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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 0 | 5.000 | 4.635 | 5.300 | - | - | 0 | 0 | - | 5.000 | 4.635 | 5.300 | - | - | 0 | - | 0.00% |
| 2026-10-14 | 0 | 5.000 | 4.880 | 5.000 | - | - | 0 | 0 | - | 5.000 | 4.880 | 5.000 | - | - | 0 | - | -0.20% |
| 2026-10-13 | 0 | 5.010 | 4.900 | 5.010 | - | - | 0 | 0 | - | 5.010 | 4.900 | 5.010 | - | - | 0 | - | 0.00% |
| 2026-10-12 | 0 | 5.010 | 4.900 | 5.010 | - | - | 0 | 0 | - | 5.010 | 4.900 | 5.010 | - | - | 0 | - | 0.00% |
| 2026-10-09 | 0 | 5.010 | 4.900 | 5.010 | - | - | 0 | 0 | - | 5.010 | 4.900 | 5.010 | - | - | 0 | - | 0.00% |
| 2026-10-08 | 0 | 5.010 | 4.900 | 5.150 | - | - | 0 | 0 | - | 5.010 | 4.900 | 5.150 | - | - | 0 | - | 0.00% |
| 2026-10-07 | 0 | 5.010 | 4.800 | 5.100 | - | - | 0 | 0 | - | 5.010 | 4.800 | 5.100 | - | - | 0 | - | 0.00% |
| 2026-10-06 | 0 | 5.010 | 4.790 | 5.150 | - | - | 0 | 0 | - | 5.010 | 4.790 | 5.150 | - | - | 0 | - | 0.00% |
| 2026-10-05 | 0 | 5.010 | 4.780 | 5.010 | 5.010 | 5.010 | 32,000 | 160,320 | 5.0100 | 5.010 | 4.780 | 5.010 | 5.010 | 5.010 | 32,000 | 5.0100 | 0.00% |
| 2026-10-02 | 0 | 5.010 | 4.800 | 5.100 | - | - | 0 | 0 | - | 5.010 | 4.800 | 5.100 | - | - | 0 | - | 0.00% |
| 2026-09-30 | 0 | 5.010 | 4.810 | 5.150 | - | - | 0 | 0 | - | 5.010 | 4.810 | 5.150 | - | - | 0 | - | 0.00% |
| 2026-09-29 | 0 | 5.010 | 4.800 | 5.100 | - | - | 0 | 0 | - | 5.010 | 4.800 | 5.100 | - | - | 0 | - | 0.00% |
| 2026-09-28 | 0 | 5.010 | 4.790 | 5.150 | - | - | 0 | 0 | - | 5.010 | 4.790 | 5.150 | - | - | 0 | - | 0.00% |
| 2026-09-25 | 0 | 5.010 | 4.980 | 5.650 | 5.010 | 5.010 | 20,000 | 100,200 | 5.0100 | 5.010 | 4.980 | 5.650 | 5.010 | 5.010 | 20,000 | 5.0100 | 0.00% |
| 2026-09-24 | 0 | 5.010 | 5.010 | 5.650 | 5.000 | 5.000 | 110,000 | 550,000 | 5.0000 | 5.010 | 5.010 | 5.650 | 5.000 | 5.000 | 110,000 | 5.0000 | -1.18% |
| 2026-09-23 | 0 | 5.070 | 4.810 | 5.150 | - | - | 0 | 0 | - | 5.070 | 4.810 | 5.150 | - | - | 0 | - | 0.00% |
| 2026-09-22 | 0 | 5.070 | 4.800 | 5.150 | - | - | 4,000 | 20,000 | 5.0000 | 5.070 | 4.800 | 5.150 | - | - | 4,000 | 5.0000 | 0.00% |
| 2026-09-21 | 0 | 5.070 | 4.900 | 5.650 | - | - | 0 | 0 | - | 5.070 | 4.900 | 5.650 | - | - | 0 | - | 0.00% |
| 2026-09-18 | 0 | 5.070 | 4.880 | 5.650 | - | - | 0 | 0 | - | 5.070 | 4.880 | 5.650 | - | - | 0 | - | 0.00% |
| 2026-09-17 | 0 | 5.070 | 4.810 | 5.150 | - | - | 0 | 0 | - | 5.070 | 4.810 | 5.150 | - | - | 0 | - | 0.00% |
| 2026-09-16 | 0 | 5.070 | 4.830 | 5.200 | - | - | 0 | 0 | - | 5.070 | 4.830 | 5.200 | - | - | 0 | - | 0.00% |
| 2026-09-15 | 0 | 5.070 | 5.070 | 5.250 | - | - | 0 | 0 | - | 5.070 | 5.070 | 5.250 | - | - | 0 | - | 1.20% |
| 2026-09-14 | 0 | 5.200 | 5.055 | 5.350 | - | - | 0 | 0 | - | 5.010 | 4.870 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-09-11 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 5.010 | 5.010 | 5.106 | 5.010 | 5.010 | 4,152 | 5.0100 | 0.00% |
| 2026-09-10 | 0 | 5.200 | 5.200 | 5.300 | - | - | 0 | 0 | - | 5.010 | 5.010 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-09-09 | 0 | 5.200 | 5.080 | 5.300 | 5.200 | 5.200 | 2,000 | 10,400 | 5.2000 | 5.010 | 4.894 | 5.106 | 5.010 | 5.010 | 2,076 | 5.0100 | 0.00% |
| 2026-09-08 | 0 | 5.200 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-09-07 | 0 | 5.200 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.010 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-09-04 | 0 | 5.200 | 5.060 | 5.350 | - | - | 0 | 0 | - | 5.010 | 4.875 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-09-03 | 0 | 5.200 | 5.070 | 5.300 | - | - | 0 | 0 | - | 5.010 | 4.885 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-09-02 | 0 | 5.200 | 5.070 | 5.350 | - | - | 0 | 0 | - | 5.010 | 4.885 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-09-01 | 0 | 5.200 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-08-31 | 0 | 5.200 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-08-28 | 0 | 5.200 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-08-27 | 0 | 5.200 | 5.070 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.885 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-08-26 | 0 | 5.200 | 5.070 | 5.650 | - | - | 0 | 0 | - | 5.010 | 4.885 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-08-25 | 0 | 5.200 | 5.130 | 5.650 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.010 | 4.943 | 5.444 | 5.010 | 5.010 | 10,379 | 5.0100 | -0.95% |
| 2026-08-24 | 0 | 5.250 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-08-21 | 0 | 5.250 | 5.075 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.890 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-20 | 0 | 5.250 | 5.080 | 5.250 | - | - | 0 | 0 | - | 5.058 | 4.894 | 5.058 | - | - | 0 | - | 0.00% |
| 2026-08-19 | 0 | 5.250 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-18 | 0 | 5.250 | 5.070 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.885 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-17 | 0 | 5.250 | 5.070 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.885 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-14 | 0 | 5.250 | 5.080 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.894 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-13 | 0 | 5.250 | 5.060 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.875 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-12 | 0 | 5.250 | 5.090 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.904 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-11 | 0 | 5.250 | 5.060 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.875 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-10 | 0 | 5.250 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-07 | 0 | 5.250 | 5.090 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.904 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-06 | 0 | 5.250 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.058 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-05 | 0 | 5.250 | 5.250 | 5.350 | - | - | 0 | 0 | - | 5.058 | 5.058 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-08-04 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 5.058 | 5.058 | 5.155 | 5.058 | 5.058 | 10,379 | 5.0582 | -0.94% |
| 2026-08-03 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 5.106 | 5.058 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-31 | 0 | 5.300 | 5.250 | 5.300 | - | - | 0 | 0 | - | 5.106 | 5.058 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-07-30 | 0 | 5.300 | 5.050 | 5.300 | - | - | 0 | 0 | - | 5.106 | 4.865 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-07-29 | 0 | 5.300 | 5.050 | 5.300 | - | - | 0 | 0 | - | 5.106 | 4.865 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-07-28 | 0 | 5.300 | 5.090 | 5.300 | - | - | 4,000 | 21,200 | 5.3000 | 5.106 | 4.904 | 5.106 | - | - | 4,152 | 5.1063 | -0.93% |
| 2026-07-27 | 0 | 5.350 | 5.200 | 5.350 | - | - | 0 | 0 | - | 5.155 | 5.010 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-24 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.962 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-23 | 0 | 5.350 | 5.150 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.962 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-22 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 5.155 | 5.106 | 5.155 | 5.155 | 5.155 | 10,379 | 5.1545 | 0.00% |
| 2026-07-21 | 0 | 5.350 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-20 | 0 | 5.350 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-17 | 0 | 5.350 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-16 | 0 | 5.350 | 5.060 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.875 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-15 | 0 | 5.350 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-14 | 0 | 5.350 | 5.050 | 5.350 | - | - | 0 | 0 | - | 5.155 | 4.865 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-07-13 | 0 | 5.350 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.155 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-07-10 | 0 | 5.350 | 5.050 | 5.600 | - | - | 0 | 0 | - | 5.155 | 4.865 | 5.395 | - | - | 0 | - | 0.00% |
| 2026-07-09 | 0 | 5.350 | 5.050 | 5.650 | 5.350 | 5.350 | 4,000 | 21,400 | 5.3500 | 5.155 | 4.865 | 5.444 | 5.155 | 5.155 | 4,152 | 5.1545 | 0.00% |
| 2026-07-08 | 0 | 5.350 | 5.350 | 5.500 | - | - | 0 | 0 | - | 5.155 | 5.155 | 5.299 | - | - | 0 | - | 2.49% |
| 2026-07-07 | 0 | 5.220 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.029 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-07-06 | 0 | 5.220 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.029 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-07-03 | 0 | 5.220 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.029 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-07-02 | 0 | 5.220 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.029 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-30 | 0 | 5.220 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.029 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-29 | 0 | 5.220 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.029 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-26 | 0 | 5.220 | 5.120 | 5.650 | - | - | 0 | 0 | - | 5.029 | 4.933 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-25 | 0 | 5.220 | 5.120 | 5.300 | - | - | 0 | 0 | - | 5.029 | 4.933 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-06-24 | 0 | 5.220 | 5.140 | 5.220 | 5.220 | 5.220 | 6,000 | 31,320 | 5.2200 | 5.029 | 4.952 | 5.029 | 5.029 | 5.029 | 6,228 | 5.0293 | -0.57% |
| 2026-06-23 | 0 | 5.250 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-22 | 0 | 5.250 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-18 | 0 | 5.250 | 5.140 | 5.650 | 5.250 | 5.250 | 4,000 | 21,000 | 5.2500 | 5.058 | 4.952 | 5.444 | 5.058 | 5.058 | 4,152 | 5.0582 | -0.57% |
| 2026-06-17 | 0 | 5.280 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-16 | 0 | 5.280 | 5.120 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.933 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-15 | 0 | 5.280 | 5.110 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.923 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-12 | 0 | 5.280 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-11 | 0 | 5.280 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-10 | 0 | 5.280 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-09 | 0 | 5.280 | 5.120 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.933 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-08 | 0 | 5.280 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-05 | 0 | 5.280 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-04 | 0 | 5.280 | 5.010 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.827 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-03 | 0 | 5.280 | 5.010 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.827 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-02 | 0 | 5.280 | 5.100 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-06-01 | 0 | 5.280 | 5.030 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.846 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-05-29 | 0 | 5.280 | 5.010 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.827 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-05-28 | 0 | 5.280 | 5.010 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.827 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-05-27 | 0 | 5.280 | 5.040 | 5.380 | - | - | 0 | 0 | - | 5.087 | 4.856 | 5.183 | - | - | 0 | - | 0.00% |
| 2026-05-26 | 0 | 5.280 | 5.030 | 5.650 | 5.250 | 5.280 | 8,000 | 42,120 | 5.2650 | 5.087 | 4.846 | 5.444 | 5.058 | 5.087 | 8,303 | 5.0726 | 0.57% |
| 2026-05-22 | 0 | 5.250 | 5.040 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.856 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-05-21 | 0 | 5.250 | 5.010 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.827 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-05-20 | 0 | 5.250 | 5.010 | 5.550 | - | - | 0 | 0 | - | 5.058 | 4.827 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-05-19 | 0 | 5.250 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-05-18 | 0 | 5.250 | 5.030 | 5.250 | 5.240 | 5.250 | 10,400 | 54,572 | 5.2473 | 5.058 | 4.846 | 5.058 | 5.049 | 5.058 | 10,794 | 5.0556 | 1.55% |
