | 3.550 | 3.550 | 3.650 | 3.500 | 3.550 | 40,000 | 141,250 | 3.5313 | 1.180 | 1.180 | 1.213 | 1.163 | 1.180 | 120,346 | 1.1737 | -1.39% |
| 1997-12-22 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.700 | 58,000 | 213,800 | 3.6862 | 1.197 | 1.197 | 1.230 | 1.197 | 1.230 | 174,502 | 1.2252 | -2.70% |
| 1997-12-19 | 0 | 3.700 | 3.675 | 3.725 | 3.700 | 3.750 | 122,000 | 455,500 | 3.7336 | 1.230 | 1.221 | 1.238 | 1.230 | 1.246 | 367,056 | 1.2410 | -3.90% |
| 1997-12-18 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.280 | - | 1.280 | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 3.850 | - | 3.900 | - | - | 0 | 0 | - | 1.280 | - | 1.296 | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.280 | - | 1.280 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.280 | - | 1.280 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.280 | - | 1.280 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.280 | - | 1.280 | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 3.850 | - | 3.900 | - | - | 0 | 0 | - | 1.280 | - | 1.296 | - | - | 0 | - | 0.00% |
| 1997-12-09 | 0 | 3.850 | - | 3.875 | - | - | 0 | 0 | - | 1.280 | - | 1.288 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 3.850 | 3.800 | 3.900 | 3.850 | 3.900 | 110,000 | 427,000 | 3.8818 | 1.280 | 1.263 | 1.296 | 1.280 | 1.296 | 330,952 | 1.2902 | -1.28% |
| 1997-12-05 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.925 | 100,000 | 390,750 | 3.9075 | 1.296 | 1.296 | 1.313 | 1.296 | 1.305 | 300,866 | 1.2988 | 0.00% |
| 1997-12-04 | 0 | 3.900 | - | 3.950 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 1.296 | - | 1.313 | 1.296 | 1.296 | 180,519 | 1.2963 | 0.65% |
| 1997-12-03 | 0 | 3.875 | - | 3.900 | 3.875 | 3.875 | 60,000 | 232,500 | 3.8750 | 1.288 | - | 1.296 | 1.288 | 1.288 | 180,519 | 1.2880 | -0.64% |
| 1997-12-02 | 0 | 3.900 | 3.800 | 3.900 | - | - | 0 | 0 | - | 1.296 | 1.263 | 1.296 | - | - | 0 | - | 0.00% |
| 1997-12-01 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 1.296 | 1.280 | 1.313 | 1.296 | 1.296 | 180,519 | 1.2963 | 0.00% |
| 1997-11-28 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 16,000 | 62,400 | 3.9000 | 1.296 | 1.296 | 1.329 | 1.296 | 1.296 | 48,138 | 1.2963 | -0.64% |
| 1997-11-27 | 0 | 3.925 | 3.925 | 4.100 | 3.925 | 3.950 | 74,000 | 291,450 | 3.9385 | 1.305 | 1.305 | 1.363 | 1.305 | 1.313 | 222,641 | 1.3091 | -0.63% |
| 1997-11-26 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.313 | 1.313 | 1.329 | - | - | 0 | - | 1.28% |
| 1997-11-25 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 1.296 | - | 1.329 | - | - | 0 | - | 0.00% |
| 1997-11-24 | 0 | 3.900 | 3.900 | 4.050 | 3.900 | 4.000 | 374,000 | 1,479,350 | 3.9555 | 1.296 | 1.296 | 1.346 | 1.296 | 1.329 | 1,125,237 | 1.3147 | -2.50% |
| 1997-11-21 | 0 | 4.000 | 3.950 | 4.200 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.329 | 1.313 | 1.396 | 1.329 | 1.329 | 30,087 | 1.3295 | 2.56% |
| 1997-11-20 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 3.950 | 16,000 | 62,900 | 3.9313 | 1.296 | 1.296 | 1.321 | 1.296 | 1.313 | 48,138 | 1.3066 | -2.50% |
| 1997-11-19 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.329 | - | 1.329 | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 324,000 | 1,296,000 | 4.0000 | 1.329 | 1.313 | 1.346 | 1.329 | 1.329 | 974,805 | 1.3295 | 1.27% |
| 1997-11-17 | 0 | 3.950 | 3.925 | - | - | - | 0 | 0 | - | 1.313 | 1.305 | - | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 3.950 | 3.875 | - | 3.850 | 3.950 | 211,000 | 819,400 | 3.8834 | 1.313 | 1.288 | - | 1.280 | 1.313 | 634,826 | 1.2907 | 4.64% |
| 1997-11-13 | 0 | 3.775 | 3.775 | 3.950 | 3.775 | 3.925 | 170,000 | 655,000 | 3.8529 | 1.255 | 1.255 | 1.313 | 1.255 | 1.305 | 511,472 | 1.2806 | -5.03% |
| 1997-11-12 | 0 | 3.975 | 3.900 | 3.975 | 3.900 | 4.000 | 168,000 | 663,950 | 3.9521 | 1.321 | 1.296 | 1.321 | 1.296 | 1.329 | 505,454 | 1.3136 | -0.63% |
| 1997-11-11 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.050 | 305,000 | 1,223,500 | 4.0115 | 1.329 | 1.313 | 1.329 | 1.329 | 1.346 | 917,640 | 1.3333 | -1.23% |
| 1997-11-10 | 0 | 4.050 | 3.975 | 4.100 | 3.975 | 4.050 | 470,000 | 1,888,850 | 4.0188 | 1.346 | 1.321 | 1.363 | 1.321 | 1.346 | 1,414,068 | 1.3358 | -0.61% |
| 1997-11-07 | 0 | 4.075 | 4.025 | - | 4.000 | 4.100 | 132,000 | 531,100 | 4.0235 | 1.354 | 1.338 | - | 1.329 | 1.363 | 397,143 | 1.3373 | -2.98% |
| 1997-11-06 | 0 | 4.200 | 4.200 | - | 4.100 | 4.200 | 118,000 | 488,600 | 4.1407 | 1.396 | 1.396 | - | 1.363 | 1.396 | 355,021 | 1.3763 | 0.00% |
| 1997-11-05 | 0 | 4.200 | 4.100 | - | - | - | 0 | 0 | - | 1.396 | 1.363 | - | - | - | 0 | - | 0.00% |
| 1997-11-04 | 0 | 4.200 | 4.100 | 4.300 | 4.200 | 4.300 | 120,000 | 511,000 | 4.2583 | 1.396 | 1.363 | 1.429 | 1.396 | 1.429 | 361,039 | 1.4154 | -2.33% |
| 1997-11-03 | 0 | 4.300 | 4.150 | 4.300 | 4.100 | 4.300 | 260,000 | 1,081,000 | 4.1577 | 1.429 | 1.379 | 1.429 | 1.363 | 1.429 | 782,251 | 1.3819 | 7.50% |
| 1997-10-31 | 0 | 4.000 | 3.900 | - | 3.700 | 4.000 | 590,000 | 2,330,000 | 3.9492 | 1.329 | 1.296 | - | 1.230 | 1.329 | 1,775,107 | 1.3126 | 8.11% |
| 1997-10-30 | 0 | 3.700 | 3.700 | 3.800 | - | - | 0 | 0 | - | 1.230 | 1.230 | 1.263 | - | - | 0 | - | 0.00% |
| 1997-10-29 | 0 | 3.700 | 3.700 | - | 3.650 | 3.700 | 392,000 | 1,445,400 | 3.6872 | 1.230 | 1.230 | - | 1.213 | 1.230 | 1,179,393 | 1.2255 | 4.23% |
| 1997-10-28 | 0 | 3.550 | 3.550 | 3.700 | 3.500 | 3.800 | 260,000 | 927,000 | 3.5654 | 1.180 | 1.180 | 1.230 | 1.163 | 1.263 | 782,251 | 1.1850 | -8.97% |
| 1997-10-27 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 4.000 | 752,000 | 2,931,450 | 3.8982 | 1.296 | 1.280 | 1.296 | 1.280 | 1.329 | 2,262,509 | 1.2957 | -1.89% |
| 1997-10-24 | 0 | 3.975 | 3.975 | 4.100 | 3.975 | 4.100 | 938,000 | 3,771,050 | 4.0203 | 1.321 | 1.321 | 1.363 | 1.321 | 1.363 | 2,822,119 | 1.3362 | -0.63% |
| 1997-10-23 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.500 | 1,168,000 | 4,909,700 | 4.2035 | 1.329 | 1.313 | 1.363 | 1.329 | 1.496 | 3,514,110 | 1.3971 | -13.04% |
| 1997-10-22 | 0 | 4.600 | 4.600 | 4.675 | 4.550 | 4.675 | 120,000 | 555,200 | 4.6267 | 1.529 | 1.529 | 1.554 | 1.512 | 1.554 | 361,039 | 1.5378 | -2.13% |
| 1997-10-21 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.800 | 222,000 | 1,053,450 | 4.7453 | 1.562 | 1.562 | 1.579 | 1.562 | 1.595 | 667,922 | 1.5772 | -1.05% |
| 1997-10-20 | 0 | 4.750 | 4.725 | - | 4.750 | 4.800 | 500,000 | 2,387,500 | 4.7750 | 1.579 | 1.570 | - | 1.579 | 1.595 | 1,504,328 | 1.5871 | -3.06% |
| 1997-10-17 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 80,000 | 392,000 | 4.9000 | 1.629 | 1.629 | 1.662 | 1.629 | 1.629 | 240,692 | 1.6286 | -2.00% |
| 1997-10-16 | 0 | 5.000 | 5.000 | - | 4.900 | 5.000 | 18,000 | 89,000 | 4.9444 | 1.662 | 1.662 | - | 1.629 | 1.662 | 54,156 | 1.6434 | 3.09% |
| 1997-10-15 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.975 | 479,000 | 2,347,600 | 4.9010 | 1.612 | 1.595 | 1.612 | 1.612 | 1.654 | 1,441,146 | 1.6290 | -2.51% |
| 1997-10-14 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.000 | 202,000 | 1,006,425 | 4.9823 | 1.654 | 1.654 | 1.662 | 1.645 | 1.662 | 607,748 | 1.6560 | 0.51% |
| 1997-10-13 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 151,000 | 752,350 | 4.9825 | 1.645 | 1.645 | 1.662 | 1.645 | 1.662 | 454,307 | 1.6560 | -1.98% |
| 1997-10-09 | 0 | 5.050 | 5.000 | 5.150 | 5.000 | 5.100 | 640,000 | 3,213,900 | 5.0217 | 1.678 | 1.662 | 1.712 | 1.662 | 1.695 | 1,925,540 | 1.6691 | -2.88% |
| 1997-10-08 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 82,000 | 427,300 | 5.2110 | 1.728 | 1.728 | 1.745 | 1.728 | 1.745 | 246,710 | 1.7320 | -0.95% |
| 1997-10-07 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 68,000 | 358,000 | 5.2647 | 1.745 | 1.745 | 1.762 | 1.745 | 1.762 | 204,589 | 1.7499 | -0.94% |
| 1997-10-06 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 74,000 | 389,000 | 5.2568 | 1.762 | 1.745 | 1.762 | 1.745 | 1.762 | 222,641 | 1.7472 | 0.95% |
| 1997-10-03 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 112,000 | 588,500 | 5.2545 | 1.745 | 1.745 | 1.762 | 1.745 | 1.762 | 336,969 | 1.7464 | 0.96% |
| 1997-09-30 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.250 | 168,000 | 874,900 | 5.2077 | 1.728 | 1.728 | 1.762 | 1.728 | 1.745 | 505,454 | 1.7309 | 0.97% |
| 1997-09-29 | 0 | 5.150 | 5.150 | 5.350 | - | - | 0 | 0 | - | 1.712 | 1.712 | 1.778 | - | - | 0 | - | 0.00% |
| 1997-09-26 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.250 | 114,000 | 594,500 | 5.2149 | 1.712 | 1.712 | 1.762 | 1.712 | 1.745 | 342,987 | 1.7333 | -3.74% |
| 1997-09-25 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 142,000 | 757,900 | 5.3373 | 1.778 | 1.762 | 1.778 | 1.762 | 1.795 | 427,229 | 1.7740 | 1.90% |
| 1997-09-24 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 96,000 | 502,000 | 5.2292 | 1.745 | 1.745 | 1.762 | 1.728 | 1.745 | 288,831 | 1.7380 | 0.96% |
| 1997-09-23 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.300 | 454,000 | 2,363,000 | 5.2048 | 1.728 | 1.712 | 1.745 | 1.712 | 1.762 | 1,365,930 | 1.7300 | -0.95% |
| 1997-09-22 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.250 | 208,000 | 1,076,500 | 5.1755 | 1.745 | 1.728 | 1.745 | 1.712 | 1.745 | 625,800 | 1.7202 | 1.94% |
| 1997-09-19 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.200 | 608,000 | 3,110,600 | 5.1161 | 1.712 | 1.695 | 1.712 | 1.678 | 1.728 | 1,829,263 | 1.7005 | 0.00% |
| 1997-09-18 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.200 | 958,760 | 4,942,224 | 5.1548 | 1.712 | 1.678 | 1.712 | 1.678 | 1.728 | 2,884,579 | 1.7133 | -0.96% |
| 1997-09-16 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.250 | 810,000 | 4,218,500 | 5.2080 | 1.728 | 1.712 | 1.728 | 1.728 | 1.745 | 2,437,011 | 1.7310 | 0.00% |
| 1997-09-15 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 218,000 | 1,144,000 | 5.2477 | 1.728 | 1.728 | 1.745 | 1.728 | 1.745 | 655,887 | 1.7442 | -0.95% |
| 1997-09-12 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.250 | 762,000 | 3,984,400 | 5.2289 | 1.745 | 1.728 | 1.762 | 1.712 | 1.745 | 2,292,596 | 1.7379 | 0.96% |
| 1997-09-11 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.250 | 268,000 | 1,399,200 | 5.2209 | 1.728 | 1.712 | 1.728 | 1.728 | 1.745 | 806,320 | 1.7353 | -0.95% |
| 1997-09-10 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 220,000 | 1,155,000 | 5.2500 | 1.745 | 1.745 | 1.762 | 1.745 | 1.745 | 661,904 | 1.7450 | -0.94% |
| 1997-09-09 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.300 | 200,000 | 1,053,500 | 5.2675 | 1.762 | 1.762 | 1.778 | 1.728 | 1.762 | 601,731 | 1.7508 | 0.95% |
| 1997-09-08 | 0 | 5.250 | 5.150 | 5.300 | 5.150 | 5.250 | 950,000 | 4,969,000 | 5.2305 | 1.745 | 1.712 | 1.762 | 1.712 | 1.745 | 2,858,223 | 1.7385 | 0.00% |
| 1997-09-05 | 0 | 5.250 | 5.150 | 5.250 | 5.150 | 5.250 | 550,000 | 2,864,000 | 5.2073 | 1.745 | 1.712 | 1.745 | 1.712 | 1.745 | 1,654,761 | 1.7308 | -0.94% |
| 1997-09-04 | 0 | 5.300 | 5.150 | 5.400 | 5.200 | 5.300 | 330,000 | 1,748,000 | 5.2970 | 1.762 | 1.712 | 1.795 | 1.728 | 1.762 | 992,856 | 1.7606 | -0.93% |
| 1997-09-03 | 0 | 5.350 | 5.250 | 5.400 | 5.200 | 5.350 | 676,000 | 3,584,500 | 5.3025 | 1.778 | 1.745 | 1.795 | 1.728 | 1.778 | 2,033,851 | 1.7624 | 6.05% |
| 1997-09-02 | 0 | 5.200 | 5.150 | 5.250 | 5.050 | 5.300 | 724,000 | 3,764,100 | 5.1990 | 1.677 | 1.661 | 1.693 | 1.628 | 1.709 | 2,245,191 | 1.6765 | 0.00% |
| 1997-09-01 | 0 | 5.200 | - | 5.200 | 5.200 | 5.450 | 598,000 | 3,235,400 | 5.4104 | 1.677 | - | 1.677 | 1.677 | 1.757 | 1,854,453 | 1.7447 | -3.70% |
| 1997-08-29 | 0 | 5.400 | 5.350 | 5.450 | 5.100 | 5.400 | 210,000 | 1,110,500 | 5.2881 | 1.741 | 1.725 | 1.757 | 1.645 | 1.741 | 651,229 | 1.7052 | 0.00% |
| 1997-08-28 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.650 | 1,114,000 | 6,087,200 | 5.4643 | 1.741 | 1.741 | 1.806 | 1.741 | 1.822 | 3,454,617 | 1.7620 | -1.82% |
| 1997-08-27 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.600 | 510,000 | 2,815,600 | 5.5208 | 1.774 | 1.757 | 1.774 | 1.757 | 1.806 | 1,581,557 | 1.7803 | -1.79% |
| 1997-08-26 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.650 | 386,000 | 2,164,700 | 5.6080 | 1.806 | 1.790 | 1.806 | 1.774 | 1.822 | 1,197,022 | 1.8084 | 0.00% |
| 1997-08-25 | 0 | 5.600 | 5.550 | 5.700 | 5.050 | 5.650 | 708,000 | 3,745,500 | 5.2903 | 1.806 | 1.790 | 1.838 | 1.628 | 1.822 | 2,195,573 | 1.7059 | 4.67% |
| 1997-08-22 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.400 | 40,000 | 215,100 | 5.3775 | 1.725 | 1.725 | 1.757 | 1.725 | 1.741 | 124,044 | 1.7341 | -2.73% |
| 1997-08-21 | 0 | 5.500 | 5.450 | 5.500 | 5.050 | 5.500 | 950,000 | 5,199,000 | 5.4726 | 1.774 | 1.757 | 1.774 | 1.628 | 1.774 | 2,946,038 | 1.7647 | 0.00% |
| 1997-08-20 | 0 | 5.500 | 5.400 | 5.550 | 5.350 | 5.500 | 276,000 | 1,492,800 | 5.4087 | 1.774 | 1.741 | 1.790 | 1.725 | 1.774 | 855,901 | 1.7441 | 3.77% |
| 1997-08-19 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 422,000 | 2,231,600 | 5.2882 | 1.709 | 1.693 | 1.709 | 1.693 | 1.709 | 1,308,661 | 1.7053 | -2.75% |
| 1997-08-15 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.550 | 738,000 | 4,057,000 | 5.4973 | 1.757 | 1.741 | 1.757 | 1.741 | 1.790 | 2,288,606 | 1.7727 | -1.80% |
| 1997-08-14 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 378,000 | 2,091,700 | 5.5336 | 1.790 | 1.774 | 1.806 | 1.774 | 1.790 | 1,172,213 | 1.7844 | 0.91% |
| 1997-08-13 | 0 | 5.500 | 5.400 | 5.550 | 5.400 | 5.500 | 676,000 | 3,697,600 | 5.4698 | 1.774 | 1.741 | 1.790 | 1.741 | 1.774 | 2,096,338 | 1.7638 | 0.00% |
| 1997-08-12 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 954,000 | 5,286,200 | 5.5411 | 1.774 | 1.774 | 1.806 | 1.774 | 1.790 | 2,958,442 | 1.7868 | 0.92% |
| 1997-08-11 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 266,000 | 1,446,700 | 5.4387 | 1.757 | 1.757 | 1.774 | 1.741 | 1.757 | 824,891 | 1.7538 | -0.91% |
| 1997-08-08 | 0 | 5.500 | 5.450 | 5.500 | 5.300 | 5.550 | 248,000 | 1,358,400 | 5.4774 | 1.774 | 1.757 | 1.774 | 1.709 | 1.790 | 769,071 | 1.7663 | 1.85% |
| 1997-08-07 | 0 | 5.400 | - | 5.400 | 5.400 | 5.600 | 584,000 | 3,195,300 | 5.4714 | 1.741 | - | 1.741 | 1.741 | 1.806 | 1,811,038 | 1.7643 | -2.70% |
| 1997-08-06 | 0 | 5.550 | 5.500 | 5.600 | 5.400 | 5.600 | 512,000 | 2,822,600 | 5.5129 | 1.790 | 1.774 | 1.806 | 1.741 | 1.806 | 1,587,759 | 1.7777 | 2.78% |
| 1997-08-05 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.500 | 692,000 | 3,725,900 | 5.3842 | 1.741 | 1.725 | 1.741 | 1.725 | 1.774 | 2,145,956 | 1.7362 | 1.89% |
| 1997-08-04 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 470,000 | 2,495,600 | 5.3098 | 1.709 | 1.709 | 1.725 | 1.693 | 1.725 | 1,457,513 | 1.7122 | 0.95% |
| 1997-08-01 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 664,000 | 3,496,300 | 5.2655 | 1.693 | 1.693 | 1.709 | 1.693 | 1.709 | 2,059,125 | 1.6980 | 0.00% |
| 1997-07-31 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.350 | 1,024,000 | 5,371,300 | 5.2454 | 1.693 | 1.693 | 1.709 | 1.677 | 1.725 | 3,175,519 | 1.6915 | 0.96% |
| 1997-07-30 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.250 | 404,000 | 2,092,000 | 5.1782 | 1.677 | 1.661 | 1.693 | 1.661 | 1.693 | 1,252,841 | 1.6698 | 0.00% |
| 1997-07-29 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 84,000 | 437,600 | 5.2095 | 1.677 | 1.677 | 1.693 | 1.677 | 1.693 | 260,492 | 1.6799 | -0.95% |
| 1997-07-28 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.400 | 660,000 | 3,497,000 | 5.2985 | 1.693 | 1.677 | 1.693 | 1.693 | 1.741 | 2,046,721 | 1.7086 | 0.00% |
| 1997-07-25 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.300 | 146,000 | 766,800 | 5.2521 | 1.693 | 1.677 | 1.693 | 1.677 | 1.709 | 452,759 | 1.6936 | -1.87% |
| 1997-07-24 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 72,000 | 386,400 | 5.3667 | 1.725 | 1.709 | 1.725 | 1.709 | 1.741 | 223,279 | 1.7306 | -0.93% |
| 1997-07-23 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.400 | 1,092,000 | 5,853,500 | 5.3603 | 1.741 | 1.693 | 1.741 | 1.693 | 1.741 | 3,386,393 | 1.7285 | 3.85% |
| 1997-07-22 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 154,000 | 805,000 | 5.2273 | 1.677 | 1.677 | 1.693 | 1.677 | 1.693 | 477,568 | 1.6856 | -0.95% |
| 1997-07-21 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.250 | 209,320 | 1,087,234 | 5.1941 | 1.693 | 1.693 | 1.709 | 1.645 | 1.693 | 649,121 | 1.6749 | 1.94% |
| 1997-07-18 | 0 | 5.150 | 5.150 | 5.300 | - | - | 0 | 0 | - | 1.661 | 1.661 | 1.709 | - | - | 0 | - | 0.00% |
| 1997-07-17 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.250 | 100,000 | 514,500 | 5.1450 | 1.661 | 1.661 | 1.693 | 1.645 | 1.693 | 310,109 | 1.6591 | 0.00% |
| 1997-07-16 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.250 | 170,000 | 876,500 | 5.1559 | 1.661 | 1.645 | 1.661 | 1.661 | 1.693 | 527,186 | 1.6626 | -2.83% |
| 1997-07-15 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.350 | 110,000 | 586,000 | 5.3273 | 1.709 | 1.693 | 1.709 | 1.709 | 1.725 | 341,120 | 1.7179 | -0.93% |
| 1997-07-14 | 0 | 5.350 | 5.350 | 5.450 | 5.300 | 5.500 | 854,000 | 4,604,200 | 5.3913 | 1.725 | 1.725 | 1.757 | 1.709 | 1.774 | 2,648,333 | 1.7385 | 0.94% |
| 1997-07-11 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.400 | 485,000 | 2,584,200 | 5.3282 | 1.709 | 1.709 | 1.725 | 1.693 | 1.741 | 1,504,030 | 1.7182 | 1.92% |
| 1997-07-10 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.200 | 463,219 | 2,366,034 | 5.1078 | 1.677 | 1.645 | 1.677 | 1.628 | 1.677 | 1,436,485 | 1.6471 | 2.97% |
| 1997-07-09 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 518,000 | 2,649,200 | 5.1143 | 1.628 | 1.628 | 1.645 | 1.628 | 1.661 | 1,606,366 | 1.6492 | -1.94% |
| 1997-07-08 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.200 | 200,000 | 1,035,000 | 5.1750 | 1.661 | 1.645 | 1.677 | 1.661 | 1.677 | 620,218 | 1.6688 | -0.96% |
| 1997-07-07 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 370,000 | 1,920,500 | 5.1905 | 1.677 | 1.661 | 1.677 | 1.661 | 1.693 | 1,147,404 | 1.6738 | -0.95% |
| 1997-07-04 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 128,000 | 672,000 | 5.2500 | 1.693 | 1.693 | 1.709 | 1.693 | 1.693 | 396,940 | 1.6930 | -0.94% |
| 1997-07-03 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 114,000 | 600,700 | 5.2693 | 1.709 | 1.693 | 1.709 | 1.677 | 1.709 | 353,525 | 1.6992 | -0.93% |
| 1997-06-27 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 327,200 | 1,749,860 | 5.3480 | 1.725 | 1.725 | 1.741 | 1.709 | 1.741 | 1,014,677 | 1.7245 | 0.94% |
| 1997-06-26 | 0 | 5.300 | 5.300 | 5.400 | 5.200 | 5.400 | 442,000 | 2,349,700 | 5.3161 | 1.709 | 1.709 | 1.741 | 1.677 | 1.741 | 1,370,683 | 1.7143 | -1.85% |
| 1997-06-25 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 60,000 | 322,500 | 5.3750 | 1.741 | 1.725 | 1.741 | 1.725 | 1.741 | 186,066 | 1.7333 | 0.00% |
| 1997-06-24 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 204,000 | 1,090,600 | 5.3461 | 1.741 | 1.725 | 1.741 | 1.709 | 1.741 | 632,623 | 1.7239 | 0.00% |
| 1997-06-23 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 636,000 | 3,411,200 | 5.3635 | 1.741 | 1.725 | 1.741 | 1.709 | 1.757 | 1,972,295 | 1.7296 | 1.89% |