| 2026-05-15 | 0 | 5.170 | 5.170 | 5.250 | - | - | 0 | 0 | - | 4.981 | 4.981 | 5.058 | - | - | 0 | - | 0.19% |
| 2026-05-14 | 0 | 5.160 | 5.160 | 5.650 | - | - | 0 | 0 | - | 4.971 | 4.971 | 5.444 | - | - | 0 | - | 0.78% |
| 2026-05-13 | 0 | 5.120 | 5.030 | 5.650 | - | - | 0 | 0 | - | 4.933 | 4.846 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-05-12 | 0 | 5.120 | 5.120 | 5.650 | 5.120 | 5.200 | 8,000 | 41,440 | 5.1800 | 4.933 | 4.933 | 5.444 | 4.933 | 5.010 | 8,303 | 4.9907 | -1.35% |
| 2026-05-11 | 0 | 5.190 | 5.010 | 5.200 | 5.190 | 5.190 | 2,000 | 10,380 | 5.1900 | 5.000 | 4.827 | 5.010 | 5.000 | 5.000 | 2,076 | 5.0004 | -0.95% |
| 2026-05-08 | 0 | 5.240 | 5.200 | 5.500 | - | - | 0 | 0 | - | 5.049 | 5.010 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-05-07 | 0 | 5.240 | 5.200 | 5.600 | - | - | 0 | 0 | - | 5.049 | 5.010 | 5.395 | - | - | 0 | - | 0.00% |
| 2026-05-06 | 0 | 5.240 | 5.200 | 5.540 | - | - | 0 | 0 | - | 5.049 | 5.010 | 5.338 | - | - | 0 | - | 0.00% |
| 2026-05-05 | 0 | 5.240 | 5.240 | 5.600 | 5.240 | 5.250 | 16,000 | 83,880 | 5.2425 | 5.049 | 5.049 | 5.395 | 5.049 | 5.058 | 16,607 | 5.0509 | -0.19% |
| 2026-05-04 | 0 | 5.250 | 5.200 | 5.600 | - | - | 0 | 0 | - | 5.058 | 5.010 | 5.395 | - | - | 0 | - | 0.00% |
| 2026-04-30 | 0 | 5.250 | 5.000 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.817 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-04-29 | 0 | 5.250 | 5.060 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.875 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-04-28 | 0 | 5.250 | 5.000 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.817 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-04-27 | 0 | 5.250 | 5.020 | 5.650 | - | - | 0 | 0 | - | 5.058 | 4.837 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-04-24 | 0 | 5.250 | 5.050 | 5.300 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 5.058 | 4.865 | 5.106 | 5.058 | 5.058 | 6,228 | 5.0582 | 1.94% |
| 2026-04-23 | 0 | 5.150 | 5.020 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.837 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-22 | 0 | 5.150 | 5.010 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.827 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-21 | 0 | 5.150 | 5.030 | 5.600 | - | - | 0 | 0 | - | 4.962 | 4.846 | 5.395 | - | - | 0 | - | 0.00% |
| 2026-04-20 | 0 | 5.150 | 5.080 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.894 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-17 | 0 | 5.150 | 5.050 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.865 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-16 | 0 | 5.150 | 5.040 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.856 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-15 | 0 | 5.150 | 5.030 | 5.300 | - | - | 0 | 0 | - | 4.962 | 4.846 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-04-14 | 0 | 5.150 | 5.030 | 5.300 | - | - | 0 | 0 | - | 4.962 | 4.846 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-04-13 | 0 | 5.150 | 5.010 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.827 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-10 | 0 | 5.150 | 5.150 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.962 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-09 | 0 | 5.150 | 5.150 | 5.640 | - | - | 0 | 0 | - | 4.962 | 4.962 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-04-08 | 0 | 5.150 | 5.020 | 5.640 | 5.100 | 5.150 | 106,000 | 545,800 | 5.1491 | 4.962 | 4.837 | 5.434 | 4.914 | 4.962 | 110,020 | 4.9609 | -0.96% |
| 2026-04-02 | 0 | 5.200 | 5.030 | 5.200 | - | - | 0 | 0 | - | 5.010 | 4.846 | 5.010 | - | - | 0 | - | 0.00% |
| 2026-04-01 | 0 | 5.200 | 5.100 | 5.640 | - | - | 0 | 0 | - | 5.010 | 4.914 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-03-31 | 0 | 5.200 | 5.110 | 5.640 | - | - | 0 | 0 | - | 5.010 | 4.923 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-03-30 | 0 | 5.200 | 5.200 | 5.640 | 5.200 | 5.200 | 4,752 | 24,657 | 5.1888 | 5.010 | 5.010 | 5.434 | 5.010 | 5.010 | 4,932 | 4.9992 | -3.70% |
| 2026-03-27 | 0 | 5.400 | 5.010 | 5.640 | - | - | 0 | 0 | - | 5.203 | 4.827 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-03-26 | 0 | 5.400 | 5.200 | 5.640 | - | - | 0 | 0 | - | 5.203 | 5.010 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-03-25 | 0 | 5.400 | 5.200 | 5.410 | - | - | 0 | 0 | - | 5.203 | 5.010 | 5.212 | - | - | 0 | - | 0.00% |
| 2026-03-24 | 0 | 5.400 | 5.190 | 5.400 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 5.203 | 5.000 | 5.203 | 5.203 | 5.203 | 6,228 | 5.2027 | 0.56% |
| 2026-03-23 | 0 | 5.370 | 5.100 | 5.400 | - | - | 0 | 0 | - | 5.174 | 4.914 | 5.203 | - | - | 0 | - | 0.00% |
| 2026-03-20 | 0 | 5.370 | 5.170 | 5.640 | - | - | 0 | 0 | - | 5.174 | 4.981 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-03-19 | 0 | 5.370 | 5.190 | 5.640 | - | - | 0 | 0 | - | 5.174 | 5.000 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-03-18 | 0 | 5.370 | 5.170 | 5.490 | 5.370 | 5.370 | 16,000 | 85,920 | 5.3700 | 5.174 | 4.981 | 5.289 | 5.174 | 5.174 | 16,607 | 5.1738 | 1.70% |
| 2026-03-17 | 0 | 5.280 | 5.110 | 5.370 | - | - | 0 | 0 | - | 5.087 | 4.923 | 5.174 | - | - | 0 | - | 0.00% |
| 2026-03-16 | 0 | 5.280 | 5.090 | 5.370 | - | - | 0 | 0 | - | 5.087 | 4.904 | 5.174 | - | - | 0 | - | 0.00% |
| 2026-03-13 | 0 | 5.280 | 5.060 | 5.650 | 5.280 | 5.280 | 10,000 | 52,800 | 5.2800 | 5.087 | 4.875 | 5.444 | 5.087 | 5.087 | 10,379 | 5.0871 | 0.00% |
| 2026-03-12 | 0 | 5.280 | 5.200 | 5.650 | - | - | 0 | 0 | - | 5.087 | 5.010 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-03-11 | 0 | 5.280 | 5.200 | 5.650 | 5.280 | 5.280 | 4,000 | 21,120 | 5.2800 | 5.087 | 5.010 | 5.444 | 5.087 | 5.087 | 4,152 | 5.0871 | -0.38% |
| 2026-03-10 | 0 | 5.300 | 5.300 | 5.650 | 5.280 | 5.280 | 4,000 | 21,120 | 5.2800 | 5.106 | 5.106 | 5.444 | 5.087 | 5.087 | 4,152 | 5.0871 | 0.38% |
| 2026-03-09 | 0 | 5.280 | 5.050 | 5.650 | - | - | 0 | 0 | - | 5.087 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-03-06 | 0 | 5.280 | 5.150 | 5.400 | - | - | 0 | 0 | - | 5.087 | 4.962 | 5.203 | - | - | 0 | - | 0.00% |
| 2026-03-05 | 0 | 5.280 | 5.150 | 5.350 | - | - | 0 | 0 | - | 5.087 | 4.962 | 5.155 | - | - | 0 | - | 0.00% |
| 2026-03-04 | 0 | 5.280 | 5.150 | 5.400 | 5.160 | 5.280 | 12,000 | 63,020 | 5.2517 | 5.087 | 4.962 | 5.203 | 4.971 | 5.087 | 12,455 | 5.0598 | 0.00% |
| 2026-03-03 | 0 | 5.280 | 5.160 | 5.400 | - | - | 0 | 0 | - | 5.087 | 4.971 | 5.203 | - | - | 0 | - | 0.00% |
| 2026-03-02 | 0 | 5.280 | 5.180 | 5.500 | - | - | 0 | 0 | - | 5.087 | 4.991 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-02-27 | 0 | 5.280 | 5.280 | 5.500 | 5.280 | 5.280 | 2,000 | 10,560 | 5.2800 | 5.087 | 5.087 | 5.299 | 5.087 | 5.087 | 2,076 | 5.0871 | -1.49% |
| 2026-02-26 | 0 | 5.360 | 5.280 | 5.600 | - | - | 0 | 0 | - | 5.164 | 5.087 | 5.395 | - | - | 0 | - | 0.00% |
| 2026-02-25 | 0 | 5.360 | 5.320 | 5.640 | - | - | 0 | 0 | - | 5.164 | 5.126 | 5.434 | - | - | 0 | - | 0.00% |
| 2026-02-24 | 0 | 5.360 | 5.320 | 5.550 | 5.360 | 5.380 | 46,000 | 247,400 | 5.3783 | 5.164 | 5.126 | 5.347 | 5.164 | 5.183 | 47,745 | 5.1817 | -0.37% |
| 2026-02-23 | 0 | 5.380 | 5.250 | 5.500 | - | - | 0 | 0 | - | 5.183 | 5.058 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-02-20 | 0 | 5.380 | 5.150 | 5.500 | - | - | 0 | 0 | - | 5.183 | 4.962 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-02-16 | 0 | 5.380 | 5.160 | 5.500 | - | - | 0 | 0 | - | 5.183 | 4.971 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-02-13 | 0 | 5.380 | 5.160 | 5.600 | - | - | 0 | 0 | - | 5.183 | 4.971 | 5.395 | - | - | 0 | - | 0.00% |
| 2026-02-12 | 0 | 5.380 | 5.200 | 5.500 | - | - | 0 | 0 | - | 5.183 | 5.010 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-02-11 | 0 | 5.380 | 5.220 | 5.500 | - | - | 0 | 0 | - | 5.183 | 5.029 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-02-10 | 0 | 5.380 | 5.240 | 5.380 | - | - | 0 | 0 | - | 5.183 | 5.049 | 5.183 | - | - | 0 | - | -3.93% |
| 2026-02-09 | 0 | 5.600 | 5.250 | 5.600 | 5.110 | 5.640 | 4,400 | 23,524 | 5.3464 | 5.395 | 5.058 | 5.395 | 4.923 | 5.434 | 4,567 | 5.1510 | 6.67% |
| 2026-02-06 | 0 | 5.250 | 5.150 | 5.550 | - | - | 0 | 0 | - | 5.058 | 4.962 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-02-05 | 0 | 5.250 | 5.190 | 5.550 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 5.058 | 5.000 | 5.347 | 5.058 | 5.058 | 10,379 | 5.0582 | 0.77% |
| 2026-02-04 | 0 | 5.210 | 5.160 | 5.550 | - | - | 0 | 0 | - | 5.020 | 4.971 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-02-03 | 0 | 5.210 | 5.200 | 5.500 | 5.200 | 5.210 | 14,000 | 72,920 | 5.2086 | 5.020 | 5.010 | 5.299 | 5.010 | 5.020 | 14,531 | 5.0183 | 0.00% |
| 2026-02-02 | 0 | 5.210 | 5.130 | 5.210 | - | - | 0 | 0 | - | 5.020 | 4.943 | 5.020 | - | - | 0 | - | 0.00% |
| 2026-01-30 | 0 | 5.210 | 5.150 | 5.500 | - | - | 0 | 0 | - | 5.020 | 4.962 | 5.299 | - | - | 0 | - | 0.00% |
| 2026-01-29 | 0 | 5.210 | 5.210 | 5.500 | 5.210 | 5.210 | 12,000 | 62,520 | 5.2100 | 5.020 | 5.020 | 5.299 | 5.020 | 5.020 | 12,455 | 5.0196 | 0.00% |
| 2026-01-28 | 0 | 5.210 | 5.200 | 5.390 | - | - | 0 | 0 | - | 5.020 | 5.010 | 5.193 | - | - | 0 | - | 0.00% |
| 2026-01-27 | 0 | 5.210 | 5.150 | 5.400 | - | - | 0 | 0 | - | 5.020 | 4.962 | 5.203 | - | - | 0 | - | 0.00% |
| 2026-01-26 | 0 | 5.210 | 5.110 | 5.400 | 5.120 | 5.540 | 48,000 | 246,780 | 5.1413 | 5.020 | 4.923 | 5.203 | 4.933 | 5.338 | 49,820 | 4.9534 | 1.76% |
| 2026-01-23 | 0 | 5.120 | 5.120 | 5.190 | 5.050 | 5.200 | 14,000 | 71,600 | 5.1143 | 4.933 | 4.933 | 5.000 | 4.865 | 5.010 | 14,531 | 4.9274 | -1.54% |
| 2026-01-22 | 0 | 5.200 | 5.200 | 5.550 | - | - | 0 | 0 | - | 5.010 | 5.010 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-01-21 | 0 | 5.200 | 5.200 | 5.550 | - | - | 0 | 0 | - | 5.010 | 5.010 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-01-20 | 0 | 5.200 | 5.200 | 5.550 | - | - | 49,020 | 250,002 | 5.1000 | 5.010 | 5.010 | 5.347 | - | - | 50,879 | 4.9137 | 0.00% |
| 2026-01-19 | 0 | 5.200 | 5.180 | 5.550 | - | - | 0 | 0 | - | 5.010 | 4.991 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-01-16 | 0 | 5.200 | 5.120 | 5.550 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.010 | 4.933 | 5.347 | 5.010 | 5.010 | 10,379 | 5.0100 | 0.00% |
| 2026-01-15 | 0 | 5.200 | 5.000 | 5.550 | - | - | 0 | 0 | - | 5.010 | 4.817 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-01-14 | 0 | 5.200 | 5.180 | 5.550 | - | - | 0 | 0 | - | 5.010 | 4.991 | 5.347 | - | - | 0 | - | 0.00% |
| 2026-01-13 | 0 | 5.200 | 5.200 | 5.300 | - | - | 0 | 0 | - | 5.010 | 5.010 | 5.106 | - | - | 0 | - | 0.00% |
| 2026-01-12 | 0 | 5.200 | 5.200 | 5.650 | - | - | 0 | 0 | - | 5.010 | 5.010 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-01-09 | 0 | 5.200 | 5.200 | 5.650 | - | - | 0 | 0 | - | 5.010 | 5.010 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-01-08 | 0 | 5.200 | 5.200 | 5.650 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.010 | 5.010 | 5.444 | 5.010 | 5.010 | 10,379 | 5.0100 | 0.00% |
| 2026-01-07 | 0 | 5.200 | 5.200 | 5.650 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 5.010 | 5.010 | 5.444 | 5.010 | 5.010 | 10,379 | 5.0100 | 0.00% |
| 2026-01-06 | 0 | 5.200 | 5.200 | 5.350 | - | - | 0 | 0 | - | 5.010 | 5.010 | 5.155 | - | - | 0 | - | 0.97% |
| 2026-01-05 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2026-01-02 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-31 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-30 | 0 | 5.150 | 5.060 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.875 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-29 | 0 | 5.150 | 5.100 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-24 | 0 | 5.150 | 5.040 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.856 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-23 | 0 | 5.150 | 5.000 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.817 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-22 | 0 | 5.150 | 5.150 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.962 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-19 | 0 | 5.150 | 5.150 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.962 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-18 | 0 | 5.150 | 5.090 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.904 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-17 | 0 | 5.150 | 5.100 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-16 | 0 | 5.150 | 5.100 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.914 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-15 | 0 | 5.150 | 5.050 | 5.650 | - | - | 0 | 0 | - | 4.962 | 4.865 | 5.444 | - | - | 0 | - | 0.00% |
| 2025-12-12 | 0 | 5.150 | 5.150 | 5.200 | - | - | 0 | 0 | - | 4.962 | 4.962 | 5.010 | - | - | 0 | - | 1.78% |
| 2025-12-11 | 0 | 5.200 | 5.130 | 5.650 | - | - | 0 | 0 | - | 4.875 | 4.809 | 5.297 | - | - | 0 | - | 0.00% |
| 2025-12-10 | 0 | 5.200 | 5.120 | 5.620 | - | - | 0 | 0 | - | 4.875 | 4.800 | 5.269 | - | - | 0 | - | 0.00% |
| 2025-12-09 | 0 | 5.200 | 5.120 | 5.620 | - | - | 0 | 0 | - | 4.875 | 4.800 | 5.269 | - | - | 0 | - | 0.00% |
| 2025-12-08 | 0 | 5.200 | 5.120 | 5.620 | - | - | 0 | 0 | - | 4.875 | 4.800 | 5.269 | - | - | 0 | - | 0.00% |
| 2025-12-05 | 0 | 5.200 | 5.120 | 5.600 | - | - | 0 | 0 | - | 4.875 | 4.800 | 5.250 | - | - | 0 | - | 0.00% |
| 2025-12-04 | 0 | 5.200 | 5.200 | 5.600 | - | - | 0 | 0 | - | 4.875 | 4.875 | 5.250 | - | - | 0 | - | 0.00% |
| 2025-12-03 | 0 | 5.200 | 5.110 | 5.650 | - | - | 0 | 0 | - | 4.875 | 4.791 | 5.297 | - | - | 0 | - | 0.00% |
| 2025-12-02 | 0 | 5.200 | 5.120 | 5.590 | - | - | 0 | 0 | - | 4.875 | 4.800 | 5.241 | - | - | 0 | - | 0.00% |
| 2025-12-01 | 0 | 5.200 | 5.130 | 5.650 | - | - | 0 | 0 | - | 4.875 | 4.809 | 5.297 | - | - | 0 | - | 0.00% |
| 2025-11-28 | 0 | 5.200 | 5.070 | 5.450 | - | - | 0 | 0 | - | 4.875 | 4.753 | 5.109 | - | - | 0 | - | 0.00% |
| 2025-11-27 | 0 | 5.200 | 5.080 | 5.450 | - | - | 0 | 0 | - | 4.875 | 4.763 | 5.109 | - | - | 0 | - | 0.00% |
| 2025-11-26 | 0 | 5.200 | 5.110 | 5.400 | - | - | 0 | 0 | - | 4.875 | 4.791 | 5.063 | - | - | 0 | - | 0.00% |
| 2025-11-25 | 0 | 5.200 | 5.050 | 5.450 | - | - | 0 | 0 | - | 4.875 | 4.734 | 5.109 | - | - | 0 | - | 0.00% |
| 2025-11-24 | 0 | 5.200 | 5.160 | 5.450 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 4.875 | 4.838 | 5.109 | 4.875 | 4.875 | 10,666 | 4.8751 | -0.95% |
| 2025-11-21 | 0 | 5.250 | 5.050 | 5.480 | - | - | 0 | 0 | - | 4.922 | 4.734 | 5.138 | - | - | 0 | - | 0.00% |
| 2025-11-20 | 0 | 5.250 | 5.200 | 5.480 | - | - | 0 | 0 | - | 4.922 | 4.875 | 5.138 | - | - | 0 | - | 0.00% |
| 2025-11-19 | 0 | 5.250 | 5.200 | 5.480 | - | - | 0 | 0 | - | 4.922 | 4.875 | 5.138 | - | - | 0 | - | 0.00% |
| 2025-11-18 | 0 | 5.250 | 5.200 | 5.340 | - | - | 0 | 0 | - | 4.922 | 4.875 | 5.006 | - | - | 0 | - | 0.00% |
| 2025-11-17 | 0 | 5.250 | 5.200 | 5.480 | - | - | 0 | 0 | - | 4.922 | 4.875 | 5.138 | - | - | 0 | - | 0.00% |
| 2025-11-14 | 0 | 5.250 | 5.200 | 5.360 | - | - | 0 | 0 | - | 4.922 | 4.875 | 5.025 | - | - | 0 | - | 0.00% |
| 2025-11-13 | 0 | 5.250 | 5.200 | 5.360 | - | - | 0 | 0 | - | 4.922 | 4.875 | 5.025 | - | - | 0 | - | 0.00% |
| 2025-11-12 | 0 | 5.250 | 5.120 | 5.350 | - | - | 0 | 0 | - | 4.922 | 4.800 | 5.016 | - | - | 0 | - | 0.00% |
| 2025-11-11 | 0 | 5.250 | 5.110 | 5.300 | - | - | 0 | 0 | - | 4.922 | 4.791 | 4.969 | - | - | 0 | - | 0.00% |
| 2025-11-10 | 0 | 5.250 | 5.100 | 5.380 | - | - | 0 | 0 | - | 4.922 | 4.781 | 5.044 | - | - | 0 | - | 0.00% |
| 2025-11-07 | 0 | 5.250 | 5.250 | 5.330 | - | - | 0 | 0 | - | 4.922 | 4.922 | 4.997 | - | - | 0 | - | 0.00% |
| 2025-11-06 | 0 | 5.250 | 5.100 | 5.330 | - | - | 0 | 0 | - | 4.922 | 4.781 | 4.997 | - | - | 0 | - | 0.00% |
| 2025-11-05 | 0 | 5.250 | 5.070 | 5.330 | - | - | 0 | 0 | - | 4.922 | 4.753 | 4.997 | - | - | 0 | - | 0.00% |
| 2025-11-04 | 0 | 5.250 | 5.250 | 5.410 | - | - | 0 | 0 | - | 4.922 | 4.922 | 5.072 | - | - | 0 | - | 0.57% |
| 2025-11-03 | 0 | 5.220 | 5.100 | 5.450 | - | - | 0 | 0 | - | 4.894 | 4.781 | 5.109 | - | - | 0 | - | 0.00% |
| 2025-10-31 | 0 | 5.220 | 5.220 | 5.450 | - | - | 0 | 0 | - | 4.894 | 4.894 | 5.109 | - | - | 0 | - | 0.38% |
| 2025-10-30 | 0 | 5.200 | 5.200 | 5.390 | - | - | 0 | 0 | - | 4.875 | 4.875 | 5.053 | - | - | 0 | - | 0.00% |
| 2025-10-28 | 0 | 5.200 | 5.200 | 5.450 | - | - | 0 | 0 | - | 4.875 | 4.875 | 5.109 | - | - | 0 | - | 1.36% |
| 2025-10-27 | 0 | 5.130 | 5.130 | 5.450 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.809 | 4.809 | 5.109 | 4.791 | 4.791 | 2,133 | 4.7907 | -3.21% |
| 2025-10-24 | 0 | 5.300 | 5.110 | 5.400 | - | - | 0 | 0 | - | 4.969 | 4.791 | 5.063 | - | - | 0 | - | 0.00% |
| 2025-10-23 | 0 | 5.300 | 5.110 | 5.380 | - | - | 0 | 0 | - | 4.969 | 4.791 | 5.044 | - | - | 0 | - | 0.00% |
| 2025-10-22 | 0 | 5.300 | 5.120 | 5.400 | - | - | 0 | 0 | - | 4.969 | 4.800 | 5.063 | - | - | 0 | - | 0.00% |
| 2025-10-21 | 0 | 5.300 | 5.150 | 5.370 | 5.300 | 5.300 | 51,000 | 270,240 | 5.2988 | 4.969 | 4.828 | 5.034 | 4.969 | 4.969 | 54,399 | 4.9678 | 0.00% |
| 2025-10-20 | 0 | 5.300 | 5.120 | 5.370 | - | - | 0 | 0 | - | 4.969 | 4.800 | 5.034 | - | - | 0 | - | 0.00% |
| 2025-10-17 | 0 | 5.300 | 5.130 | 5.300 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 4.969 | 4.809 | 4.969 | 4.969 | 4.969 | 31,999 | 4.9689 | 0.00% |
| 2025-10-16 | 0 | 5.300 | 5.120 | 5.300 | 5.300 | 5.310 | 22,000 | 116,620 | 5.3009 | 4.969 | 4.800 | 4.969 | 4.969 | 4.978 | 23,466 | 4.9697 | 0.00% |
| 2025-10-15 | 0 | 5.300 | 5.110 | 5.390 | - | - | 0 | 0 | - | 4.969 | 4.791 | 5.053 | - | - | 0 | - | 0.00% |
| 2025-10-14 | 0 | 5.300 | 5.110 | 5.360 | - | - | 0 | 0 | - | 4.969 | 4.791 | 5.025 | - | - | 0 | - | 0.00% |
| 2025-10-13 | 0 | 5.300 | 5.120 | 5.950 | - | - | 0 | 0 | - | 4.969 | 4.800 | 5.578 | - | - | 0 | - | 0.00% |
| 2025-10-10 | 0 | 5.300 | 5.110 | 5.400 | - | - | 0 | 0 | - | 4.969 | 4.791 | 5.063 | - | - | 0 | - | 0.00% |
| 2025-10-09 | 0 | 5.300 | 5.110 | 5.350 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 4.969 | 4.791 | 5.016 | 4.969 | 4.969 | 2,133 | 4.9689 | 0.00% |
| 2025-10-08 | 0 | 5.300 | 5.110 | 5.300 | 5.300 | 5.300 | 28,000 | 148,400 | 5.3000 | 4.969 | 4.791 | 4.969 | 4.969 | 4.969 | 29,866 | 4.9689 | 0.00% |
| 2025-10-06 | 0 | 5.300 | 5.130 | 5.300 | - | - | 0 | 0 | - | 4.969 | 4.809 | 4.969 | - | - | 0 | - | 0.00% |
| 2025-10-03 | 0 | 5.300 | 5.200 | 5.410 | - | - | 0 | 0 | - | 4.969 | 4.875 | 5.072 | - | - | 0 | - | 0.00% |
| 2025-10-02 | 0 | 5.300 | 5.130 | 5.320 | - | - | 0 | 0 | - | 4.969 | 4.809 | 4.988 | - | - | 0 | - | 0.00% |
| 2025-09-30 | 0 | 5.300 | 5.130 | 5.300 | - | - | 0 | 0 | - | 4.969 | 4.809 | 4.969 | - | - | 0 | - | 0.00% |
| 2025-09-29 | 0 | 5.300 | 5.160 | 5.450 | - | - | 0 | 0 | - | 4.969 | 4.838 | 5.109 | - | - | 0 | - | 0.00% |
| 2025-09-26 | 0 | 5.300 | 5.100 | 5.320 | 5.300 | 5.300 | 6,000 | 31,800 | 5.3000 | 4.969 | 4.781 | 4.988 | 4.969 | 4.969 | 6,400 | 4.9689 | 0.00% |
| 2025-09-25 | 0 | 5.300 | 5.300 | 5.320 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 4.969 | 4.969 | 4.988 | 4.969 | 4.969 | 4,267 | 4.9689 | 0.00% |
| 2025-09-24 | 0 | 5.300 | 5.300 | 5.320 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 4.969 | 4.969 | 4.988 | 4.969 | 4.969 | 4,267 | 4.9689 | -0.19% |
| 2025-09-23 | 0 | 5.310 | 5.300 | 5.350 | - | - | 0 | 0 | - | 4.978 | 4.969 | 5.016 | - | - | 0 | - | 0.00% |
| 2025-09-22 | 0 | 5.310 | 5.300 | 5.500 | - | - | 0 | 0 | - | 4.978 | 4.969 | 5.156 | - | - | 0 | - | 0.00% |
| 2025-09-19 | 0 | 5.310 | 5.300 | 5.410 | - | - | 0 | 0 | - | 4.978 | 4.969 | 5.072 | - | - | 0 | - | 0.00% |
| 2025-09-18 | 0 | 5.310 | 5.300 | 5.410 | - | - | 0 | 0 | - | 4.978 | 4.969 | 5.072 | - | - | 0 | - | 0.00% |
| 2025-09-17 | 0 | 5.310 | 5.300 | 5.410 | - | - | 0 | 0 | - | 4.978 | 4.969 | 5.072 | - | - | 0 | - | 0.00% |
| 2025-09-16 | 0 | 5.310 | 5.150 | 5.410 | - | - | 0 | 0 | - | 4.978 | 4.828 | 5.072 | - | - | 0 | - | -0.00% |
| 2025-09-15 | 0 | 5.500 | 5.260 | 5.550 | 5.500 | 5.500 | 4,000 | 22,000 | 5.5000 | 4.978 | 4.761 | 5.023 | 4.978 | 4.978 | 4,419 | 4.9782 | 0.92% |
| 2025-09-12 | 0 | 5.450 | 5.400 | 5.550 | - | - | 0 | 0 | - | 4.933 | 4.888 | 5.023 | - | - | 0 | - | 0.00% |
| 2025-09-11 | 0 | 5.450 | 5.320 | 5.550 | 5.450 | 5.600 | 28,000 | 155,800 | 5.5643 | 4.933 | 4.815 | 5.023 | 4.933 | 5.069 | 30,935 | 5.0364 | -2.68% |
| 2025-09-10 | 0 | 5.600 | 5.420 | 5.800 | 5.600 | 5.600 | 10,000 | 56,000 | 5.6000 | 5.069 | 4.906 | 5.250 | 5.069 | 5.069 | 11,048 | 5.0688 | 3.70% |
| 2025-09-09 | 0 | 5.400 | 5.330 | 5.600 | 5.400 | 5.400 | 8,000 | 43,200 | 5.4000 | 4.888 | 4.824 | 5.069 | 4.888 | 4.888 | 8,838 | 4.8877 | -0.37% |
| 2025-09-08 | 0 | 5.420 | 5.340 | 5.600 | - | - | 0 | 0 | - | 4.906 | 4.833 | 5.069 | - | - | 0 | - | 0.00% |
| 2025-09-05 | 0 | 5.420 | 5.320 | 5.520 | - | - | 0 | 0 | - | 4.906 | 4.815 | 4.996 | - | - | 0 | - | 0.00% |
| 2025-09-04 | 0 | 5.420 | 5.320 | 5.420 | 5.420 | 5.420 | 4,000 | 21,680 | 5.4200 | 4.906 | 4.815 | 4.906 | 4.906 | 4.906 | 4,419 | 4.9058 | 0.37% |
| 2025-09-03 | 0 | 5.400 | 5.340 | 5.600 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 4.888 | 4.833 | 5.069 | 4.888 | 4.888 | 22,096 | 4.8877 | -0.18% |
| 2025-09-02 | 0 | 5.410 | 5.410 | 5.550 | 5.410 | 5.420 | 20,000 | 108,300 | 5.4150 | 4.897 | 4.897 | 5.023 | 4.897 | 4.906 | 22,096 | 4.9013 | -1.64% |
| 2025-09-01 | 0 | 5.500 | 5.320 | 5.500 | 5.500 | 5.500 | 2,000 | 11,000 | 5.5000 | 4.978 | 4.815 | 4.978 | 4.978 | 4.978 | 2,210 | 4.9782 | 1.48% |
| 2025-08-29 | 0 | 5.420 | 5.410 | 5.550 | - | - | 0 | 0 | - | 4.906 | 4.897 | 5.023 | - | - | 0 | - | 0.00% |
| 2025-08-28 | 0 | 5.420 | 5.320 | 5.540 | - | - | 0 | 0 | - | 4.906 | 4.815 | 5.014 | - | - | 0 | - | 0.00% |
| 2025-08-27 | 0 | 5.420 | 5.420 | 5.600 | 5.320 | 5.420 | 32,000 | 173,040 | 5.4075 | 4.906 | 4.906 | 5.069 | 4.815 | 4.906 | 35,354 | 4.8945 | 1.69% |
| 2025-08-26 | 0 | 5.330 | 5.330 | 5.420 | - | - | 0 | 0 | - | 4.824 | 4.824 | 4.906 | - | - | 0 | - | 0.57% |
| 2025-08-25 | 0 | 5.300 | 5.300 | 5.600 | 5.300 | 5.310 | 20,000 | 106,060 | 5.3030 | 4.797 | 4.797 | 5.069 | 4.797 | 4.806 | 22,096 | 4.7999 | -1.49% |
| 2025-08-22 | 0 | 5.380 | 5.310 | 5.600 | - | - | 0 | 0 | - | 4.870 | 4.806 | 5.069 | - | - | 0 | - | 0.00% |
| 2025-08-21 | 0 | 5.380 | 5.330 | 5.500 | 5.380 | 5.380 | 10,000 | 53,800 | 5.3800 | 4.870 | 4.824 | 4.978 | 4.870 | 4.870 | 11,048 | 4.8696 | -0.37% |
| 2025-08-20 | 0 | 5.400 | 5.310 | 5.500 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 4.888 | 4.806 | 4.978 | 4.888 | 4.888 | 22,096 | 4.8877 | 0.00% |
| 2025-08-19 | 0 | 5.400 | 5.310 | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 4.888 | 4.806 | 4.888 | 4.888 | 4.888 | 4,419 | 4.8877 | 1.69% |
| 2025-08-18 | 0 | 5.310 | 5.310 | 5.600 | - | - | 0 | 0 | - | 4.806 | 4.806 | 5.069 | - | - | 0 | - | 2.12% |
| 2025-08-15 | 0 | 5.200 | 5.200 | 5.350 | 5.200 | 5.300 | 37,440 | 197,286 | 5.2694 | 4.707 | 4.707 | 4.842 | 4.707 | 4.797 | 41,364 | 4.7695 | -1.52% |
| 2025-08-14 | 0 | 5.280 | 5.220 | 5.600 | 5.260 | 5.280 | 50,000 | 263,600 | 5.2720 | 4.779 | 4.725 | 5.069 | 4.761 | 4.779 | 55,240 | 4.7719 | 0.00% |
| 2025-08-13 | 0 | 5.280 | 5.280 | 5.600 | 5.280 | 5.290 | 16,000 | 84,540 | 5.2838 | 4.779 | 4.779 | 5.069 | 4.779 | 4.788 | 17,677 | 4.7825 | 1.54% |
| 2025-08-12 | 0 | 5.200 | 5.170 | 5.200 | - | - | 2,000 | 10,400 | 5.2000 | 4.707 | 4.680 | 4.707 | - | - | 2,210 | 4.7067 | 0.00% |
| 2025-08-11 | 0 | 5.200 | 5.180 | 5.260 | 5.200 | 5.200 | 20,000 | 104,000 | 5.2000 | 4.707 | 4.689 | 4.761 | 4.707 | 4.707 | 22,096 | 4.7067 | -0.38% |
| 2025-08-08 | 0 | 5.220 | 5.130 | 5.220 | - | - | 0 | 0 | - | 4.725 | 4.643 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-08-07 | 0 | 5.220 | 5.150 | 5.220 | - | - | 0 | 0 | - | 4.725 | 4.661 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-08-06 | 0 | 5.220 | 5.140 | 5.220 | - | - | 0 | 0 | - | 4.725 | 4.652 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-08-05 | 0 | 5.220 | 5.140 | 5.220 | 5.200 | 5.220 | 20,000 | 104,360 | 5.2180 | 4.725 | 4.652 | 4.725 | 4.707 | 4.725 | 22,096 | 4.7230 | 1.36% |