| 1997-06-20 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.650 | 1,386,000 | 7,507,100 | 5.4164 | 1.709 | 1.709 | 1.757 | 1.709 | 1.822 | 4,298,114 | 1.7466 | -3.64% |
| 1997-06-19 | 0 | 5.500 | 5.450 | 5.500 | 5.300 | 5.600 | 916,000 | 5,012,400 | 5.4721 | 1.774 | 1.757 | 1.774 | 1.709 | 1.806 | 2,840,601 | 1.7646 | 5.77% |
| 1997-06-18 | 0 | 5.200 | 5.150 | 5.250 | 5.100 | 5.200 | 130,000 | 669,500 | 5.1500 | 1.677 | 1.661 | 1.693 | 1.645 | 1.677 | 403,142 | 1.6607 | 4.00% |
| 1997-06-17 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.400 | 1,140,000 | 5,820,700 | 5.1059 | 1.612 | 1.612 | 1.677 | 1.612 | 1.741 | 3,535,245 | 1.6465 | -0.99% |
| 1997-06-16 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.100 | 506,000 | 2,563,800 | 5.0668 | 1.628 | 1.612 | 1.628 | 1.628 | 1.645 | 1,569,153 | 1.6339 | 1.00% |
| 1997-06-13 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.100 | 670,000 | 3,370,850 | 5.0311 | 1.612 | 1.612 | 1.628 | 1.604 | 1.645 | 2,077,732 | 1.6224 | -0.99% |
| 1997-06-12 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.300 | 1,039,280 | 5,364,100 | 5.1614 | 1.628 | 1.612 | 1.628 | 1.628 | 1.709 | 3,222,903 | 1.6644 | -5.61% |
| 1997-06-11 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.500 | 832,000 | 4,471,900 | 5.3749 | 1.725 | 1.709 | 1.725 | 1.725 | 1.774 | 2,580,109 | 1.7332 | -2.73% |
| 1997-06-10 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.700 | 296,000 | 1,652,500 | 5.5828 | 1.774 | 1.774 | 1.806 | 1.774 | 1.838 | 917,923 | 1.8003 | 0.00% |
| 1997-06-06 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.800 | 254,000 | 1,429,700 | 5.6287 | 1.774 | 1.774 | 1.806 | 1.774 | 1.870 | 787,677 | 1.8151 | -3.51% |
| 1997-06-05 | 0 | 5.700 | 5.600 | - | 5.300 | 5.700 | 432,000 | 2,321,100 | 5.3729 | 1.838 | 1.806 | - | 1.709 | 1.838 | 1,339,672 | 1.7326 | 6.54% |
| 1997-06-04 | 0 | 5.350 | 5.300 | - | 5.300 | 5.350 | 50,000 | 265,200 | 5.3040 | 1.725 | 1.709 | - | 1.709 | 1.725 | 155,055 | 1.7104 | 0.94% |
| 1997-06-03 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 94,000 | 498,200 | 5.3000 | 1.709 | 1.693 | 1.725 | 1.709 | 1.709 | 291,503 | 1.7091 | 0.00% |
| 1997-06-02 | 0 | 5.300 | 5.250 | 5.300 | 5.150 | 5.300 | 160,000 | 840,700 | 5.2544 | 1.709 | 1.693 | 1.709 | 1.661 | 1.709 | 496,175 | 1.6944 | 1.92% |
| 1997-05-30 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 502,000 | 2,622,580 | 5.2243 | 1.677 | 1.677 | 1.693 | 1.661 | 1.693 | 1,556,748 | 1.6847 | 0.00% |
| 1997-05-29 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 52,000 | 271,900 | 5.2288 | 1.677 | 1.661 | 1.677 | 1.677 | 1.709 | 161,257 | 1.6861 | -3.70% |
| 1997-05-28 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.741 | 1.693 | 1.741 | - | - | 0 | - | 0.00% |
| 1997-05-27 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.500 | 140,000 | 759,100 | 5.4221 | 1.741 | 1.725 | 1.741 | 1.741 | 1.774 | 434,153 | 1.7485 | 0.00% |
| 1997-05-26 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 112,000 | 603,900 | 5.3920 | 1.741 | 1.725 | 1.741 | 1.725 | 1.741 | 347,322 | 1.7387 | 0.00% |
| 1997-05-23 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.400 | 330,000 | 1,769,700 | 5.3627 | 1.741 | 1.725 | 1.757 | 1.709 | 1.741 | 1,023,360 | 1.7293 | 1.89% |
| 1997-05-22 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.350 | 330,000 | 1,747,800 | 5.2964 | 1.709 | 1.693 | 1.725 | 1.693 | 1.725 | 1,023,360 | 1.7079 | 0.00% |
| 1997-05-21 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 1.709 | 1.693 | 1.709 | 1.709 | 1.709 | 93,033 | 1.7091 | 0.95% |
| 1997-05-20 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.350 | 130,640 | 691,700 | 5.2947 | 1.693 | 1.693 | 1.709 | 1.693 | 1.725 | 405,127 | 1.7074 | 0.00% |
| 1997-05-19 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.693 | 1.693 | 1.709 | 1.693 | 1.693 | 31,011 | 1.6930 | 0.00% |
| 1997-05-16 | 0 | 5.250 | 5.200 | 5.400 | 5.200 | 5.250 | 70,000 | 365,000 | 5.2143 | 1.693 | 1.677 | 1.741 | 1.677 | 1.693 | 217,076 | 1.6814 | 0.00% |
| 1997-05-15 | 0 | 5.250 | 5.250 | 5.400 | 5.250 | 5.550 | 146,000 | 779,700 | 5.3404 | 1.693 | 1.693 | 1.741 | 1.693 | 1.790 | 452,759 | 1.7221 | -2.78% |
| 1997-05-14 | 0 | 5.400 | 5.350 | 5.400 | 5.150 | 5.400 | 130,000 | 684,100 | 5.2623 | 1.741 | 1.725 | 1.741 | 1.661 | 1.741 | 403,142 | 1.6969 | 4.85% |
| 1997-05-13 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 210,400 | 1,084,660 | 5.1552 | 1.661 | 1.661 | 1.677 | 1.661 | 1.677 | 652,470 | 1.6624 | -0.96% |
| 1997-05-12 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 94,000 | 485,200 | 5.1617 | 1.677 | 1.677 | 1.693 | 1.661 | 1.677 | 291,503 | 1.6645 | 0.97% |
| 1997-05-09 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 84,000 | 428,500 | 5.1012 | 1.661 | 1.645 | 1.661 | 1.645 | 1.661 | 260,492 | 1.6450 | 1.98% |
| 1997-05-08 | 0 | 5.050 | 5.000 | 5.150 | 5.000 | 5.100 | 84,000 | 421,500 | 5.0179 | 1.628 | 1.612 | 1.661 | 1.612 | 1.645 | 260,492 | 1.6181 | -0.98% |
| 1997-05-07 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 64,000 | 326,400 | 5.1000 | 1.645 | 1.628 | 1.661 | 1.645 | 1.645 | 198,470 | 1.6446 | -0.97% |
| 1997-05-06 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 32,000 | 164,300 | 5.1344 | 1.661 | 1.661 | 1.677 | 1.645 | 1.661 | 99,235 | 1.6557 | 0.98% |
| 1997-05-05 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 280,400 | 1,186,460 | 4.2313 | 1.645 | 1.645 | 1.661 | 1.645 | 1.645 | 869,546 | 1.3645 | 0.00% |
| 1997-05-02 | 0 | 5.100 | 5.050 | 5.100 | - | - | 0 | 0 | - | 1.645 | 1.628 | 1.645 | - | - | 0 | - | 0.00% |
| 1997-05-01 | 0 | 5.100 | 5.000 | 5.100 | 4.975 | 5.100 | 42,000 | 212,450 | 5.0583 | 1.645 | 1.612 | 1.645 | 1.604 | 1.645 | 130,246 | 1.6311 | 2.51% |
| 1997-04-30 | 0 | 4.975 | 4.975 | 5.000 | - | - | 0 | 0 | - | 1.604 | 1.604 | 1.612 | - | - | 0 | - | 0.51% |
| 1997-04-29 | 0 | 4.950 | 4.925 | - | - | - | 0 | 0 | - | 1.596 | 1.588 | - | - | - | 0 | - | 0.00% |
| 1997-04-28 | 0 | 4.950 | 4.925 | 4.975 | 4.950 | 4.950 | 124,000 | 614,300 | 4.9540 | 1.596 | 1.588 | 1.604 | 1.596 | 1.596 | 384,535 | 1.5975 | -1.00% |
| 1997-04-25 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 194,000 | 968,250 | 4.9910 | 1.612 | 1.604 | 1.612 | 1.604 | 1.612 | 601,612 | 1.6094 | 0.00% |
| 1997-04-24 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 400,000 | 2,000,000 | 5.0000 | 1.612 | 1.604 | 1.612 | 1.612 | 1.612 | 1,240,437 | 1.6123 | 0.00% |
| 1997-04-23 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 430,000 | 2,152,350 | 5.0055 | 1.612 | 1.604 | 1.612 | 1.604 | 1.628 | 1,333,470 | 1.6141 | 1.01% |
| 1997-04-22 | 0 | 4.950 | 4.925 | 4.975 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 1.596 | 1.588 | 1.604 | 1.596 | 1.596 | 62,022 | 1.5962 | 0.00% |
| 1997-04-21 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.000 | 166,000 | 822,800 | 4.9566 | 1.596 | 1.596 | 1.612 | 1.580 | 1.612 | 514,781 | 1.5983 | 1.02% |
| 1997-04-18 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 5.000 | 506,000 | 2,500,700 | 4.9421 | 1.580 | 1.580 | 1.588 | 1.580 | 1.612 | 1,569,153 | 1.5937 | -2.00% |
| 1997-04-17 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.150 | 52,000 | 261,700 | 5.0327 | 1.612 | 1.612 | 1.661 | 1.612 | 1.661 | 161,257 | 1.6229 | 0.00% |
| 1997-04-16 | 0 | 5.000 | 5.000 | 5.150 | - | - | 0 | 0 | - | 1.612 | 1.612 | 1.661 | - | - | 0 | - | 0.00% |
| 1997-04-15 | 0 | 5.000 | 4.900 | 5.200 | 5.000 | 5.100 | 440,000 | 2,200,600 | 5.0014 | 1.612 | 1.580 | 1.677 | 1.612 | 1.645 | 1,364,481 | 1.6128 | -0.99% |
| 1997-04-14 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 150,000 | 757,500 | 5.0500 | 1.628 | 1.628 | 1.645 | 1.628 | 1.628 | 465,164 | 1.6285 | -0.98% |
| 1997-04-11 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 1.645 | 1.628 | 1.661 | 1.645 | 1.645 | 62,022 | 1.6446 | 0.00% |
| 1997-04-10 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 1.645 | 1.628 | 1.661 | 1.645 | 1.645 | 62,022 | 1.6446 | 0.00% |
| 1997-04-09 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 14,000 | 71,400 | 5.1000 | 1.645 | 1.645 | 1.661 | 1.645 | 1.645 | 43,415 | 1.6446 | 0.00% |
| 1997-04-08 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 1.645 | 1.628 | 1.661 | 1.645 | 1.645 | 31,011 | 1.6446 | 0.00% |
| 1997-04-07 | 0 | 5.100 | 5.000 | 5.150 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 1.645 | 1.612 | 1.661 | 1.645 | 1.645 | 31,011 | 1.6446 | 0.99% |
| 1997-04-04 | 0 | 5.050 | 5.000 | 5.200 | - | - | 0 | 0 | - | 1.628 | 1.612 | 1.677 | - | - | 0 | - | 0.00% |
| 1997-04-03 | 0 | 5.050 | 5.000 | 5.150 | - | - | 0 | 0 | - | 1.628 | 1.612 | 1.661 | - | - | 0 | - | 0.00% |
| 1997-04-02 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.200 | 72,000 | 363,900 | 5.0542 | 1.628 | 1.612 | 1.645 | 1.628 | 1.677 | 223,279 | 1.6298 | 1.00% |
| 1997-04-01 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 44,000 | 220,200 | 5.0045 | 1.612 | 1.612 | 1.628 | 1.612 | 1.628 | 136,448 | 1.6138 | -1.96% |
| 1997-03-27 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 54,000 | 277,900 | 5.1463 | 1.645 | 1.645 | 1.661 | 1.645 | 1.677 | 167,459 | 1.6595 | -0.97% |
| 1997-03-26 | 0 | 5.150 | 5.050 | 5.150 | 5.150 | 5.150 | 30,000 | 154,500 | 5.1500 | 1.661 | 1.628 | 1.661 | 1.661 | 1.661 | 93,033 | 1.6607 | 0.98% |
| 1997-03-25 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 1.645 | 1.628 | 1.661 | 1.645 | 1.645 | 62,022 | 1.6446 | -0.97% |
| 1997-03-24 | 0 | 5.150 | 5.050 | 5.200 | 5.050 | 5.150 | 604,000 | 3,108,200 | 5.1460 | 1.661 | 1.628 | 1.677 | 1.628 | 1.661 | 1,873,060 | 1.6594 | 3.52% |
| 1997-03-21 | 0 | 4.975 | 4.975 | 5.200 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 1.604 | 1.604 | 1.677 | 1.596 | 1.596 | 62,022 | 1.5962 | -0.50% |
| 1997-03-20 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 110,000 | 556,200 | 5.0564 | 1.612 | 1.612 | 1.645 | 1.612 | 1.645 | 341,120 | 1.6305 | -1.96% |
| 1997-03-19 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.100 | 56,000 | 284,600 | 5.0821 | 1.645 | 1.645 | 1.677 | 1.628 | 1.645 | 173,661 | 1.6388 | 0.00% |
| 1997-03-18 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 34,000 | 173,200 | 5.0941 | 1.645 | 1.645 | 1.661 | 1.628 | 1.645 | 105,437 | 1.6427 | -1.92% |
| 1997-03-17 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 28,000 | 145,000 | 5.1786 | 1.677 | 1.661 | 1.677 | 1.661 | 1.677 | 86,831 | 1.6699 | 4.00% |
| 1997-03-14 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.100 | 4,098,000 | 20,522,900 | 5.0080 | 1.612 | 1.612 | 1.661 | 1.612 | 1.645 | 12,708,276 | 1.6149 | -3.85% |
| 1997-03-13 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.300 | 206,000 | 1,082,300 | 5.2539 | 1.677 | 1.677 | 1.693 | 1.677 | 1.709 | 638,825 | 1.6942 | -0.95% |
| 1997-03-12 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 114,000 | 598,000 | 5.2456 | 1.693 | 1.677 | 1.709 | 1.677 | 1.693 | 353,525 | 1.6915 | 0.00% |
| 1997-03-11 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 110,000 | 580,400 | 5.2764 | 1.693 | 1.693 | 1.709 | 1.693 | 1.709 | 341,120 | 1.7015 | -0.94% |
| 1997-03-10 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.350 | 210,000 | 1,112,000 | 5.2952 | 1.709 | 1.693 | 1.741 | 1.693 | 1.725 | 651,229 | 1.7075 | 0.00% |
| 1997-03-07 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 82,000 | 434,600 | 5.3000 | 1.709 | 1.693 | 1.709 | 1.709 | 1.709 | 254,290 | 1.7091 | 0.00% |
| 1997-03-06 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 192,000 | 1,017,600 | 5.3000 | 1.709 | 1.693 | 1.725 | 1.709 | 1.709 | 595,410 | 1.7091 | -0.93% |
| 1997-03-05 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 76,000 | 405,100 | 5.3303 | 1.725 | 1.709 | 1.725 | 1.709 | 1.725 | 235,683 | 1.7188 | -0.93% |
| 1997-03-04 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 122,000 | 660,000 | 5.4098 | 1.741 | 1.725 | 1.741 | 1.741 | 1.757 | 378,333 | 1.7445 | 0.00% |
| 1997-03-03 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 82,000 | 440,200 | 5.3683 | 1.741 | 1.725 | 1.741 | 1.725 | 1.741 | 254,290 | 1.7311 | 0.93% |
| 1997-02-28 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 480,000 | 2,553,000 | 5.3188 | 1.725 | 1.693 | 1.741 | 1.693 | 1.725 | 1,488,524 | 1.7151 | -0.93% |
| 1997-02-27 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 92,000 | 496,400 | 5.3957 | 1.741 | 1.725 | 1.741 | 1.709 | 1.757 | 285,300 | 1.7399 | 0.93% |
| 1997-02-26 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 250,000 | 1,335,500 | 5.3420 | 1.725 | 1.725 | 1.741 | 1.709 | 1.741 | 775,273 | 1.7226 | -0.93% |
| 1997-02-25 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 164,000 | 886,600 | 5.4061 | 1.741 | 1.725 | 1.741 | 1.741 | 1.757 | 508,579 | 1.7433 | 0.93% |
| 1997-02-24 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 226,000 | 1,216,600 | 5.3832 | 1.725 | 1.725 | 1.741 | 1.725 | 1.741 | 700,847 | 1.7359 | -0.93% |
| 1997-02-21 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 106,000 | 575,500 | 5.4292 | 1.741 | 1.741 | 1.757 | 1.741 | 1.774 | 328,716 | 1.7508 | -1.82% |
| 1997-02-20 | 0 | 5.500 | 5.350 | 5.500 | 5.500 | 5.500 | 24,000 | 132,000 | 5.5000 | 1.774 | 1.725 | 1.774 | 1.774 | 1.774 | 74,426 | 1.7736 | 1.85% |
| 1997-02-19 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 90,000 | 481,500 | 5.3500 | 1.741 | 1.725 | 1.741 | 1.709 | 1.741 | 279,098 | 1.7252 | 0.00% |
| 1997-02-18 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.450 | 120,000 | 650,200 | 5.4183 | 1.741 | 1.741 | 1.774 | 1.741 | 1.757 | 372,131 | 1.7472 | -1.82% |
| 1997-02-17 | 0 | 5.500 | 5.450 | 5.550 | 5.350 | 5.500 | 7,480,000 | 38,187,000 | 5.1052 | 1.774 | 1.757 | 1.790 | 1.725 | 1.774 | 23,196,171 | 1.6463 | 1.85% |
| 1997-02-14 | 0 | 5.400 | 5.350 | 5.500 | 5.350 | 5.400 | 136,000 | 733,400 | 5.3926 | 1.741 | 1.725 | 1.774 | 1.725 | 1.741 | 421,749 | 1.7390 | -0.92% |
| 1997-02-13 | 0 | 5.450 | 5.450 | 5.600 | 5.450 | 5.450 | 11,725 | 62,176 | 5.3029 | 1.757 | 1.757 | 1.806 | 1.757 | 1.757 | 36,360 | 1.7100 | -0.91% |
| 1997-02-12 | 0 | 5.500 | 5.450 | 5.600 | - | - | 0 | 0 | - | 1.774 | 1.757 | 1.806 | - | - | 0 | - | 0.00% |
| 1997-02-11 | 0 | 5.500 | - | 5.550 | 5.500 | 5.550 | 80,000 | 441,200 | 5.5150 | 1.774 | - | 1.790 | 1.774 | 1.790 | 248,087 | 1.7784 | -0.90% |
| 1997-02-10 | 0 | 5.550 | 5.500 | 5.600 | 5.550 | 5.550 | 30,000 | 166,500 | 5.5500 | 1.790 | 1.774 | 1.806 | 1.790 | 1.790 | 93,033 | 1.7897 | 0.91% |
| 1997-02-05 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 2,004,000 | 10,222,000 | 5.1008 | 1.774 | 1.741 | 1.790 | 1.774 | 1.774 | 6,214,589 | 1.6448 | 1.85% |
| 1997-02-04 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.550 | 243,000 | 1,321,800 | 5.4395 | 1.741 | 1.741 | 1.774 | 1.741 | 1.790 | 753,565 | 1.7541 | 0.00% |
| 1997-02-03 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.550 | 330,000 | 1,794,000 | 5.4364 | 1.741 | 1.725 | 1.741 | 1.741 | 1.790 | 1,023,360 | 1.7530 | -2.70% |
| 1997-01-31 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 178,000 | 991,300 | 5.5691 | 1.790 | 1.774 | 1.790 | 1.790 | 1.806 | 551,994 | 1.7959 | 0.00% |
| 1997-01-30 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.550 | 110,000 | 610,500 | 5.5500 | 1.790 | 1.774 | 1.790 | 1.790 | 1.790 | 341,120 | 1.7897 | 0.00% |
| 1997-01-29 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 23,260 | 128,052 | 5.5052 | 1.790 | 1.774 | 1.790 | 1.774 | 1.790 | 72,131 | 1.7753 | 0.00% |
| 1997-01-28 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 116,000 | 643,000 | 5.5431 | 1.790 | 1.774 | 1.806 | 1.774 | 1.790 | 359,727 | 1.7875 | 0.91% |
| 1997-01-27 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.500 | 74,000 | 406,900 | 5.4986 | 1.774 | 1.774 | 1.790 | 1.757 | 1.774 | 229,481 | 1.7731 | 0.00% |
| 1997-01-24 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 236,000 | 1,304,500 | 5.5275 | 1.774 | 1.774 | 1.806 | 1.774 | 1.806 | 731,858 | 1.7825 | -3.51% |
| 1997-01-23 | 0 | 5.700 | - | 5.700 | 5.650 | 5.700 | 354,000 | 2,016,300 | 5.6958 | 1.838 | - | 1.838 | 1.822 | 1.838 | 1,097,787 | 1.8367 | 0.00% |
| 1997-01-22 | 0 | 5.700 | 5.600 | 5.750 | 5.700 | 5.700 | 16,000 | 91,200 | 5.7000 | 1.838 | 1.806 | 1.854 | 1.838 | 1.838 | 49,617 | 1.8381 | 0.00% |
| 1997-01-21 | 0 | 5.700 | 5.600 | 5.800 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 1.838 | 1.806 | 1.870 | 1.838 | 1.838 | 62,022 | 1.8381 | -1.72% |
| 1997-01-20 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 1.870 | 1.838 | 1.870 | 1.870 | 1.870 | 62,022 | 1.8703 | 1.75% |
| 1997-01-17 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 172,000 | 981,300 | 5.7052 | 1.838 | 1.838 | 1.854 | 1.838 | 1.870 | 533,388 | 1.8397 | -2.56% |
| 1997-01-16 | 0 | 5.850 | 5.750 | 5.850 | 5.700 | 5.850 | 14,000 | 80,400 | 5.7429 | 1.886 | 1.854 | 1.886 | 1.838 | 1.886 | 43,415 | 1.8519 | 1.74% |
| 1997-01-15 | 0 | 5.750 | 5.750 | - | 5.750 | 5.750 | 44,000 | 253,000 | 5.7500 | 1.854 | 1.854 | - | 1.854 | 1.854 | 136,448 | 1.8542 | 1.77% |
| 1997-01-14 | 0 | 5.650 | 5.650 | 5.750 | - | - | 0 | 0 | - | 1.822 | 1.822 | 1.854 | - | - | 0 | - | 0.00% |
| 1997-01-13 | 0 | 5.650 | 5.650 | 5.850 | 5.650 | 5.700 | 48,000 | 271,500 | 5.6563 | 1.822 | 1.822 | 1.886 | 1.822 | 1.838 | 148,852 | 1.8240 | 0.00% |
| 1997-01-10 | 0 | 5.650 | 5.600 | - | 5.550 | 5.700 | 642,000 | 3,624,300 | 5.6453 | 1.822 | 1.806 | - | 1.790 | 1.838 | 1,990,901 | 1.8204 | -0.62% |
| 1997-01-09 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.900 | 394,000 | 2,271,800 | 5.7660 | 1.833 | 1.817 | 1.833 | 1.817 | 1.881 | 1,235,800 | 1.8383 | -3.36% |
| 1997-01-08 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 66,800 | 397,680 | 5.9533 | 1.897 | 1.881 | 1.913 | 1.897 | 1.913 | 209,521 | 1.8980 | 1.71% |
| 1997-01-07 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 104,000 | 619,500 | 5.9567 | 1.865 | 1.865 | 1.913 | 1.865 | 1.913 | 326,201 | 1.8991 | -2.50% |
| 1997-01-06 | 0 | 6.000 | 5.950 | 6.100 | 5.950 | 6.000 | 96,000 | 573,900 | 5.9781 | 1.913 | 1.897 | 1.945 | 1.897 | 1.913 | 301,109 | 1.9060 | 3.45% |
| 1997-01-03 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.800 | 164,000 | 951,200 | 5.8000 | 1.849 | 1.833 | 1.881 | 1.849 | 1.849 | 514,394 | 1.8492 | 0.00% |
| 1997-01-02 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.900 | 68,000 | 395,400 | 5.8147 | 1.849 | 1.849 | 1.881 | 1.849 | 1.881 | 213,285 | 1.8539 | 0.00% |
| 1996-12-31 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.850 | 68,000 | 395,700 | 5.8191 | 1.849 | 1.849 | 1.881 | 1.817 | 1.865 | 213,285 | 1.8553 | 0.00% |
| 1996-12-30 | 0 | 5.800 | 5.800 | 5.950 | 5.800 | 6.000 | 128,000 | 750,800 | 5.8656 | 1.849 | 1.849 | 1.897 | 1.849 | 1.913 | 401,478 | 1.8701 | -3.33% |
| 1996-12-27 | 0 | 6.000 | 5.850 | 6.000 | 5.950 | 6.000 | 84,000 | 501,500 | 5.9702 | 1.913 | 1.865 | 1.913 | 1.897 | 1.913 | 263,470 | 1.9034 | 1.69% |
| 1996-12-24 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.950 | 120,000 | 709,800 | 5.9150 | 1.881 | 1.865 | 1.897 | 1.881 | 1.897 | 376,386 | 1.8858 | 0.00% |
| 1996-12-23 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.950 | 108,000 | 637,900 | 5.9065 | 1.881 | 1.865 | 1.881 | 1.881 | 1.897 | 338,747 | 1.8831 | -0.84% |
| 1996-12-20 | 0 | 5.950 | 5.950 | 6.000 | 5.850 | 5.950 | 294,000 | 1,730,500 | 5.8861 | 1.897 | 1.897 | 1.913 | 1.865 | 1.897 | 922,145 | 1.8766 | 2.59% |