| 2025-08-04 | 0 | 5.150 | 5.140 | 5.220 | - | - | 0 | 0 | - | 4.661 | 4.652 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-08-01 | 0 | 5.150 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.661 | 4.634 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-07-31 | 0 | 5.150 | 5.120 | 5.220 | 5.150 | 5.150 | 6,000 | 30,900 | 5.1500 | 4.661 | 4.634 | 4.725 | 4.661 | 4.661 | 6,629 | 4.6614 | -1.34% |
| 2025-07-30 | 0 | 5.220 | 5.140 | 5.220 | - | - | 0 | 0 | - | 4.725 | 4.652 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-07-29 | 0 | 5.220 | 5.140 | 5.600 | - | - | 0 | 0 | - | 4.725 | 4.652 | 5.069 | - | - | 0 | - | 0.00% |
| 2025-07-28 | 0 | 5.220 | 5.120 | 5.600 | - | - | 0 | 0 | - | 4.725 | 4.634 | 5.069 | - | - | 0 | - | 0.00% |
| 2025-07-25 | 0 | 5.220 | 5.120 | 5.600 | - | - | 0 | 0 | - | 4.725 | 4.634 | 5.069 | - | - | 0 | - | 0.00% |
| 2025-07-24 | 0 | 5.220 | 5.140 | 5.600 | 5.220 | 5.220 | 20,000 | 104,400 | 5.2200 | 4.725 | 4.652 | 5.069 | 4.725 | 4.725 | 22,096 | 4.7248 | 0.38% |
| 2025-07-23 | 0 | 5.200 | 5.150 | 5.220 | - | - | 0 | 0 | - | 4.707 | 4.661 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-07-22 | 0 | 5.200 | 5.110 | 5.200 | - | - | 0 | 0 | - | 4.707 | 4.625 | 4.707 | - | - | 0 | - | -0.38% |
| 2025-07-21 | 0 | 5.220 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.725 | 4.634 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-07-18 | 0 | 5.220 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.725 | 4.634 | 4.725 | - | - | 0 | - | -0.19% |
| 2025-07-17 | 0 | 5.230 | 5.110 | 5.230 | - | - | 0 | 0 | - | 4.734 | 4.625 | 4.734 | - | - | 0 | - | -0.19% |
| 2025-07-16 | 0 | 5.240 | 5.150 | 5.280 | - | - | 4,000 | 20,440 | 5.1100 | 4.743 | 4.661 | 4.779 | - | - | 4,419 | 4.6252 | 0.00% |
| 2025-07-15 | 0 | 5.240 | 5.110 | 5.240 | - | - | 0 | 0 | - | 4.743 | 4.625 | 4.743 | - | - | 0 | - | 0.00% |
| 2025-07-14 | 0 | 5.240 | 5.140 | 5.240 | - | - | 0 | 0 | - | 4.743 | 4.652 | 4.743 | - | - | 0 | - | -0.19% |
| 2025-07-11 | 0 | 5.250 | 5.180 | 5.270 | 5.250 | 5.250 | 80,000 | 420,000 | 5.2500 | 4.752 | 4.689 | 4.770 | 4.752 | 4.752 | 88,385 | 4.7520 | 2.34% |
| 2025-07-10 | 0 | 5.130 | 5.130 | 5.200 | 5.120 | 5.250 | 26,000 | 135,200 | 5.2000 | 4.643 | 4.643 | 4.707 | 4.634 | 4.752 | 28,725 | 4.7067 | -0.77% |
| 2025-07-09 | 0 | 5.170 | 5.110 | 5.180 | 5.170 | 5.170 | 10,000 | 51,460 | 5.1460 | 4.680 | 4.625 | 4.689 | 4.680 | 4.680 | 11,048 | 4.6578 | 0.00% |
| 2025-07-08 | 0 | 5.170 | 5.110 | 5.170 | - | - | 0 | 0 | - | 4.680 | 4.625 | 4.680 | - | - | 0 | - | -0.58% |
| 2025-07-07 | 0 | 5.200 | 5.100 | 5.220 | - | - | 0 | 0 | - | 4.707 | 4.616 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-07-04 | 0 | 5.200 | 5.110 | 5.200 | 5.030 | 5.200 | 8,000 | 41,260 | 5.1575 | 4.707 | 4.625 | 4.707 | 4.553 | 4.707 | 8,838 | 4.6682 | 0.00% |
| 2025-07-03 | 0 | 5.200 | 5.150 | 5.590 | 5.110 | 5.200 | 8,000 | 41,420 | 5.1775 | 4.707 | 4.661 | 5.060 | 4.625 | 4.707 | 8,838 | 4.6863 | 2.36% |
| 2025-07-02 | 0 | 5.080 | 5.060 | 5.500 | - | - | 0 | 0 | - | 4.598 | 4.580 | 4.978 | - | - | 0 | - | 0.00% |
| 2025-06-30 | 0 | 5.080 | 5.050 | 5.080 | 5.080 | 5.200 | 42,000 | 215,120 | 5.1219 | 4.598 | 4.571 | 4.598 | 4.598 | 4.707 | 46,402 | 4.6360 | -4.51% |
| 2025-06-27 | 0 | 5.320 | 5.200 | 5.400 | 5.240 | 5.320 | 52,000 | 275,440 | 5.2969 | 4.815 | 4.707 | 4.888 | 4.743 | 4.815 | 57,450 | 4.7944 | 2.11% |
| 2025-06-26 | 0 | 5.210 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.716 | 4.634 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-06-25 | 0 | 5.210 | 5.100 | 5.220 | 5.210 | 5.210 | 2,000 | 10,420 | 5.2100 | 4.716 | 4.616 | 4.725 | 4.716 | 4.716 | 2,210 | 4.7158 | 0.97% |
| 2025-06-24 | 0 | 5.160 | 5.110 | 5.220 | 5.110 | 5.180 | 16,000 | 82,080 | 5.1300 | 4.670 | 4.625 | 4.725 | 4.625 | 4.689 | 17,677 | 4.6433 | -0.39% |
| 2025-06-23 | 0 | 5.180 | 5.110 | 5.180 | - | - | 0 | 0 | - | 4.689 | 4.625 | 4.689 | - | - | 0 | - | 0.00% |
| 2025-06-20 | 0 | 5.180 | 5.080 | 5.220 | - | - | 0 | 0 | - | 4.689 | 4.598 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-06-19 | 0 | 5.180 | 5.080 | 5.220 | - | - | 0 | 0 | - | 4.689 | 4.598 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-06-18 | 0 | 5.180 | 5.100 | 5.220 | - | - | 0 | 0 | - | 4.689 | 4.616 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-06-17 | 0 | 5.180 | 5.180 | 5.200 | - | - | 0 | 0 | - | 4.689 | 4.689 | 4.707 | - | - | 0 | - | 0.00% |
| 2025-06-16 | 0 | 5.180 | 5.180 | 5.220 | - | - | 0 | 0 | - | 4.689 | 4.689 | 4.725 | - | - | 0 | - | 1.37% |
| 2025-06-13 | 0 | 5.110 | 5.100 | 5.150 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.625 | 4.616 | 4.661 | 4.625 | 4.625 | 2,210 | 4.6252 | 0.00% |
| 2025-06-12 | 0 | 5.110 | 5.110 | 5.200 | - | - | 0 | 0 | - | 4.625 | 4.625 | 4.707 | - | - | 0 | - | 0.00% |
| 2025-06-11 | 0 | 5.110 | 5.110 | 5.400 | 5.110 | 5.150 | 12,000 | 61,700 | 5.1417 | 4.625 | 4.625 | 4.888 | 4.625 | 4.661 | 13,258 | 4.6539 | -1.16% |
| 2025-06-10 | 0 | 5.170 | 5.120 | 5.220 | - | - | 0 | 0 | - | 4.680 | 4.634 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-06-09 | 0 | 5.170 | 5.120 | 5.230 | 5.150 | 5.170 | 12,000 | 61,920 | 5.1600 | 4.680 | 4.634 | 4.734 | 4.661 | 4.680 | 13,258 | 4.6705 | 0.98% |
| 2025-06-06 | 0 | 5.120 | 5.100 | 5.230 | 5.120 | 5.120 | 20,000 | 102,400 | 5.1200 | 4.634 | 4.616 | 4.734 | 4.634 | 4.634 | 22,096 | 4.6343 | -0.39% |
| 2025-06-05 | 0 | 5.140 | 5.100 | 5.230 | 5.140 | 5.140 | 20,000 | 102,800 | 5.1400 | 4.652 | 4.616 | 4.734 | 4.652 | 4.652 | 22,096 | 4.6524 | -0.19% |
| 2025-06-04 | 0 | 5.150 | 5.120 | 5.230 | 5.150 | 5.150 | 20,000 | 103,000 | 5.1500 | 4.661 | 4.634 | 4.734 | 4.661 | 4.661 | 22,096 | 4.6614 | 0.59% |
| 2025-06-03 | 0 | 5.120 | 5.120 | 5.230 | - | - | 0 | 0 | - | 4.634 | 4.634 | 4.734 | - | - | 0 | - | 0.39% |
| 2025-06-02 | 0 | 5.100 | 5.100 | 5.180 | 5.100 | 5.100 | 4,000 | 20,400 | 5.1000 | 4.616 | 4.616 | 4.689 | 4.616 | 4.616 | 4,419 | 4.6162 | -1.54% |
| 2025-05-30 | 0 | 5.180 | 5.080 | 5.230 | - | - | 0 | 0 | - | 4.689 | 4.598 | 4.734 | - | - | 0 | - | 0.00% |
| 2025-05-29 | 0 | 5.180 | 5.140 | 5.190 | - | - | 0 | 0 | - | 4.689 | 4.652 | 4.698 | - | - | 0 | - | 0.00% |
| 2025-05-28 | 0 | 5.180 | 5.150 | 5.210 | 5.150 | 5.180 | 16,000 | 82,700 | 5.1688 | 4.689 | 4.661 | 4.716 | 4.661 | 4.689 | 17,677 | 4.6784 | 0.78% |
| 2025-05-27 | 0 | 5.140 | 5.100 | 5.180 | - | - | 0 | 0 | - | 4.652 | 4.616 | 4.689 | - | - | 0 | - | 0.00% |
| 2025-05-26 | 0 | 5.140 | 5.060 | 5.180 | - | - | 0 | 0 | - | 4.652 | 4.580 | 4.689 | - | - | 0 | - | 0.00% |
| 2025-05-23 | 0 | 5.140 | 5.100 | 5.160 | 5.130 | 5.140 | 24,000 | 123,320 | 5.1383 | 4.652 | 4.616 | 4.670 | 4.643 | 4.652 | 26,515 | 4.6509 | 0.00% |
| 2025-05-22 | 0 | 5.140 | 5.100 | 5.140 | 5.130 | 5.150 | 20,000 | 102,800 | 5.1400 | 4.652 | 4.616 | 4.652 | 4.643 | 4.661 | 22,096 | 4.6524 | 1.18% |
| 2025-05-21 | 0 | 5.080 | 5.080 | 5.200 | 5.060 | 5.060 | 6,000 | 30,360 | 5.0600 | 4.598 | 4.598 | 4.707 | 4.580 | 4.580 | 6,629 | 4.5800 | 0.40% |
| 2025-05-20 | 0 | 5.060 | 5.060 | 5.180 | - | - | 0 | 0 | - | 4.580 | 4.580 | 4.689 | - | - | 0 | - | 0.00% |
| 2025-05-19 | 0 | 5.060 | 5.040 | 5.180 | - | - | 0 | 0 | - | 4.580 | 4.562 | 4.689 | - | - | 0 | - | 0.00% |
| 2025-05-16 | 0 | 5.060 | 5.040 | 5.180 | - | - | 0 | 0 | - | 4.580 | 4.562 | 4.689 | - | - | 0 | - | 0.00% |
| 2025-05-15 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.060 | 10,000 | 50,600 | 5.0600 | 4.580 | 4.580 | 4.689 | 4.580 | 4.580 | 11,048 | 4.5800 | 0.00% |
| 2025-05-14 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.070 | 20,000 | 101,260 | 5.0630 | 4.580 | 4.580 | 4.689 | 4.580 | 4.589 | 22,096 | 4.5827 | -0.59% |
| 2025-05-13 | 0 | 5.090 | 5.070 | 5.180 | 5.070 | 5.100 | 8,000 | 40,680 | 5.0850 | 4.607 | 4.589 | 4.689 | 4.589 | 4.616 | 8,838 | 4.6026 | 0.39% |
| 2025-05-12 | 0 | 5.070 | 5.060 | 5.180 | 5.070 | 5.070 | 4,000 | 20,280 | 5.0700 | 4.589 | 4.580 | 4.689 | 4.589 | 4.589 | 4,419 | 4.5890 | -0.98% |
| 2025-05-09 | 0 | 5.120 | 5.050 | 5.120 | - | - | 0 | 0 | - | 4.634 | 4.571 | 4.634 | - | - | 0 | - | -0.19% |
| 2025-05-08 | 0 | 5.130 | 5.070 | 5.130 | - | - | 10,000 | 50,800 | 5.0800 | 4.643 | 4.589 | 4.643 | - | - | 11,048 | 4.5981 | -0.19% |
| 2025-05-07 | 0 | 5.140 | 5.070 | 5.140 | 5.130 | 5.140 | 24,000 | 123,260 | 5.1358 | 4.652 | 4.589 | 4.652 | 4.643 | 4.652 | 26,515 | 4.6486 | 0.39% |
| 2025-05-06 | 0 | 5.120 | 5.060 | 5.120 | 5.120 | 5.120 | 20,000 | 102,400 | 5.1200 | 4.634 | 4.580 | 4.634 | 4.634 | 4.634 | 22,096 | 4.6343 | 1.19% |
| 2025-05-02 | 0 | 5.060 | 5.040 | 5.180 | - | - | 0 | 0 | - | 4.580 | 4.562 | 4.689 | - | - | 0 | - | 0.00% |
| 2025-04-30 | 0 | 5.060 | 5.000 | 5.130 | 5.060 | 5.060 | 10,000 | 50,600 | 5.0600 | 4.580 | 4.526 | 4.643 | 4.580 | 4.580 | 11,048 | 4.5800 | 0.00% |
| 2025-04-29 | 0 | 5.060 | 5.000 | 5.090 | - | - | 0 | 0 | - | 4.580 | 4.526 | 4.607 | - | - | 0 | - | 0.00% |
| 2025-04-28 | 0 | 5.060 | 5.060 | 5.180 | 5.060 | 5.060 | 28,000 | 141,680 | 5.0600 | 4.580 | 4.580 | 4.689 | 4.580 | 4.580 | 30,935 | 4.5800 | 0.00% |
| 2025-04-25 | 0 | 5.060 | 5.020 | 5.080 | - | - | 0 | 0 | - | 4.580 | 4.544 | 4.598 | - | - | 0 | - | 0.00% |
| 2025-04-24 | 0 | 5.060 | 4.980 | 5.060 | - | - | 0 | 0 | - | 4.580 | 4.508 | 4.580 | - | - | 0 | - | 0.00% |
| 2025-04-23 | 0 | 5.060 | 4.980 | 5.100 | 5.060 | 5.060 | 8,000 | 40,480 | 5.0600 | 4.580 | 4.508 | 4.616 | 4.580 | 4.580 | 8,838 | 4.5800 | 0.00% |
| 2025-04-22 | 0 | 5.060 | 4.900 | 5.220 | - | - | 0 | 0 | - | 4.580 | 4.435 | 4.725 | - | - | 0 | - | 0.00% |
| 2025-04-17 | 0 | 5.060 | 4.870 | 5.060 | 5.060 | 5.060 | 2,000 | 10,120 | 5.0600 | 4.580 | 4.408 | 4.580 | 4.580 | 4.580 | 2,210 | 4.5800 | 0.60% |
| 2025-04-16 | 0 | 5.030 | 4.900 | 5.030 | 5.030 | 5.030 | 2,000 | 10,060 | 5.0300 | 4.553 | 4.435 | 4.553 | 4.553 | 4.553 | 2,210 | 4.5528 | 2.44% |
| 2025-04-15 | 0 | 4.910 | 4.910 | 5.020 | - | - | 0 | 0 | - | 4.444 | 4.444 | 4.544 | - | - | 0 | - | 0.20% |
| 2025-04-14 | 0 | 4.900 | 4.900 | 5.000 | - | - | 0 | 0 | - | 4.435 | 4.435 | 4.526 | - | - | 0 | - | 0.41% |
| 2025-04-11 | 0 | 4.880 | 4.850 | 5.030 | - | - | 0 | 0 | - | 4.417 | 4.390 | 4.553 | - | - | 0 | - | 0.00% |
| 2025-04-10 | 0 | 4.880 | 4.880 | 5.060 | - | - | 0 | 0 | - | 4.417 | 4.417 | 4.580 | - | - | 0 | - | 0.00% |
| 2025-04-09 | 0 | 4.880 | 4.700 | 4.930 | - | - | 0 | 0 | - | 4.417 | 4.254 | 4.462 | - | - | 0 | - | 0.00% |
| 2025-04-08 | 0 | 4.880 | 4.680 | 4.950 | - | - | 0 | 0 | - | 4.417 | 4.236 | 4.480 | - | - | 0 | - | 0.00% |
| 2025-04-07 | 0 | 4.880 | 4.780 | 4.880 | 4.880 | 4.880 | 8,000 | 39,040 | 4.8800 | 4.417 | 4.327 | 4.417 | 4.417 | 4.417 | 8,838 | 4.4171 | -4.31% |
| 2025-04-03 | 0 | 5.100 | 4.920 | 5.110 | - | - | 0 | 0 | - | 4.616 | 4.453 | 4.625 | - | - | 0 | - | 0.00% |
| 2025-04-02 | 0 | 5.100 | 4.940 | 5.100 | 5.020 | 5.370 | 8,000 | 41,560 | 5.1950 | 4.616 | 4.471 | 4.616 | 4.544 | 4.861 | 8,838 | 4.7022 | 3.03% |
| 2025-04-01 | 0 | 4.950 | 4.950 | 5.400 | - | - | 0 | 0 | - | 4.480 | 4.480 | 4.888 | - | - | 0 | - | 0.00% |
| 2025-03-31 | 0 | 4.950 | 4.940 | 5.400 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.480 | 4.471 | 4.888 | 4.480 | 4.480 | 2,210 | 4.4804 | 0.00% |
| 2025-03-28 | 0 | 4.950 | 4.950 | 5.400 | - | - | 0 | 0 | - | 4.480 | 4.480 | 4.888 | - | - | 0 | - | 0.00% |
| 2025-03-27 | 0 | 4.950 | 4.950 | 5.400 | 4.950 | 4.950 | 2,000 | 9,900 | 4.9500 | 4.480 | 4.480 | 4.888 | 4.480 | 4.480 | 2,210 | 4.4804 | 0.81% |
| 2025-03-26 | 0 | 4.910 | 4.910 | 4.980 | 4.910 | 4.990 | 52,000 | 256,880 | 4.9400 | 4.444 | 4.444 | 4.508 | 4.444 | 4.517 | 57,450 | 4.4714 | -1.41% |
| 2025-03-25 | 0 | 4.980 | 4.950 | 5.400 | 4.950 | 4.980 | 52,000 | 258,320 | 4.9677 | 4.508 | 4.480 | 4.888 | 4.480 | 4.508 | 57,450 | 4.4964 | 0.20% |
| 2025-03-24 | 0 | 4.970 | 4.960 | 5.030 | 4.970 | 4.980 | 16,000 | 79,540 | 4.9713 | 4.499 | 4.489 | 4.553 | 4.499 | 4.508 | 17,677 | 4.4997 | -0.40% |
| 2025-03-21 | 0 | 4.990 | 4.970 | 5.010 | 4.970 | 5.000 | 30,000 | 149,660 | 4.9887 | 4.517 | 4.499 | 4.535 | 4.499 | 4.526 | 33,144 | 4.5154 | -0.40% |
| 2025-03-20 | 0 | 5.010 | 4.990 | 5.010 | 5.010 | 5.010 | 46,000 | 230,460 | 5.0100 | 4.535 | 4.517 | 4.535 | 4.535 | 4.535 | 50,821 | 4.5347 | -0.40% |
| 2025-03-19 | 0 | 5.030 | 5.000 | 5.030 | 5.000 | 5.030 | 40,000 | 200,600 | 5.0150 | 4.553 | 4.526 | 4.553 | 4.526 | 4.553 | 44,192 | 4.5393 | 0.20% |