| 1996-12-19 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 814,000 | 4,735,100 | 5.8171 | 1.849 | 1.833 | 1.849 | 1.849 | 1.865 | 2,553,151 | 1.8546 | 0.00% |
| 1996-12-18 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 6.000 | 1,140,000 | 6,672,000 | 5.8526 | 1.849 | 1.833 | 1.849 | 1.849 | 1.913 | 3,575,666 | 1.8659 | -3.33% |
| 1996-12-17 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 70,000 | 420,000 | 6.0000 | 1.913 | 1.897 | 1.929 | 1.913 | 1.913 | 219,558 | 1.9129 | 0.00% |
| 1996-12-16 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 1.913 | 1.913 | 1.977 | 1.913 | 1.913 | 6,273 | 1.9129 | 0.00% |
| 1996-12-13 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.050 | 80,000 | 481,000 | 6.0125 | 1.913 | 1.913 | 1.945 | 1.913 | 1.929 | 250,924 | 1.9169 | -2.44% |
| 1996-12-12 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.150 | 35,000 | 214,300 | 6.1229 | 1.961 | 1.945 | 1.977 | 1.945 | 1.961 | 109,779 | 1.9521 | 0.00% |
| 1996-12-11 | 0 | 6.150 | 6.100 | 6.200 | 6.150 | 6.200 | 106,000 | 655,700 | 6.1858 | 1.961 | 1.945 | 1.977 | 1.961 | 1.977 | 332,474 | 1.9722 | 0.00% |
| 1996-12-10 | 0 | 6.150 | 6.150 | 6.250 | 6.050 | 6.350 | 197,000 | 1,211,050 | 6.1475 | 1.961 | 1.961 | 1.993 | 1.929 | 2.025 | 617,900 | 1.9599 | -2.38% |
| 1996-12-09 | 0 | 6.300 | 6.200 | 6.350 | 5.950 | 6.300 | 459,000 | 2,859,450 | 6.2297 | 2.009 | 1.977 | 2.025 | 1.897 | 2.009 | 1,439,676 | 1.9862 | 3.28% |
| 1996-12-06 | 0 | 6.100 | 6.100 | 6.150 | 5.950 | 6.200 | 340,000 | 2,069,400 | 6.0865 | 1.945 | 1.945 | 1.961 | 1.897 | 1.977 | 1,066,427 | 1.9405 | -4.69% |
| 1996-12-05 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.500 | 56,000 | 360,500 | 6.4375 | 2.040 | 2.040 | 2.056 | 2.040 | 2.072 | 175,647 | 2.0524 | -1.54% |
| 1996-12-04 | 0 | 6.500 | 6.350 | 6.500 | 6.400 | 6.600 | 327,000 | 2,123,800 | 6.4948 | 2.072 | 2.025 | 2.072 | 2.040 | 2.104 | 1,025,652 | 2.0707 | 0.78% |
| 1996-12-03 | 0 | 6.450 | 6.450 | 6.500 | 6.200 | 6.450 | 242,000 | 1,536,500 | 6.3492 | 2.056 | 2.056 | 2.072 | 1.977 | 2.056 | 759,045 | 2.0243 | 3.20% |
| 1996-12-02 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 241,000 | 1,506,300 | 6.2502 | 1.993 | 1.993 | 2.009 | 1.993 | 2.009 | 755,908 | 1.9927 | 0.81% |
| 1996-11-29 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.350 | 440,000 | 2,742,300 | 6.2325 | 1.977 | 1.977 | 1.993 | 1.977 | 2.025 | 1,380,082 | 1.9871 | -0.80% |
| 1996-11-28 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 408,000 | 2,538,100 | 6.2208 | 1.993 | 1.993 | 2.009 | 1.977 | 2.009 | 1,279,712 | 1.9833 | 0.00% |
| 1996-11-27 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.350 | 306,000 | 1,916,900 | 6.2644 | 1.993 | 1.993 | 2.009 | 1.977 | 2.025 | 959,784 | 1.9972 | -1.57% |
| 1996-11-26 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.500 | 471,000 | 3,013,400 | 6.3979 | 2.025 | 2.009 | 2.040 | 2.025 | 2.072 | 1,477,315 | 2.0398 | -0.78% |
| 1996-11-25 | 0 | 6.400 | 6.350 | 6.400 | 6.200 | 6.450 | 558,000 | 3,535,100 | 6.3353 | 2.040 | 2.025 | 2.040 | 1.977 | 2.056 | 1,750,194 | 2.0198 | 3.23% |
| 1996-11-22 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.200 | 476,000 | 2,924,800 | 6.1445 | 1.977 | 1.945 | 1.977 | 1.945 | 1.977 | 1,492,997 | 1.9590 | 3.33% |
| 1996-11-21 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.150 | 518,000 | 3,158,500 | 6.0975 | 1.913 | 1.913 | 1.929 | 1.913 | 1.961 | 1,624,732 | 1.9440 | -0.83% |
| 1996-11-20 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.100 | 556,400 | 3,365,120 | 6.0480 | 1.929 | 1.929 | 1.945 | 1.913 | 1.945 | 1,745,176 | 1.9282 | 1.68% |
| 1996-11-19 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 6.000 | 676,000 | 4,024,500 | 5.9534 | 1.897 | 1.881 | 1.913 | 1.881 | 1.913 | 2,120,307 | 1.8981 | 1.71% |
| 1996-11-18 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.950 | 542,000 | 3,173,200 | 5.8546 | 1.865 | 1.865 | 1.881 | 1.849 | 1.897 | 1,700,010 | 1.8666 | -1.68% |
| 1996-11-15 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 1,756,200 | 10,464,050 | 5.9583 | 1.897 | 1.881 | 1.897 | 1.881 | 1.913 | 5,508,407 | 1.8997 | 1.71% |
| 1996-11-14 | 0 | 5.850 | 5.800 | 5.900 | 5.600 | 5.950 | 1,130,000 | 6,508,200 | 5.7595 | 1.865 | 1.849 | 1.881 | 1.785 | 1.897 | 3,544,300 | 1.8362 | 4.46% |
| 1996-11-13 | 0 | 5.600 | 5.500 | 5.650 | 5.500 | 5.600 | 290,000 | 1,610,000 | 5.5517 | 1.785 | 1.754 | 1.801 | 1.754 | 1.785 | 909,599 | 1.7700 | 1.82% |
| 1996-11-12 | 0 | 5.500 | 5.500 | 5.600 | 5.450 | 5.500 | 104,000 | 571,500 | 5.4952 | 1.754 | 1.754 | 1.785 | 1.738 | 1.754 | 326,201 | 1.7520 | 0.00% |
| 1996-11-11 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 42,000 | 231,000 | 5.5000 | 1.754 | 1.738 | 1.754 | 1.754 | 1.754 | 131,735 | 1.7535 | 0.92% |
| 1996-11-08 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 30,000 | 163,500 | 5.4500 | 1.738 | 1.722 | 1.738 | 1.738 | 1.738 | 94,096 | 1.7376 | 0.00% |
| 1996-11-07 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.600 | 224,000 | 1,243,400 | 5.5509 | 1.738 | 1.738 | 1.754 | 1.738 | 1.785 | 702,587 | 1.7697 | 0.93% |
| 1996-11-06 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.722 | 1.722 | 1.754 | 1.722 | 1.722 | 12,546 | 1.7216 | 0.93% |
| 1996-11-05 | 0 | 5.350 | 5.350 | 5.500 | - | - | 0 | 0 | - | 1.706 | 1.706 | 1.754 | - | - | 0 | - | 0.00% |
| 1996-11-04 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.450 | 56,000 | 303,000 | 5.4107 | 1.706 | 1.706 | 1.754 | 1.706 | 1.738 | 175,647 | 1.7251 | -1.83% |
| 1996-11-01 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.500 | 136,000 | 746,400 | 5.4882 | 1.738 | 1.722 | 1.754 | 1.738 | 1.754 | 426,571 | 1.7498 | -0.91% |
| 1996-10-31 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 86,000 | 467,700 | 5.4384 | 1.754 | 1.722 | 1.754 | 1.722 | 1.754 | 269,743 | 1.7339 | 3.77% |
| 1996-10-30 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.690 | 1.690 | 1.722 | 1.690 | 1.690 | 62,731 | 1.6898 | 0.00% |
| 1996-10-29 | 0 | 5.300 | 5.300 | 5.400 | 5.200 | 5.300 | 20,250 | 106,950 | 5.2815 | 1.690 | 1.690 | 1.722 | 1.658 | 1.690 | 63,515 | 1.6839 | -1.85% |
| 1996-10-28 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 22,200 | 119,830 | 5.3977 | 1.722 | 1.706 | 1.738 | 1.722 | 1.722 | 69,631 | 1.7209 | 0.00% |
| 1996-10-25 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 72,000 | 388,800 | 5.4000 | 1.722 | 1.706 | 1.722 | 1.722 | 1.722 | 225,832 | 1.7216 | 0.00% |
| 1996-10-24 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 38,000 | 205,700 | 5.4132 | 1.722 | 1.722 | 1.738 | 1.722 | 1.738 | 119,189 | 1.7258 | -0.92% |
| 1996-10-23 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 64,250 | 348,400 | 5.4226 | 1.738 | 1.722 | 1.738 | 1.722 | 1.738 | 201,523 | 1.7288 | -0.91% |
| 1996-10-22 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 92,000 | 503,200 | 5.4696 | 1.754 | 1.738 | 1.754 | 1.738 | 1.754 | 288,563 | 1.7438 | 1.85% |
| 1996-10-18 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.500 | 297,200 | 1,622,780 | 5.4602 | 1.722 | 1.722 | 1.785 | 1.722 | 1.754 | 932,182 | 1.7408 | 0.00% |
| 1996-10-17 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 350,000 | 1,887,000 | 5.3914 | 1.722 | 1.706 | 1.738 | 1.706 | 1.722 | 1,097,792 | 1.7189 | 0.00% |
| 1996-10-16 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 582,000 | 3,153,900 | 5.4191 | 1.722 | 1.706 | 1.722 | 1.706 | 1.738 | 1,825,472 | 1.7277 | 0.93% |
| 1996-10-15 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 120,000 | 645,500 | 5.3792 | 1.706 | 1.706 | 1.722 | 1.706 | 1.722 | 376,386 | 1.7150 | 0.00% |
| 1996-10-14 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 64,000 | 339,400 | 5.3031 | 1.706 | 1.674 | 1.706 | 1.690 | 1.706 | 200,739 | 1.6908 | 1.90% |
| 1996-10-11 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.300 | 834,440 | 4,381,422 | 5.2507 | 1.674 | 1.674 | 1.706 | 1.674 | 1.690 | 2,617,262 | 1.6740 | -1.87% |
| 1996-10-10 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.706 | 1.674 | 1.706 | - | - | 0 | - | -0.93% |
| 1996-10-09 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.400 | 30,000 | 162,000 | 5.4000 | 1.722 | 1.690 | 1.722 | 1.722 | 1.722 | 94,096 | 1.7216 | 0.93% |
| 1996-10-08 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 40,000 | 215,000 | 5.3750 | 1.706 | 1.690 | 1.722 | 1.706 | 1.722 | 125,462 | 1.7137 | 0.00% |
| 1996-10-07 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 62,000 | 332,200 | 5.3581 | 1.706 | 1.690 | 1.706 | 1.706 | 1.722 | 194,466 | 1.7083 | 0.94% |
| 1996-10-04 | 0 | 5.300 | 5.200 | 5.400 | 5.300 | 5.350 | 36,000 | 191,600 | 5.3222 | 1.690 | 1.658 | 1.722 | 1.690 | 1.706 | 112,916 | 1.6968 | -0.93% |
| 1996-10-03 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 58,000 | 311,300 | 5.3672 | 1.706 | 1.706 | 1.722 | 1.706 | 1.722 | 181,920 | 1.7112 | 0.94% |
| 1996-10-02 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 70,000 | 371,000 | 5.3000 | 1.690 | 1.674 | 1.706 | 1.690 | 1.690 | 219,558 | 1.6898 | 0.00% |
| 1996-10-01 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 12,000 | 63,600 | 5.3000 | 1.690 | 1.690 | 1.706 | 1.690 | 1.690 | 37,639 | 1.6898 | 0.00% |
| 1996-09-30 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 78,000 | 412,000 | 5.2821 | 1.690 | 1.674 | 1.690 | 1.674 | 1.690 | 244,651 | 1.6840 | 0.95% |
| 1996-09-27 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.674 | 1.658 | 1.690 | 1.674 | 1.674 | 31,365 | 1.6738 | 0.00% |
| 1996-09-26 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.300 | 210,000 | 1,103,500 | 5.2548 | 1.674 | 1.658 | 1.690 | 1.674 | 1.690 | 658,675 | 1.6753 | 0.00% |
| 1996-09-25 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 46,001 | 241,505 | 5.2500 | 1.674 | 1.658 | 1.690 | 1.674 | 1.674 | 144,284 | 1.6738 | 0.96% |
| 1996-09-24 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 40,000 | 208,000 | 5.2000 | 1.658 | 1.658 | 1.674 | 1.658 | 1.658 | 125,462 | 1.6579 | -1.89% |
| 1996-09-23 | 0 | 5.300 | 5.200 | 5.400 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.690 | 1.658 | 1.722 | 1.690 | 1.690 | 62,731 | 1.6898 | 0.95% |
| 1996-09-20 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 40,000 | 210,000 | 5.2500 | 1.674 | 1.658 | 1.690 | 1.674 | 1.674 | 125,462 | 1.6738 | 0.00% |
| 1996-09-19 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 170,000 | 892,500 | 5.2500 | 1.674 | 1.658 | 1.690 | 1.674 | 1.674 | 533,213 | 1.6738 | 0.00% |
| 1996-09-18 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.674 | 1.658 | 1.690 | 1.674 | 1.674 | 31,365 | 1.6738 | 0.00% |
| 1996-09-17 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.250 | 162,000 | 845,000 | 5.2160 | 1.674 | 1.658 | 1.690 | 1.642 | 1.674 | 508,121 | 1.6630 | 0.96% |
| 1996-09-16 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 90,000 | 468,000 | 5.2000 | 1.658 | 1.658 | 1.674 | 1.658 | 1.658 | 282,289 | 1.6579 | 0.97% |
| 1996-09-13 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 16,000 | 82,400 | 5.1500 | 1.642 | 1.626 | 1.658 | 1.642 | 1.642 | 50,185 | 1.6419 | -0.96% |
| 1996-09-12 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 50,000 | 260,000 | 5.2000 | 1.658 | 1.626 | 1.658 | 1.658 | 1.658 | 156,827 | 1.6579 | 0.00% |
| 1996-09-11 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.658 | 1.626 | 1.658 | - | - | 0 | - | 0.00% |
| 1996-09-10 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 16,000 | 83,200 | 5.2000 | 1.658 | 1.642 | 1.674 | 1.658 | 1.658 | 50,185 | 1.6579 | 0.00% |
| 1996-09-09 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 1.658 | 1.658 | 1.674 | 1.658 | 1.658 | 112,916 | 1.6579 | 0.00% |
| 1996-09-06 | 0 | 5.200 | 5.150 | 5.350 | 5.150 | 5.350 | 126,000 | 653,300 | 5.1849 | 1.658 | 1.642 | 1.706 | 1.642 | 1.706 | 395,205 | 1.6531 | 0.00% |
| 1996-09-05 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.250 | 48,000 | 250,000 | 5.2083 | 1.658 | 1.642 | 1.658 | 1.658 | 1.674 | 150,554 | 1.6605 | 0.00% |
| 1996-09-04 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 212,000 | 1,102,400 | 5.2000 | 1.658 | 1.642 | 1.674 | 1.658 | 1.658 | 664,948 | 1.6579 | 0.97% |
| 1996-09-03 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.200 | 241,320 | 1,243,568 | 5.1532 | 1.642 | 1.626 | 1.658 | 1.642 | 1.658 | 756,912 | 1.6429 | -0.96% |
| 1996-09-02 | 0 | 5.200 | 5.150 | 5.250 | - | - | 0 | 0 | - | 1.658 | 1.642 | 1.674 | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 1.658 | 1.626 | 1.658 | 1.658 | 1.658 | 12,546 | 1.6579 | -0.19% |
| 1996-08-29 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.450 | 166,200 | 897,930 | 5.4027 | 1.661 | 1.661 | 1.677 | 1.661 | 1.692 | 535,302 | 1.6774 | -0.93% |
| 1996-08-28 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.400 | 842,000 | 4,538,800 | 5.3905 | 1.677 | 1.661 | 1.692 | 1.646 | 1.677 | 2,711,941 | 1.6736 | 0.93% |
| 1996-08-27 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 228,000 | 1,220,900 | 5.3548 | 1.661 | 1.646 | 1.677 | 1.661 | 1.677 | 734,350 | 1.6626 | 0.94% |
| 1996-08-23 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.646 | 1.630 | 1.646 | 1.646 | 1.646 | 64,417 | 1.6455 | 0.00% |
| 1996-08-22 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 76,000 | 401,800 | 5.2868 | 1.646 | 1.646 | 1.661 | 1.630 | 1.646 | 244,783 | 1.6415 | 1.92% |
| 1996-08-21 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 265,000 | 1,377,850 | 5.1994 | 1.614 | 1.614 | 1.630 | 1.614 | 1.614 | 853,521 | 1.6143 | 0.00% |
| 1996-08-20 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 556,000 | 2,881,000 | 5.1817 | 1.614 | 1.599 | 1.614 | 1.599 | 1.614 | 1,790,783 | 1.6088 | 0.00% |
| 1996-08-19 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.300 | 210,000 | 1,095,000 | 5.2143 | 1.614 | 1.599 | 1.630 | 1.614 | 1.646 | 676,375 | 1.6189 | -1.89% |
| 1996-08-16 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.646 | 1.630 | 1.661 | - | - | 0 | - | 0.00% |
| 1996-08-15 | 0 | 5.300 | 5.250 | 5.300 | - | - | 0 | 0 | - | 1.646 | 1.630 | 1.646 | - | - | 0 | - | 0.00% |
| 1996-08-14 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.646 | 1.630 | 1.661 | - | - | 0 | - | 0.00% |
| 1996-08-13 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.646 | 1.630 | 1.661 | 1.646 | 1.646 | 64,417 | 1.6455 | -0.93% |
| 1996-08-12 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 14,000 | 74,900 | 5.3500 | 1.661 | 1.646 | 1.661 | 1.661 | 1.661 | 45,092 | 1.6611 | 0.94% |
| 1996-08-09 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 48,000 | 257,400 | 5.3625 | 1.646 | 1.646 | 1.661 | 1.646 | 1.677 | 154,600 | 1.6649 | -1.85% |
| 1996-08-08 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.400 | 58,000 | 311,500 | 5.3707 | 1.677 | 1.630 | 1.677 | 1.661 | 1.677 | 186,808 | 1.6675 | 2.86% |
| 1996-08-07 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 4,000 | 21,000 | 5.2500 | 1.630 | 1.614 | 1.646 | 1.630 | 1.630 | 12,883 | 1.6300 | -0.94% |
| 1996-08-06 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 6,000 | 31,800 | 5.3000 | 1.646 | 1.630 | 1.646 | 1.646 | 1.646 | 19,325 | 1.6455 | 0.00% |
| 1996-08-05 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.350 | 38,640 | 204,896 | 5.3027 | 1.646 | 1.614 | 1.646 | 1.630 | 1.661 | 124,453 | 1.6464 | -0.93% |
| 1996-08-02 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.661 | 1.630 | 1.661 | - | - | 0 | - | 0.00% |
| 1996-08-01 | 0 | 5.350 | 5.200 | 5.350 | 5.250 | 5.350 | 154,000 | 809,600 | 5.2571 | 1.661 | 1.614 | 1.661 | 1.630 | 1.661 | 496,008 | 1.6322 | 1.90% |
| 1996-07-31 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 40,000 | 209,000 | 5.2250 | 1.630 | 1.614 | 1.646 | 1.614 | 1.630 | 128,833 | 1.6223 | 1.94% |
| 1996-07-30 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.250 | 100,000 | 520,000 | 5.2000 | 1.599 | 1.583 | 1.630 | 1.599 | 1.630 | 322,083 | 1.6145 | -2.83% |
| 1996-07-29 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 1,630,000 | 8,719,500 | 5.3494 | 1.646 | 1.646 | 1.677 | 1.646 | 1.661 | 5,249,957 | 1.6609 | -0.93% |
| 1996-07-26 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 50,000 | 268,000 | 5.3600 | 1.661 | 1.646 | 1.661 | 1.661 | 1.677 | 161,042 | 1.6642 | -0.93% |
| 1996-07-25 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 44,000 | 237,600 | 5.4000 | 1.677 | 1.661 | 1.677 | 1.677 | 1.677 | 141,717 | 1.6766 | -0.92% |
| 1996-07-24 | 0 | 5.450 | 5.300 | 5.450 | 5.450 | 5.450 | 30,000 | 163,500 | 5.4500 | 1.692 | 1.646 | 1.692 | 1.692 | 1.692 | 96,625 | 1.6921 | -0.91% |
| 1996-07-23 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 50,000 | 275,000 | 5.5000 | 1.708 | 1.692 | 1.723 | 1.708 | 1.708 | 161,042 | 1.7076 | -0.90% |
| 1996-07-22 | 0 | 5.550 | 5.500 | 5.550 | - | - | 0 | 0 | - | 1.723 | 1.708 | 1.723 | - | - | 0 | - | 0.00% |
| 1996-07-19 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.550 | 66,000 | 363,300 | 5.5045 | 1.723 | 1.692 | 1.723 | 1.708 | 1.723 | 212,575 | 1.7090 | 0.91% |
| 1996-07-18 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 1.708 | 1.692 | 1.723 | 1.708 | 1.708 | 64,417 | 1.7076 | 0.92% |
| 1996-07-17 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 88,000 | 479,600 | 5.4500 | 1.692 | 1.692 | 1.708 | 1.692 | 1.692 | 283,433 | 1.6921 | 0.00% |
| 1996-07-16 | 0 | 5.450 | 5.400 | 5.550 | - | - | 0 | 0 | - | 1.692 | 1.677 | 1.723 | - | - | 0 | - | 0.00% |
| 1996-07-15 | 0 | 5.450 | 5.500 | 5.550 | 5.450 | 5.500 | 54,000 | 295,600 | 5.4741 | 1.692 | 1.708 | 1.723 | 1.692 | 1.708 | 173,925 | 1.6996 | -1.80% |
| 1996-07-12 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.700 | 292,000 | 1,636,200 | 5.6034 | 1.723 | 1.723 | 1.739 | 1.723 | 1.770 | 940,483 | 1.7397 | -4.31% |
| 1996-07-11 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 5.800 | 161,440 | 933,420 | 5.7818 | 1.801 | 1.785 | 1.816 | 1.785 | 1.801 | 519,971 | 1.7951 | 1.75% |
| 1996-07-10 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.850 | 368,000 | 2,121,800 | 5.7658 | 1.770 | 1.754 | 1.785 | 1.754 | 1.816 | 1,185,266 | 1.7901 | -0.87% |
| 1996-07-09 | 0 | 5.750 | 5.700 | 5.800 | 5.450 | 5.800 | 376,000 | 2,116,700 | 5.6295 | 1.785 | 1.770 | 1.801 | 1.692 | 1.801 | 1,211,033 | 1.7478 | 1.77% |
| 1996-07-08 | 0 | 5.650 | 5.600 | 5.700 | 5.450 | 5.700 | 420,000 | 2,347,200 | 5.5886 | 1.754 | 1.739 | 1.770 | 1.692 | 1.770 | 1,352,750 | 1.7351 | 0.89% |
| 1996-07-05 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.700 | 564,000 | 3,141,500 | 5.5700 | 1.739 | 1.723 | 1.739 | 1.692 | 1.770 | 1,816,549 | 1.7294 | 0.90% |
| 1996-07-04 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.800 | 246,000 | 1,369,700 | 5.5679 | 1.723 | 1.723 | 1.739 | 1.708 | 1.801 | 792,325 | 1.7287 | 0.91% |
| 1996-07-03 | 0 | 5.500 | 5.500 | 5.650 | 5.450 | 5.700 | 676,000 | 3,793,300 | 5.6114 | 1.708 | 1.708 | 1.754 | 1.692 | 1.770 | 2,177,283 | 1.7422 | -0.90% |
| 1996-07-02 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.650 | 24,000 | 134,900 | 5.6208 | 1.723 | 1.723 | 1.770 | 1.723 | 1.754 | 77,300 | 1.7451 | 0.00% |
| 1996-07-01 | 0 | 5.550 | 5.550 | 5.650 | 5.450 | 5.550 | 42,000 | 232,900 | 5.5452 | 1.723 | 1.723 | 1.754 | 1.692 | 1.723 | 135,275 | 1.7217 | 0.00% |
| 1996-06-28 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.650 | 26,000 | 145,900 | 5.6115 | 1.723 | 1.723 | 1.754 | 1.723 | 1.754 | 83,742 | 1.7423 | 0.00% |
| 1996-06-27 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.650 | 73,000 | 408,900 | 5.6014 | 1.723 | 1.723 | 1.739 | 1.723 | 1.754 | 235,121 | 1.7391 | -2.63% |
| 1996-06-26 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 100,000 | 565,200 | 5.6520 | 1.770 | 1.739 | 1.770 | 1.739 | 1.770 | 322,083 | 1.7548 | 3.64% |
| 1996-06-25 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 42,000 | 232,600 | 5.5381 | 1.708 | 1.708 | 1.723 | 1.708 | 1.723 | 135,275 | 1.7195 | -0.90% |
| 1996-06-24 | 0 | 5.550 | 5.450 | 5.550 | - | - | 0 | 0 | - | 1.723 | 1.692 | 1.723 | - | - | 0 | - | 0.00% |
| 1996-06-21 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 66,000 | 363,500 | 5.5076 | 1.723 | 1.708 | 1.723 | 1.708 | 1.723 | 212,575 | 1.7100 | 0.00% |
| 1996-06-19 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 172,000 | 946,600 | 5.5035 | 1.723 | 1.708 | 1.723 | 1.708 | 1.723 | 553,983 | 1.7087 | 0.91% |
| 1996-06-18 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 184,000 | 1,012,000 | 5.5000 | 1.708 | 1.692 | 1.708 | 1.708 | 1.708 | 592,633 | 1.7076 | 0.00% |
| 1996-06-14 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.650 | 110,000 | 606,100 | 5.5100 | 1.708 | 1.692 | 1.708 | 1.677 | 1.754 | 354,292 | 1.7107 | -1.79% |
| 1996-06-13 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 44,000 | 243,800 | 5.5409 | 1.739 | 1.723 | 1.739 | 1.708 | 1.739 | 141,717 | 1.7203 | -2.61% |
| 1996-06-12 | 0 | 5.750 | 5.600 | 5.750 | - | - | 0 | 0 | - | 1.785 | 1.739 | 1.785 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 5.750 | 5.700 | 5.750 | - | - | 0 | 0 | - | 1.785 | 1.770 | 1.785 | - | - | 0 | - | 0.00% |
| 1996-06-10 | 0 | 5.750 | 5.750 | 5.900 | 5.750 | 5.750 | 10,000 | 57,500 | 5.7500 | 1.785 | 1.785 | 1.832 | 1.785 | 1.785 | 32,208 | 1.7853 | -2.54% |
| 1996-06-07 | 0 | 5.900 | 5.750 | 5.900 | - | - | 0 | 0 | - | 1.832 | 1.785 | 1.832 | - | - | 0 | - | 0.00% |
| 1996-06-06 | 0 | 5.900 | 5.700 | 5.900 | 5.800 | 5.900 | 26,000 | 151,400 | 5.8231 | 1.832 | 1.770 | 1.832 | 1.801 | 1.832 | 83,742 | 1.8079 | 0.00% |
| 1996-06-05 | 0 | 5.900 | 5.700 | 5.900 | 5.700 | 5.900 | 76,000 | 438,300 | 5.7671 | 1.832 | 1.770 | 1.832 | 1.770 | 1.832 | 244,783 | 1.7906 | 0.85% |
| 1996-06-04 | 0 | 5.850 | 5.700 | 5.900 | - | - | 0 | 0 | - | 1.816 | 1.770 | 1.832 | - | - | 0 | - | 0.00% |
| 1996-06-03 | 0 | 5.850 | 5.650 | 5.900 | 5.700 | 5.850 | 22,000 | 126,400 | 5.7455 | 1.816 | 1.754 | 1.832 | 1.770 | 1.816 | 70,858 | 1.7838 | -0.85% |
| 1996-05-31 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 1.832 | 1.801 | 1.832 | - | - | 0 | - | 0.00% |
| 1996-05-30 | 0 | 5.900 | 5.750 | 5.950 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 1.832 | 1.785 | 1.847 | 1.832 | 1.832 | 12,883 | 1.8318 | 1.72% |
| 1996-05-29 | 0 | 5.800 | 5.800 | 5.900 | - | - | 0 | 0 | - | 1.801 | 1.801 | 1.832 | - | - | 0 | - | 0.00% |
| 1996-05-28 | 0 | 5.800 | 5.800 | 5.900 | 5.750 | 5.800 | 40,000 | 231,000 | 5.7750 | 1.801 | 1.801 | 1.832 | 1.785 | 1.801 | 128,833 | 1.7930 | 0.00% |
| 1996-05-27 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 32,000 | 185,600 | 5.8000 | 1.801 | 1.801 | 1.816 | 1.801 | 1.801 | 103,067 | 1.8008 | 0.00% |
| 1996-05-24 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 100,000 | 584,500 | 5.8450 | 1.801 | 1.801 | 1.816 | 1.801 | 1.816 | 322,083 | 1.8147 | -0.85% |
| 1996-05-23 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.850 | 82,000 | 479,700 | 5.8500 | 1.816 | 1.816 | 1.832 | 1.816 | 1.816 | 264,108 | 1.8163 | 0.86% |
| 1996-05-22 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 96,000 | 556,100 | 5.7927 | 1.801 | 1.801 | 1.816 | 1.785 | 1.816 | 309,200 | 1.7985 | 1.75% |
| 1996-05-21 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.700 | 42,000 | 238,800 | 5.6857 | 1.770 | 1.770 | 1.785 | 1.754 | 1.770 | 135,275 | 1.7653 | 0.00% |
| 1996-05-20 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.700 | 12,000 | 68,200 | 5.6833 | 1.770 | 1.770 | 1.785 | 1.754 | 1.770 | 38,650 | 1.7646 | 0.00% |
| 1996-05-17 | 0 | 5.700 | 5.550 | 5.800 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 1.770 | 1.723 | 1.801 | 1.770 | 1.770 | 32,208 | 1.7697 | 0.00% |
| 1996-05-16 | 0 | 5.700 | 5.550 | 5.700 | 5.700 | 5.700 | 11,600 | 65,720 | 5.6655 | 1.770 | 1.723 | 1.770 | 1.770 | 1.770 | 37,362 | 1.7590 | 0.00% |
| 1996-05-15 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 1.770 | 1.770 | 1.816 | 1.770 | 1.770 | 32,208 | 1.7697 | 0.00% |
| 1996-05-14 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 1.770 | 1.754 | 1.801 | 1.770 | 1.770 | 32,208 | 1.7697 | 0.00% |
| 1996-05-13 | 0 | 5.700 | 5.600 | 5.800 | - | - | 0 | 0 | - | 1.770 | 1.739 | 1.801 | - | - | 0 | - | 0.00% |
| 1996-05-10 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 26,000 | 148,200 | 5.7000 | 1.770 | 1.754 | 1.801 | 1.770 | 1.770 | 83,742 | 1.7697 | 0.00% |
| 1996-05-09 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.750 | 54,000 | 308,700 | 5.7167 | 1.770 | 1.754 | 1.770 | 1.770 | 1.785 | 173,925 | 1.7749 | -1.72% |
| 1996-05-08 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 130,000 | 753,900 | 5.7992 | 1.801 | 1.785 | 1.801 | 1.785 | 1.801 | 418,708 | 1.8005 | 0.00% |
| 1996-05-07 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 5.800 | 50,000 | 288,000 | 5.7600 | 1.801 | 1.785 | 1.816 | 1.770 | 1.801 | 161,042 | 1.7884 | 0.87% |
| 1996-05-06 | 0 | 5.750 | - | 5.750 | 5.750 | 5.750 | 44,000 | 253,000 | 5.7500 | 1.785 | - | 1.785 | 1.785 | 1.785 | 141,717 | 1.7853 | -0.86% |
| 1996-05-03 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 5.800 | 60,000 | 346,500 | 5.7750 | 1.801 | 1.785 | 1.816 | 1.785 | 1.801 | 193,250 | 1.7930 | 0.87% |
| 1996-05-02 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.800 | 42,000 | 242,500 | 5.7738 | 1.785 | 1.785 | 1.816 | 1.785 | 1.801 | 135,275 | 1.7926 | -0.86% |
| 1996-05-01 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 5.800 | 82,000 | 474,100 | 5.7817 | 1.801 | 1.785 | 1.816 | 1.785 | 1.801 | 264,108 | 1.7951 | 1.75% |
| 1996-04-30 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.850 | 163,000 | 935,150 | 5.7371 | 1.770 | 1.770 | 1.785 | 1.770 | 1.816 | 524,996 | 1.7813 | -2.56% |
| 1996-04-29 | 0 | 5.850 | 5.850 | 5.900 | 5.750 | 5.900 | 474,000 | 2,768,000 | 5.8397 | 1.816 | 1.816 | 1.832 | 1.785 | 1.832 | 1,526,675 | 1.8131 | 2.63% |
| 1996-04-26 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 18,000 | 101,600 | 5.6444 | 1.770 | 1.739 | 1.770 | 1.739 | 1.770 | 57,975 | 1.7525 | 1.79% |
| 1996-04-25 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 124,000 | 692,900 | 5.5879 | 1.739 | 1.723 | 1.739 | 1.723 | 1.739 | 399,383 | 1.7349 | -2.61% |
| 1996-04-24 | 0 | 5.750 | 5.650 | 5.750 | 5.600 | 5.800 | 1,968,000 | 11,186,400 | 5.6841 | 1.785 | 1.754 | 1.785 | 1.739 | 1.801 | 6,338,598 | 1.7648 | 1.77% |
| 1996-04-23 | 0 | 5.650 | 5.600 | 5.700 | 5.400 | 5.650 | 256,000 | 1,423,400 | 5.5602 | 1.754 | 1.739 | 1.770 | 1.677 | 1.754 | 824,533 | 1.7263 | 5.61% |
| 1996-04-22 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.350 | 492,000 | 2,617,300 | 5.3197 | 1.661 | 1.661 | 1.677 | 1.630 | 1.661 | 1,584,650 | 1.6517 | 1.90% |
| 1996-04-19 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 66,000 | 347,732 | 5.2687 | 1.630 | 1.614 | 1.661 | 1.630 | 1.661 | 212,575 | 1.6358 | 0.00% |
| 1996-04-18 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 20,000 | 104,500 | 5.2250 | 1.630 | 1.614 | 1.630 | 1.614 | 1.630 | 64,417 | 1.6223 | -0.94% |
| 1996-04-17 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 1.646 | 1.646 | 1.661 | 1.646 | 1.646 | 45,092 | 1.6455 | -0.93% |
| 1996-04-16 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.450 | 214,000 | 1,148,700 | 5.3678 | 1.661 | 1.646 | 1.677 | 1.646 | 1.692 | 689,258 | 1.6666 | 1.90% |
| 1996-04-15 | 0 | 5.250 | 5.250 | 5.300 | 5.150 | 5.300 | 632,000 | 3,275,200 | 5.1823 | 1.630 | 1.630 | 1.646 | 1.599 | 1.646 | 2,035,566 | 1.6090 | 1.94% |
| 1996-04-12 | 0 | 5.150 | 5.150 | 5.400 | 5.100 | 5.250 | 1,290,000 | 6,625,100 | 5.1357 | 1.599 | 1.599 | 1.677 | 1.583 | 1.630 | 4,154,874 | 1.5945 | -0.96% |
| 1996-04-11 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 240,000 | 1,258,300 | 5.2429 | 1.614 | 1.599 | 1.614 | 1.614 | 1.646 | 773,000 | 1.6278 | -3.70% |
| 1996-04-10 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.550 | 478,000 | 2,614,400 | 5.4695 | 1.677 | 1.661 | 1.692 | 1.677 | 1.723 | 1,539,558 | 1.6981 | -1.82% |
| 1996-04-09 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 290,000 | 1,597,500 | 5.5086 | 1.708 | 1.708 | 1.723 | 1.708 | 1.723 | 934,041 | 1.7103 | -3.51% |
| 1996-04-03 | 0 | 5.700 | 5.550 | 5.700 | - | - | 0 | 0 | - | 1.770 | 1.723 | 1.770 | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 5.700 | 5.600 | 5.700 | - | - | 0 | 0 | - | 1.770 | 1.739 | 1.770 | - | - | 0 | - | -0.87% |
| 1996-04-01 | 0 | 5.750 | - | 5.800 | - | - | 0 | 0 | - | 1.785 | - | 1.801 | - | - | 0 | - | 0.00% |
| 1996-03-29 | 0 | 5.750 | 5.600 | 5.850 | - | - | 660 | 3,498 | 5.3000 | 1.785 | 1.739 | 1.816 | - | - | 2,126 | 1.6455 | 0.00% |
| 1996-03-28 | 0 | 5.750 | 5.650 | 5.800 | - | - | 0 | 0 | - | 1.785 | 1.754 | 1.801 | - | - | 0 | - | 0.00% |
| 1996-03-27 | 0 | 5.750 | 5.650 | - | 5.650 | 5.750 | 40,000 | 227,400 | 5.6850 | 1.785 | 1.754 | - | 1.754 | 1.785 | 128,833 | 1.7651 | 1.77% |
| 1996-03-26 | 0 | 5.650 | - | 5.700 | 5.650 | 5.750 | 154,000 | 883,000 | 5.7338 | 1.754 | - | 1.770 | 1.754 | 1.785 | 496,008 | 1.7802 | 0.00% |
| 1996-03-25 | 0 | 5.650 | 5.650 | 5.850 | 5.650 | 5.800 | 26,620 | 152,117 | 5.7144 | 1.754 | 1.754 | 1.816 | 1.754 | 1.801 | 85,739 | 1.7742 | -0.88% |
| 1996-03-22 | 0 | 5.700 | 5.600 | 5.700 | 5.650 | 5.700 | 132,000 | 742,200 | 5.6227 | 1.770 | 1.739 | 1.770 | 1.754 | 1.770 | 425,150 | 1.7457 | 0.00% |
| 1996-03-21 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.700 | 100,000 | 564,000 | 5.6400 | 1.770 | 1.754 | 1.785 | 1.739 | 1.770 | 322,083 | 1.7511 | 0.88% |
| 1996-03-20 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 54,000 | 305,100 | 5.6500 | 1.754 | 1.754 | 1.770 | 1.754 | 1.754 | 173,925 | 1.7542 | 0.89% |
| 1996-03-19 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 20,800 | 116,200 | 5.5865 | 1.739 | 1.723 | 1.739 | 1.739 | 1.739 | 66,993 | 1.7345 | 1.82% |
| 1996-03-18 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.500 | 80,000 | 440,000 | 5.5000 | 1.708 | 1.677 | 1.739 | 1.708 | 1.708 | 257,667 | 1.7076 | 1.85% |
| 1996-03-15 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.500 | 106,000 | 577,400 | 5.4472 | 1.677 | 1.677 | 1.708 | 1.677 | 1.708 | 341,408 | 1.6912 | 1.89% |
| 1996-03-14 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 150,000 | 791,000 | 5.2733 | 1.646 | 1.646 | 1.661 | 1.630 | 1.646 | 483,125 | 1.6373 | 0.95% |
| 1996-03-13 | 0 | 5.250 | 5.150 | 5.300 | 5.100 | 5.250 | 172,000 | 892,000 | 5.1860 | 1.630 | 1.599 | 1.646 | 1.583 | 1.630 | 553,983 | 1.6102 | -0.94% |
| 1996-03-12 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.750 | 452,000 | 2,412,300 | 5.3369 | 1.646 | 1.630 | 1.646 | 1.630 | 1.785 | 1,455,816 | 1.6570 | 0.95% |
| 1996-03-11 | 0 | 5.250 | 5.250 | 5.400 | 5.200 | 5.500 | 148,000 | 786,600 | 5.3149 | 1.630 | 1.630 | 1.677 | 1.614 | 1.708 | 476,683 | 1.6502 | -8.70% |
| 1996-03-08 | 0 | 5.750 | 5.700 | 5.850 | 5.750 | 5.850 | 40,000 | 231,600 | 5.7900 | 1.785 | 1.770 | 1.816 | 1.785 | 1.816 | 128,833 | 1.7977 | -1.71% |
| 1996-03-07 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.900 | 462,000 | 2,705,000 | 5.8550 | 1.816 | 1.801 | 1.816 | 1.801 | 1.832 | 1,488,025 | 1.8178 | -0.85% |
| 1996-03-06 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 220,000 | 1,298,000 | 5.9000 | 1.832 | 1.832 | 1.863 | 1.832 | 1.832 | 708,583 | 1.8318 | -0.84% |
| 1996-03-05 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 60,000 | 357,000 | 5.9500 | 1.847 | 1.832 | 1.863 | 1.847 | 1.847 | 193,250 | 1.8473 | 0.85% |
| 1996-03-04 | 0 | 5.900 | 5.850 | 6.000 | 5.900 | 6.000 | 208,000 | 1,236,400 | 5.9442 | 1.832 | 1.816 | 1.863 | 1.832 | 1.863 | 669,933 | 1.8456 | -1.67% |
| 1996-03-01 | 0 | 6.000 | 5.950 | 6.050 | 5.900 | 6.050 | 428,000 | 2,563,100 | 5.9886 | 1.863 | 1.847 | 1.878 | 1.832 | 1.878 | 1,378,516 | 1.8593 | 2.56% |
| 1996-02-29 | 0 | 5.850 | 5.850 | 5.950 | 5.750 | 5.850 | 212,000 | 1,223,700 | 5.7722 | 1.816 | 1.816 | 1.847 | 1.785 | 1.816 | 682,816 | 1.7921 | 0.00% |
| 1996-02-28 | 0 | 5.850 | 5.700 | 5.850 | 5.700 | 5.900 | 42,000 | 241,300 | 5.7452 | 1.816 | 1.770 | 1.816 | 1.770 | 1.832 | 135,275 | 1.7838 | 2.63% |
| 1996-02-27 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.800 | 142,000 | 811,900 | 5.7176 | 1.770 | 1.754 | 1.785 | 1.754 | 1.801 | 457,358 | 1.7752 | -1.72% |
| 1996-02-26 | 0 | 5.800 | 5.750 | 5.800 | - | - | 50,000 | 305,000 | 6.1000 | 1.801 | 1.785 | 1.801 | - | - | 161,042 | 1.8939 | -2.52% |
| 1996-02-23 | 0 | 5.950 | 5.800 | 6.000 | 5.800 | 6.100 | 296,000 | 1,761,300 | 5.9503 | 1.847 | 1.801 | 1.863 | 1.801 | 1.894 | 953,366 | 1.8475 | -2.46% |
| 1996-02-22 | 0 | 6.100 | 6.100 | 6.150 | 5.800 | 6.100 | 1,122,071 | 6,748,619 | 6.0144 | 1.894 | 1.894 | 1.909 | 1.801 | 1.894 | 3,614,003 | 1.8674 | 4.27% |
| 1996-02-16 | 0 | 5.850 | 5.750 | 5.850 | 5.500 | 5.850 | 726,400 | 4,155,760 | 5.7210 | 1.816 | 1.785 | 1.816 | 1.708 | 1.816 | 2,339,613 | 1.7763 | 6.36% |
| 1996-02-15 | 0 | 5.500 | 5.450 | 5.500 | 5.200 | 5.500 | 1,134,981 | 6,155,101 | 5.4231 | 1.708 | 1.692 | 1.708 | 1.614 | 1.708 | 3,655,584 | 1.6838 | 8.91% |
| 1996-02-14 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 804,000 | 4,091,100 | 5.0884 | 1.568 | 1.568 | 1.583 | 1.568 | 1.599 | 2,589,549 | 1.5799 | -0.98% |
| 1996-02-13 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 738,000 | 3,760,300 | 5.0953 | 1.583 | 1.568 | 1.583 | 1.568 | 1.599 | 2,376,974 | 1.5820 | 0.00% |
| 1996-02-12 | 0 | 5.100 | 5.100 | 5.200 | 4.975 | 5.100 | 1,282,000 | 6,455,250 | 5.0353 | 1.583 | 1.583 | 1.614 | 1.545 | 1.583 | 4,129,107 | 1.5634 | 2.00% |
| 1996-02-09 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.150 | 1,002,000 | 5,071,000 | 5.0609 | 1.552 | 1.545 | 1.552 | 1.552 | 1.599 | 3,227,274 | 1.5713 | -2.91% |
| 1996-02-08 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.350 | 500,520 | 2,608,100 | 5.2108 | 1.599 | 1.583 | 1.614 | 1.599 | 1.661 | 1,612,091 | 1.6178 | -2.83% |
| 1996-02-07 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 172,000 | 913,700 | 5.3122 | 1.646 | 1.646 | 1.661 | 1.646 | 1.661 | 553,983 | 1.6493 | 0.00% |
| 1996-02-06 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.300 | 148,000 | 782,100 | 5.2845 | 1.646 | 1.646 | 1.661 | 1.614 | 1.646 | 476,683 | 1.6407 | -0.93% |
| 1996-02-05 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.350 | 136,000 | 727,600 | 5.3500 | 1.661 | 1.646 | 1.677 | 1.661 | 1.661 | 438,033 | 1.6611 | -0.93% |
| 1996-02-02 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.400 | 518,000 | 2,785,000 | 5.3764 | 1.677 | 1.661 | 1.692 | 1.646 | 1.677 | 1,668,391 | 1.6693 | 0.93% |
| 1996-02-01 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.450 | 168,000 | 901,000 | 5.3631 | 1.661 | 1.661 | 1.677 | 1.646 | 1.692 | 541,100 | 1.6651 | 0.94% |
| 1996-01-31 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.300 | 272,600 | 1,444,285 | 5.2982 | 1.646 | 1.630 | 1.661 | 1.630 | 1.646 | 877,999 | 1.6450 | 0.95% |
| 1996-01-30 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 46,200 | 242,400 | 5.2468 | 1.630 | 1.630 | 1.646 | 1.614 | 1.630 | 148,802 | 1.6290 | -0.94% |
| 1996-01-29 | 0 | 5.300 | 5.250 | 5.300 | - | - | 0 | 0 | - | 1.646 | 1.630 | 1.646 | - | - | 0 | - | 0.00% |
| 1996-01-26 | 0 | 5.300 | 5.300 | 5.400 | 5.200 | 5.400 | 1,022,320 | 5,432,232 | 5.3136 | 1.646 | 1.646 | 1.677 | 1.614 | 1.677 | 3,292,721 | 1.6498 | 1.92% |
| 1996-01-25 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.400 | 714,000 | 3,745,200 | 5.2454 | 1.614 | 1.599 | 1.614 | 1.599 | 1.677 | 2,299,674 | 1.6286 | 0.97% |
| 1996-01-24 | 0 | 5.150 | 5.050 | 5.150 | 4.900 | 5.150 | 442,000 | 2,194,400 | 4.9647 | 1.599 | 1.568 | 1.599 | 1.521 | 1.599 | 1,423,608 | 1.5414 | 4.57% |
| 1996-01-23 | 0 | 4.925 | 4.900 | 4.950 | 4.900 | 4.925 | 488,000 | 2,392,800 | 4.9033 | 1.529 | 1.521 | 1.537 | 1.521 | 1.529 | 1,571,766 | 1.5224 | 1.55% |
| 1996-01-22 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.950 | 46,000 | 224,000 | 4.8696 | 1.506 | 1.506 | 1.521 | 1.506 | 1.537 | 148,158 | 1.5119 | 0.00% |
| 1996-01-19 | 0 | 4.850 | 4.800 | 4.850 | 4.775 | 4.850 | 64,000 | 307,750 | 4.8086 | 1.506 | 1.490 | 1.506 | 1.483 | 1.506 | 206,133 | 1.4930 | 1.57% |
| 1996-01-18 | 0 | 4.775 | 4.700 | 4.775 | 4.750 | 4.800 | 184,000 | 877,000 | 4.7663 | 1.483 | 1.459 | 1.483 | 1.475 | 1.490 | 592,633 | 1.4798 | -0.52% |
| 1996-01-17 | 0 | 4.800 | 4.700 | 4.825 | 4.800 | 4.875 | 230,000 | 1,116,750 | 4.8554 | 1.490 | 1.459 | 1.498 | 1.490 | 1.514 | 740,791 | 1.5075 | -1.03% |
| 1996-01-16 | 0 | 4.850 | 4.825 | 4.900 | 4.700 | 4.850 | 390,400 | 1,864,810 | 4.7767 | 1.506 | 1.498 | 1.521 | 1.459 | 1.506 | 1,257,413 | 1.4831 | 3.74% |
| 1996-01-15 | 0 | 4.675 | 4.650 | 4.700 | 4.600 | 4.675 | 584,590 | 2,706,076 | 4.6290 | 1.451 | 1.444 | 1.459 | 1.428 | 1.451 | 1,882,866 | 1.4372 | 1.63% |
| 1996-01-12 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.650 | 104,000 | 480,900 | 4.6240 | 1.428 | 1.428 | 1.436 | 1.428 | 1.444 | 334,967 | 1.4357 | 1.10% |
| 1996-01-11 | 0 | 4.550 | 4.550 | - | - | - | 0 | 0 | - | 1.413 | 1.413 | - | - | - | 0 | - | 1.11% |
| 1996-01-10 | 0 | 4.500 | - | 4.650 | 4.500 | 4.600 | 12,000 | 54,200 | 4.5167 | 1.397 | - | 1.444 | 1.397 | 1.428 | 38,650 | 1.4023 | -3.23% |
| 1996-01-09 | 0 | 4.650 | 4.550 | 4.650 | - | - | 0 | 0 | - | 1.444 | 1.413 | 1.444 | - | - | 0 | - | 0.00% |
| 1996-01-08 | 0 | 4.650 | 4.600 | 4.700 | 4.600 | 4.650 | 196,000 | 904,450 | 4.6145 | 1.444 | 1.428 | 1.459 | 1.428 | 1.444 | 631,283 | 1.4327 | 2.20% |
| 1996-01-05 | 0 | 4.550 | 4.550 | 4.575 | 4.500 | 4.575 | 200,000 | 906,750 | 4.5338 | 1.413 | 1.413 | 1.420 | 1.397 | 1.420 | 644,166 | 1.4076 | 1.11% |
| 1996-01-04 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.500 | 46,000 | 207,000 | 4.5000 | 1.397 | 1.389 | 1.397 | 1.397 | 1.397 | 148,158 | 1.3972 | 0.00% |
| 1996-01-03 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.500 | 208,100 | 933,530 | 4.4860 | 1.397 | 1.397 | 1.405 | 1.382 | 1.397 | 670,255 | 1.3928 | 2.27% |
| 1996-01-02 | 0 | 4.400 | 4.400 | 4.475 | 4.400 | 4.450 | 80,000 | 354,900 | 4.4363 | 1.366 | 1.366 | 1.389 | 1.366 | 1.382 | 257,667 | 1.3774 | 0.00% |
| 1995-12-29 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.425 | 24,000 | 105,950 | 4.4146 | 1.366 | 1.366 | 1.374 | 1.366 | 1.374 | 77,300 | 1.3706 | 0.23% |
| 1995-12-28 | 0 | 4.450 | 4.425 | 4.475 | 4.425 | 4.450 | 32,000 | 142,100 | 4.4406 | 1.363 | 1.355 | 1.371 | 1.355 | 1.363 | 104,475 | 1.3601 | 0.00% |
| 1995-12-27 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.450 | 46,000 | 203,200 | 4.4174 | 1.363 | 1.348 | 1.363 | 1.348 | 1.363 | 150,183 | 1.3530 | -0.56% |