| 2025-03-18 | 0 | 5.020 | 5.020 | 5.060 | 5.000 | 5.020 | 70,000 | 350,600 | 5.0086 | 4.544 | 4.544 | 4.580 | 4.526 | 4.544 | 77,337 | 4.5334 | 0.40% |
| 2025-03-17 | 0 | 5.000 | 4.980 | 5.010 | 5.000 | 5.010 | 58,000 | 290,340 | 5.0059 | 4.526 | 4.508 | 4.535 | 4.526 | 4.535 | 64,079 | 4.5310 | -0.20% |
| 2025-03-14 | 0 | 5.010 | 5.000 | 5.050 | 5.010 | 5.010 | 52,000 | 260,520 | 5.0100 | 4.535 | 4.526 | 4.571 | 4.535 | 4.535 | 57,450 | 4.5347 | 0.20% |
| 2025-03-13 | 0 | 5.000 | 4.950 | 5.060 | - | - | 0 | 0 | - | 4.526 | 4.480 | 4.580 | - | - | 0 | - | 0.00% |
| 2025-03-12 | 0 | 5.000 | 4.980 | 5.050 | 5.000 | 5.020 | 40,000 | 200,380 | 5.0095 | 4.526 | 4.508 | 4.571 | 4.526 | 4.544 | 44,192 | 4.5343 | 0.00% |
| 2025-03-11 | 0 | 5.000 | 4.990 | 5.050 | 4.990 | 5.000 | 12,000 | 59,960 | 4.9967 | 4.526 | 4.517 | 4.571 | 4.517 | 4.526 | 13,258 | 4.5227 | -0.40% |
| 2025-03-10 | 0 | 5.020 | 5.060 | 5.090 | 4.980 | 5.030 | 64,000 | 320,820 | 5.0128 | 4.544 | 4.580 | 4.607 | 4.508 | 4.553 | 70,708 | 4.5373 | -1.38% |
| 2025-03-07 | 0 | 5.090 | 5.030 | 5.110 | 5.000 | 5.020 | 40,000 | 200,340 | 5.0085 | 4.607 | 4.553 | 4.625 | 4.526 | 4.544 | 44,192 | 4.5334 | -0.20% |
| 2025-03-06 | 0 | 5.100 | 5.090 | 5.100 | 5.000 | 5.050 | 44,000 | 221,140 | 5.0259 | 4.616 | 4.607 | 4.616 | 4.526 | 4.571 | 48,612 | 4.5491 | 0.39% |
| 2025-03-05 | 0 | 5.080 | 5.080 | 5.100 | 5.020 | 5.020 | 12,000 | 60,240 | 5.0200 | 4.598 | 4.598 | 4.616 | 4.544 | 4.544 | 13,258 | 4.5438 | 1.80% |
| 2025-03-04 | 0 | 4.990 | 4.920 | 5.020 | - | - | 0 | 0 | - | 4.517 | 4.453 | 4.544 | - | - | 0 | - | 0.00% |
| 2025-03-03 | 0 | 4.990 | 4.950 | 4.990 | 4.950 | 4.990 | 18,000 | 89,420 | 4.9678 | 4.517 | 4.480 | 4.517 | 4.480 | 4.517 | 19,887 | 4.4965 | 1.22% |
| 2025-02-28 | 0 | 4.930 | 4.910 | 4.990 | 4.930 | 4.930 | 10,000 | 49,300 | 4.9300 | 4.462 | 4.444 | 4.517 | 4.462 | 4.462 | 11,048 | 4.4623 | -0.60% |
| 2025-02-27 | 0 | 4.960 | 4.930 | 4.990 | - | - | 0 | 0 | - | 4.489 | 4.462 | 4.517 | - | - | 0 | - | 0.00% |
| 2025-02-26 | 0 | 4.960 | 4.900 | 4.980 | - | - | 0 | 0 | - | 4.489 | 4.435 | 4.508 | - | - | 0 | - | 0.00% |
| 2025-02-25 | 0 | 4.960 | 4.920 | - | - | - | 0 | 0 | - | 4.489 | 4.453 | - | - | - | 0 | - | 0.00% |
| 2025-02-24 | 0 | 4.960 | 4.900 | 4.960 | 4.960 | 4.970 | 40,000 | 198,700 | 4.9675 | 4.489 | 4.435 | 4.489 | 4.489 | 4.499 | 44,192 | 4.4963 | 1.22% |
| 2025-02-21 | 0 | 4.900 | 4.900 | 5.150 | - | - | 0 | 0 | - | 4.435 | 4.435 | 4.661 | - | - | 0 | - | 0.00% |
| 2025-02-20 | 0 | 4.900 | 5.000 | 5.150 | - | - | 0 | 0 | - | 4.435 | 4.526 | 4.661 | - | - | 0 | - | 0.00% |
| 2025-02-19 | 0 | 4.900 | 4.900 | 5.150 | - | - | 0 | 0 | - | 4.435 | 4.435 | 4.661 | - | - | 0 | - | 0.00% |
| 2025-02-18 | 0 | 4.900 | 4.900 | 5.050 | - | - | 0 | 0 | - | 4.435 | 4.435 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-17 | 0 | 4.900 | 4.900 | 4.960 | 4.890 | 4.900 | 20,000 | 97,920 | 4.8960 | 4.435 | 4.435 | 4.489 | 4.426 | 4.435 | 22,096 | 4.4315 | -0.41% |
| 2025-02-14 | 0 | 4.920 | 4.890 | 5.050 | - | - | 0 | 0 | - | 4.453 | 4.426 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-13 | 0 | 4.920 | 4.900 | 5.050 | - | - | 0 | 0 | - | 4.453 | 4.435 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-12 | 0 | 4.920 | 4.910 | 5.050 | - | - | 0 | 0 | - | 4.453 | 4.444 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-11 | 0 | 4.920 | 4.920 | 5.050 | - | - | 0 | 0 | - | 4.453 | 4.453 | 4.571 | - | - | 0 | - | 0.20% |
| 2025-02-10 | 0 | 4.910 | 4.910 | 5.050 | 4.900 | 4.910 | 10,000 | 49,020 | 4.9020 | 4.444 | 4.444 | 4.571 | 4.435 | 4.444 | 11,048 | 4.4370 | -0.61% |
| 2025-02-07 | 0 | 4.940 | 4.920 | 5.050 | - | - | 0 | 0 | - | 4.471 | 4.453 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-06 | 0 | 4.940 | 4.920 | 5.050 | - | - | 0 | 0 | - | 4.471 | 4.453 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-05 | 0 | 4.940 | 4.910 | 5.050 | - | - | 0 | 0 | - | 4.471 | 4.444 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-04 | 0 | 4.940 | 4.940 | 5.050 | - | - | 0 | 0 | - | 4.471 | 4.471 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-02-03 | 0 | 4.940 | 4.920 | 5.000 | - | - | 0 | 0 | - | 4.471 | 4.453 | 4.526 | - | - | 0 | - | 0.00% |
| 2025-01-28 | 0 | 4.940 | 4.940 | 4.960 | 4.940 | 4.950 | 42,000 | 207,580 | 4.9424 | 4.471 | 4.471 | 4.489 | 4.471 | 4.480 | 46,402 | 4.4735 | -0.40% |
| 2025-01-27 | 0 | 4.960 | 4.960 | 4.980 | 4.950 | 4.970 | 50,000 | 248,140 | 4.9628 | 4.489 | 4.489 | 4.508 | 4.480 | 4.499 | 55,240 | 4.4920 | -0.40% |
| 2025-01-24 | 0 | 4.980 | 4.950 | 5.050 | - | - | 0 | 0 | - | 4.508 | 4.480 | 4.571 | - | - | 0 | - | -0.20% |
| 2025-01-23 | 0 | 4.990 | 4.960 | 5.050 | 4.950 | 4.990 | 50,000 | 247,780 | 4.9556 | 4.517 | 4.489 | 4.571 | 4.480 | 4.517 | 55,240 | 4.4855 | 0.00% |
| 2025-01-22 | 0 | 4.990 | 4.970 | 5.050 | - | - | 0 | 0 | - | 4.517 | 4.499 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-01-21 | 0 | 4.990 | 4.970 | 5.050 | - | - | 0 | 0 | - | 4.517 | 4.499 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-01-20 | 0 | 4.990 | 4.990 | 5.020 | 4.950 | 5.010 | 48,000 | 239,520 | 4.9900 | 4.517 | 4.517 | 4.544 | 4.480 | 4.535 | 53,031 | 4.5166 | -0.60% |
| 2025-01-17 | 0 | 5.020 | 4.970 | 5.050 | - | - | 0 | 0 | - | 4.544 | 4.499 | 4.571 | - | - | 0 | - | 0.00% |
| 2025-01-16 | 0 | 5.020 | 4.970 | 5.020 | 5.020 | 5.020 | 74,000 | 371,480 | 5.0200 | 4.544 | 4.499 | 4.544 | 4.544 | 4.544 | 81,756 | 4.5438 | 0.60% |
| 2025-01-15 | 0 | 4.990 | 4.970 | 5.300 | - | - | 0 | 0 | - | 4.517 | 4.499 | 4.797 | - | - | 0 | - | 0.00% |
| 2025-01-14 | 0 | 4.990 | 4.980 | 5.700 | - | - | 0 | 0 | - | 4.517 | 4.508 | 5.159 | - | - | 0 | - | 0.00% |
| 2025-01-13 | 0 | 4.990 | 4.970 | 5.700 | - | - | 0 | 0 | - | 4.517 | 4.499 | 5.159 | - | - | 0 | - | 0.00% |
| 2025-01-10 | 0 | 4.990 | 4.960 | 5.700 | - | - | 0 | 0 | - | 4.517 | 4.489 | 5.159 | - | - | 0 | - | 0.00% |
| 2025-01-09 | 0 | 4.990 | 4.960 | 5.700 | - | - | 0 | 0 | - | 4.517 | 4.489 | 5.159 | - | - | 0 | - | 0.00% |
| 2025-01-08 | 0 | 4.990 | 4.960 | 5.700 | - | - | 0 | 0 | - | 4.517 | 4.489 | 5.159 | - | - | 0 | - | 0.00% |
| 2025-01-07 | 0 | 4.990 | 4.960 | 4.990 | 5.000 | 5.020 | 28,000 | 140,260 | 5.0093 | 4.517 | 4.489 | 4.517 | 4.526 | 4.544 | 30,935 | 4.5341 | -0.40% |
| 2025-01-06 | 0 | 5.010 | 5.000 | 5.050 | 5.010 | 5.010 | 8,000 | 40,080 | 5.0100 | 4.535 | 4.526 | 4.571 | 4.535 | 4.535 | 8,838 | 4.5347 | -0.40% |
| 2025-01-03 | 0 | 5.030 | 5.000 | 5.030 | 5.030 | 5.030 | 4,000 | 20,120 | 5.0300 | 4.553 | 4.526 | 4.553 | 4.553 | 4.553 | 4,419 | 4.5528 | 0.00% |
| 2025-01-02 | 0 | 5.030 | 5.000 | 5.030 | 5.020 | 5.030 | 20,000 | 100,520 | 5.0260 | 4.553 | 4.526 | 4.553 | 4.544 | 4.553 | 22,096 | 4.5492 | 0.00% |
| 2024-12-31 | 0 | 5.030 | 5.010 | 5.080 | - | - | 0 | 0 | - | 4.553 | 4.535 | 4.598 | - | - | 0 | - | 0.00% |
| 2024-12-30 | 0 | 5.030 | 5.020 | 5.080 | 5.030 | 5.030 | 2,000 | 10,060 | 5.0300 | 4.553 | 4.544 | 4.598 | 4.553 | 4.553 | 2,210 | 4.5528 | -0.98% |
| 2024-12-27 | 0 | 5.080 | 5.050 | 5.080 | 5.050 | 5.080 | 14,000 | 70,820 | 5.0586 | 4.598 | 4.571 | 4.598 | 4.571 | 4.598 | 15,467 | 4.5787 | 0.59% |
| 2024-12-24 | 0 | 5.050 | 5.000 | 5.110 | - | - | 0 | 0 | - | 4.571 | 4.526 | 4.625 | - | - | 0 | - | 0.00% |
| 2024-12-23 | 0 | 5.050 | 5.050 | 5.110 | - | - | 0 | 0 | - | 4.571 | 4.571 | 4.625 | - | - | 0 | - | 0.00% |
| 2024-12-20 | 0 | 5.050 | 5.000 | 5.110 | 5.050 | 5.050 | 6,000 | 30,300 | 5.0500 | 4.571 | 4.526 | 4.625 | 4.571 | 4.571 | 6,629 | 4.5709 | -1.17% |
| 2024-12-19 | 0 | 5.110 | 5.000 | 5.110 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.625 | 4.526 | 4.625 | 4.625 | 4.625 | 2,210 | 4.6252 | 0.00% |
| 2024-12-18 | 0 | 5.110 | 5.000 | 5.110 | 5.110 | 5.110 | 10,000 | 51,100 | 5.1100 | 4.625 | 4.526 | 4.625 | 4.625 | 4.625 | 11,048 | 4.6252 | 0.00% |
| 2024-12-17 | 0 | 5.110 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.625 | 4.535 | 4.707 | - | - | 0 | - | 0.00% |
| 2024-12-16 | 0 | 5.110 | 4.980 | 5.200 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.625 | 4.508 | 4.707 | 4.625 | 4.625 | 2,210 | 4.6252 | 0.00% |
| 2024-12-13 | 0 | 5.110 | 5.000 | 5.200 | - | - | 0 | 0 | - | 4.625 | 4.526 | 4.707 | - | - | 0 | - | 0.00% |
| 2024-12-12 | 0 | 5.110 | 5.050 | 5.120 | 5.010 | 5.120 | 30,000 | 153,220 | 5.1073 | 4.625 | 4.571 | 4.634 | 4.535 | 4.634 | 33,144 | 4.6228 | -0.20% |
| 2024-12-11 | 0 | 5.280 | 5.130 | 5.280 | 5.120 | 5.300 | 16,000 | 82,560 | 5.1600 | 4.634 | 4.503 | 4.634 | 4.494 | 4.652 | 18,229 | 4.5290 | 3.13% |
| 2024-12-10 | 0 | 5.120 | 5.120 | 5.180 | 5.100 | 5.160 | 26,000 | 132,920 | 5.1123 | 4.494 | 4.494 | 4.547 | 4.476 | 4.529 | 29,623 | 4.4871 | 0.39% |
| 2024-12-09 | 0 | 5.100 | 5.100 | 5.140 | 5.090 | 5.090 | 20,000 | 101,800 | 5.0900 | 4.476 | 4.476 | 4.511 | 4.468 | 4.468 | 22,787 | 4.4675 | -0.39% |
| 2024-12-06 | 0 | 5.120 | 5.120 | 5.170 | 5.120 | 5.120 | 20,000 | 102,400 | 5.1200 | 4.494 | 4.494 | 4.538 | 4.494 | 4.494 | 22,787 | 4.4939 | 0.39% |
| 2024-12-05 | 0 | 5.100 | 5.090 | 5.190 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 4.476 | 4.468 | 4.555 | 4.476 | 4.476 | 22,787 | 4.4763 | -0.78% |
| 2024-12-04 | 0 | 5.140 | 5.070 | 5.200 | - | - | 0 | 0 | - | 4.511 | 4.450 | 4.564 | - | - | 0 | - | 0.00% |
| 2024-12-03 | 0 | 5.140 | 5.100 | 5.140 | 5.070 | 5.180 | 68,000 | 346,760 | 5.0994 | 4.511 | 4.476 | 4.511 | 4.450 | 4.547 | 77,475 | 4.4758 | -1.15% |
| 2024-12-02 | 0 | 5.200 | 5.090 | 5.380 | - | - | 0 | 0 | - | 4.564 | 4.468 | 4.722 | - | - | 0 | - | 0.00% |
| 2024-11-29 | 0 | 5.200 | 5.100 | 5.400 | 4.800 | 5.200 | 62,000 | 304,340 | 4.9087 | 4.564 | 4.476 | 4.740 | 4.213 | 4.564 | 70,639 | 4.3084 | -3.35% |
| 2024-11-28 | 0 | 5.380 | 5.280 | 5.380 | - | - | 0 | 0 | - | 4.722 | 4.634 | 4.722 | - | - | 0 | - | -0.37% |
| 2024-11-27 | 0 | 5.400 | 5.200 | 5.400 | - | - | 0 | 0 | - | 4.740 | 4.564 | 4.740 | - | - | 0 | - | 0.00% |
| 2024-11-26 | 0 | 5.400 | 5.210 | 5.400 | - | - | 0 | 0 | - | 4.740 | 4.573 | 4.740 | - | - | 0 | - | 0.00% |
| 2024-11-25 | 0 | 5.400 | 5.160 | 5.500 | - | - | 0 | 0 | - | 4.740 | 4.529 | 4.827 | - | - | 0 | - | 0.00% |
| 2024-11-22 | 0 | 5.400 | 5.250 | 5.500 | - | - | 0 | 0 | - | 4.740 | 4.608 | 4.827 | - | - | 0 | - | 0.00% |
| 2024-11-21 | 0 | 5.400 | 5.100 | 5.500 | - | - | 0 | 0 | - | 4.740 | 4.476 | 4.827 | - | - | 0 | - | 0.00% |
| 2024-11-20 | 0 | 5.400 | 5.150 | 5.500 | - | - | 0 | 0 | - | 4.740 | 4.520 | 4.827 | - | - | 0 | - | 0.00% |
| 2024-11-19 | 0 | 5.400 | 5.100 | 5.500 | - | - | 0 | 0 | - | 4.740 | 4.476 | 4.827 | - | - | 0 | - | 0.00% |
| 2024-11-18 | 0 | 5.400 | 5.300 | 5.500 | - | - | 0 | 0 | - | 4.740 | 4.652 | 4.827 | - | - | 0 | - | 0.00% |
| 2024-11-15 | 0 | 5.400 | 5.220 | 5.500 | - | - | 0 | 0 | - | 4.740 | 4.582 | 4.827 | - | - | 0 | - | 0.00% |
| 2024-11-14 | 0 | 5.400 | 5.220 | 5.950 | - | - | 0 | 0 | - | 4.740 | 4.582 | 5.222 | - | - | 0 | - | 0.00% |
| 2024-11-13 | 0 | 5.400 | 5.250 | 5.950 | - | - | 0 | 0 | - | 4.740 | 4.608 | 5.222 | - | - | 0 | - | 0.00% |
| 2024-11-12 | 0 | 5.400 | 5.210 | 5.400 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 4.740 | 4.573 | 4.740 | 4.740 | 4.740 | 4,557 | 4.7396 | 0.00% |
| 2024-11-11 | 0 | 5.400 | 5.390 | 5.550 | 5.400 | 5.410 | 42,000 | 226,820 | 5.4005 | 4.740 | 4.731 | 4.871 | 4.740 | 4.748 | 47,852 | 4.7400 | -0.18% |
| 2024-11-08 | 0 | 5.410 | 5.410 | 5.500 | 5.400 | 5.410 | 20,000 | 108,040 | 5.4020 | 4.748 | 4.748 | 4.827 | 4.740 | 4.748 | 22,787 | 4.7414 | -0.18% |
| 2024-11-07 | 0 | 5.420 | 5.420 | 5.550 | - | - | 0 | 0 | - | 4.757 | 4.757 | 4.871 | - | - | 0 | - | 0.18% |
| 2024-11-06 | 0 | 5.410 | 5.390 | 5.550 | - | - | 0 | 0 | - | 4.748 | 4.731 | 4.871 | - | - | 0 | - | 0.00% |
| 2024-11-05 | 0 | 5.410 | 5.400 | 5.550 | - | - | 0 | 0 | - | 4.748 | 4.740 | 4.871 | - | - | 0 | - | 0.00% |
| 2024-11-04 | 0 | 5.410 | 5.380 | 5.550 | - | - | 0 | 0 | - | 4.748 | 4.722 | 4.871 | - | - | 0 | - | 0.00% |
| 2024-11-01 | 0 | 5.410 | 5.410 | 5.550 | - | - | 0 | 0 | - | 4.748 | 4.748 | 4.871 | - | - | 0 | - | 0.19% |
| 2024-10-31 | 0 | 5.400 | 5.400 | 5.550 | 5.400 | 5.400 | 20,000 | 108,000 | 5.4000 | 4.740 | 4.740 | 4.871 | 4.740 | 4.740 | 22,787 | 4.7396 | -1.82% |
| 2024-10-30 | 0 | 5.500 | 5.420 | 5.600 | - | - | 0 | 0 | - | 4.827 | 4.757 | 4.915 | - | - | 0 | - | 0.00% |
| 2024-10-29 | 0 | 5.500 | 5.470 | 5.600 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 4.827 | 4.801 | 4.915 | 4.827 | 4.827 | 22,787 | 4.8274 | 0.00% |
| 2024-10-28 | 0 | 5.500 | 5.400 | 5.650 | - | - | 0 | 0 | - | 4.827 | 4.740 | 4.959 | - | - | 0 | - | 0.00% |
| 2024-10-25 | 0 | 5.500 | 5.400 | 5.650 | - | - | 0 | 0 | - | 4.827 | 4.740 | 4.959 | - | - | 0 | - | 0.00% |
| 2024-10-24 | 0 | 5.500 | 5.380 | 5.650 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 4.827 | 4.722 | 4.959 | 4.827 | 4.827 | 22,787 | 4.8274 | -0.54% |
| 2024-10-23 | 0 | 5.530 | 5.530 | 5.650 | 5.520 | 5.530 | 18,000 | 99,500 | 5.5278 | 4.854 | 4.854 | 4.959 | 4.845 | 4.854 | 20,508 | 4.8518 | -1.25% |
| 2024-10-22 | 0 | 5.600 | 5.360 | 5.650 | - | - | 0 | 0 | - | 4.915 | 4.705 | 4.959 | - | - | 0 | - | 0.00% |
| 2024-10-21 | 0 | 5.600 | 5.460 | 5.600 | - | - | 1 | 5 | 5.0000 | 4.915 | 4.792 | 4.915 | - | - | 1 | 4.3885 | 0.00% |
| 2024-10-18 | 0 | 5.600 | 5.500 | 5.600 | 5.500 | 5.600 | 16,000 | 88,200 | 5.5125 | 4.915 | 4.827 | 4.915 | 4.827 | 4.915 | 18,229 | 4.8384 | 3.32% |
| 2024-10-17 | 0 | 5.420 | 5.400 | 5.600 | - | - | 0 | 0 | - | 4.757 | 4.740 | 4.915 | - | - | 0 | - | 0.00% |
| 2024-10-16 | 0 | 5.420 | 5.350 | 5.600 | - | - | 0 | 0 | - | 4.757 | 4.696 | 4.915 | - | - | 0 | - | 0.00% |
| 2024-10-15 | 0 | 5.420 | 5.420 | 5.600 | 5.400 | 5.410 | 14,000 | 75,660 | 5.4043 | 4.757 | 4.757 | 4.915 | 4.740 | 4.748 | 15,951 | 4.7434 | -3.21% |
| 2024-10-14 | 0 | 5.600 | 5.460 | 5.600 | - | - | 0 | 0 | - | 4.915 | 4.792 | 4.915 | - | - | 0 | - | 0.00% |
| 2024-10-10 | 0 | 5.600 | 5.500 | 5.600 | - | - | 0 | 0 | - | 4.915 | 4.827 | 4.915 | - | - | 0 | - | 0.00% |
| 2024-10-09 | 0 | 5.600 | 5.500 | 5.600 | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 4.915 | 4.827 | 4.915 | 4.915 | 4.915 | 2,279 | 4.9152 | 0.00% |
| 2024-10-08 | 0 | 5.600 | 5.500 | 5.700 | 5.600 | 5.800 | 62,000 | 355,200 | 5.7290 | 4.915 | 4.827 | 5.003 | 4.915 | 5.091 | 70,639 | 5.0284 | -1.75% |
| 2024-10-07 | 0 | 5.700 | 5.680 | 5.790 | 5.500 | 5.700 | 18,000 | 101,940 | 5.6633 | 5.003 | 4.985 | 5.082 | 4.827 | 5.003 | 20,508 | 4.9707 | 5.56% |
| 2024-10-04 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 102,000 | 550,800 | 5.4000 | 4.740 | 4.740 | 4.827 | 4.740 | 4.740 | 116,212 | 4.7396 | -1.82% |
| 2024-10-03 | 0 | 5.500 | 5.420 | 5.500 | 5.500 | 5.500 | 84,000 | 461,600 | 5.4952 | 4.827 | 4.757 | 4.827 | 4.827 | 4.827 | 95,704 | 4.8232 | 0.00% |
| 2024-10-02 | 0 | 5.500 | 5.350 | 5.600 | 5.500 | 5.500 | 12,000 | 66,000 | 5.5000 | 4.827 | 4.696 | 4.915 | 4.827 | 4.827 | 13,672 | 4.8274 | 4.17% |
| 2024-09-30 | 0 | 5.280 | 5.250 | 5.400 | 5.280 | 5.280 | 16,000 | 84,480 | 5.2800 | 4.634 | 4.608 | 4.740 | 4.634 | 4.634 | 18,229 | 4.6343 | 0.57% |
| 2024-09-27 | 0 | 5.250 | 5.230 | 5.320 | 5.200 | 5.320 | 64,000 | 338,140 | 5.2834 | 4.608 | 4.590 | 4.669 | 4.564 | 4.669 | 72,917 | 4.6373 | -1.32% |
| 2024-09-26 | 0 | 5.320 | 5.260 | 5.320 | 5.260 | 5.320 | 14,000 | 74,000 | 5.2857 | 4.669 | 4.617 | 4.669 | 4.617 | 4.669 | 15,951 | 4.6393 | 1.14% |
| 2024-09-25 | 0 | 5.260 | 5.150 | 5.260 | - | - | 0 | 0 | - | 4.617 | 4.520 | 4.617 | - | - | 0 | - | 0.00% |
| 2024-09-24 | 0 | 5.260 | 5.200 | 5.260 | 5.210 | 5.260 | 14,000 | 73,140 | 5.2243 | 4.617 | 4.564 | 4.617 | 4.573 | 4.617 | 15,951 | 4.5854 | 1.15% |
| 2024-09-23 | 0 | 5.200 | 5.150 | 5.220 | - | - | 0 | 0 | - | 4.564 | 4.520 | 4.582 | - | - | 0 | - | 0.00% |
| 2024-09-20 | 0 | 5.200 | 5.200 | 5.240 | 5.200 | 5.200 | 12,000 | 62,400 | 5.2000 | 4.564 | 4.564 | 4.599 | 4.564 | 4.564 | 13,672 | 4.5641 | 0.00% |
| 2024-09-19 | 0 | 5.200 | 5.170 | 5.250 | - | - | 0 | 0 | - | 4.564 | 4.538 | 4.608 | - | - | 0 | - | 0.00% |
| 2024-09-17 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.210 | 30,000 | 156,100 | 5.2033 | 4.564 | 4.520 | 4.564 | 4.564 | 4.573 | 34,180 | 4.5670 | 0.97% |
| 2024-09-16 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 40,000 | 216,300 | 5.4075 | 4.520 | 4.478 | 4.520 | 4.520 | 4.562 | 47,786 | 4.5265 | 0.00% |
| 2024-09-13 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.400 | 30,000 | 161,500 | 5.3833 | 4.520 | 4.520 | 4.562 | 4.478 | 4.520 | 35,839 | 4.5062 | 1.89% |
| 2024-09-12 | 0 | 5.300 | 5.260 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.403 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-09-11 | 0 | 5.300 | 5.250 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.395 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-09-10 | 0 | 5.300 | 5.260 | 5.400 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 4.436 | 4.403 | 4.520 | 4.436 | 4.436 | 16,725 | 4.4365 | -1.67% |
| 2024-09-09 | 0 | 5.390 | 5.280 | 5.400 | - | - | 0 | 0 | - | 4.512 | 4.420 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-09-05 | 0 | 5.390 | 5.360 | 5.450 | 5.210 | 5.390 | 24,000 | 127,760 | 5.3233 | 4.512 | 4.487 | 4.562 | 4.361 | 4.512 | 28,671 | 4.4560 | 0.75% |
| 2024-09-04 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.350 | 10,000 | 53,500 | 5.3500 | 4.478 | 4.478 | 4.562 | 4.478 | 4.478 | 11,946 | 4.4783 | -0.93% |
| 2024-09-03 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 4.520 | 4.520 | 4.562 | 4.520 | 4.520 | 7,168 | 4.5202 | -0.92% |
| 2024-09-02 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 20,000 | 109,000 | 5.4500 | 4.562 | 4.520 | 4.562 | 4.562 | 4.562 | 23,893 | 4.5620 | -0.91% |
| 2024-08-30 | 0 | 5.500 | 5.500 | 5.650 | 5.400 | 5.500 | 14,000 | 76,200 | 5.4429 | 4.604 | 4.604 | 4.729 | 4.520 | 4.604 | 16,725 | 4.5561 | 0.92% |
| 2024-08-29 | 0 | 5.450 | 5.400 | 5.650 | 5.400 | 5.450 | 10,000 | 54,400 | 5.4400 | 4.562 | 4.520 | 4.729 | 4.520 | 4.562 | 11,946 | 4.5537 | 0.93% |
| 2024-08-28 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.400 | 6,000 | 32,400 | 5.4000 | 4.520 | 4.520 | 4.562 | 4.520 | 4.520 | 7,168 | 4.5202 | 0.00% |
| 2024-08-27 | 0 | 5.400 | 5.380 | 5.450 | 5.400 | 5.400 | 12,000 | 64,800 | 5.4000 | 4.520 | 4.503 | 4.562 | 4.520 | 4.520 | 14,336 | 4.5202 | 0.93% |
| 2024-08-26 | 0 | 5.350 | 5.350 | 5.400 | - | - | 0 | 0 | - | 4.478 | 4.478 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-08-23 | 0 | 5.350 | 5.310 | 5.400 | - | - | 0 | 0 | - | 4.478 | 4.445 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-08-22 | 0 | 5.350 | 5.350 | 5.400 | - | - | 0 | 0 | - | 4.478 | 4.478 | 4.520 | - | - | 0 | - | 0.56% |
| 2024-08-21 | 0 | 5.320 | 5.310 | 5.370 | 5.320 | 5.340 | 22,000 | 117,240 | 5.3291 | 4.453 | 4.445 | 4.495 | 4.453 | 4.470 | 26,282 | 4.4608 | -0.56% |
| 2024-08-20 | 0 | 5.350 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.478 | 4.436 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-08-19 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.350 | 8,000 | 42,800 | 5.3500 | 4.478 | 4.436 | 4.520 | 4.478 | 4.478 | 9,557 | 4.4783 | 0.00% |
| 2024-08-16 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.350 | 18,000 | 96,200 | 5.3444 | 4.478 | 4.436 | 4.520 | 4.436 | 4.478 | 21,504 | 4.4737 | 0.94% |
| 2024-08-15 | 0 | 5.300 | 5.250 | - | - | - | 0 | 0 | - | 4.436 | 4.395 | - | - | - | 0 | - | 0.00% |
| 2024-08-14 | 0 | 5.300 | 5.260 | 5.350 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 4.436 | 4.403 | 4.478 | 4.436 | 4.436 | 2,389 | 4.4365 | 0.00% |
| 2024-08-13 | 0 | 5.300 | 5.280 | 5.350 | 5.250 | 5.300 | 9,300 | 48,967 | 5.2653 | 4.436 | 4.420 | 4.478 | 4.395 | 4.436 | 11,110 | 4.4074 | 0.00% |
| 2024-08-12 | 0 | 5.300 | 5.260 | 5.350 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 4.436 | 4.403 | 4.478 | 4.436 | 4.436 | 23,893 | 4.4365 | 0.19% |
| 2024-08-09 | 0 | 5.290 | 5.250 | 5.300 | 5.250 | 5.300 | 14,000 | 73,860 | 5.2757 | 4.428 | 4.395 | 4.436 | 4.395 | 4.436 | 16,725 | 4.4162 | -0.19% |
| 2024-08-08 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 4.436 | 4.353 | 4.436 | 4.436 | 4.436 | 4,779 | 4.4365 | 0.00% |
| 2024-08-07 | 0 | 5.300 | 5.120 | 5.400 | 5.200 | 5.300 | 8,000 | 42,000 | 5.2500 | 4.436 | 4.286 | 4.520 | 4.353 | 4.436 | 9,557 | 4.3946 | 3.31% |
| 2024-08-06 | 0 | 5.130 | 5.100 | 5.300 | - | - | 0 | 0 | - | 4.294 | 4.269 | 4.436 | - | - | 0 | - | 0.00% |
| 2024-08-05 | 0 | 5.130 | 5.100 | 5.200 | - | - | 0 | 0 | - | 4.294 | 4.269 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-08-02 | 0 | 5.130 | 5.060 | - | - | - | 0 | 0 | - | 4.294 | 4.236 | - | - | - | 0 | - | 0.00% |
| 2024-08-01 | 0 | 5.130 | 5.090 | 5.200 | - | - | 0 | 0 | - | 4.294 | 4.261 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-07-31 | 0 | 5.130 | 5.110 | 5.200 | 5.130 | 5.130 | 22,000 | 112,860 | 5.1300 | 4.294 | 4.277 | 4.353 | 4.294 | 4.294 | 26,282 | 4.2942 | 0.20% |
| 2024-07-30 | 0 | 5.120 | 5.010 | 5.200 | - | - | 0 | 0 | - | 4.286 | 4.194 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-07-29 | 0 | 5.120 | 5.010 | 5.250 | - | - | 0 | 0 | - | 4.286 | 4.194 | 4.395 | - | - | 0 | - | 0.00% |
| 2024-07-26 | 0 | 5.120 | 5.000 | 5.250 | - | - | 0 | 0 | - | 4.286 | 4.185 | 4.395 | - | - | 0 | - | 0.00% |
| 2024-07-25 | 0 | 5.120 | 5.020 | 5.250 | - | - | 0 | 0 | - | 4.286 | 4.202 | 4.395 | - | - | 0 | - | 0.00% |
| 2024-07-24 | 0 | 5.120 | 5.000 | 5.300 | - | - | 0 | 0 | - | 4.286 | 4.185 | 4.436 | - | - | 0 | - | 0.00% |
| 2024-07-23 | 0 | 5.120 | 5.080 | - | - | - | 0 | 0 | - | 4.286 | 4.252 | - | - | - | 0 | - | 0.00% |
| 2024-07-22 | 0 | 5.120 | 5.060 | 5.120 | 5.070 | 5.220 | 8,000 | 40,960 | 5.1200 | 4.286 | 4.236 | 4.286 | 4.244 | 4.370 | 9,557 | 4.2858 | 0.20% |
| 2024-07-19 | 0 | 5.110 | 5.080 | 5.300 | - | - | 0 | 0 | - | 4.277 | 4.252 | 4.436 | - | - | 0 | - | 0.00% |
| 2024-07-18 | 0 | 5.110 | 5.110 | 5.300 | 5.090 | 5.110 | 30,000 | 152,940 | 5.0980 | 4.277 | 4.277 | 4.436 | 4.261 | 4.277 | 35,839 | 4.2674 | -0.58% |
| 2024-07-17 | 0 | 5.140 | 5.110 | 5.300 | 5.120 | 5.220 | 36,000 | 185,560 | 5.1544 | 4.303 | 4.277 | 4.436 | 4.286 | 4.370 | 43,007 | 4.3146 | -1.15% |
| 2024-07-16 | 0 | 5.200 | 5.120 | 5.300 | 5.200 | 5.200 | 10,000 | 52,000 | 5.2000 | 4.353 | 4.286 | 4.436 | 4.353 | 4.353 | 11,946 | 4.3528 | -0.19% |
| 2024-07-15 | 0 | 5.210 | 5.180 | 5.300 | - | - | 0 | 0 | - | 4.361 | 4.336 | 4.436 | - | - | 0 | - | 0.00% |
| 2024-07-12 | 0 | 5.210 | 5.190 | 5.300 | 5.150 | 5.210 | 36,000 | 186,480 | 5.1800 | 4.361 | 4.344 | 4.436 | 4.311 | 4.361 | 43,007 | 4.3360 | 1.76% |
| 2024-07-11 | 0 | 5.120 | 5.090 | 5.300 | - | - | 0 | 0 | - | 4.286 | 4.261 | 4.436 | - | - | 0 | - | 0.00% |
| 2024-07-10 | 0 | 5.120 | 5.120 | 5.250 | - | - | 0 | 0 | - | 4.286 | 4.286 | 4.395 | - | - | 0 | - | 0.20% |
| 2024-07-09 | 0 | 5.110 | 5.050 | - | - | - | 0 | 0 | - | 4.277 | 4.227 | - | - | - | 0 | - | 0.00% |
| 2024-07-08 | 0 | 5.110 | 5.100 | - | - | - | 0 | 0 | - | 4.277 | 4.269 | - | - | - | 0 | - | 0.00% |
| 2024-07-05 | 0 | 5.110 | 5.080 | 5.110 | 5.100 | 5.120 | 78,000 | 397,960 | 5.1021 | 4.277 | 4.252 | 4.277 | 4.269 | 4.286 | 93,182 | 4.2708 | 1.39% |
| 2024-07-04 | 0 | 5.040 | 5.040 | 5.300 | - | - | 0 | 0 | - | 4.219 | 4.219 | 4.436 | - | - | 0 | - | 0.80% |
| 2024-07-03 | 0 | 5.000 | 5.000 | 5.400 | - | - | 0 | 0 | - | 4.185 | 4.185 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-07-02 | 0 | 5.000 | 5.000 | - | - | - | 0 | 0 | - | 4.185 | 4.185 | - | - | - | 0 | - | 0.00% |
| 2024-06-28 | 0 | 5.000 | 4.810 | 5.200 | - | - | 0 | 0 | - | 4.185 | 4.026 | 4.353 | - | - | 0 | - | 0.00% |
| 2024-06-27 | 0 | 5.000 | 4.980 | 5.100 | 5.000 | 5.000 | 22,000 | 110,000 | 5.0000 | 4.185 | 4.169 | 4.269 | 4.185 | 4.185 | 26,282 | 4.1854 | -0.60% |
| 2024-06-26 | 0 | 5.030 | 4.940 | 5.100 | - | - | 0 | 0 | - | 4.210 | 4.135 | 4.269 | - | - | 0 | - | 0.00% |
| 2024-06-25 | 0 | 5.030 | - | - | - | - | 0 | 0 | - | 4.210 | - | - | - | - | 0 | - | 0.00% |
| 2024-06-24 | 0 | 5.030 | 5.030 | - | 4.920 | 5.030 | 36,000 | 179,700 | 4.9917 | 4.210 | 4.210 | - | 4.118 | 4.210 | 43,007 | 4.1784 | 0.60% |
| 2024-06-21 | 0 | 5.000 | 4.650 | 5.150 | 5.000 | 5.020 | 16,000 | 80,200 | 5.0125 | 4.185 | 3.892 | 4.311 | 4.185 | 4.202 | 19,114 | 4.1958 | -0.60% |