| 1995-12-22 | 0 | 4.475 | 4.450 | 4.500 | 4.475 | 4.475 | 10,000 | 44,750 | 4.4750 | 1.371 | 1.363 | 1.378 | 1.371 | 1.371 | 32,649 | 1.3707 | -1.65% |
| 1995-12-21 | 0 | 4.550 | 4.425 | 4.575 | - | - | 0 | 0 | - | 1.394 | 1.355 | 1.401 | - | - | 0 | - | 0.00% |
| 1995-12-20 | 0 | 4.550 | 4.500 | 4.575 | 4.400 | 4.550 | 326,000 | 1,467,600 | 4.5018 | 1.394 | 1.378 | 1.401 | 1.348 | 1.394 | 1,064,342 | 1.3789 | 3.41% |
| 1995-12-19 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.400 | 46,000 | 202,400 | 4.4000 | 1.348 | 1.340 | 1.348 | 1.348 | 1.348 | 150,183 | 1.3477 | 0.00% |
| 1995-12-18 | 0 | 4.400 | 4.400 | 4.600 | 4.400 | 4.425 | 92,000 | 405,700 | 4.4098 | 1.348 | 1.348 | 1.409 | 1.348 | 1.355 | 300,366 | 1.3507 | -0.56% |
| 1995-12-15 | 0 | 4.425 | 4.425 | 4.525 | 4.425 | 4.500 | 147,320 | 655,976 | 4.4527 | 1.355 | 1.355 | 1.386 | 1.355 | 1.378 | 480,978 | 1.3638 | -0.56% |
| 1995-12-14 | 0 | 4.450 | 4.450 | 4.500 | 4.425 | 4.500 | 30,000 | 133,800 | 4.4600 | 1.363 | 1.363 | 1.378 | 1.355 | 1.378 | 97,946 | 1.3661 | 0.56% |
| 1995-12-13 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.450 | 73,600 | 324,840 | 4.4136 | 1.355 | 1.355 | 1.363 | 1.348 | 1.363 | 240,293 | 1.3518 | 0.00% |
| 1995-12-12 | 0 | 4.425 | 4.425 | 4.475 | - | - | 0 | 0 | - | 1.355 | 1.355 | 1.371 | - | - | 0 | - | 0.57% |
| 1995-12-11 | 0 | 4.400 | 4.350 | 4.500 | - | - | 0 | 0 | - | 1.348 | 1.332 | 1.378 | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 4.400 | 4.350 | 4.500 | - | - | 0 | 0 | - | 1.348 | 1.332 | 1.378 | - | - | 0 | - | 0.00% |
| 1995-12-07 | 0 | 4.400 | 4.325 | 4.500 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.348 | 1.325 | 1.378 | 1.348 | 1.348 | 32,649 | 1.3477 | 0.57% |
| 1995-12-06 | 0 | 4.375 | 4.375 | 4.425 | 4.350 | 4.500 | 62,000 | 273,500 | 4.4113 | 1.340 | 1.340 | 1.355 | 1.332 | 1.378 | 202,421 | 1.3511 | -1.13% |
| 1995-12-05 | 0 | 4.425 | 4.425 | 4.500 | - | - | 0 | 0 | - | 1.355 | 1.355 | 1.378 | - | - | 0 | - | 0.00% |
| 1995-12-04 | 0 | 4.425 | 4.400 | 4.500 | 4.400 | 4.425 | 86,000 | 379,100 | 4.4081 | 1.355 | 1.348 | 1.378 | 1.348 | 1.355 | 280,777 | 1.3502 | 0.57% |
| 1995-12-01 | 0 | 4.400 | 4.350 | 4.425 | 4.400 | 4.450 | 130,000 | 575,250 | 4.4250 | 1.348 | 1.332 | 1.355 | 1.348 | 1.363 | 424,431 | 1.3553 | -1.12% |
| 1995-11-30 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 20,000 | 89,500 | 4.4750 | 1.363 | 1.363 | 1.378 | 1.363 | 1.378 | 65,297 | 1.3707 | -1.11% |
| 1995-11-29 | 0 | 4.500 | 4.400 | 4.500 | 4.400 | 4.500 | 60,000 | 268,150 | 4.4692 | 1.378 | 1.348 | 1.378 | 1.348 | 1.378 | 195,891 | 1.3689 | 2.27% |
| 1995-11-28 | 0 | 4.400 | 4.350 | 4.500 | 4.350 | 4.400 | 30,000 | 131,500 | 4.3833 | 1.348 | 1.332 | 1.378 | 1.332 | 1.348 | 97,946 | 1.3426 | 1.15% |
| 1995-11-27 | 0 | 4.350 | 4.275 | 4.400 | - | - | 0 | 0 | - | 1.332 | 1.309 | 1.348 | - | - | 0 | - | 0.00% |
| 1995-11-24 | 0 | 4.350 | 4.200 | 4.400 | 4.350 | 4.350 | 18,000 | 76,550 | 4.2528 | 1.332 | 1.286 | 1.348 | 1.332 | 1.332 | 58,767 | 1.3026 | 2.96% |
| 1995-11-23 | 0 | 4.225 | 4.225 | 4.400 | - | - | 0 | 0 | - | 1.294 | 1.294 | 1.348 | - | - | 0 | - | 0.00% |
| 1995-11-22 | 0 | 4.225 | 4.200 | - | - | - | 0 | 0 | - | 1.294 | 1.286 | - | - | - | 0 | - | 0.00% |
| 1995-11-21 | 0 | 4.225 | 4.225 | 4.300 | 4.225 | 4.225 | 3,000 | 12,525 | 4.1750 | 1.294 | 1.294 | 1.317 | 1.294 | 1.294 | 9,795 | 1.2788 | -1.74% |
| 1995-11-20 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 24,000 | 102,300 | 4.2625 | 1.317 | 1.302 | 1.317 | 1.302 | 1.317 | 78,356 | 1.3056 | 1.78% |
| 1995-11-17 | 0 | 4.225 | 4.225 | 4.325 | 4.225 | 4.225 | 36,000 | 152,100 | 4.2250 | 1.294 | 1.294 | 1.325 | 1.294 | 1.294 | 117,535 | 1.2941 | 0.00% |
| 1995-11-16 | 0 | 4.225 | 4.225 | - | 4.200 | 4.225 | 41,000 | 172,750 | 4.2134 | 1.294 | 1.294 | - | 1.286 | 1.294 | 133,859 | 1.2905 | 0.00% |
| 1995-11-15 | 0 | 4.225 | 4.175 | 4.250 | - | - | 0 | 0 | - | 1.294 | 1.279 | 1.302 | - | - | 0 | - | 0.00% |
| 1995-11-14 | 0 | 4.225 | 4.150 | - | 4.225 | 4.225 | 100,000 | 422,500 | 4.2250 | 1.294 | 1.271 | - | 1.294 | 1.294 | 326,485 | 1.2941 | 0.00% |
| 1995-11-13 | 0 | 4.225 | - | - | - | - | 400 | 1,620 | 4.0500 | 1.294 | - | - | - | - | 1,306 | 1.2405 | 0.00% |
| 1995-11-10 | 0 | 4.225 | 4.200 | - | 4.225 | 4.250 | 31,000 | 131,050 | 4.2274 | 1.294 | 1.286 | - | 1.294 | 1.302 | 101,210 | 1.2948 | -1.17% |
| 1995-11-09 | 0 | 4.275 | 4.250 | 4.350 | 4.275 | 4.325 | 38,000 | 163,300 | 4.2974 | 1.309 | 1.302 | 1.332 | 1.309 | 1.325 | 124,064 | 1.3163 | -0.58% |
| 1995-11-08 | 0 | 4.300 | 4.275 | 4.325 | 4.300 | 4.350 | 65,600 | 283,330 | 4.3191 | 1.317 | 1.309 | 1.325 | 1.317 | 1.332 | 214,174 | 1.3229 | -1.71% |
| 1995-11-07 | 0 | 4.375 | 4.375 | 4.425 | 4.375 | 4.425 | 126,000 | 556,200 | 4.4143 | 1.340 | 1.340 | 1.355 | 1.340 | 1.355 | 411,371 | 1.3521 | -1.13% |
| 1995-11-06 | 0 | 4.425 | 4.350 | 4.450 | 4.425 | 4.425 | 108,000 | 477,900 | 4.4250 | 1.355 | 1.332 | 1.363 | 1.355 | 1.355 | 352,604 | 1.3553 | 0.00% |
| 1995-11-03 | 0 | 4.425 | 4.425 | 4.525 | 4.425 | 4.425 | 2,000 | 8,850 | 4.4250 | 1.355 | 1.355 | 1.386 | 1.355 | 1.355 | 6,530 | 1.3553 | 0.00% |
| 1995-11-02 | 0 | 4.425 | 4.425 | 4.525 | - | - | 28,000 | 123,900 | 4.4250 | 1.355 | 1.355 | 1.386 | - | - | 91,416 | 1.3553 | 0.57% |
| 1995-10-31 | 0 | 4.400 | 4.350 | 4.450 | 4.400 | 4.400 | 14,000 | 61,600 | 4.4000 | 1.348 | 1.332 | 1.363 | 1.348 | 1.348 | 45,708 | 1.3477 | 0.00% |
| 1995-10-30 | 0 | 4.400 | - | 4.500 | - | - | 0 | 0 | - | 1.348 | - | 1.378 | - | - | 0 | - | 0.00% |
| 1995-10-27 | 0 | 4.400 | 4.350 | 4.400 | 4.400 | 4.400 | 28,000 | 123,200 | 4.4000 | 1.348 | 1.332 | 1.348 | 1.348 | 1.348 | 91,416 | 1.3477 | -2.76% |
| 1995-10-26 | 0 | 4.525 | - | 4.550 | 4.525 | 4.550 | 134,000 | 607,950 | 4.5369 | 1.386 | - | 1.394 | 1.386 | 1.394 | 437,490 | 1.3896 | -0.55% |
| 1995-10-25 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.575 | 140,000 | 637,150 | 4.5511 | 1.394 | 1.394 | 1.401 | 1.394 | 1.401 | 457,079 | 1.3940 | 0.00% |
| 1995-10-24 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.550 | 484,000 | 2,202,200 | 4.5500 | 1.394 | 1.394 | 1.401 | 1.394 | 1.394 | 1,580,189 | 1.3936 | 0.55% |
| 1995-10-23 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.550 | 142,000 | 644,400 | 4.5380 | 1.386 | 1.386 | 1.394 | 1.386 | 1.394 | 463,609 | 1.3900 | -0.55% |
| 1995-10-20 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.575 | 212,000 | 966,150 | 4.5573 | 1.394 | 1.394 | 1.401 | 1.394 | 1.401 | 692,149 | 1.3959 | 0.00% |
| 1995-10-19 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.600 | 418,000 | 1,906,450 | 4.5609 | 1.394 | 1.394 | 1.401 | 1.394 | 1.409 | 1,364,709 | 1.3970 | -0.55% |
| 1995-10-18 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.600 | 327,280 | 1,497,732 | 4.5763 | 1.401 | 1.394 | 1.409 | 1.394 | 1.409 | 1,068,521 | 1.4017 | 0.00% |
| 1995-10-17 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.575 | 465,600 | 2,123,040 | 4.5598 | 1.401 | 1.394 | 1.409 | 1.394 | 1.401 | 1,520,116 | 1.3966 | 1.67% |
| 1995-10-16 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.525 | 298,000 | 1,341,950 | 4.5032 | 1.378 | 1.371 | 1.378 | 1.371 | 1.386 | 972,926 | 1.3793 | 1.12% |
| 1995-10-13 | 0 | 4.450 | 4.425 | 4.475 | 4.400 | 4.450 | 390,000 | 1,730,600 | 4.4374 | 1.363 | 1.355 | 1.371 | 1.348 | 1.363 | 1,273,293 | 1.3592 | 1.71% |
| 1995-10-12 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.400 | 264,000 | 1,154,400 | 4.3727 | 1.340 | 1.332 | 1.348 | 1.332 | 1.348 | 861,921 | 1.3393 | 2.34% |
| 1995-10-11 | 0 | 4.275 | 4.250 | 4.300 | 4.250 | 4.275 | 80,000 | 340,650 | 4.2581 | 1.309 | 1.302 | 1.317 | 1.302 | 1.309 | 261,188 | 1.3042 | 1.79% |
| 1995-10-10 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 1.286 | 1.286 | 1.294 | 1.286 | 1.286 | 97,946 | 1.2864 | -0.59% |
| 1995-10-09 | 0 | 4.225 | 4.200 | 4.250 | 4.225 | 4.225 | 100,000 | 422,500 | 4.2250 | 1.294 | 1.286 | 1.302 | 1.294 | 1.294 | 326,485 | 1.2941 | 0.60% |
| 1995-10-06 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.200 | 270,000 | 1,134,000 | 4.2000 | 1.286 | 1.279 | 1.286 | 1.286 | 1.286 | 881,510 | 1.2864 | 0.00% |
| 1995-10-05 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 48,000 | 201,600 | 4.2000 | 1.286 | 1.286 | 1.302 | 1.286 | 1.286 | 156,713 | 1.2864 | 0.00% |
| 1995-10-04 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.200 | 39,200 | 163,780 | 4.1781 | 1.286 | 1.271 | 1.302 | 1.271 | 1.286 | 127,982 | 1.2797 | 1.20% |
| 1995-10-03 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.200 | 170,000 | 710,400 | 4.1788 | 1.271 | 1.263 | 1.286 | 1.271 | 1.286 | 555,025 | 1.2799 | -1.19% |
| 1995-10-02 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.200 | 48,000 | 200,900 | 4.1854 | 1.286 | 1.279 | 1.286 | 1.279 | 1.286 | 156,713 | 1.2820 | 1.20% |
| 1995-09-29 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.271 | 1.271 | 1.279 | 1.271 | 1.271 | 32,649 | 1.2711 | 0.00% |
| 1995-09-28 | 0 | 4.150 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.271 | 1.256 | 1.286 | - | - | 0 | - | 0.00% |
| 1995-09-27 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.150 | 30,000 | 124,500 | 4.1500 | 1.271 | 1.263 | 1.286 | 1.271 | 1.271 | 97,946 | 1.2711 | 0.00% |
| 1995-09-26 | 0 | 4.150 | 4.100 | 4.175 | 4.125 | 4.175 | 100,000 | 415,200 | 4.1520 | 1.271 | 1.256 | 1.279 | 1.263 | 1.279 | 326,485 | 1.2717 | -1.19% |
| 1995-09-25 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.286 | 1.271 | 1.286 | 1.286 | 1.286 | 13,059 | 1.2864 | 1.20% |
| 1995-09-22 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.175 | 80,000 | 332,500 | 4.1563 | 1.271 | 1.271 | 1.286 | 1.271 | 1.279 | 261,188 | 1.2730 | 0.00% |
| 1995-09-21 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.200 | 76,000 | 318,100 | 4.1855 | 1.271 | 1.271 | 1.286 | 1.271 | 1.286 | 248,129 | 1.2820 | 0.00% |
| 1995-09-20 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.175 | 50,000 | 208,000 | 4.1600 | 1.271 | 1.271 | 1.302 | 1.271 | 1.279 | 163,243 | 1.2742 | -1.19% |
| 1995-09-19 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 50,800 | 213,200 | 4.1969 | 1.286 | 1.286 | 1.294 | 1.286 | 1.286 | 165,855 | 1.2855 | -1.18% |
| 1995-09-18 | 0 | 4.250 | 4.200 | 4.275 | - | - | 0 | 0 | - | 1.302 | 1.286 | 1.309 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 34,000 | 143,300 | 4.2147 | 1.302 | 1.286 | 1.302 | 1.286 | 1.302 | 111,005 | 1.2909 | 1.19% |
| 1995-09-14 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.286 | 1.286 | 1.302 | 1.286 | 1.286 | 13,059 | 1.2864 | 0.60% |
| 1995-09-13 | 0 | 4.175 | 4.175 | 4.250 | 4.150 | 4.200 | 22,000 | 92,050 | 4.1841 | 1.279 | 1.279 | 1.302 | 1.271 | 1.286 | 71,827 | 1.2816 | 0.00% |
| 1995-09-12 | 0 | 4.175 | 4.125 | 4.175 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.279 | 1.263 | 1.279 | 1.286 | 1.286 | 32,649 | 1.2864 | -0.60% |
| 1995-09-11 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.286 | 1.256 | 1.286 | 1.286 | 1.286 | 32,649 | 1.2864 | 0.00% |
| 1995-09-08 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.286 | 1.256 | 1.286 | 1.286 | 1.286 | 32,649 | 1.2864 | 0.60% |
| 1995-09-07 | 0 | 4.175 | 4.100 | 4.175 | 4.175 | 4.200 | 44,000 | 184,150 | 4.1852 | 1.279 | 1.256 | 1.279 | 1.279 | 1.286 | 143,654 | 1.2819 | 1.83% |
| 1995-09-06 | 0 | 4.100 | 4.075 | 4.125 | 4.050 | 4.100 | 103,410 | 421,199 | 4.0731 | 1.256 | 1.248 | 1.263 | 1.240 | 1.256 | 337,618 | 1.2476 | 1.23% |
| 1995-09-05 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.240 | 1.233 | 1.240 | 1.240 | 1.240 | 65,297 | 1.2405 | 0.62% |
| 1995-09-04 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.233 | 1.210 | 1.256 | - | - | 0 | - | 0.00% |
| 1995-09-01 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.175 | 170,000 | 705,750 | 4.1515 | 1.233 | 1.225 | 1.248 | 1.233 | 1.240 | 572,262 | 1.2333 | 1.22% |
| 1995-08-31 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.218 | 1.218 | 1.240 | 1.218 | 1.218 | 13,465 | 1.2180 | -1.20% |
| 1995-08-30 | 0 | 4.150 | 4.125 | 4.175 | 4.100 | 4.150 | 32,000 | 132,700 | 4.1469 | 1.233 | 1.225 | 1.240 | 1.218 | 1.233 | 107,720 | 1.2319 | 0.00% |
| 1995-08-29 | 0 | 4.150 | 4.150 | 4.225 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.233 | 1.233 | 1.255 | 1.233 | 1.233 | 33,662 | 1.2328 | -1.78% |
| 1995-08-25 | 0 | 4.225 | 4.175 | 4.225 | 4.125 | 4.225 | 16,000 | 67,000 | 4.1875 | 1.255 | 1.240 | 1.255 | 1.225 | 1.255 | 53,860 | 1.2440 | 1.81% |
| 1995-08-24 | 0 | 4.150 | 4.150 | 4.275 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.233 | 1.233 | 1.270 | 1.233 | 1.233 | 33,662 | 1.2328 | -1.19% |
| 1995-08-23 | 0 | 4.200 | 4.175 | 4.225 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 1.248 | 1.240 | 1.255 | 1.248 | 1.248 | 100,987 | 1.2477 | 0.60% |
| 1995-08-22 | 0 | 4.175 | 4.125 | 4.200 | 4.075 | 4.175 | 506,000 | 2,074,650 | 4.1001 | 1.240 | 1.225 | 1.248 | 1.211 | 1.240 | 1,703,320 | 1.2180 | 1.83% |
| 1995-08-21 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.100 | 130,000 | 532,100 | 4.0931 | 1.218 | 1.211 | 1.218 | 1.203 | 1.218 | 437,612 | 1.2159 | -0.61% |
| 1995-08-18 | 0 | 4.125 | 4.100 | 4.200 | 4.100 | 4.175 | 275,410 | 1,135,731 | 4.1238 | 1.225 | 1.218 | 1.248 | 1.218 | 1.240 | 927,098 | 1.2250 | -0.60% |
| 1995-08-17 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.150 | 62,000 | 257,300 | 4.1500 | 1.233 | 1.233 | 1.263 | 1.233 | 1.233 | 208,707 | 1.2328 | 1.22% |
| 1995-08-16 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.125 | 1,080,000 | 4,438,050 | 4.1093 | 1.218 | 1.218 | 1.240 | 1.218 | 1.225 | 3,635,546 | 1.2207 | 0.00% |
| 1995-08-15 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.175 | 482,000 | 1,987,950 | 4.1244 | 1.218 | 1.218 | 1.233 | 1.218 | 1.240 | 1,622,531 | 1.2252 | -1.80% |
| 1995-08-14 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.225 | 48,000 | 201,150 | 4.1906 | 1.240 | 1.233 | 1.248 | 1.240 | 1.255 | 161,580 | 1.2449 | -1.18% |
| 1995-08-11 | 0 | 4.225 | 4.225 | 4.250 | 4.225 | 4.350 | 216,000 | 919,850 | 4.2586 | 1.255 | 1.255 | 1.263 | 1.255 | 1.292 | 727,109 | 1.2651 | -2.31% |
| 1995-08-10 | 0 | 4.325 | 4.325 | 4.400 | 4.325 | 4.425 | 190,000 | 835,850 | 4.3992 | 1.285 | 1.285 | 1.307 | 1.285 | 1.315 | 639,587 | 1.3069 | -2.81% |
| 1995-08-09 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 62,000 | 276,900 | 4.4661 | 1.322 | 1.322 | 1.337 | 1.322 | 1.337 | 208,707 | 1.3267 | -1.11% |
| 1995-08-08 | 0 | 4.500 | 4.450 | 4.525 | 4.500 | 4.500 | 54,560 | 245,408 | 4.4979 | 1.337 | 1.322 | 1.344 | 1.337 | 1.337 | 183,662 | 1.3362 | -0.55% |
| 1995-08-07 | 0 | 4.525 | 4.450 | 4.550 | - | - | 0 | 0 | - | 1.344 | 1.322 | 1.352 | - | - | 0 | - | 0.00% |
| 1995-08-04 | 0 | 4.525 | 4.500 | 4.600 | 4.500 | 4.525 | 116,000 | 522,800 | 4.5069 | 1.344 | 1.337 | 1.367 | 1.337 | 1.344 | 390,485 | 1.3388 | 1.12% |
| 1995-08-03 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.500 | 46,000 | 205,200 | 4.4609 | 1.329 | 1.329 | 1.337 | 1.322 | 1.337 | 154,847 | 1.3252 | 1.13% |
| 1995-08-02 | 0 | 4.425 | 4.400 | 4.500 | 4.425 | 4.425 | 10,000 | 44,250 | 4.4250 | 1.315 | 1.307 | 1.337 | 1.315 | 1.315 | 33,662 | 1.3145 | -0.56% |
| 1995-08-01 | 0 | 4.450 | 4.425 | 4.500 | 4.450 | 4.450 | 30,000 | 133,500 | 4.4500 | 1.322 | 1.315 | 1.337 | 1.322 | 1.322 | 100,987 | 1.3219 | 0.00% |
| 1995-07-31 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 70,000 | 313,600 | 4.4800 | 1.322 | 1.322 | 1.337 | 1.322 | 1.337 | 235,637 | 1.3309 | -1.11% |
| 1995-07-28 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 60,000 | 269,500 | 4.4917 | 1.337 | 1.329 | 1.337 | 1.329 | 1.337 | 201,975 | 1.3343 | 1.69% |
| 1995-07-27 | 0 | 4.425 | 4.425 | 4.475 | 4.425 | 4.450 | 1,030,000 | 4,560,650 | 4.4278 | 1.315 | 1.315 | 1.329 | 1.315 | 1.322 | 3,467,233 | 1.3154 | 0.00% |
| 1995-07-26 | 0 | 4.425 | 4.400 | 4.450 | 4.400 | 4.425 | 34,000 | 150,350 | 4.4221 | 1.315 | 1.307 | 1.322 | 1.307 | 1.315 | 114,452 | 1.3136 | -0.56% |
| 1995-07-25 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.450 | 54,000 | 238,650 | 4.4194 | 1.322 | 1.307 | 1.322 | 1.307 | 1.322 | 181,777 | 1.3129 | 1.71% |
| 1995-07-24 | 0 | 4.375 | 4.375 | 4.425 | 4.375 | 4.450 | 220,000 | 971,050 | 4.4139 | 1.300 | 1.300 | 1.315 | 1.300 | 1.322 | 740,574 | 1.3112 | -1.13% |
| 1995-07-21 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.475 | 216,000 | 964,100 | 4.4634 | 1.315 | 1.315 | 1.337 | 1.315 | 1.329 | 727,109 | 1.3259 | -1.67% |
| 1995-07-20 | 0 | 4.500 | 4.425 | 4.525 | 4.400 | 4.500 | 36,000 | 161,200 | 4.4778 | 1.337 | 1.315 | 1.344 | 1.307 | 1.337 | 121,185 | 1.3302 | 0.00% |
| 1995-07-19 | 0 | 4.500 | 4.475 | 4.550 | 4.500 | 4.525 | 72,000 | 324,350 | 4.5049 | 1.337 | 1.329 | 1.352 | 1.337 | 1.344 | 242,370 | 1.3382 | -1.64% |
| 1995-07-18 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.575 | 64,000 | 290,000 | 4.5313 | 1.359 | 1.359 | 1.367 | 1.359 | 1.359 | 215,440 | 1.3461 | 0.00% |
| 1995-07-17 | 0 | 4.575 | 4.550 | 4.575 | 4.600 | 4.600 | 58,000 | 266,800 | 4.6000 | 1.359 | 1.352 | 1.359 | 1.367 | 1.367 | 195,242 | 1.3665 | -1.08% |
| 1995-07-14 | 0 | 4.625 | 4.575 | 4.650 | 4.550 | 4.625 | 332,000 | 1,526,400 | 4.5976 | 1.374 | 1.359 | 1.381 | 1.352 | 1.374 | 1,117,594 | 1.3658 | 2.78% |
| 1995-07-13 | 0 | 4.500 | 4.500 | 4.650 | 4.500 | 4.650 | 196,000 | 895,750 | 4.5702 | 1.337 | 1.337 | 1.381 | 1.337 | 1.381 | 659,784 | 1.3576 | 0.00% |
| 1995-07-12 | 0 | 4.500 | 4.500 | 4.550 | 4.475 | 4.550 | 22,000 | 99,350 | 4.5159 | 1.337 | 1.337 | 1.352 | 1.329 | 1.352 | 74,057 | 1.3415 | -1.10% |
| 1995-07-11 | 0 | 4.550 | 4.500 | 4.575 | 4.450 | 4.600 | 326,000 | 1,481,850 | 4.5456 | 1.352 | 1.337 | 1.359 | 1.322 | 1.367 | 1,097,396 | 1.3503 | 1.11% |
| 1995-07-10 | 0 | 4.500 | 4.500 | 4.550 | 4.400 | 4.550 | 454,000 | 2,046,150 | 4.5069 | 1.337 | 1.337 | 1.352 | 1.307 | 1.352 | 1,528,276 | 1.3389 | 2.27% |
| 1995-07-07 | 0 | 4.400 | 4.400 | 4.475 | 4.400 | 4.400 | 88,000 | 387,200 | 4.4000 | 1.307 | 1.307 | 1.329 | 1.307 | 1.307 | 296,230 | 1.3071 | 1.15% |
| 1995-07-06 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.525 | 156,000 | 693,650 | 4.4465 | 1.292 | 1.292 | 1.307 | 1.292 | 1.344 | 525,134 | 1.3209 | -3.33% |
| 1995-07-05 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.525 | 50,000 | 225,500 | 4.5100 | 1.337 | 1.329 | 1.337 | 1.337 | 1.344 | 168,312 | 1.3398 | 1.12% |
| 1995-07-04 | 0 | 4.450 | 4.400 | 4.500 | - | - | 4,000 | 17,600 | 4.4000 | 1.322 | 1.307 | 1.337 | - | - | 13,465 | 1.3071 | 0.00% |
| 1995-07-03 | 0 | 4.450 | 4.375 | 4.475 | 4.350 | 4.450 | 30,000 | 132,000 | 4.4000 | 1.322 | 1.300 | 1.329 | 1.292 | 1.322 | 100,987 | 1.3071 | 2.30% |
| 1995-06-30 | 0 | 4.350 | 4.350 | - | 4.350 | 4.400 | 122,000 | 532,200 | 4.3623 | 1.292 | 1.292 | - | 1.292 | 1.307 | 410,682 | 1.2959 | 0.00% |
| 1995-06-29 | 0 | 4.350 | 4.325 | 4.400 | 4.350 | 4.375 | 184,000 | 800,550 | 4.3508 | 1.292 | 1.285 | 1.307 | 1.292 | 1.300 | 619,389 | 1.2925 | 0.00% |
| 1995-06-28 | 0 | 4.350 | 4.350 | - | 4.350 | 4.400 | 406,000 | 1,773,150 | 4.3674 | 1.292 | 1.292 | - | 1.292 | 1.307 | 1,366,696 | 1.2974 | -1.14% |
| 1995-06-27 | 0 | 4.400 | 4.350 | 4.425 | 4.400 | 4.425 | 256,000 | 1,127,650 | 4.4049 | 1.307 | 1.292 | 1.315 | 1.307 | 1.315 | 861,759 | 1.3085 | -2.22% |
| 1995-06-26 | 0 | 4.500 | 4.425 | 4.500 | 4.500 | 4.500 | 110,000 | 495,000 | 4.5000 | 1.337 | 1.315 | 1.337 | 1.337 | 1.337 | 370,287 | 1.3368 | -0.55% |
| 1995-06-23 | 0 | 4.525 | 4.425 | 4.525 | 4.425 | 4.525 | 812,000 | 3,610,250 | 4.4461 | 1.344 | 1.315 | 1.344 | 1.315 | 1.344 | 2,733,392 | 1.3208 | 2.84% |
| 1995-06-22 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 206,000 | 906,400 | 4.4000 | 1.307 | 1.307 | 1.337 | 1.307 | 1.307 | 693,447 | 1.3071 | -0.56% |
| 1995-06-21 | 0 | 4.425 | 4.400 | 4.500 | 4.425 | 4.450 | 120,000 | 532,250 | 4.4354 | 1.315 | 1.307 | 1.337 | 1.315 | 1.322 | 403,950 | 1.3176 | -0.56% |
| 1995-06-20 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 80,000 | 358,500 | 4.4813 | 1.322 | 1.322 | 1.337 | 1.322 | 1.337 | 269,300 | 1.3312 | -2.20% |
| 1995-06-16 | 0 | 4.550 | 4.500 | 4.550 | 4.550 | 4.550 | 400,000 | 1,820,000 | 4.5500 | 1.352 | 1.337 | 1.352 | 1.352 | 1.352 | 1,346,498 | 1.3517 | 1.11% |
| 1995-06-15 | 0 | 4.500 | 4.475 | 4.525 | 4.500 | 4.500 | 222,000 | 999,000 | 4.5000 | 1.337 | 1.329 | 1.344 | 1.337 | 1.337 | 747,307 | 1.3368 | 0.00% |
| 1995-06-14 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.500 | 219,000 | 985,350 | 4.4993 | 1.337 | 1.337 | 1.344 | 1.337 | 1.337 | 737,208 | 1.3366 | 1.69% |
| 1995-06-13 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.450 | 24,000 | 106,450 | 4.4354 | 1.315 | 1.315 | 1.337 | 1.315 | 1.322 | 80,790 | 1.3176 | -0.56% |
| 1995-06-12 | 0 | 4.450 | 4.450 | 4.500 | 4.400 | 4.450 | 90,393 | 400,960 | 4.4357 | 1.322 | 1.322 | 1.337 | 1.307 | 1.322 | 304,285 | 1.3177 | 0.00% |
| 1995-06-09 | 0 | 4.450 | 4.450 | 4.525 | 4.450 | 4.500 | 64,000 | 285,550 | 4.4617 | 1.322 | 1.322 | 1.344 | 1.322 | 1.337 | 215,440 | 1.3254 | 0.00% |
| 1995-06-08 | 0 | 4.450 | 4.425 | 4.475 | 4.450 | 4.450 | 21,320 | 94,676 | 4.4407 | 1.322 | 1.315 | 1.329 | 1.322 | 1.322 | 71,768 | 1.3192 | -1.11% |
| 1995-06-07 | 0 | 4.500 | 4.450 | 4.550 | 4.450 | 4.500 | 112,393 | 500,590 | 4.4539 | 1.337 | 1.322 | 1.352 | 1.322 | 1.337 | 378,342 | 1.3231 | 0.00% |
| 1995-06-06 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.500 | 114,000 | 513,000 | 4.5000 | 1.337 | 1.329 | 1.337 | 1.337 | 1.337 | 383,752 | 1.3368 | 0.00% |
| 1995-06-05 | 0 | 4.500 | - | 4.525 | 4.500 | 4.575 | 44,000 | 198,550 | 4.5125 | 1.337 | - | 1.344 | 1.337 | 1.359 | 148,115 | 1.3405 | -0.55% |
| 1995-06-01 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.550 | 420,000 | 1,908,750 | 4.5446 | 1.344 | 1.344 | 1.352 | 1.344 | 1.352 | 1,413,823 | 1.3501 | 0.00% |
| 1995-05-31 | 0 | 4.525 | 4.525 | 4.550 | 4.475 | 4.650 | 200,000 | 914,250 | 4.5713 | 1.344 | 1.344 | 1.352 | 1.329 | 1.381 | 673,249 | 1.3580 | 1.12% |
| 1995-05-30 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.500 | 62,000 | 278,450 | 4.4911 | 1.329 | 1.322 | 1.329 | 1.322 | 1.337 | 208,707 | 1.3342 | -1.65% |
| 1995-05-29 | 0 | 4.550 | 4.525 | 4.575 | 4.500 | 4.550 | 50,000 | 226,500 | 4.5300 | 1.352 | 1.344 | 1.359 | 1.337 | 1.352 | 168,312 | 1.3457 | -0.55% |
| 1995-05-26 | 0 | 4.575 | 4.500 | 4.575 | - | - | 0 | 0 | - | 1.359 | 1.337 | 1.359 | - | - | 0 | - | -0.54% |
| 1995-05-25 | 0 | 4.600 | 4.600 | - | 4.450 | 4.600 | 836,000 | 3,768,250 | 4.5075 | 1.367 | 1.367 | - | 1.322 | 1.367 | 2,814,182 | 1.3390 | 2.79% |
| 1995-05-24 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.500 | 404,000 | 1,810,800 | 4.4822 | 1.329 | 1.322 | 1.329 | 1.322 | 1.337 | 1,359,963 | 1.3315 | -0.56% |
| 1995-05-23 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.525 | 305,570 | 1,378,030 | 4.5097 | 1.337 | 1.329 | 1.337 | 1.329 | 1.344 | 1,028,624 | 1.3397 | 0.56% |
| 1995-05-22 | 0 | 4.475 | 4.450 | 4.475 | 4.475 | 4.500 | 786,000 | 3,525,600 | 4.4855 | 1.329 | 1.322 | 1.329 | 1.329 | 1.337 | 2,645,869 | 1.3325 | -0.56% |
| 1995-05-19 | 0 | 4.500 | 4.475 | 4.525 | 4.475 | 4.500 | 240,000 | 1,079,250 | 4.4969 | 1.337 | 1.329 | 1.344 | 1.329 | 1.337 | 807,899 | 1.3359 | -2.70% |
| 1995-05-18 | 0 | 4.625 | 4.575 | 4.625 | 4.550 | 4.625 | 278,550 | 1,278,493 | 4.5898 | 1.374 | 1.359 | 1.374 | 1.352 | 1.374 | 937,668 | 1.3635 | 2.78% |
| 1995-05-17 | 0 | 4.500 | 4.550 | 4.600 | 4.450 | 4.550 | 224,550 | 1,006,965 | 4.4844 | 1.337 | 1.352 | 1.367 | 1.322 | 1.352 | 755,891 | 1.3322 | 1.12% |
| 1995-05-16 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.525 | 216,000 | 968,450 | 4.4836 | 1.322 | 1.322 | 1.337 | 1.322 | 1.344 | 727,109 | 1.3319 | 0.00% |
| 1995-05-15 | 0 | 4.450 | 4.425 | 4.475 | 4.425 | 4.500 | 128,000 | 573,000 | 4.4766 | 1.322 | 1.315 | 1.329 | 1.315 | 1.337 | 430,879 | 1.3298 | -1.66% |
| 1995-05-12 | 0 | 4.525 | 4.525 | 4.575 | 4.450 | 4.650 | 672,000 | 3,064,050 | 4.5596 | 1.344 | 1.344 | 1.359 | 1.322 | 1.381 | 2,262,117 | 1.3545 | 3.43% |
| 1995-05-11 | 0 | 4.375 | 4.350 | 4.375 | 4.300 | 4.400 | 594,000 | 2,577,300 | 4.3389 | 1.300 | 1.292 | 1.300 | 1.277 | 1.307 | 1,999,550 | 1.2889 | 0.57% |
| 1995-05-10 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.350 | 234,000 | 1,009,150 | 4.3126 | 1.292 | 1.277 | 1.292 | 1.277 | 1.292 | 787,702 | 1.2811 | 1.16% |
| 1995-05-09 | 0 | 4.300 | 4.300 | 4.325 | 4.200 | 4.300 | 732,000 | 3,117,850 | 4.2594 | 1.277 | 1.277 | 1.285 | 1.248 | 1.277 | 2,464,092 | 1.2653 | 1.18% |
| 1995-05-08 | 0 | 4.250 | 4.200 | 4.275 | 4.150 | 4.250 | 996,000 | 4,173,550 | 4.1903 | 1.263 | 1.248 | 1.270 | 1.233 | 1.263 | 3,352,781 | 1.2448 | 2.41% |
| 1995-05-05 | 0 | 4.150 | 4.150 | 4.225 | 4.150 | 4.150 | 30,000 | 124,500 | 4.1500 | 1.233 | 1.233 | 1.255 | 1.233 | 1.233 | 100,987 | 1.2328 | -1.78% |
| 1995-05-04 | 0 | 4.225 | 4.175 | 4.250 | 4.225 | 4.250 | 60,000 | 253,750 | 4.2292 | 1.255 | 1.240 | 1.263 | 1.255 | 1.263 | 201,975 | 1.2563 | -1.17% |
| 1995-05-03 | 0 | 4.275 | 4.250 | 4.275 | 4.275 | 4.275 | 12,000 | 51,300 | 4.2750 | 1.270 | 1.263 | 1.270 | 1.270 | 1.270 | 40,395 | 1.2700 | 0.59% |
| 1995-05-02 | 0 | 4.250 | 4.225 | 4.275 | 4.200 | 4.250 | 60,000 | 254,000 | 4.2333 | 1.263 | 1.255 | 1.270 | 1.248 | 1.263 | 201,975 | 1.2576 | 0.00% |
| 1995-05-01 | 0 | 4.250 | 4.200 | 4.275 | 4.175 | 4.250 | 30,000 | 126,750 | 4.2250 | 1.263 | 1.248 | 1.270 | 1.240 | 1.263 | 100,987 | 1.2551 | 0.00% |
| 1995-04-28 | 0 | 4.250 | 4.200 | 4.300 | 4.250 | 4.250 | 62,000 | 263,500 | 4.2500 | 1.263 | 1.248 | 1.277 | 1.263 | 1.263 | 208,707 | 1.2625 | -0.58% |
| 1995-04-27 | 0 | 4.275 | 4.250 | 4.350 | 4.250 | 4.300 | 122,000 | 521,400 | 4.2738 | 1.270 | 1.263 | 1.292 | 1.263 | 1.277 | 410,682 | 1.2696 | 0.59% |
| 1995-04-26 | 0 | 4.250 | 4.250 | 4.275 | 4.175 | 4.250 | 650,000 | 2,731,850 | 4.2028 | 1.263 | 1.263 | 1.270 | 1.240 | 1.263 | 2,188,060 | 1.2485 | -1.73% |
| 1995-04-25 | 0 | 4.325 | 4.250 | 4.350 | 4.325 | 4.350 | 22,000 | 95,400 | 4.3364 | 1.285 | 1.263 | 1.292 | 1.285 | 1.292 | 74,057 | 1.2882 | -1.14% |
| 1995-04-24 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.475 | 238,000 | 1,043,950 | 4.3863 | 1.300 | 1.292 | 1.307 | 1.292 | 1.329 | 801,167 | 1.3030 | -0.57% |
| 1995-04-21 | 0 | 4.400 | 4.375 | 4.425 | 4.325 | 4.450 | 380,000 | 1,669,150 | 4.3925 | 1.307 | 1.300 | 1.315 | 1.285 | 1.322 | 1,279,173 | 1.3049 | 2.33% |
| 1995-04-20 | 0 | 4.300 | 4.275 | 4.325 | 4.300 | 4.300 | 68,000 | 292,400 | 4.3000 | 1.277 | 1.270 | 1.285 | 1.277 | 1.277 | 228,905 | 1.2774 | 1.18% |
| 1995-04-19 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.250 | 58,000 | 246,500 | 4.2500 | 1.263 | 1.263 | 1.270 | 1.263 | 1.263 | 195,242 | 1.2625 | 0.00% |
| 1995-04-18 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 192,000 | 823,950 | 4.2914 | 1.263 | 1.263 | 1.277 | 1.263 | 1.277 | 646,319 | 1.2748 | -1.16% |
| 1995-04-13 | 0 | 4.300 | 4.300 | 4.325 | 4.250 | 4.300 | 168,000 | 721,150 | 4.2926 | 1.277 | 1.277 | 1.285 | 1.263 | 1.277 | 565,529 | 1.2752 | 2.99% |
| 1995-04-12 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.175 | 10,000 | 41,750 | 4.1750 | 1.240 | 1.233 | 1.240 | 1.240 | 1.240 | 33,662 | 1.2403 | 0.00% |
| 1995-04-11 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.175 | 16,000 | 66,800 | 4.1750 | 1.240 | 1.233 | 1.248 | 1.240 | 1.240 | 53,860 | 1.2403 | 0.60% |
| 1995-04-10 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.200 | 202,000 | 842,050 | 4.1686 | 1.233 | 1.225 | 1.240 | 1.233 | 1.248 | 679,982 | 1.2383 | -0.60% |
| 1995-04-07 | 0 | 4.175 | 4.150 | 4.200 | - | - | 0 | 0 | - | 1.240 | 1.233 | 1.248 | - | - | 0 | - | 0.00% |
| 1995-04-06 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.200 | 62,000 | 259,900 | 4.1919 | 1.240 | 1.233 | 1.248 | 1.240 | 1.248 | 208,707 | 1.2453 | -0.60% |
| 1995-04-04 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.248 | 1.233 | 1.263 | 1.248 | 1.248 | 33,662 | 1.2477 | 0.00% |
| 1995-04-03 | 0 | 4.200 | 4.200 | 4.275 | 4.200 | 4.275 | 80,000 | 339,150 | 4.2394 | 1.248 | 1.248 | 1.270 | 1.248 | 1.270 | 269,300 | 1.2594 | -2.33% |
| 1995-03-31 | 0 | 4.300 | 4.250 | 4.300 | 4.275 | 4.350 | 234,000 | 1,004,700 | 4.2936 | 1.277 | 1.263 | 1.277 | 1.270 | 1.292 | 787,702 | 1.2755 | -1.15% |
| 1995-03-30 | 0 | 4.350 | 4.325 | 4.350 | 4.275 | 4.400 | 340,000 | 1,481,750 | 4.3581 | 1.292 | 1.285 | 1.292 | 1.270 | 1.307 | 1,144,524 | 1.2946 | 2.35% |
| 1995-03-29 | 0 | 4.250 | 4.225 | 4.275 | 4.150 | 4.250 | 348,400 | 1,462,100 | 4.1966 | 1.263 | 1.255 | 1.270 | 1.233 | 1.263 | 1,172,800 | 1.2467 | 1.80% |
| 1995-03-28 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 140,000 | 584,100 | 4.1721 | 1.240 | 1.233 | 1.248 | 1.233 | 1.240 | 471,274 | 1.2394 | -0.60% |
| 1995-03-27 | 0 | 4.200 | 4.200 | 4.225 | 4.150 | 4.200 | 356,000 | 1,491,100 | 4.1885 | 1.248 | 1.248 | 1.255 | 1.233 | 1.248 | 1,198,384 | 1.2443 | 1.82% |
| 1995-03-24 | 0 | 4.125 | 4.100 | 4.125 | 4.125 | 4.150 | 134,000 | 553,800 | 4.1328 | 1.225 | 1.218 | 1.225 | 1.225 | 1.233 | 451,077 | 1.2277 | -0.60% |
| 1995-03-23 | 0 | 4.150 | 4.075 | 4.175 | 4.150 | 4.200 | 378,000 | 1,580,350 | 4.1808 | 1.233 | 1.211 | 1.240 | 1.233 | 1.248 | 1,272,441 | 1.2420 | 0.00% |
| 1995-03-22 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.200 | 88,000 | 367,650 | 4.1778 | 1.233 | 1.225 | 1.233 | 1.233 | 1.248 | 296,230 | 1.2411 | 0.00% |
| 1995-03-21 | 0 | 4.150 | 4.075 | 4.150 | 4.150 | 4.175 | 100,000 | 415,600 | 4.1560 | 1.233 | 1.211 | 1.233 | 1.233 | 1.240 | 336,625 | 1.2346 | -0.60% |
| 1995-03-20 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 42,000 | 174,550 | 4.1560 | 1.240 | 1.233 | 1.248 | 1.233 | 1.240 | 141,382 | 1.2346 | 0.60% |
| 1995-03-17 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.200 | 248,000 | 1,037,400 | 4.1831 | 1.233 | 1.225 | 1.240 | 1.233 | 1.248 | 834,829 | 1.2426 | 0.61% |
| 1995-03-16 | 0 | 4.125 | 4.100 | 4.125 | 4.100 | 4.150 | 160,000 | 660,200 | 4.1263 | 1.225 | 1.218 | 1.225 | 1.218 | 1.233 | 538,599 | 1.2258 | 0.00% |
| 1995-03-15 | 0 | 4.125 | 4.100 | 4.125 | 4.000 | 4.125 | 332,000 | 1,354,200 | 4.0789 | 1.225 | 1.218 | 1.225 | 1.188 | 1.225 | 1,117,594 | 1.2117 | 4.43% |
| 1995-03-14 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.975 | 30,000 | 119,150 | 3.9717 | 1.173 | 1.173 | 1.181 | 1.173 | 1.181 | 100,987 | 1.1799 | -1.25% |
| 1995-03-13 | 0 | 4.000 | 4.000 | 4.025 | 3.950 | 4.000 | 114,000 | 453,150 | 3.9750 | 1.188 | 1.188 | 1.196 | 1.173 | 1.188 | 383,752 | 1.1808 | 0.00% |
| 1995-03-10 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 90,000 | 359,750 | 3.9972 | 1.188 | 1.181 | 1.188 | 1.181 | 1.188 | 302,962 | 1.1874 | -1.23% |
| 1995-03-09 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 80,000 | 323,850 | 4.0481 | 1.203 | 1.196 | 1.203 | 1.196 | 1.203 | 269,300 | 1.2026 | 0.62% |
| 1995-03-08 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.100 | 76,000 | 306,950 | 4.0388 | 1.196 | 1.196 | 1.211 | 1.196 | 1.218 | 255,835 | 1.1998 | -1.83% |
| 1995-03-07 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.125 | 30,000 | 123,250 | 4.1083 | 1.218 | 1.218 | 1.233 | 1.218 | 1.225 | 100,987 | 1.2204 | 1.23% |
| 1995-03-06 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.075 | 30,000 | 121,750 | 4.0583 | 1.203 | 1.203 | 1.218 | 1.203 | 1.211 | 100,987 | 1.2056 | 0.00% |
| 1995-03-03 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 22,000 | 89,350 | 4.0614 | 1.203 | 1.203 | 1.211 | 1.203 | 1.211 | 74,057 | 1.2065 | 0.00% |
| 1995-03-02 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.100 | 84,000 | 342,200 | 4.0738 | 1.203 | 1.203 | 1.218 | 1.203 | 1.218 | 282,765 | 1.2102 | -1.22% |
| 1995-03-01 | 0 | 4.100 | 4.100 | 4.200 | 4.075 | 4.200 | 209,540 | 864,810 | 4.1272 | 1.218 | 1.218 | 1.248 | 1.211 | 1.248 | 705,363 | 1.2260 | -3.53% |
| 1995-02-28 | 0 | 4.250 | 4.250 | 4.300 | 4.100 | 4.200 | 214,000 | 888,250 | 4.1507 | 1.263 | 1.263 | 1.277 | 1.218 | 1.248 | 720,377 | 1.2330 | 4.29% |
| 1995-02-27 | 0 | 4.075 | 4.075 | 4.100 | 4.000 | 4.100 | 64,400 | 262,690 | 4.0790 | 1.211 | 1.211 | 1.218 | 1.188 | 1.218 | 216,786 | 1.2117 | 0.00% |
| 1995-02-24 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.075 | 180,000 | 729,650 | 4.0536 | 1.211 | 1.203 | 1.211 | 1.196 | 1.211 | 605,924 | 1.2042 | 1.87% |
| 1995-02-23 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 44,000 | 177,850 | 4.0420 | 1.188 | 1.188 | 1.203 | 1.188 | 1.203 | 148,115 | 1.2008 | 0.00% |
| 1995-02-22 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.100 | 282,000 | 1,139,300 | 4.0401 | 1.188 | 1.181 | 1.188 | 1.188 | 1.218 | 949,281 | 1.2002 | 0.00% |
| 1995-02-21 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 178,000 | 712,700 | 4.0039 | 1.188 | 1.188 | 1.203 | 1.188 | 1.203 | 599,192 | 1.1894 | 0.00% |
| 1995-02-20 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.100 | 182,000 | 733,350 | 4.0294 | 1.188 | 1.181 | 1.196 | 1.188 | 1.218 | 612,657 | 1.1970 | -1.23% |
| 1995-02-17 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.150 | 412,000 | 1,673,600 | 4.0621 | 1.203 | 1.196 | 1.211 | 1.196 | 1.233 | 1,386,893 | 1.2067 | -1.22% |
| 1995-02-16 | 0 | 4.100 | 4.000 | 4.050 | 4.050 | 4.175 | 630,000 | 2,594,750 | 4.1187 | 1.218 | 1.188 | 1.203 | 1.203 | 1.240 | 2,120,735 | 1.2235 | 0.61% |
| 1995-02-15 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.100 | 280,000 | 1,140,000 | 4.0714 | 1.211 | 1.203 | 1.211 | 1.203 | 1.218 | 942,549 | 1.2095 | 1.87% |
| 1995-02-14 | 0 | 4.000 | 3.950 | 4.025 | 4.000 | 4.100 | 92,000 | 374,150 | 4.0668 | 1.188 | 1.173 | 1.196 | 1.188 | 1.218 | 309,695 | 1.2081 | -2.44% |
| 1995-02-13 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 34,000 | 139,400 | 4.1000 | 1.218 | 1.203 | 1.218 | 1.218 | 1.218 | 114,452 | 1.2180 | 0.00% |
| 1995-02-10 | 0 | 4.100 | 4.075 | 4.125 | 4.100 | 4.200 | 284,000 | 1,177,300 | 4.1454 | 1.218 | 1.211 | 1.225 | 1.218 | 1.248 | 956,014 | 1.2315 | 0.00% |
| 1995-02-09 | 0 | 4.100 | 4.075 | 4.225 | 4.075 | 4.225 | 740,000 | 3,090,650 | 4.1766 | 1.218 | 1.211 | 1.255 | 1.211 | 1.255 | 2,491,022 | 1.2407 | 0.00% |
| 1995-02-08 | 0 | 4.100 | 4.075 | 4.175 | 4.050 | 4.150 | 728,000 | 2,971,100 | 4.0812 | 1.218 | 1.211 | 1.240 | 1.203 | 1.233 | 2,450,627 | 1.2124 | 1.23% |
| 1995-02-07 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.150 | 514,000 | 2,111,900 | 4.1088 | 1.203 | 1.188 | 1.203 | 1.203 | 1.233 | 1,730,250 | 1.2206 | -1.22% |
| 1995-02-06 | 0 | 4.100 | 4.075 | 4.125 | 4.025 | 4.100 | 448,000 | 1,825,350 | 4.0744 | 1.218 | 1.211 | 1.225 | 1.196 | 1.218 | 1,508,078 | 1.2104 | 2.50% |
| 1995-02-03 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 24,000 | 96,000 | 4.0000 | 1.188 | 1.173 | 1.188 | 1.188 | 1.188 | 80,790 | 1.1883 | 1.27% |
| 1995-01-30 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.173 | 1.159 | 1.188 | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 3.950 | 3.950 | 4.000 | 3.900 | 3.950 | 30,000 | 118,000 | 3.9333 | 1.173 | 1.173 | 1.188 | 1.159 | 1.173 | 100,987 | 1.1685 | -1.25% |
| 1995-01-26 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 250,000 | 994,400 | 3.9776 | 1.188 | 1.173 | 1.188 | 1.173 | 1.188 | 841,561 | 1.1816 | 2.56% |
| 1995-01-25 | 0 | 3.900 | 3.875 | 3.925 | 3.750 | 3.900 | 48,000 | 186,000 | 3.8750 | 1.159 | 1.151 | 1.166 | 1.114 | 1.159 | 161,580 | 1.1511 | 4.00% |
| 1995-01-24 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 134,000 | 503,400 | 3.7567 | 1.114 | 1.114 | 1.129 | 1.114 | 1.129 | 451,077 | 1.1160 | 0.00% |
| 1995-01-23 | 0 | 3.750 | 3.750 | 3.875 | 3.750 | 3.800 | 244,400 | 919,060 | 3.7605 | 1.114 | 1.114 | 1.151 | 1.114 | 1.129 | 822,710 | 1.1171 | -2.60% |
| 1995-01-20 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 50,000 | 193,700 | 3.8740 | 1.144 | 1.144 | 1.159 | 1.144 | 1.159 | 168,312 | 1.1508 | -1.91% |
| 1995-01-19 | 0 | 3.925 | 3.850 | 3.925 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 1.166 | 1.144 | 1.166 | 1.166 | 1.166 | 33,662 | 1.1660 | 2.61% |
| 1995-01-18 | 0 | 3.825 | 3.800 | - | - | - | 1,000 | 3,600 | 3.6000 | 1.136 | 1.129 | - | - | - | 3,366 | 1.0694 | 0.00% |
| 1995-01-17 | 0 | 3.825 | 3.825 | - | 3.800 | 3.850 | 158,000 | 604,850 | 3.8282 | 1.136 | 1.136 | - | 1.129 | 1.144 | 531,867 | 1.1372 | 0.00% |
| 1995-01-16 | 0 | 3.825 | 3.800 | 3.850 | 3.825 | 3.875 | 136,000 | 522,950 | 3.8452 | 1.136 | 1.129 | 1.144 | 1.136 | 1.151 | 457,809 | 1.1423 | 0.66% |
| 1995-01-13 | 0 | 3.800 | 3.800 | 3.875 | 3.775 | 3.800 | 52,000 | 196,800 | 3.7846 | 1.129 | 1.129 | 1.151 | 1.121 | 1.129 | 175,045 | 1.1243 | -1.30% |
| 1995-01-12 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.925 | 120,000 | 467,750 | 3.8979 | 1.144 | 1.144 | 1.159 | 1.144 | 1.166 | 403,950 | 1.1579 | -1.28% |
| 1995-01-11 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 4.000 | 2,560,000 | 10,109,000 | 3.9488 | 1.159 | 1.159 | 1.181 | 1.159 | 1.188 | 8,617,589 | 1.1731 | -0.64% |
| 1995-01-10 | 0 | 3.925 | 3.925 | 3.975 | 3.800 | 3.925 | 138,000 | 533,600 | 3.8667 | 1.166 | 1.166 | 1.181 | 1.129 | 1.166 | 464,542 | 1.1487 | 1.29% |
| 1995-01-09 | 0 | 3.875 | 3.850 | 3.900 | 3.875 | 3.925 | 204,000 | 795,850 | 3.9012 | 1.151 | 1.144 | 1.159 | 1.151 | 1.166 | 686,714 | 1.1589 | -2.52% |
| 1995-01-06 | 0 | 3.975 | 3.925 | 3.975 | 3.975 | 4.000 | 62,000 | 247,550 | 3.9927 | 1.181 | 1.166 | 1.181 | 1.181 | 1.188 | 208,707 | 1.1861 | -1.85% |
| 1995-01-05 | 0 | 4.050 | 4.000 | 4.100 | 4.000 | 4.050 | 40,000 | 160,700 | 4.0175 | 1.203 | 1.188 | 1.218 | 1.188 | 1.203 | 134,650 | 1.1935 | 0.00% |
| 1995-01-04 | 0 | 4.050 | 4.050 | 4.075 | 3.975 | 4.100 | 166,000 | 671,650 | 4.0461 | 1.203 | 1.203 | 1.211 | 1.181 | 1.218 | 558,797 | 1.2020 | 1.25% |
| 1995-01-03 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.125 | 200,000 | 809,000 | 4.0450 | 1.188 | 1.188 | 1.211 | 1.188 | 1.225 | 673,249 | 1.2016 | -4.19% |
| 1994-12-30 | 0 | 4.175 | 4.175 | 4.400 | 4.100 | 4.175 | 34,000 | 141,150 | 4.1515 | 1.240 | 1.240 | 1.307 | 1.218 | 1.240 | 114,452 | 1.2333 | -0.60% |
| 1994-12-29 | 0 | 4.200 | 4.125 | 4.300 | 4.200 | 4.200 | 26,000 | 109,200 | 4.2000 | 1.248 | 1.225 | 1.277 | 1.248 | 1.248 | 87,522 | 1.2477 | -2.33% |
| 1994-12-28 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.350 | 18,000 | 77,900 | 4.3278 | 1.277 | 1.270 | 1.277 | 1.277 | 1.292 | 60,592 | 1.2856 | -1.15% |
| 1994-12-23 | 0 | 4.350 | 4.325 | 4.475 | 4.350 | 4.400 | 30,000 | 131,000 | 4.3667 | 1.292 | 1.285 | 1.329 | 1.292 | 1.307 | 100,987 | 1.2972 | -1.14% |