| 2024-06-20 | 0 | 5.030 | 5.010 | 5.100 | 5.030 | 5.100 | 36,000 | 182,720 | 5.0756 | 4.210 | 4.194 | 4.269 | 4.210 | 4.269 | 43,007 | 4.2486 | -0.40% |
| 2024-06-19 | 0 | 5.050 | 5.050 | 5.200 | 5.000 | 5.050 | 14,000 | 70,500 | 5.0357 | 4.227 | 4.227 | 4.353 | 4.185 | 4.227 | 16,725 | 4.2153 | -2.88% |
| 2024-06-18 | 0 | 5.200 | 4.900 | - | - | - | 0 | 0 | - | 4.353 | 4.102 | - | - | - | 0 | - | 0.00% |
| 2024-06-17 | 0 | 5.200 | 5.000 | 5.200 | 5.100 | 5.200 | 8,000 | 41,000 | 5.1250 | 4.353 | 4.185 | 4.353 | 4.269 | 4.353 | 9,557 | 4.2900 | 1.76% |
| 2024-06-14 | 0 | 5.110 | 5.000 | 5.300 | - | - | 0 | 0 | - | 4.277 | 4.185 | 4.436 | - | - | 0 | - | 0.00% |
| 2024-06-13 | 0 | 5.110 | 5.100 | 5.300 | - | - | 0 | 0 | - | 4.277 | 4.269 | 4.436 | - | - | 0 | - | 0.00% |
| 2024-06-12 | 0 | 5.110 | 5.110 | 5.300 | 5.110 | 5.110 | 2,000 | 10,220 | 5.1100 | 4.277 | 4.277 | 4.436 | 4.277 | 4.277 | 2,389 | 4.2774 | 0.20% |
| 2024-06-11 | 0 | 5.100 | 5.050 | 5.350 | 5.100 | 5.300 | 14,000 | 72,600 | 5.1857 | 4.269 | 4.227 | 4.478 | 4.269 | 4.436 | 16,725 | 4.3408 | -3.77% |
| 2024-06-07 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.436 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-06-06 | 0 | 5.300 | 5.200 | 5.500 | 5.300 | 5.300 | 4,000 | 21,200 | 5.3000 | 4.436 | 4.353 | 4.604 | 4.436 | 4.436 | 4,779 | 4.4365 | 0.00% |
| 2024-06-05 | 0 | 5.300 | 5.050 | 5.500 | - | - | 0 | 0 | - | 4.436 | 4.227 | 4.604 | - | - | 0 | - | 0.00% |
| 2024-06-04 | 0 | 5.300 | 5.200 | 5.500 | - | - | 0 | 0 | - | 4.436 | 4.353 | 4.604 | - | - | 0 | - | 0.00% |
| 2024-06-03 | 0 | 5.300 | 5.050 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.227 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-05-31 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.436 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-05-30 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 4.436 | 4.395 | 4.436 | 4.436 | 4.436 | 16,725 | 4.4365 | 0.00% |
| 2024-05-29 | 0 | 5.300 | 5.200 | 5.300 | 5.300 | 5.300 | 2,000 | 10,600 | 5.3000 | 4.436 | 4.353 | 4.436 | 4.436 | 4.436 | 2,389 | 4.4365 | 0.00% |
| 2024-05-28 | 0 | 5.300 | 5.100 | 5.400 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 4.436 | 4.269 | 4.520 | 4.436 | 4.436 | 11,946 | 4.4365 | 2.91% |
| 2024-05-27 | 0 | 5.150 | 5.080 | 5.150 | 5.150 | 5.150 | 12,000 | 61,800 | 5.1500 | 4.311 | 4.252 | 4.311 | 4.311 | 4.311 | 14,336 | 4.3109 | -2.83% |
| 2024-05-24 | 0 | 5.300 | 4.850 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.060 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-05-23 | 0 | 5.300 | 5.010 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.194 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-05-22 | 0 | 5.300 | 5.200 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.353 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-05-21 | 0 | 5.300 | 5.300 | 5.400 | - | - | 0 | 0 | - | 4.436 | 4.436 | 4.520 | - | - | 0 | - | 0.00% |
| 2024-05-20 | 0 | 5.300 | 5.250 | 5.380 | 5.300 | 5.460 | 30,000 | 161,680 | 5.3893 | 4.436 | 4.395 | 4.503 | 4.436 | 4.570 | 35,839 | 4.5113 | -1.12% |
| 2024-05-17 | 0 | 5.360 | 5.360 | 5.760 | 5.300 | 5.300 | 16,000 | 84,800 | 5.3000 | 4.487 | 4.487 | 4.822 | 4.436 | 4.436 | 19,114 | 4.4365 | 0.19% |
| 2024-05-16 | 0 | 5.350 | 5.250 | 5.760 | 5.350 | 5.400 | 38,000 | 204,960 | 5.3937 | 4.478 | 4.395 | 4.822 | 4.478 | 4.520 | 45,396 | 4.5149 | 0.00% |
| 2024-05-14 | 0 | 5.350 | 5.350 | 5.760 | 5.350 | 5.400 | 28,000 | 150,840 | 5.3871 | 4.478 | 4.478 | 4.822 | 4.478 | 4.520 | 33,450 | 4.5094 | 0.00% |
| 2024-05-13 | 0 | 5.350 | 5.350 | 5.520 | 5.350 | 5.350 | 16,000 | 85,600 | 5.3500 | 4.478 | 4.478 | 4.621 | 4.478 | 4.478 | 19,114 | 4.4783 | 1.90% |
| 2024-05-10 | 0 | 5.250 | 5.250 | 5.600 | - | - | 0 | 0 | - | 4.395 | 4.395 | 4.688 | - | - | 0 | - | 0.96% |
| 2024-05-09 | 0 | 5.200 | 5.000 | 5.600 | - | - | 0 | 0 | - | 4.353 | 4.185 | 4.688 | - | - | 0 | - | 0.00% |
| 2024-05-08 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 12,000 | 62,400 | 5.2000 | 4.353 | 4.269 | 4.353 | 4.353 | 4.353 | 14,336 | 4.3528 | -1.89% |
| 2024-05-07 | 0 | 5.300 | 5.100 | 5.280 | 5.300 | 5.300 | 28,000 | 148,400 | 5.3000 | 4.436 | 4.269 | 4.420 | 4.436 | 4.436 | 33,450 | 4.4365 | -1.85% |
| 2024-05-06 | 0 | 5.400 | 5.240 | 5.800 | - | - | 0 | 0 | - | 4.520 | 4.386 | 4.855 | - | - | 0 | - | 0.00% |
| 2024-05-03 | 0 | 5.400 | 5.200 | 5.600 | 5.400 | 5.400 | 2,000 | 10,800 | 5.4000 | 4.520 | 4.353 | 4.688 | 4.520 | 4.520 | 2,389 | 4.5202 | 6.72% |
| 2024-05-02 | 0 | 5.060 | 5.200 | 5.300 | 5.000 | 5.300 | 8,000 | 40,600 | 5.0750 | 4.236 | 4.353 | 4.436 | 4.185 | 4.436 | 9,557 | 4.2481 | -4.53% |
| 2024-04-30 | 0 | 5.300 | 5.200 | - | - | - | 0 | 0 | - | 4.436 | 4.353 | - | - | - | 0 | - | 0.00% |
| 2024-04-29 | 0 | 5.300 | 5.180 | - | - | - | 0 | 0 | - | 4.436 | 4.336 | - | - | - | 0 | - | 0.00% |
| 2024-04-26 | 0 | 5.300 | 5.300 | - | - | - | 0 | 0 | - | 4.436 | 4.436 | - | - | - | 0 | - | 0.00% |
| 2024-04-25 | 0 | 5.300 | 5.300 | - | 5.300 | 5.300 | 8,000 | 42,400 | 5.3000 | 4.436 | 4.436 | - | 4.436 | 4.436 | 9,557 | 4.4365 | 0.00% |
| 2024-04-24 | 0 | 5.300 | 5.220 | 5.300 | 5.200 | 5.300 | 54,000 | 284,260 | 5.2641 | 4.436 | 4.370 | 4.436 | 4.353 | 4.436 | 64,511 | 4.4064 | 0.95% |
| 2024-04-23 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 6,000 | 31,500 | 5.2500 | 4.395 | 4.395 | 4.436 | 4.395 | 4.395 | 7,168 | 4.3946 | -1.87% |
| 2024-04-22 | 0 | 5.350 | 5.000 | - | 5.100 | 5.400 | 70,000 | 359,400 | 5.1343 | 4.478 | 4.185 | - | 4.269 | 4.520 | 83,625 | 4.2978 | -4.46% |
| 2024-04-19 | 0 | 5.600 | 5.000 | - | - | - | 0 | 0 | - | 4.688 | 4.185 | - | - | - | 0 | - | 0.00% |
| 2024-04-18 | 0 | 5.600 | 5.300 | - | - | - | 0 | 0 | - | 4.688 | 4.436 | - | - | - | 0 | - | 0.00% |
| 2024-04-17 | 0 | 5.600 | 5.320 | - | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 4.688 | 4.453 | - | 4.688 | 4.688 | 23,893 | 4.6876 | 1.82% |
| 2024-04-16 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-15 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-12 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-11 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-10 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-09 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-08 | 0 | 5.500 | 5.300 | 6.820 | - | - | 0 | 0 | - | 4.604 | 4.436 | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-05 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-03 | 0 | 5.500 | 5.320 | 6.820 | - | - | 0 | 0 | - | 4.604 | 4.453 | 5.709 | - | - | 0 | - | 0.00% |
| 2024-04-02 | 0 | 5.500 | - | 6.820 | - | - | 0 | 0 | - | 4.604 | - | 5.709 | - | - | 0 | - | 0.00% |
| 2024-03-28 | 0 | 5.500 | 5.300 | - | - | - | 0 | 0 | - | 4.604 | 4.436 | - | - | - | 0 | - | 0.00% |
| 2024-03-27 | 0 | 5.500 | - | - | - | - | 0 | 0 | - | 4.604 | - | - | - | - | 0 | - | 0.00% |
| 2024-03-26 | 0 | 5.500 | 5.500 | - | - | - | 0 | 0 | - | 4.604 | 4.604 | - | - | - | 0 | - | 1.85% |
| 2024-03-25 | 0 | 5.400 | 5.400 | - | - | - | 0 | 0 | - | 4.520 | 4.520 | - | - | - | 0 | - | 1.50% |
| 2024-03-22 | 0 | 5.320 | 5.320 | - | 5.320 | 5.320 | 4,000 | 21,280 | 5.3200 | 4.453 | 4.453 | - | 4.453 | 4.453 | 4,779 | 4.4532 | -1.66% |
| 2024-03-21 | 0 | 5.410 | 5.320 | 5.600 | - | - | 0 | 0 | - | 4.529 | 4.453 | 4.688 | - | - | 0 | - | 0.00% |
| 2024-03-20 | 0 | 5.410 | 5.410 | 5.500 | - | - | 0 | 0 | - | 4.529 | 4.529 | 4.604 | - | - | 0 | - | 2.08% |
| 2024-03-19 | 0 | 5.300 | 5.200 | 5.600 | 5.300 | 5.300 | 10,000 | 53,000 | 5.3000 | 4.436 | 4.353 | 4.688 | 4.436 | 4.436 | 11,946 | 4.4365 | -5.36% |
| 2024-03-18 | 0 | 5.600 | 4.900 | 5.600 | - | - | 0 | 0 | - | 4.688 | 4.102 | 4.688 | - | - | 0 | - | 0.00% |
| 2024-03-15 | 0 | 5.600 | 5.200 | - | - | - | 0 | 0 | - | 4.688 | 4.353 | - | - | - | 0 | - | 0.00% |
| 2024-03-14 | 0 | 5.600 | 5.600 | - | 5.600 | 5.600 | 64,000 | 358,400 | 5.6000 | 4.688 | 4.688 | - | 4.688 | 4.688 | 76,457 | 4.6876 | 0.00% |
| 2024-03-13 | 0 | 5.600 | 5.380 | 5.600 | - | - | 0 | 0 | - | 4.688 | 4.503 | 4.688 | - | - | 0 | - | 0.00% |
| 2024-03-12 | 0 | 5.600 | 5.100 | - | - | - | 0 | 0 | - | 4.688 | 4.269 | - | - | - | 0 | - | 0.00% |
| 2024-03-11 | 0 | 5.600 | 4.900 | - | - | - | 0 | 0 | - | 4.688 | 4.102 | - | - | - | 0 | - | 0.00% |
| 2024-03-08 | 0 | 5.600 | 5.200 | - | - | - | 0 | 0 | - | 4.688 | 4.353 | - | - | - | 0 | - | 0.00% |
| 2024-03-07 | 0 | 5.600 | 4.900 | - | - | - | 0 | 0 | - | 4.688 | 4.102 | - | - | - | 0 | - | 0.00% |
| 2024-03-06 | 0 | 5.600 | 5.550 | - | - | - | 0 | 0 | - | 4.688 | 4.646 | - | - | - | 0 | - | 0.00% |
| 2024-03-05 | 0 | 5.600 | 5.360 | - | 5.600 | 5.600 | 2,000 | 11,200 | 5.6000 | 4.688 | 4.487 | - | 4.688 | 4.688 | 2,389 | 4.6876 | 0.00% |
| 2024-03-04 | 0 | 5.600 | 5.600 | 6.200 | 5.600 | 5.600 | 20,000 | 112,000 | 5.6000 | 4.688 | 4.688 | 5.190 | 4.688 | 4.688 | 23,893 | 4.6876 | -2.10% |
| 2024-03-01 | 0 | 5.720 | 5.600 | - | - | - | 0 | 0 | - | 4.788 | 4.688 | - | - | - | 0 | - | 0.00% |
| 2024-02-29 | 0 | 5.720 | 5.700 | - | - | - | 0 | 0 | - | 4.788 | 4.771 | - | - | - | 0 | - | 0.00% |
| 2024-02-28 | 0 | 5.720 | 5.720 | - | - | - | 0 | 0 | - | 4.788 | 4.788 | - | - | - | 0 | - | 0.00% |
| 2024-02-27 | 0 | 5.720 | 5.720 | - | - | - | 0 | 0 | - | 4.788 | 4.788 | - | - | - | 0 | - | 0.00% |
| 2024-02-26 | 0 | 5.720 | 5.720 | - | 5.720 | 5.720 | 4,000 | 22,880 | 5.7200 | 4.788 | 4.788 | - | 4.788 | 4.788 | 4,779 | 4.7881 | -1.38% |
| 2024-02-23 | 0 | 5.800 | 5.600 | - | - | - | 0 | 0 | - | 4.855 | 4.688 | - | - | - | 0 | - | 0.00% |
| 2024-02-22 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 4.855 | 4.771 | - | - | - | 0 | - | 0.00% |
| 2024-02-21 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 4.855 | 4.771 | - | - | - | 0 | - | 0.00% |
| 2024-02-20 | 0 | 5.800 | 5.700 | - | - | - | 0 | 0 | - | 4.855 | 4.771 | - | - | - | 0 | - | 0.00% |
| 2024-02-19 | 0 | 5.800 | 5.800 | - | - | - | 400 | 2,220 | 5.5500 | 4.855 | 4.855 | - | - | - | 478 | 4.6458 | 0.00% |
| 2024-02-16 | 0 | 5.800 | 5.800 | - | 5.700 | 5.730 | 14,000 | 80,100 | 5.7214 | 4.855 | 4.855 | - | 4.771 | 4.796 | 16,725 | 4.7892 | 1.75% |
| 2024-02-15 | 0 | 5.700 | 5.300 | 5.700 | - | - | 0 | 0 | - | 4.771 | 4.436 | 4.771 | - | - | 0 | - | 0.00% |
| 2024-02-14 | 0 | 5.700 | 5.500 | - | - | - | 0 | 0 | - | 4.771 | 4.604 | - | - | - | 0 | - | 0.00% |
| 2024-02-09 | 0 | 5.700 | 5.400 | 6.000 | - | - | 0 | 0 | - | 4.771 | 4.520 | 5.022 | - | - | 0 | - | 0.00% |
| 2024-02-08 | 0 | 5.700 | 5.600 | 6.000 | - | - | 0 | 0 | - | 4.771 | 4.688 | 5.022 | - | - | 0 | - | 0.00% |
| 2024-02-07 | 0 | 5.700 | 5.510 | - | - | - | 0 | 0 | - | 4.771 | 4.612 | - | - | - | 0 | - | 0.00% |
| 2024-02-06 | 0 | 5.700 | 5.510 | 5.990 | 5.300 | 5.700 | 16,000 | 87,000 | 5.4375 | 4.771 | 4.612 | 5.014 | 4.436 | 4.771 | 19,114 | 4.5516 | -3.39% |
| 2024-02-05 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 4.939 | 4.855 | 4.939 | - | - | 0 | - | 0.00% |
| 2024-02-02 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 6.000 | 22,120 | 131,690 | 5.9534 | 4.939 | 4.855 | 5.022 | 4.939 | 5.022 | 26,425 | 4.9835 | -1.67% |
| 2024-02-01 | 0 | 6.000 | 5.340 | 6.100 | - | - | 0 | 0 | - | 5.022 | 4.470 | 5.106 | - | - | 0 | - | 0.00% |
| 2024-01-31 | 0 | 6.000 | 5.800 | 6.100 | - | - | 0 | 0 | - | 5.022 | 4.855 | 5.106 | - | - | 0 | - | 0.00% |
| 2024-01-30 | 0 | 6.000 | 5.340 | 6.000 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 5.022 | 4.470 | 5.022 | 5.022 | 5.022 | 2,389 | 5.0224 | 0.00% |
| 2024-01-29 | 0 | 6.000 | 5.340 | 6.150 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 5.022 | 4.470 | 5.148 | 5.022 | 5.022 | 2,389 | 5.0224 | 0.00% |
| 2024-01-26 | 0 | 6.000 | 5.850 | 6.000 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 5.022 | 4.897 | 5.022 | 5.022 | 5.022 | 4,779 | 5.0224 | -1.64% |
| 2024-01-25 | 0 | 6.100 | 6.010 | 6.080 | 6.100 | 6.100 | 20,000 | 122,000 | 6.1000 | 5.106 | 5.031 | 5.089 | 5.106 | 5.106 | 23,893 | 5.1061 | 1.67% |
| 2024-01-24 | 0 | 6.000 | 5.920 | 6.000 | 5.990 | 6.000 | 8,000 | 47,960 | 5.9950 | 5.022 | 4.955 | 5.022 | 5.014 | 5.022 | 9,557 | 5.0182 | 0.00% |
| 2024-01-23 | 0 | 6.000 | 5.430 | 6.150 | - | - | 0 | 0 | - | 5.022 | 4.545 | 5.148 | - | - | 0 | - | 0.00% |