| 1994-12-22 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.307 | 1.277 | 1.307 | 1.307 | 1.307 | 33,662 | 1.3071 | -2.22% |
| 1994-12-21 | 0 | 4.500 | 4.450 | 4.550 | - | - | 0 | 0 | - | 1.337 | 1.322 | 1.352 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 4.500 | 4.350 | 4.500 | 4.325 | 4.500 | 42,000 | 183,900 | 4.3786 | 1.337 | 1.292 | 1.337 | 1.285 | 1.337 | 141,382 | 1.3007 | 1.35% |
| 1994-12-19 | 0 | 4.500 | 4.475 | 4.575 | 4.500 | 4.600 | 56,000 | 254,650 | 4.5473 | 1.319 | 1.312 | 1.341 | 1.319 | 1.348 | 191,057 | 1.3328 | -3.23% |
| 1994-12-16 | 0 | 4.650 | 4.600 | 4.650 | 4.575 | 4.800 | 46,000 | 211,700 | 4.6022 | 1.363 | 1.348 | 1.363 | 1.341 | 1.407 | 156,940 | 1.3489 | 1.09% |
| 1994-12-15 | 0 | 4.600 | 4.550 | 4.700 | 4.500 | 4.800 | 74,800 | 341,410 | 4.5643 | 1.348 | 1.334 | 1.378 | 1.319 | 1.407 | 255,198 | 1.3378 | 4.55% |
| 1994-12-14 | 0 | 4.400 | 4.325 | 4.400 | 4.325 | 4.400 | 342,000 | 1,501,100 | 4.3892 | 1.290 | 1.268 | 1.290 | 1.268 | 1.290 | 1,166,814 | 1.2865 | 1.15% |
| 1994-12-13 | 0 | 4.350 | 4.300 | 4.375 | 4.350 | 4.350 | 102,000 | 443,700 | 4.3500 | 1.275 | 1.260 | 1.282 | 1.275 | 1.275 | 347,997 | 1.2750 | 0.00% |
| 1994-12-12 | 0 | 4.350 | 4.250 | 4.400 | 4.350 | 4.400 | 20,000 | 87,500 | 4.3750 | 1.275 | 1.246 | 1.290 | 1.275 | 1.290 | 68,235 | 1.2823 | -1.14% |
| 1994-12-09 | 0 | 4.400 | 4.250 | 4.350 | 4.350 | 4.600 | 1,262,000 | 5,557,900 | 4.4040 | 1.290 | 1.246 | 1.275 | 1.275 | 1.348 | 4,305,610 | 1.2909 | -4.35% |
| 1994-12-08 | 0 | 4.600 | - | 4.700 | - | - | 0 | 0 | - | 1.348 | - | 1.378 | - | - | 0 | - | 0.00% |
| 1994-12-07 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 64,000 | 293,900 | 4.5922 | 1.348 | 1.334 | 1.348 | 1.334 | 1.348 | 218,351 | 1.3460 | 0.00% |
| 1994-12-06 | 0 | 4.600 | 4.550 | 4.650 | 4.450 | 4.600 | 64,000 | 292,300 | 4.5672 | 1.348 | 1.334 | 1.363 | 1.304 | 1.348 | 218,351 | 1.3387 | -1.08% |
| 1994-12-05 | 0 | 4.650 | 4.500 | 4.675 | 4.600 | 4.650 | 42,000 | 193,800 | 4.6143 | 1.363 | 1.319 | 1.370 | 1.348 | 1.363 | 143,293 | 1.3525 | 3.33% |
| 1994-12-02 | 0 | 4.500 | 4.475 | 4.575 | 4.500 | 4.550 | 90,000 | 405,300 | 4.5033 | 1.319 | 1.312 | 1.341 | 1.319 | 1.334 | 307,056 | 1.3200 | -3.23% |
| 1994-12-01 | 0 | 4.650 | 4.500 | 4.650 | 4.550 | 4.650 | 118,000 | 541,600 | 4.5898 | 1.363 | 1.319 | 1.363 | 1.334 | 1.363 | 402,585 | 1.3453 | 1.09% |
| 1994-11-30 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 86,000 | 395,300 | 4.5965 | 1.348 | 1.334 | 1.348 | 1.334 | 1.348 | 293,409 | 1.3473 | -1.08% |
| 1994-11-29 | 0 | 4.650 | 4.650 | 4.700 | 4.600 | 4.700 | 160,000 | 742,500 | 4.6406 | 1.363 | 1.363 | 1.378 | 1.348 | 1.378 | 545,878 | 1.3602 | -3.13% |
| 1994-11-28 | 0 | 4.800 | 4.700 | 4.850 | 4.800 | 4.900 | 40,000 | 193,300 | 4.8325 | 1.407 | 1.378 | 1.422 | 1.407 | 1.436 | 136,469 | 1.4164 | 0.00% |
| 1994-11-25 | 0 | 4.800 | 4.750 | 4.950 | 4.700 | 4.825 | 112,000 | 530,700 | 4.7384 | 1.407 | 1.392 | 1.451 | 1.378 | 1.414 | 382,114 | 1.3889 | 1.59% |
| 1994-11-24 | 0 | 4.725 | 4.700 | 4.800 | 4.725 | 4.900 | 724,000 | 3,488,500 | 4.8184 | 1.385 | 1.378 | 1.407 | 1.385 | 1.436 | 2,470,097 | 1.4123 | 0.53% |
| 1994-11-23 | 0 | 4.700 | 4.650 | 4.700 | 4.650 | 5.100 | 330,000 | 1,615,800 | 4.8964 | 1.378 | 1.363 | 1.378 | 1.363 | 1.495 | 1,125,873 | 1.4352 | -7.84% |
| 1994-11-22 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 172,000 | 876,700 | 5.0971 | 1.495 | 1.466 | 1.495 | 1.480 | 1.495 | 586,819 | 1.4940 | -1.92% |
| 1994-11-21 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 102,400 | 529,000 | 5.1660 | 1.524 | 1.524 | 1.539 | 1.509 | 1.524 | 349,362 | 1.5142 | -0.95% |
| 1994-11-18 | 0 | 5.250 | 5.150 | - | - | - | 0 | 0 | - | 1.539 | 1.509 | - | - | - | 0 | - | 0.00% |
| 1994-11-17 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 116,000 | 615,200 | 5.3034 | 1.539 | 1.524 | 1.568 | 1.539 | 1.568 | 395,761 | 1.5545 | -2.78% |
| 1994-11-16 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 1.583 | 1.553 | 1.583 | - | - | 0 | - | 0.00% |
| 1994-11-15 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 128,000 | 691,200 | 5.4000 | 1.583 | 1.568 | 1.583 | 1.583 | 1.583 | 436,702 | 1.5828 | 1.89% |
| 1994-11-14 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 50,000 | 266,500 | 5.3300 | 1.553 | 1.553 | 1.583 | 1.553 | 1.568 | 170,587 | 1.5623 | -1.85% |
| 1994-11-11 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 32,000 | 171,100 | 5.3469 | 1.583 | 1.553 | 1.583 | 1.539 | 1.583 | 109,176 | 1.5672 | 1.89% |
| 1994-11-10 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 100,000 | 530,000 | 5.3000 | 1.553 | 1.539 | 1.553 | 1.553 | 1.553 | 341,174 | 1.5535 | -2.75% |
| 1994-11-09 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 1.597 | 1.539 | 1.597 | - | - | 0 | - | 0.00% |
| 1994-11-08 | 0 | 5.450 | 5.250 | 5.450 | 5.450 | 5.450 | 26,000 | 141,700 | 5.4500 | 1.597 | 1.539 | 1.597 | 1.597 | 1.597 | 88,705 | 1.5974 | 0.00% |
| 1994-11-07 | 0 | 5.450 | 5.200 | 5.450 | 5.250 | 5.450 | 36,000 | 192,200 | 5.3389 | 1.597 | 1.524 | 1.597 | 1.539 | 1.597 | 122,822 | 1.5649 | 1.87% |
| 1994-11-04 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 252,000 | 1,349,200 | 5.3540 | 1.568 | 1.553 | 1.568 | 1.568 | 1.583 | 859,757 | 1.5693 | -0.93% |
| 1994-11-03 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 2,360,000 | 12,759,000 | 5.4064 | 1.583 | 1.568 | 1.583 | 1.583 | 1.597 | 8,051,696 | 1.5846 | 0.00% |
| 1994-11-02 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 342,000 | 1,838,300 | 5.3751 | 1.583 | 1.568 | 1.597 | 1.568 | 1.583 | 1,166,814 | 1.5755 | -0.92% |
| 1994-11-01 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.550 | 238,000 | 1,308,100 | 5.4962 | 1.597 | 1.583 | 1.597 | 1.597 | 1.627 | 811,993 | 1.6110 | -1.80% |
| 1994-10-31 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 190,000 | 1,061,500 | 5.5868 | 1.627 | 1.627 | 1.641 | 1.627 | 1.641 | 648,230 | 1.6375 | 0.91% |
| 1994-10-28 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 76,000 | 418,500 | 5.5066 | 1.612 | 1.612 | 1.641 | 1.612 | 1.627 | 259,292 | 1.6140 | -1.79% |
| 1994-10-27 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 1.641 | 1.627 | 1.641 | - | - | 0 | - | 0.00% |
| 1994-10-26 | 0 | 5.600 | 5.450 | 5.650 | 5.500 | 5.600 | 6,000 | 33,200 | 5.5333 | 1.641 | 1.597 | 1.656 | 1.612 | 1.641 | 20,470 | 1.6219 | -0.88% |
| 1994-10-25 | 0 | 5.650 | 5.500 | 5.650 | - | - | 0 | 0 | - | 1.656 | 1.612 | 1.656 | - | - | 0 | - | 0.00% |
| 1994-10-24 | 0 | 5.650 | 5.500 | 5.650 | - | - | 0 | 0 | - | 1.656 | 1.612 | 1.656 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 186,000 | 1,050,400 | 5.6473 | 1.656 | 1.641 | 1.656 | 1.641 | 1.656 | 634,583 | 1.6553 | 0.00% |
| 1994-10-20 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 200,200 | 1,131,860 | 5.6536 | 1.656 | 1.656 | 1.671 | 1.656 | 1.671 | 683,029 | 1.6571 | -0.88% |
| 1994-10-19 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.700 | 60,000 | 342,000 | 5.7000 | 1.671 | 1.656 | 1.671 | 1.671 | 1.671 | 204,704 | 1.6707 | -0.87% |
| 1994-10-18 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 140,000 | 801,500 | 5.7250 | 1.685 | 1.671 | 1.700 | 1.671 | 1.700 | 477,643 | 1.6780 | -0.86% |
| 1994-10-17 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.850 | 60,000 | 348,500 | 5.8083 | 1.700 | 1.685 | 1.715 | 1.700 | 1.715 | 204,704 | 1.7025 | -1.69% |
| 1994-10-14 | 0 | 5.900 | 5.900 | 6.000 | 5.850 | 5.900 | 36,000 | 211,900 | 5.8861 | 1.729 | 1.729 | 1.759 | 1.715 | 1.729 | 122,822 | 1.7253 | -0.84% |
| 1994-10-12 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 46,000 | 273,700 | 5.9500 | 1.744 | 1.729 | 1.759 | 1.744 | 1.744 | 156,940 | 1.7440 | 0.85% |
| 1994-10-11 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 226,000 | 1,333,400 | 5.9000 | 1.729 | 1.729 | 1.744 | 1.729 | 1.729 | 771,052 | 1.7293 | 1.72% |
| 1994-10-10 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.850 | 124,000 | 719,100 | 5.7992 | 1.700 | 1.700 | 1.729 | 1.671 | 1.715 | 423,055 | 1.6998 | -0.85% |
| 1994-10-07 | 0 | 5.850 | 5.800 | 5.900 | 5.750 | 5.950 | 150,000 | 876,000 | 5.8400 | 1.715 | 1.700 | 1.729 | 1.685 | 1.744 | 511,760 | 1.7117 | 0.00% |
| 1994-10-06 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 120,000 | 702,400 | 5.8533 | 1.715 | 1.715 | 1.729 | 1.715 | 1.729 | 409,408 | 1.7156 | 0.86% |
| 1994-10-05 | 0 | 5.800 | - | 5.800 | 5.800 | 5.850 | 32,000 | 186,100 | 5.8156 | 1.700 | - | 1.700 | 1.700 | 1.715 | 109,176 | 1.7046 | -4.13% |
| 1994-10-04 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.050 | 60,000 | 359,600 | 5.9933 | 1.773 | 1.744 | 1.773 | 1.744 | 1.773 | 204,704 | 1.7567 | 2.54% |
| 1994-10-03 | 0 | 5.900 | 5.850 | - | - | - | 0 | 0 | - | 1.729 | 1.715 | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.000 | 42,000 | 248,000 | 5.9048 | 1.729 | 1.729 | 1.759 | 1.729 | 1.759 | 143,293 | 1.7307 | -1.67% |
| 1994-09-29 | 0 | 6.000 | 5.950 | - | 6.000 | 6.000 | 278,000 | 1,668,000 | 6.0000 | 1.759 | 1.744 | - | 1.759 | 1.759 | 948,463 | 1.7586 | 0.84% |
| 1994-09-28 | 0 | 5.950 | 5.925 | 6.000 | 5.925 | 5.975 | 120,660 | 718,512 | 5.9548 | 1.744 | 1.737 | 1.759 | 1.737 | 1.751 | 411,660 | 1.7454 | 0.00% |
| 1994-09-27 | 0 | 5.950 | 5.925 | 6.000 | 5.950 | 5.950 | 20,660 | 122,696 | 5.9388 | 1.744 | 1.737 | 1.759 | 1.744 | 1.744 | 70,486 | 1.7407 | -0.42% |
| 1994-09-26 | 0 | 5.975 | 5.925 | 6.000 | 5.950 | 5.975 | 70,000 | 417,000 | 5.9571 | 1.751 | 1.737 | 1.759 | 1.744 | 1.751 | 238,821 | 1.7461 | 0.00% |
| 1994-09-23 | 0 | 5.975 | 5.975 | 6.000 | 5.950 | 6.000 | 122,000 | 730,700 | 5.9893 | 1.751 | 1.751 | 1.759 | 1.744 | 1.759 | 416,232 | 1.7555 | -0.42% |
| 1994-09-22 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 130,000 | 780,000 | 6.0000 | 1.759 | 1.744 | 1.759 | 1.759 | 1.759 | 443,526 | 1.7586 | -2.44% |
| 1994-09-20 | 0 | 6.150 | 6.150 | 6.200 | 6.125 | 6.200 | 80,000 | 493,650 | 6.1706 | 1.803 | 1.803 | 1.817 | 1.795 | 1.817 | 272,939 | 1.8086 | -1.60% |
| 1994-09-19 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.275 | 732,000 | 4,564,550 | 6.2357 | 1.832 | 1.817 | 1.832 | 1.817 | 1.839 | 2,497,391 | 1.8277 | 2.46% |
| 1994-09-16 | 0 | 6.100 | 6.100 | 6.125 | 5.925 | 6.100 | 454,000 | 2,730,000 | 6.0132 | 1.788 | 1.788 | 1.795 | 1.737 | 1.788 | 1,548,928 | 1.7625 | 4.27% |
| 1994-09-15 | 0 | 5.850 | 5.850 | 5.900 | 5.825 | 5.950 | 572,000 | 3,357,700 | 5.8701 | 1.715 | 1.715 | 1.729 | 1.707 | 1.744 | 1,951,513 | 1.7206 | -0.85% |
| 1994-09-14 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 6.250 | 642,000 | 3,917,800 | 6.1025 | 1.729 | 1.715 | 1.729 | 1.729 | 1.832 | 2,190,334 | 1.7887 | -5.60% |
| 1994-09-13 | 0 | 6.250 | 6.225 | 6.250 | 6.250 | 6.325 | 288,000 | 1,808,500 | 6.2795 | 1.832 | 1.825 | 1.832 | 1.832 | 1.854 | 982,580 | 1.8406 | -1.96% |
| 1994-09-12 | 0 | 6.375 | 6.325 | 6.400 | 6.300 | 6.375 | 130,000 | 824,600 | 6.3431 | 1.869 | 1.854 | 1.876 | 1.847 | 1.869 | 443,526 | 1.8592 | -0.39% |
| 1994-09-09 | 0 | 6.400 | 6.375 | 6.400 | 6.400 | 6.525 | 700,000 | 4,514,100 | 6.4487 | 1.876 | 1.869 | 1.876 | 1.876 | 1.913 | 2,388,215 | 1.8902 | 0.00% |
| 1994-09-08 | 0 | 6.400 | 6.375 | 6.525 | 6.400 | 6.550 | 358,000 | 2,297,900 | 6.4187 | 1.876 | 1.869 | 1.913 | 1.876 | 1.920 | 1,221,401 | 1.8814 | 0.00% |
| 1994-09-07 | 0 | 6.400 | 6.375 | 6.425 | 6.350 | 6.600 | 1,134,000 | 7,265,850 | 6.4073 | 1.876 | 1.869 | 1.883 | 1.861 | 1.934 | 3,868,908 | 1.8780 | 0.00% |
| 1994-09-06 | 0 | 6.400 | 6.375 | 6.400 | 6.325 | 6.450 | 460,000 | 2,939,400 | 6.3900 | 1.876 | 1.869 | 1.876 | 1.854 | 1.891 | 1,569,398 | 1.8729 | 0.00% |
| 1994-09-05 | 0 | 6.400 | 6.375 | 6.400 | 6.400 | 6.500 | 276,000 | 1,770,850 | 6.4161 | 1.876 | 1.869 | 1.876 | 1.876 | 1.905 | 941,639 | 1.8806 | -0.39% |
| 1994-09-02 | 0 | 6.425 | 6.425 | 6.450 | 6.400 | 6.450 | 252,000 | 1,617,600 | 6.4190 | 1.883 | 1.883 | 1.891 | 1.876 | 1.891 | 859,757 | 1.8815 | -0.77% |
| 1994-09-01 | 0 | 6.475 | 6.450 | 6.475 | 6.400 | 6.550 | 310,000 | 2,013,350 | 6.4947 | 1.898 | 1.891 | 1.898 | 1.876 | 1.920 | 1,057,638 | 1.9036 | -1.15% |
| 1994-08-31 | 0 | 6.550 | 6.525 | 6.550 | 6.575 | 6.650 | 68,000 | 449,050 | 6.6037 | 1.920 | 1.913 | 1.920 | 1.927 | 1.949 | 231,998 | 1.9356 | -1.13% |
| 1994-08-30 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.800 | 22,000 | 149,400 | 6.7909 | 1.942 | 1.927 | 1.942 | 1.942 | 1.956 | 76,474 | 1.9536 | 1.89% |
| 1994-08-26 | 0 | 6.625 | 6.575 | 6.650 | 6.600 | 6.625 | 28,050 | 185,380 | 6.6089 | 1.906 | 1.891 | 1.913 | 1.899 | 1.906 | 97,505 | 1.9012 | 0.38% |
| 1994-08-25 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.700 | 12,000 | 79,800 | 6.6500 | 1.899 | 1.899 | 1.927 | 1.899 | 1.927 | 41,713 | 1.9131 | -2.22% |
| 1994-08-24 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - | 1.942 | - | 1.942 | - | - | 0 | - | 0.00% |
| 1994-08-23 | 0 | 6.750 | - | 6.825 | - | - | 0 | 0 | - | 1.942 | - | 1.963 | - | - | 0 | - | 0.00% |
| 1994-08-22 | 0 | 6.750 | - | 6.850 | - | - | 0 | 0 | - | 1.942 | - | 1.971 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 6.750 | 6.650 | 6.800 | 6.750 | 6.800 | 42,000 | 284,500 | 6.7738 | 1.942 | 1.913 | 1.956 | 1.942 | 1.956 | 145,997 | 1.9487 | -0.74% |
| 1994-08-18 | 0 | 6.800 | 6.750 | 6.800 | 6.825 | 6.825 | 54,000 | 368,550 | 6.8250 | 1.956 | 1.942 | 1.956 | 1.963 | 1.963 | 187,710 | 1.9634 | -0.37% |
| 1994-08-17 | 0 | 6.825 | 6.800 | 6.825 | 6.750 | 6.825 | 30,050 | 204,425 | 6.8028 | 1.963 | 1.956 | 1.963 | 1.942 | 1.963 | 104,457 | 1.9570 | 1.11% |
| 1994-08-16 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - | 1.942 | - | 1.942 | - | - | 0 | - | 0.00% |
| 1994-08-15 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 40,000 | 270,500 | 6.7625 | 1.942 | 1.942 | 1.956 | 1.942 | 1.956 | 139,044 | 1.9454 | -0.74% |
| 1994-08-12 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.900 | 84,000 | 572,200 | 6.8119 | 1.956 | 1.942 | 1.971 | 1.956 | 1.985 | 291,993 | 1.9596 | -1.45% |
| 1994-08-11 | 0 | 6.900 | 6.800 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 1.985 | 1.956 | 1.985 | 1.985 | 1.985 | 6,952 | 1.9850 | 1.47% |
| 1994-08-10 | 0 | 6.800 | 6.750 | - | 6.750 | 6.800 | 18,000 | 122,200 | 6.7889 | 1.956 | 1.942 | - | 1.942 | 1.956 | 62,570 | 1.9530 | 0.00% |
| 1994-08-09 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 58,000 | 393,100 | 6.7776 | 1.956 | 1.942 | 1.956 | 1.942 | 1.971 | 201,614 | 1.9498 | -0.37% |
| 1994-08-08 | 0 | 6.825 | 6.825 | 6.875 | 6.825 | 6.900 | 40,000 | 273,850 | 6.8463 | 1.963 | 1.963 | 1.978 | 1.963 | 1.985 | 139,044 | 1.9695 | -0.36% |
| 1994-08-05 | 0 | 6.850 | 6.825 | 6.900 | 6.850 | 6.850 | 20,000 | 137,000 | 6.8500 | 1.971 | 1.963 | 1.985 | 1.971 | 1.971 | 69,522 | 1.9706 | 0.37% |
| 1994-08-04 | 0 | 6.825 | 6.825 | 6.900 | 6.750 | 6.900 | 486,000 | 3,300,150 | 6.7904 | 1.963 | 1.963 | 1.985 | 1.942 | 1.985 | 1,689,389 | 1.9535 | 0.37% |
| 1994-08-03 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.950 | 490,000 | 3,357,300 | 6.8516 | 1.956 | 1.942 | 1.956 | 1.956 | 1.999 | 1,703,293 | 1.9711 | 0.74% |
| 1994-08-02 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 302,000 | 2,056,000 | 6.8079 | 1.942 | 1.942 | 1.956 | 1.942 | 1.971 | 1,049,785 | 1.9585 | -1.46% |
| 1994-08-01 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 7.000 | 386,000 | 2,678,400 | 6.9389 | 1.971 | 1.956 | 1.971 | 1.956 | 2.014 | 1,341,778 | 1.9962 | -1.44% |
| 1994-07-29 | 0 | 6.950 | - | 7.050 | - | - | 0 | 0 | - | 1.999 | - | 2.028 | - | - | 0 | - | 0.00% |
| 1994-07-28 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 34,000 | 236,300 | 6.9500 | 1.999 | 1.999 | 2.014 | 1.999 | 1.999 | 118,188 | 1.9994 | 0.00% |
| 1994-07-27 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 50,000 | 347,500 | 6.9500 | 1.999 | 1.999 | 2.014 | 1.999 | 1.999 | 173,805 | 1.9994 | 0.72% |
| 1994-07-26 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.900 | 70,000 | 483,000 | 6.9000 | 1.985 | 1.985 | 1.999 | 1.985 | 1.985 | 243,328 | 1.9850 | 0.00% |
| 1994-07-25 | 0 | 6.900 | 6.850 | 6.975 | 6.900 | 6.900 | 14,000 | 96,600 | 6.9000 | 1.985 | 1.971 | 2.007 | 1.985 | 1.985 | 48,666 | 1.9850 | 0.00% |
| 1994-07-22 | 0 | 6.900 | 6.900 | 7.000 | 6.850 | 6.900 | 52,000 | 356,700 | 6.8596 | 1.985 | 1.985 | 2.014 | 1.971 | 1.985 | 180,758 | 1.9734 | 0.00% |
| 1994-07-21 | 0 | 6.900 | 6.900 | 7.000 | 6.850 | 6.900 | 226,000 | 1,552,400 | 6.8690 | 1.985 | 1.985 | 2.014 | 1.971 | 1.985 | 785,600 | 1.9761 | 0.00% |
| 1994-07-20 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.150 | 726,000 | 5,064,450 | 6.9758 | 1.985 | 1.985 | 2.014 | 1.985 | 2.057 | 2,523,654 | 2.0068 | -2.13% |
| 1994-07-19 | 0 | 7.050 | - | 7.075 | 7.000 | 7.100 | 202,000 | 1,424,000 | 7.0495 | 2.028 | - | 2.035 | 2.014 | 2.043 | 702,174 | 2.0280 | 0.71% |
| 1994-07-18 | 0 | 7.000 | 6.850 | 7.000 | 7.000 | 7.000 | 60,000 | 420,000 | 7.0000 | 2.014 | 1.971 | 2.014 | 2.014 | 2.014 | 208,566 | 2.0137 | 1.45% |
| 1994-07-15 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.950 | 148,000 | 1,020,200 | 6.8932 | 1.985 | 1.971 | 1.985 | 1.956 | 1.999 | 514,464 | 1.9830 | 4.55% |
| 1994-07-14 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 132,000 | 875,800 | 6.6348 | 1.899 | 1.899 | 1.913 | 1.899 | 1.927 | 458,846 | 1.9087 | 0.00% |
| 1994-07-13 | 0 | 6.600 | 6.500 | 6.600 | 6.450 | 6.600 | 86,000 | 558,850 | 6.4983 | 1.899 | 1.870 | 1.899 | 1.856 | 1.899 | 298,945 | 1.8694 | 1.54% |
| 1994-07-12 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 40,000 | 257,000 | 6.4250 | 1.870 | 1.841 | 1.870 | 1.841 | 1.870 | 139,044 | 1.8483 | 3.17% |
| 1994-07-11 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 224,000 | 1,415,000 | 6.3170 | 1.812 | 1.812 | 1.827 | 1.812 | 1.841 | 778,648 | 1.8173 | 0.00% |
| 1994-07-08 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 14,000 | 88,200 | 6.3000 | 1.812 | 1.812 | 1.841 | 1.812 | 1.812 | 48,666 | 1.8124 | 0.00% |
| 1994-07-07 | 0 | 6.300 | 6.275 | 6.325 | 6.200 | 6.300 | 372,000 | 2,336,750 | 6.2816 | 1.812 | 1.805 | 1.820 | 1.784 | 1.812 | 1,293,112 | 1.8071 | 0.00% |
| 1994-07-06 | 0 | 6.300 | 6.200 | 6.300 | 6.200 | 6.300 | 70,000 | 436,000 | 6.2286 | 1.812 | 1.784 | 1.812 | 1.784 | 1.812 | 243,328 | 1.7918 | 0.00% |
| 1994-07-05 | 0 | 6.300 | - | 6.350 | 6.300 | 6.450 | 245,300 | 1,555,890 | 6.3428 | 1.812 | - | 1.827 | 1.812 | 1.856 | 852,689 | 1.8247 | -2.33% |
| 1994-07-04 | 0 | 6.450 | - | 6.450 | - | - | 0 | 0 | - | 1.856 | - | 1.856 | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 6.450 | 6.400 | 6.475 | 6.400 | 6.475 | 890,000 | 5,695,300 | 6.3992 | 1.856 | 1.841 | 1.863 | 1.841 | 1.863 | 3,093,736 | 1.8409 | -0.77% |
| 1994-06-30 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.650 | 612,000 | 4,002,500 | 6.5400 | 1.870 | 1.856 | 1.884 | 1.870 | 1.913 | 2,127,378 | 1.8814 | 0.00% |
| 1994-06-29 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.500 | 58,000 | 376,700 | 6.4948 | 1.870 | 1.841 | 1.870 | 1.827 | 1.870 | 201,614 | 1.8684 | 0.00% |
| 1994-06-28 | 0 | 6.500 | 6.350 | 6.550 | 6.450 | 6.500 | 16,000 | 103,500 | 6.4688 | 1.870 | 1.827 | 1.884 | 1.856 | 1.870 | 55,618 | 1.8609 | 2.36% |
| 1994-06-27 | 0 | 6.350 | 6.350 | 6.450 | 6.300 | 6.400 | 14,000 | 89,400 | 6.3857 | 1.827 | 1.827 | 1.856 | 1.812 | 1.841 | 48,666 | 1.8370 | -3.05% |
| 1994-06-24 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.650 | 50,000 | 329,700 | 6.5940 | 1.884 | 1.884 | 1.913 | 1.884 | 1.913 | 173,805 | 1.8969 | 1.55% |
| 1994-06-23 | 0 | 6.450 | 6.400 | - | 6.400 | 6.650 | 156,000 | 1,002,200 | 6.4244 | 1.856 | 1.841 | - | 1.841 | 1.913 | 542,273 | 1.8481 | 0.00% |
| 1994-06-22 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.500 | 204,000 | 1,315,800 | 6.4500 | 1.856 | 1.841 | 1.856 | 1.841 | 1.870 | 709,126 | 1.8555 | 0.00% |
| 1994-06-21 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 128,000 | 831,100 | 6.4930 | 1.856 | 1.856 | 1.870 | 1.856 | 1.870 | 444,942 | 1.8679 | -2.27% |
| 1994-06-20 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 81,000 | 536,300 | 6.6210 | 1.899 | 1.884 | 1.899 | 1.884 | 1.913 | 281,565 | 1.9047 | 0.00% |
| 1994-06-17 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 150,000 | 975,400 | 6.5027 | 1.899 | 1.870 | 1.899 | 1.870 | 1.899 | 521,416 | 1.8707 | 0.76% |
| 1994-06-16 | 0 | 6.550 | 6.500 | 6.700 | 6.500 | 6.950 | 259,000 | 1,712,150 | 6.6106 | 1.884 | 1.870 | 1.927 | 1.870 | 1.999 | 900,312 | 1.9017 | -5.76% |
| 1994-06-15 | 0 | 6.950 | 6.800 | 6.950 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 1.999 | 1.956 | 1.999 | 1.956 | 1.956 | 34,761 | 1.9562 | 0.00% |
| 1994-06-10 | 0 | 6.950 | 6.950 | 7.050 | 6.900 | 7.100 | 194,000 | 1,357,900 | 6.9995 | 1.999 | 1.999 | 2.028 | 1.985 | 2.043 | 674,365 | 2.0136 | -2.11% |
| 1994-06-09 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 410,000 | 2,911,000 | 7.1000 | 2.043 | 2.014 | 2.043 | 2.043 | 2.043 | 1,425,204 | 2.0425 | 0.00% |
| 1994-06-08 | 0 | 7.100 | 7.000 | 7.250 | 7.100 | 7.250 | 250,000 | 1,792,300 | 7.1692 | 2.043 | 2.014 | 2.086 | 2.043 | 2.086 | 869,027 | 2.0624 | -2.07% |
| 1994-06-07 | 0 | 7.250 | 7.200 | 7.450 | 7.250 | 7.250 | 120,000 | 870,000 | 7.2500 | 2.086 | 2.071 | 2.143 | 2.086 | 2.086 | 417,133 | 2.0857 | 0.00% |
| 1994-06-06 | 0 | 7.250 | 7.200 | - | 7.250 | 7.350 | 366,550 | 2,666,723 | 7.2752 | 2.086 | 2.071 | - | 2.086 | 2.114 | 1,274,167 | 2.0929 | -1.36% |
| 1994-06-03 | 0 | 7.350 | 7.250 | 7.350 | 7.250 | 7.400 | 290,000 | 2,131,000 | 7.3483 | 2.114 | 2.086 | 2.114 | 2.086 | 2.129 | 1,008,071 | 2.1139 | -2.00% |
| 1994-06-02 | 0 | 7.500 | 7.400 | 7.600 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 2.158 | 2.129 | 2.186 | 2.129 | 2.129 | 6,952 | 2.1288 | 0.00% |
| 1994-06-01 | 0 | 7.500 | 7.500 | 7.800 | 7.500 | 7.500 | 28,000 | 210,000 | 7.5000 | 2.158 | 2.158 | 2.244 | 2.158 | 2.158 | 97,331 | 2.1576 | -1.32% |
| 1994-05-31 | 0 | 7.600 | - | 7.600 | 7.600 | 7.700 | 56,000 | 427,300 | 7.6304 | 2.186 | - | 2.186 | 2.186 | 2.215 | 194,662 | 2.1951 | -1.94% |
| 1994-05-30 | 0 | 7.750 | 7.650 | 7.800 | 7.750 | 7.850 | 136,000 | 1,058,000 | 7.7794 | 2.230 | 2.201 | 2.244 | 2.230 | 2.258 | 472,751 | 2.2380 | -2.52% |
| 1994-05-27 | 0 | 7.950 | 7.900 | 7.950 | 7.800 | 7.950 | 172,000 | 1,359,700 | 7.9052 | 2.287 | 2.273 | 2.287 | 2.244 | 2.287 | 597,891 | 2.2742 | 1.92% |
| 1994-05-26 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.850 | 207,600 | 1,621,760 | 7.8119 | 2.244 | 2.244 | 2.273 | 2.244 | 2.258 | 721,640 | 2.2473 | -1.27% |
| 1994-05-25 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.900 | 46,000 | 359,800 | 7.8217 | 2.273 | 2.244 | 2.273 | 2.244 | 2.273 | 159,901 | 2.2501 | 1.28% |
| 1994-05-24 | 0 | 7.800 | 7.750 | - | 7.600 | 7.850 | 30,000 | 232,100 | 7.7367 | 2.244 | 2.230 | - | 2.186 | 2.258 | 104,283 | 2.2257 | 1.96% |
| 1994-05-23 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 34,000 | 261,100 | 7.6794 | 2.201 | 2.186 | 2.201 | 2.186 | 2.215 | 118,188 | 2.2092 | -0.65% |
| 1994-05-20 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.800 | 76,000 | 591,800 | 7.7868 | 2.215 | 2.201 | 2.244 | 2.215 | 2.244 | 264,184 | 2.2401 | -0.65% |
| 1994-05-19 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 6,000 | 46,300 | 7.7167 | 2.230 | 2.215 | 2.230 | 2.215 | 2.230 | 20,857 | 2.2199 | 1.31% |
| 1994-05-18 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.700 | 46,000 | 353,700 | 7.6891 | 2.201 | 2.186 | 2.215 | 2.201 | 2.215 | 159,901 | 2.2120 | -0.65% |
| 1994-05-17 | 0 | 7.700 | 7.550 | 7.700 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 2.215 | 2.172 | 2.215 | 2.215 | 2.215 | 34,761 | 2.2151 | 0.00% |
| 1994-05-16 | 0 | 7.700 | 7.550 | - | 7.700 | 7.700 | 8,000 | 61,600 | 7.7000 | 2.215 | 2.172 | - | 2.215 | 2.215 | 27,809 | 2.2151 | 3.36% |
| 1994-05-13 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 222,000 | 1,660,700 | 7.4806 | 2.143 | 2.143 | 2.158 | 2.143 | 2.158 | 771,696 | 2.1520 | 0.68% |
| 1994-05-12 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.400 | 10,000 | 74,000 | 7.4000 | 2.129 | 2.129 | 2.158 | 2.129 | 2.129 | 34,761 | 2.1288 | -1.33% |
| 1994-05-11 | 0 | 7.500 | 7.300 | 7.500 | 7.500 | 7.500 | 50,000 | 375,000 | 7.5000 | 2.158 | 2.100 | 2.158 | 2.158 | 2.158 | 173,805 | 2.1576 | 2.74% |
| 1994-05-10 | 0 | 7.300 | 7.200 | - | - | - | 0 | 0 | - | 2.100 | 2.071 | - | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 7.300 | - | 7.400 | 7.300 | 7.350 | 58,000 | 423,600 | 7.3034 | 2.100 | - | 2.129 | 2.100 | 2.114 | 201,614 | 2.1010 | -1.35% |
| 1994-05-06 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.600 | 184,000 | 1,382,100 | 7.5114 | 2.129 | 2.129 | 2.158 | 2.129 | 2.186 | 639,604 | 2.1609 | -0.67% |
| 1994-05-05 | 0 | 7.450 | 7.400 | 7.500 | 7.450 | 7.500 | 16,000 | 119,500 | 7.4688 | 2.143 | 2.129 | 2.158 | 2.143 | 2.158 | 55,618 | 2.1486 | -0.67% |
| 1994-05-04 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.750 | 238,000 | 1,821,400 | 7.6529 | 2.158 | 2.143 | 2.158 | 2.158 | 2.230 | 827,314 | 2.2016 | -0.66% |
| 1994-05-03 | 0 | 7.550 | 7.550 | 7.650 | 7.550 | 7.650 | 60,000 | 456,000 | 7.6000 | 2.172 | 2.172 | 2.201 | 2.172 | 2.201 | 208,566 | 2.1864 | -1.95% |
| 1994-05-02 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.800 | 80,000 | 618,500 | 7.7313 | 2.215 | 2.201 | 2.244 | 2.215 | 2.244 | 278,089 | 2.2241 | -0.65% |
| 1994-04-29 | 0 | 7.750 | 7.750 | 7.950 | 7.750 | 8.000 | 520,000 | 4,082,600 | 7.8512 | 2.230 | 2.230 | 2.287 | 2.230 | 2.301 | 1,807,576 | 2.2586 | -1.27% |
| 1994-04-28 | 0 | 7.850 | 7.800 | 7.950 | 7.600 | 7.850 | 192,000 | 1,488,900 | 7.7547 | 2.258 | 2.244 | 2.287 | 2.186 | 2.258 | 667,413 | 2.2309 | 2.61% |
| 1994-04-27 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.750 | 106,000 | 813,000 | 7.6698 | 2.201 | 2.201 | 2.215 | 2.201 | 2.230 | 368,467 | 2.2064 | -0.65% |
| 1994-04-26 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.700 | 28,000 | 215,600 | 7.7000 | 2.215 | 2.215 | 2.230 | 2.215 | 2.215 | 97,331 | 2.2151 | 0.65% |
| 1994-04-25 | 0 | 7.650 | 7.600 | 7.800 | 7.550 | 7.650 | 92,400 | 701,920 | 7.5965 | 2.201 | 2.186 | 2.244 | 2.172 | 2.201 | 321,192 | 2.1854 | 1.32% |
| 1994-04-22 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 350,000 | 2,638,600 | 7.5389 | 2.172 | 2.158 | 2.186 | 2.158 | 2.172 | 1,216,638 | 2.1688 | 0.67% |
| 1994-04-21 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 150,000 | 1,118,600 | 7.4573 | 2.158 | 2.158 | 2.172 | 2.129 | 2.158 | 521,416 | 2.1453 | -1.32% |
| 1994-04-20 | 0 | 7.600 | 7.500 | 7.600 | 7.500 | 7.600 | 544,000 | 4,091,600 | 7.5213 | 2.186 | 2.158 | 2.186 | 2.158 | 2.186 | 1,891,003 | 2.1637 | 0.00% |
| 1994-04-19 | 0 | 7.600 | 7.500 | 7.600 | 7.500 | 7.600 | 140,000 | 1,052,000 | 7.5143 | 2.186 | 2.158 | 2.186 | 2.158 | 2.186 | 486,655 | 2.1617 | 1.33% |
| 1994-04-18 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 2.158 | 2.158 | 2.186 | 2.158 | 2.158 | 34,761 | 2.1576 | -1.32% |
| 1994-04-15 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.600 | 260,000 | 1,971,000 | 7.5808 | 2.186 | 2.172 | 2.201 | 2.172 | 2.186 | 903,788 | 2.1808 | 0.66% |
| 1994-04-14 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 250,000 | 1,888,500 | 7.5540 | 2.172 | 2.172 | 2.186 | 2.172 | 2.186 | 869,027 | 2.1731 | 0.00% |
| 1994-04-13 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.700 | 212,400 | 1,610,140 | 7.5807 | 2.172 | 2.172 | 2.186 | 2.158 | 2.215 | 738,325 | 2.1808 | -2.58% |
| 1994-04-12 | 0 | 7.750 | 7.650 | 7.750 | 7.700 | 7.800 | 548,000 | 4,261,500 | 7.7765 | 2.230 | 2.201 | 2.230 | 2.215 | 2.244 | 1,904,907 | 2.2371 | 0.65% |
| 1994-04-11 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.800 | 132,000 | 1,017,900 | 7.7114 | 2.215 | 2.201 | 2.215 | 2.201 | 2.244 | 458,846 | 2.2184 | -1.91% |
| 1994-04-08 | 0 | 7.850 | 7.850 | 7.900 | 7.750 | 7.850 | 508,000 | 3,969,300 | 7.8136 | 2.258 | 2.258 | 2.273 | 2.230 | 2.258 | 1,765,863 | 2.2478 | 1.29% |
| 1994-04-07 | 0 | 7.750 | 7.800 | - | 7.600 | 7.800 | 568,000 | 4,365,900 | 7.6864 | 2.230 | 2.244 | - | 2.186 | 2.244 | 1,974,429 | 2.2112 | 1.97% |
| 1994-04-06 | 0 | 7.600 | 7.600 | 7.650 | 7.450 | 7.600 | 510,000 | 3,848,000 | 7.5451 | 2.186 | 2.186 | 2.201 | 2.143 | 2.186 | 1,772,815 | 2.1706 | 1.33% |
| 1994-03-31 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.550 | 180,000 | 1,344,100 | 7.4672 | 2.158 | 2.158 | 2.172 | 2.129 | 2.172 | 625,699 | 2.1482 | -0.66% |
| 1994-03-30 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 88,000 | 668,700 | 7.5989 | 2.172 | 2.172 | 2.186 | 2.172 | 2.186 | 305,898 | 2.1860 | -0.66% |
| 1994-03-29 | 0 | 7.600 | 7.450 | - | 7.500 | 7.600 | 104,000 | 782,000 | 7.5192 | 2.186 | 2.143 | - | 2.158 | 2.186 | 361,515 | 2.1631 | 2.70% |
| 1994-03-28 | 0 | 7.400 | 7.300 | 7.550 | 7.400 | 7.450 | 48,000 | 356,700 | 7.4313 | 2.129 | 2.100 | 2.172 | 2.129 | 2.143 | 166,853 | 2.1378 | -1.33% |
| 1994-03-25 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 178,000 | 1,334,500 | 7.4972 | 2.158 | 2.158 | 2.172 | 2.143 | 2.158 | 618,747 | 2.1568 | 0.00% |
| 1994-03-24 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 370,000 | 2,765,700 | 7.4749 | 2.158 | 2.158 | 2.172 | 2.129 | 2.158 | 1,286,160 | 2.1504 | 1.35% |
| 1994-03-23 | 0 | 7.400 | 7.400 | 7.650 | 7.350 | 7.650 | 170,000 | 1,256,900 | 7.3935 | 2.129 | 2.129 | 2.201 | 2.114 | 2.201 | 590,938 | 2.1270 | 0.68% |
| 1994-03-22 | 0 | 7.350 | 7.300 | - | 7.200 | 7.400 | 1,759,540 | 12,794,018 | 7.2712 | 2.114 | 2.100 | - | 2.071 | 2.129 | 6,116,351 | 2.0918 | 0.68% |
| 1994-03-21 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.600 | 920,000 | 6,840,000 | 7.4348 | 2.100 | 2.086 | 2.114 | 2.100 | 2.186 | 3,198,019 | 2.1388 | -3.31% |
| 1994-03-18 | 0 | 7.550 | 7.550 | 7.600 | 7.450 | 7.700 | 1,144,000 | 8,730,000 | 7.6311 | 2.172 | 2.172 | 2.186 | 2.143 | 2.215 | 3,976,668 | 2.1953 | -3.82% |
| 1994-03-17 | 0 | 7.850 | 7.800 | 7.900 | 7.700 | 7.900 | 594,000 | 4,617,800 | 7.7741 | 2.258 | 2.244 | 2.273 | 2.215 | 2.273 | 2,064,808 | 2.2364 | -0.63% |
| 1994-03-16 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 8.100 | 314,000 | 2,511,800 | 7.9994 | 2.273 | 2.244 | 2.273 | 2.244 | 2.330 | 1,091,498 | 2.3012 | -2.47% |
| 1994-03-15 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.150 | 146,000 | 1,187,100 | 8.1308 | 2.330 | 2.316 | 2.330 | 2.330 | 2.345 | 507,512 | 2.3391 | 0.00% |
| 1994-03-14 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 194,000 | 1,568,100 | 8.0830 | 2.330 | 2.316 | 2.330 | 2.301 | 2.330 | 674,365 | 2.3253 | -1.22% |
| 1994-03-11 | 0 | 8.200 | 8.200 | 8.250 | 8.100 | 8.250 | 1,248,000 | 10,195,100 | 8.1692 | 2.359 | 2.359 | 2.373 | 2.330 | 2.373 | 4,338,183 | 2.3501 | 0.00% |
| 1994-03-10 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 846,000 | 6,938,200 | 8.2012 | 2.359 | 2.359 | 2.373 | 2.359 | 2.373 | 2,940,787 | 2.3593 | 0.00% |
| 1994-03-09 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.200 | 6,000 | 49,200 | 8.2000 | 2.359 | 2.330 | 2.359 | 2.359 | 2.359 | 20,857 | 2.3590 | 0.00% |
| 1994-03-08 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 206,000 | 1,688,400 | 8.1961 | 2.359 | 2.345 | 2.359 | 2.330 | 2.359 | 716,078 | 2.3578 | 1.23% |
| 1994-03-07 | 0 | 8.100 | 8.000 | 8.100 | 8.050 | 8.100 | 78,000 | 628,900 | 8.0628 | 2.330 | 2.301 | 2.330 | 2.316 | 2.330 | 271,136 | 2.3195 | 0.62% |
| 1994-03-04 | 0 | 8.050 | 7.950 | 8.050 | 8.050 | 8.100 | 174,000 | 1,406,900 | 8.0856 | 2.316 | 2.287 | 2.316 | 2.316 | 2.330 | 604,843 | 2.3261 | -0.62% |
| 1994-03-03 | 0 | 8.100 | 8.000 | 8.100 | 8.050 | 8.150 | 381,260 | 3,078,276 | 8.0740 | 2.330 | 2.301 | 2.330 | 2.316 | 2.345 | 1,325,301 | 2.3227 | 0.62% |
| 1994-03-02 | 0 | 8.050 | 8.000 | 8.100 | 8.000 | 8.100 | 172,000 | 1,388,600 | 8.0733 | 2.316 | 2.301 | 2.330 | 2.301 | 2.330 | 597,891 | 2.3225 | -3.01% |
| 1994-03-01 | 0 | 8.300 | 8.300 | 8.400 | 8.100 | 8.350 | 404,000 | 3,333,500 | 8.2512 | 2.388 | 2.388 | 2.416 | 2.330 | 2.402 | 1,404,348 | 2.3737 | 2.47% |
| 1994-02-28 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.100 | 68,000 | 546,600 | 8.0382 | 2.330 | 2.330 | 2.345 | 2.301 | 2.330 | 236,375 | 2.3124 | 3.85% |
| 1994-02-25 | 0 | 7.800 | 7.800 | 7.850 | 7.550 | 7.850 | 348,000 | 2,696,400 | 7.7483 | 2.244 | 2.244 | 2.258 | 2.172 | 2.258 | 1,209,686 | 2.2290 | -1.27% |
| 1994-02-24 | 0 | 7.900 | 7.800 | 8.000 | 7.900 | 8.050 | 256,000 | 2,032,900 | 7.9410 | 2.273 | 2.244 | 2.301 | 2.273 | 2.316 | 889,884 | 2.2845 | -0.63% |
| 1994-02-23 | 0 | 7.950 | 7.900 | 8.000 | 7.900 | 8.100 | 200,000 | 1,588,900 | 7.9445 | 2.287 | 2.273 | 2.301 | 2.273 | 2.330 | 695,222 | 2.2855 | 2.58% |
| 1994-02-22 | 0 | 7.750 | 7.750 | 8.050 | 7.750 | 7.900 | 804,000 | 6,275,200 | 7.8050 | 2.230 | 2.230 | 2.316 | 2.230 | 2.273 | 2,794,791 | 2.2453 | -3.13% |
| 1994-02-21 | 0 | 8.000 | - | 8.200 | 8.000 | 8.250 | 80,000 | 649,700 | 8.1213 | 2.301 | - | 2.359 | 2.301 | 2.373 | 278,089 | 2.3363 | -3.61% |
| 1994-02-18 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.800 | 1,110,000 | 9,454,700 | 8.5177 | 2.388 | 2.373 | 2.388 | 2.359 | 2.532 | 3,858,480 | 2.4504 | -0.60% |
| 1994-02-17 | 0 | 8.350 | 8.350 | 8.700 | 8.350 | 8.500 | 146,000 | 1,230,000 | 8.4247 | 2.402 | 2.402 | 2.503 | 2.402 | 2.445 | 507,512 | 2.4236 | -4.57% |
| 1994-02-16 | 0 | 8.750 | 8.650 | 8.750 | 8.600 | 8.800 | 874,000 | 7,636,100 | 8.7370 | 2.517 | 2.488 | 2.517 | 2.474 | 2.532 | 3,038,118 | 2.5134 | 2.34% |
| 1994-02-15 | 0 | 8.550 | 8.550 | 8.650 | 8.200 | 8.500 | 590,200 | 4,940,080 | 8.3702 | 2.460 | 2.460 | 2.488 | 2.359 | 2.445 | 2,051,599 | 2.4079 | 3.01% |
| 1994-02-14 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.500 | 1,457,600 | 12,104,380 | 8.3043 | 2.388 | 2.388 | 2.402 | 2.373 | 2.445 | 5,066,775 | 2.3890 | -5.68% |
| 1994-02-09 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.850 | 349,000 | 3,077,450 | 8.8179 | 2.532 | 2.517 | 2.546 | 2.532 | 2.546 | 1,213,162 | 2.5367 | -0.56% |
| 1994-02-08 | 0 | 8.850 | 8.850 | 8.900 | 8.600 | 8.900 | 490,000 | 4,326,700 | 8.8300 | 2.546 | 2.546 | 2.560 | 2.474 | 2.560 | 1,703,293 | 2.5402 | 1.72% |
| 1994-02-07 | 0 | 8.700 | 8.700 | 9.000 | 8.600 | 9.000 | 238,000 | 2,075,900 | 8.7223 | 2.503 | 2.503 | 2.589 | 2.474 | 2.589 | 827,314 | 2.5092 | -4.40% |
| 1994-02-04 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.150 | 249,440 | 2,268,944 | 9.0962 | 2.618 | 2.603 | 2.618 | 2.603 | 2.632 | 867,080 | 2.6168 | -1.09% |
| 1994-02-03 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.250 | 278,000 | 2,550,900 | 9.1759 | 2.647 | 2.647 | 2.661 | 2.632 | 2.661 | 966,358 | 2.6397 | 0.55% |
| 1994-02-02 | 0 | 9.150 | 9.100 | 9.150 | 9.150 | 9.250 | 566,000 | 5,197,300 | 9.1825 | 2.632 | 2.618 | 2.632 | 2.632 | 2.661 | 1,967,477 | 2.6416 | 1.67% |
| 1994-02-01 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.250 | 262,000 | 2,411,700 | 9.2050 | 2.589 | 2.589 | 2.632 | 2.589 | 2.661 | 910,740 | 2.6481 | -2.17% |
| 1994-01-31 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.350 | 462,200 | 4,263,670 | 9.2247 | 2.647 | 2.632 | 2.647 | 2.618 | 2.690 | 1,606,657 | 2.6538 | 0.00% |
| 1994-01-28 | 0 | 9.200 | 9.100 | 9.200 | 9.200 | 9.500 | 2,362,000 | 22,182,900 | 9.3916 | 2.647 | 2.618 | 2.647 | 2.647 | 2.733 | 8,210,567 | 2.7017 | -1.60% |
| 1994-01-27 | 0 | 9.350 | 9.300 | 9.400 | 9.000 | 9.350 | 814,000 | 7,507,200 | 9.2226 | 2.690 | 2.675 | 2.704 | 2.589 | 2.690 | 2,829,552 | 2.6531 | 3.31% |
| 1994-01-26 | 0 | 9.050 | 9.000 | 9.100 | 8.800 | 9.150 | 935,100 | 8,435,150 | 9.0206 | 2.603 | 2.589 | 2.618 | 2.532 | 2.632 | 3,250,509 | 2.5950 | -1.63% |
| 1994-01-25 | 0 | 9.200 | 9.150 | 9.200 | 8.800 | 9.700 | 1,960,800 | 18,368,440 | 9.3678 | 2.647 | 2.632 | 2.647 | 2.532 | 2.790 | 6,815,953 | 2.6949 | 4.55% |
| 1994-01-24 | 0 | 8.800 | 8.750 | 8.850 | 8.500 | 9.000 | 1,636,400 | 14,500,740 | 8.8614 | 2.532 | 2.517 | 2.546 | 2.445 | 2.589 | 5,688,303 | 2.5492 | 6.02% |
| 1994-01-21 | 0 | 8.300 | 8.200 | 8.350 | 8.000 | 8.400 | 10,606,000 | 86,930,800 | 8.1964 | 2.388 | 2.359 | 2.402 | 2.301 | 2.416 | 36,867,602 | 2.3579 | 3.75% |
| 1994-01-20 | 0 | 8.000 | 7.850 | 8.050 | 7.950 | 8.150 | 418,000 | 3,370,200 | 8.0627 | 2.301 | 2.258 | 2.316 | 2.287 | 2.345 | 1,453,013 | 2.3195 | 0.00% |
| 1994-01-19 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.100 | 526,000 | 4,217,300 | 8.0177 | 2.301 | 2.273 | 2.301 | 2.273 | 2.330 | 1,828,433 | 2.3065 | 3.90% |
| 1994-01-18 | 0 | 7.700 | 7.700 | 8.000 | 7.500 | 7.800 | 210,000 | 1,606,700 | 7.6510 | 2.215 | 2.215 | 2.301 | 2.158 | 2.244 | 729,983 | 2.2010 | 4.05% |
| 1994-01-17 | 0 | 7.400 | 7.250 | 7.400 | 7.200 | 7.450 | 257,100 | 1,894,965 | 7.3705 | 2.129 | 2.086 | 2.129 | 2.071 | 2.143 | 893,707 | 2.1203 | 0.00% |
| 1994-01-14 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.600 | 402,000 | 3,018,800 | 7.5095 | 2.129 | 2.129 | 2.158 | 2.129 | 2.186 | 1,397,395 | 2.1603 | -0.67% |
| 1994-01-13 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.500 | 266,000 | 1,975,500 | 7.4267 | 2.143 | 2.129 | 2.143 | 2.100 | 2.158 | 924,645 | 2.1365 | -0.67% |
| 1994-01-12 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.900 | 236,000 | 1,832,500 | 7.7648 | 2.158 | 2.158 | 2.186 | 2.158 | 2.273 | 820,362 | 2.2338 | -5.66% |
| 1994-01-11 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 8.050 | 604,800 | 4,827,920 | 7.9827 | 2.287 | 2.287 | 2.301 | 2.287 | 2.316 | 2,102,350 | 2.2964 | -1.85% |
| 1994-01-10 | 0 | 8.100 | 8.000 | - | 8.000 | 8.200 | 744,000 | 6,011,500 | 8.0800 | 2.330 | 2.301 | - | 2.301 | 2.359 | 2,586,224 | 2.3244 | 0.00% |
| 1994-01-07 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.400 | 978,000 | 7,960,900 | 8.1400 | 2.330 | 2.330 | 2.359 | 2.301 | 2.416 | 3,399,634 | 2.3417 | -5.81% |
| 1994-01-06 | 0 | 8.600 | 8.550 | 8.650 | 8.300 | 8.750 | 1,890,000 | 16,145,200 | 8.5424 | 2.474 | 2.460 | 2.488 | 2.388 | 2.517 | 6,569,844 | 2.4575 | 3.61% |
| 1994-01-05 | 0 | 8.300 | 8.300 | 8.400 | 7.900 | 8.300 | 2,026,000 | 16,348,700 | 8.0694 | 2.388 | 2.388 | 2.416 | 2.273 | 2.388 | 7,042,595 | 2.3214 | 3.75% |
| 1994-01-04 | 0 | 8.000 | 8.000 | 8.100 | 7.600 | 8.300 | 1,674,200 | 13,567,500 | 8.1039 | 2.301 | 2.301 | 2.330 | 2.186 | 2.388 | 5,819,700 | 2.3313 | 7.38% |
| 1994-01-03 | 0 | 7.450 | 7.400 | 7.500 | 7.200 | 7.500 | 896,000 | 6,577,700 | 7.3412 | 2.143 | 2.129 | 2.158 | 2.071 | 2.158 | 3,114,593 | 2.1119 |
Copyright & disclaimer, Privacy policy