| 2024-01-22 | 0 | 6.000 | 5.430 | 6.190 | - | - | 0 | 0 | - | 5.022 | 4.545 | 5.181 | - | - | 0 | - | 0.00% |
| 2024-01-19 | 0 | 6.000 | 5.430 | 6.200 | - | - | 0 | 0 | - | 5.022 | 4.545 | 5.190 | - | - | 0 | - | 0.00% |
| 2024-01-18 | 0 | 6.000 | 5.430 | 6.200 | - | - | 0 | 0 | - | 5.022 | 4.545 | 5.190 | - | - | 0 | - | 0.00% |
| 2024-01-17 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 42,000 | 252,000 | 6.0000 | 5.022 | 4.939 | 5.022 | 5.022 | 5.022 | 50,175 | 5.0224 | -2.44% |
| 2024-01-16 | 0 | 6.150 | 5.800 | 6.300 | - | - | 0 | 0 | - | 5.148 | 4.855 | 5.274 | - | - | 0 | - | 0.00% |
| 2024-01-15 | 0 | 6.150 | 6.000 | 7.000 | - | - | 0 | 0 | - | 5.148 | 5.022 | 5.860 | - | - | 0 | - | 0.00% |
| 2024-01-12 | 0 | 6.150 | 6.150 | 6.300 | 6.150 | 6.150 | 10,000 | 61,500 | 6.1500 | 5.148 | 5.148 | 5.274 | 5.148 | 5.148 | 11,946 | 5.1480 | 0.82% |
| 2024-01-11 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.100 | 16,000 | 97,600 | 6.1000 | 5.106 | 5.106 | 5.274 | 5.106 | 5.106 | 19,114 | 5.1061 | 0.00% |
| 2024-01-10 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.100 | 8,000 | 48,800 | 6.1000 | 5.106 | 5.106 | 5.274 | 5.106 | 5.106 | 9,557 | 5.1061 | 0.00% |
| 2024-01-09 | 0 | 6.100 | 5.660 | 6.200 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 5.106 | 4.738 | 5.190 | 5.106 | 5.106 | 4,779 | 5.1061 | -1.61% |
| 2024-01-08 | 0 | 6.200 | 6.100 | 6.500 | - | - | 0 | 0 | - | 5.190 | 5.106 | 5.441 | - | - | 0 | - | 0.00% |
| 2024-01-05 | 0 | 6.200 | 6.100 | 6.300 | - | - | 0 | 0 | - | 5.190 | 5.106 | 5.274 | - | - | 0 | - | 0.00% |
| 2024-01-04 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 5.190 | 5.190 | 5.274 | 5.190 | 5.190 | 2,389 | 5.1898 | 0.00% |
| 2024-01-03 | 0 | 6.200 | 6.100 | 6.500 | 6.200 | 6.200 | 6,000 | 37,200 | 6.2000 | 5.190 | 5.106 | 5.441 | 5.190 | 5.190 | 7,168 | 5.1898 | 0.00% |
| 2024-01-02 | 0 | 6.200 | 6.200 | 6.600 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 5.190 | 5.190 | 5.525 | 5.190 | 5.190 | 2,389 | 5.1898 | -2.36% |
| 2023-12-29 | 0 | 6.350 | 5.800 | 6.600 | - | - | 0 | 0 | - | 5.315 | 4.855 | 5.525 | - | - | 0 | - | 0.00% |
| 2023-12-28 | 0 | 6.350 | 6.350 | 7.000 | - | - | 0 | 0 | - | 5.315 | 5.315 | 5.860 | - | - | 0 | - | 0.00% |
| 2023-12-27 | 0 | 6.350 | 5.400 | 6.500 | - | - | 0 | 0 | - | 5.315 | 4.520 | 5.441 | - | - | 0 | - | 0.00% |
| 2023-12-22 | 0 | 6.350 | 6.200 | 6.500 | - | - | 0 | 0 | - | 5.315 | 5.190 | 5.441 | - | - | 0 | - | 0.00% |
| 2023-12-21 | 0 | 6.350 | 6.200 | 6.500 | - | - | 0 | 0 | - | 5.315 | 5.190 | 5.441 | - | - | 0 | - | 0.00% |
| 2023-12-20 | 0 | 6.350 | 6.200 | 6.600 | 6.350 | 6.350 | 6,000 | 38,100 | 6.3500 | 5.315 | 5.190 | 5.525 | 5.315 | 5.315 | 7,168 | 5.3154 | 0.63% |
| 2023-12-19 | 0 | 6.310 | 6.310 | 6.600 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 5.282 | 5.282 | 5.525 | 5.274 | 5.274 | 4,779 | 5.2736 | -2.92% |
| 2023-12-18 | 0 | 6.500 | 6.250 | 6.500 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 5.441 | 5.232 | 5.441 | 5.441 | 5.441 | 4,779 | 5.4410 | 4.17% |
| 2023-12-15 | 0 | 6.240 | 6.210 | 6.600 | - | - | 100 | 604 | 6.0400 | 5.223 | 5.198 | 5.525 | - | - | 119 | 5.0559 | 0.00% |
| 2023-12-14 | 0 | 6.240 | 6.200 | 6.490 | - | - | 0 | 0 | - | 5.223 | 5.190 | 5.433 | - | - | 0 | - | 0.00% |
| 2023-12-13 | 0 | 6.240 | 6.200 | 6.500 | - | - | 0 | 0 | - | 5.223 | 5.190 | 5.441 | - | - | 0 | - | -0.00% |
| 2023-12-12 | 0 | 6.400 | 6.200 | 6.600 | - | - | 0 | 0 | - | 5.223 | 5.060 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-12-11 | 0 | 6.400 | 6.200 | 6.650 | - | - | 0 | 0 | - | 5.223 | 5.060 | 5.427 | - | - | 0 | - | 0.00% |
| 2023-12-08 | 0 | 6.400 | 6.200 | 6.400 | - | - | 0 | 0 | - | 5.223 | 5.060 | 5.223 | - | - | 0 | - | -0.16% |
| 2023-12-07 | 0 | 6.410 | 6.200 | 6.780 | - | - | 0 | 0 | - | 5.231 | 5.060 | 5.533 | - | - | 0 | - | 0.00% |
| 2023-12-06 | 0 | 6.410 | 6.200 | 6.590 | - | - | 0 | 0 | - | 5.231 | 5.060 | 5.378 | - | - | 0 | - | 0.00% |
| 2023-12-05 | 0 | 6.410 | 6.200 | 6.900 | - | - | 0 | 0 | - | 5.231 | 5.060 | 5.631 | - | - | 0 | - | 0.00% |
| 2023-12-04 | 0 | 6.410 | 6.220 | 6.580 | - | - | 0 | 0 | - | 5.231 | 5.076 | 5.370 | - | - | 0 | - | 0.00% |
| 2023-12-01 | 0 | 6.410 | 6.210 | 6.540 | - | - | 0 | 0 | - | 5.231 | 5.068 | 5.338 | - | - | 0 | - | 0.00% |
| 2023-11-30 | 0 | 6.410 | 6.210 | 6.580 | - | - | 0 | 0 | - | 5.231 | 5.068 | 5.370 | - | - | 0 | - | 0.00% |
| 2023-11-29 | 0 | 6.410 | 6.220 | 6.600 | - | - | 0 | 0 | - | 5.231 | 5.076 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-11-28 | 0 | 6.410 | 6.400 | 6.410 | 6.410 | 6.410 | 14,000 | 89,740 | 6.4100 | 5.231 | 5.223 | 5.231 | 5.231 | 5.231 | 17,154 | 5.2315 | -0.62% |
| 2023-11-27 | 0 | 6.450 | 6.350 | 6.510 | 6.450 | 6.450 | 8,000 | 51,600 | 6.4500 | 5.264 | 5.183 | 5.313 | 5.264 | 5.264 | 9,802 | 5.2641 | 0.78% |
| 2023-11-24 | 0 | 6.400 | 6.380 | 6.500 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 5.223 | 5.207 | 5.305 | 5.223 | 5.223 | 24,505 | 5.2233 | 0.00% |
| 2023-11-23 | 0 | 6.400 | 6.400 | 6.600 | - | - | 0 | 0 | - | 5.223 | 5.223 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-11-22 | 0 | 6.400 | 6.300 | 6.600 | 6.400 | 6.500 | 40,000 | 259,000 | 6.4750 | 5.223 | 5.142 | 5.387 | 5.223 | 5.305 | 49,011 | 5.2845 | -3.03% |
| 2023-11-21 | 0 | 6.600 | 6.250 | 6.600 | - | - | 0 | 0 | - | 5.387 | 5.101 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-11-20 | 0 | 6.600 | 6.200 | 6.600 | - | - | 0 | 0 | - | 5.387 | 5.060 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-11-17 | 0 | 6.600 | 6.050 | 6.600 | - | - | 0 | 0 | - | 5.387 | 4.938 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-11-16 | 0 | 6.600 | 6.000 | 6.700 | - | - | 0 | 0 | - | 5.387 | 4.897 | 5.468 | - | - | 0 | - | 0.00% |
| 2023-11-15 | 0 | 6.600 | 6.520 | 7.000 | 6.500 | 6.600 | 44,000 | 287,400 | 6.5318 | 5.387 | 5.321 | 5.713 | 5.305 | 5.387 | 53,912 | 5.3309 | 1.54% |
| 2023-11-14 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.600 | 38,000 | 247,800 | 6.5211 | 5.305 | 5.223 | 5.305 | 5.305 | 5.387 | 46,560 | 5.3221 | 0.00% |
| 2023-11-13 | 0 | 6.500 | 5.780 | 7.000 | - | - | 0 | 0 | - | 5.305 | 4.717 | 5.713 | - | - | 0 | - | 0.00% |
| 2023-11-10 | 0 | 6.500 | 5.780 | 6.700 | - | - | 0 | 0 | - | 5.305 | 4.717 | 5.468 | - | - | 0 | - | 0.00% |
| 2023-11-09 | 0 | 6.500 | 6.000 | 6.700 | - | - | 0 | 0 | - | 5.305 | 4.897 | 5.468 | - | - | 0 | - | 0.00% |
| 2023-11-08 | 0 | 6.500 | 6.000 | 6.600 | - | - | 0 | 0 | - | 5.305 | 4.897 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-11-07 | 0 | 6.500 | 5.810 | 6.600 | - | - | 0 | 0 | - | 5.305 | 4.742 | 5.387 | - | - | 0 | - | 0.00% |
| 2023-11-06 | 0 | 6.500 | 6.000 | 6.800 | - | - | 0 | 0 | - | 5.305 | 4.897 | 5.550 | - | - | 0 | - | 0.00% |
| 2023-11-03 | 0 | 6.500 | 6.000 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 5.305 | 4.897 | 5.305 | 5.305 | 5.305 | 2,451 | 5.3049 | 0.00% |
| 2023-11-02 | 0 | 6.500 | 5.780 | 6.500 | - | - | 0 | 0 | - | 5.305 | 4.717 | 5.305 | - | - | 0 | - | 0.00% |
| 2023-11-01 | 0 | 6.500 | 6.290 | 6.500 | - | - | 0 | 0 | - | 5.305 | 5.134 | 5.305 | - | - | 0 | - | 0.00% |
| 2023-10-31 | 0 | 6.500 | 6.200 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 5.305 | 5.060 | 5.305 | 5.305 | 5.305 | 2,451 | 5.3049 | 4.84% |
| 2023-10-30 | 0 | 6.200 | 6.200 | 7.000 | - | - | 0 | 0 | - | 5.060 | 5.060 | 5.713 | - | - | 0 | - | 0.00% |
| 2023-10-27 | 0 | 6.200 | 6.200 | 7.000 | - | - | 0 | 0 | - | 5.060 | 5.060 | 5.713 | - | - | 0 | - | 0.00% |
| 2023-10-26 | 0 | 6.200 | 6.200 | 7.000 | 6.200 | 6.200 | 2,000 | 12,400 | 6.2000 | 5.060 | 5.060 | 5.713 | 5.060 | 5.060 | 2,451 | 5.0601 | -6.06% |
| 2023-10-25 | 0 | 6.600 | 6.150 | 7.000 | - | - | 0 | 0 | - | 5.387 | 5.019 | 5.713 | - | - | 0 | - | 0.00% |
| 2023-10-24 | 0 | 6.600 | - | 7.000 | - | - | 0 | 0 | - | 5.387 | - | 5.713 | - | - | 0 | - | 0.00% |
| 2023-10-20 | 0 | 6.600 | 6.600 | 7.000 | 6.520 | 6.760 | 28,000 | 185,120 | 6.6114 | 5.387 | 5.387 | 5.713 | 5.321 | 5.517 | 34,308 | 5.3959 | -5.71% |
| 2023-10-19 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 5.713 | 5.387 | 5.713 | - | - | 0 | - | 0.00% |
| 2023-10-18 | 0 | 7.000 | 6.600 | 7.000 | - | - | 0 | 0 | - | 5.713 | 5.387 | 5.713 | - | - | 0 | - | 0.00% |
| 2023-10-17 | 0 | 7.000 | 6.800 | 7.000 | - | - | 0 | 0 | - | 5.713 | 5.550 | 5.713 | - | - | 0 | - | 0.00% |
| 2023-10-16 | 0 | 7.000 | 6.930 | 7.000 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 5.713 | 5.656 | 5.713 | 5.713 | 5.713 | 24,505 | 5.7130 | -2.10% |
| 2023-10-13 | 0 | 7.150 | 6.750 | 8.210 | - | - | 0 | 0 | - | 5.835 | 5.509 | 6.701 | - | - | 0 | - | 0.00% |
| 2023-10-12 | 0 | 7.150 | 6.930 | 8.210 | - | - | 0 | 0 | - | 5.835 | 5.656 | 6.701 | - | - | 0 | - | 0.00% |
| 2023-10-11 | 0 | 7.150 | 6.880 | 8.210 | - | - | 0 | 0 | - | 5.835 | 5.615 | 6.701 | - | - | 0 | - | 0.00% |
| 2023-10-10 | 0 | 7.150 | 7.100 | 8.210 | 7.150 | 7.160 | 30,000 | 214,540 | 7.1513 | 5.835 | 5.795 | 6.701 | 5.835 | 5.844 | 36,758 | 5.8365 | 0.00% |
| 2023-10-09 | 0 | 7.150 | 7.150 | - | 7.150 | 7.150 | 76,000 | 543,400 | 7.1500 | 5.835 | 5.835 | - | 5.835 | 5.835 | 93,121 | 5.8354 | 0.14% |
| 2023-10-06 | 0 | 7.140 | 6.660 | 7.600 | - | - | 0 | 0 | - | 5.827 | 5.436 | 6.203 | - | - | 0 | - | 0.00% |
| 2023-10-05 | 0 | 7.140 | 7.050 | 7.480 | 7.140 | 7.140 | 12,000 | 85,680 | 7.1400 | 5.827 | 5.754 | 6.105 | 5.827 | 5.827 | 14,703 | 5.8273 | -6.67% |
| 2023-10-04 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.244 | 5.827 | 6.244 | - | - | 0 | - | 0.00% |
| 2023-10-03 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.244 | 5.827 | 6.244 | - | - | 0 | - | 0.00% |
| 2023-09-29 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.244 | 5.827 | 6.244 | - | - | 0 | - | 0.00% |
| 2023-09-28 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.244 | 5.827 | 6.244 | - | - | 0 | - | 0.00% |
| 2023-09-27 | 0 | 7.650 | 7.140 | 7.650 | - | - | 0 | 0 | - | 6.244 | 5.827 | 6.244 | - | - | 0 | - | 0.00% |
| 2023-09-26 | 0 | 7.650 | 7.250 | 7.650 | - | - | 0 | 0 | - | 6.244 | 5.917 | 6.244 | - | - | 0 | - | -1.54% |
| 2023-09-25 | 0 | 7.770 | 7.250 | 7.800 | - | - | 0 | 0 | - | 6.341 | 5.917 | 6.366 | - | - | 0 | - | 0.00% |
| 2023-09-22 | 0 | 7.770 | 7.250 | 8.000 | - | - | 0 | 0 | - | 6.341 | 5.917 | 6.529 | - | - | 0 | - | 0.00% |
| 2023-09-21 | 0 | 7.770 | 7.250 | 8.000 | 7.770 | 7.770 | 2,000 | 15,540 | 7.7700 | 6.341 | 5.917 | 6.529 | 6.341 | 6.341 | 2,451 | 6.3414 | 0.00% |
| 2023-09-20 | 0 | 7.770 | 7.200 | 8.000 | - | - | 0 | 0 | - | 6.341 | 5.876 | 6.529 | - | - | 0 | - | 0.00% |
| 2023-09-19 | 0 | 7.770 | 7.550 | 8.000 | - | - | 0 | 0 | - | 6.341 | 6.162 | 6.529 | - | - | 0 | - | -0.00% |
| 2023-09-18 | 0 | 8.000 | 7.600 | 8.000 | 8.000 | 8.000 | 6,000 | 48,000 | 8.0000 | 6.341 | 6.024 | 6.341 | 6.341 | 6.341 | 7,569 | 6.3414 | 2.83% |
| 2023-09-15 | 0 | 7.780 | 7.500 | 8.000 | - | - | 0 | 0 | - | 6.167 | 5.945 | 6.341 | - | - | 0 | - | 0.00% |
| 2023-09-14 | 0 | 7.780 | 7.440 | 8.000 | - | - | 0 | 0 | - | 6.167 | 5.898 | 6.341 | - | - | 0 | - | 0.00% |
| 2023-09-13 | 0 | 7.780 | 7.440 | 8.000 | - | - | 0 | 0 | - | 6.167 | 5.898 | 6.341 | - | - | 0 | - | 0.00% |
| 2023-09-12 | 0 | 7.780 | 7.450 | 8.000 | - | - | 0 | 0 | - | 6.167 | 5.905 | 6.341 | - | - | 0 | - | 0.00% |
| 2023-09-11 | 0 | 7.780 | 7.440 | - | - | - | 0 | 0 | - | 6.167 | 5.898 | - | - | - | 0 | - | 0.00% |
| 2023-09-07 | 0 | 7.780 | 7.600 | 8.000 | 7.780 | 7.780 | 2,000 | 15,560 | 7.7800 | 6.167 | 6.024 | 6.341 | 6.167 | 6.167 | 2,523 | 6.1671 | 0.00% |
| 2023-09-06 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.167 | 5.945 | - | - | - | 0 | - | 0.00% |
| 2023-09-05 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.167 | 5.945 | - | - | - | 0 | - | 0.00% |
| 2023-09-04 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.167 | 5.945 | - | - | - | 0 | - | 0.00% |
| 2023-08-31 | 0 | 7.780 | 7.500 | - | - | - | 0 | 0 | - | 6.167 | 5.945 | - | - | - | 0 | - | 0.00% |
| 2023-08-30 | 0 | 7.780 | 7.780 | 8.790 | 7.770 | 7.770 | 2,000 | 15,540 | 7.7700 | 6.167 | 6.167 | 6.968 | 6.159 | 6.159 | 2,523 | 6.1591 | -2.75% |
| 2023-08-29 | 0 | 8.000 | 7.660 | 8.830 | - | - | 0 | 0 | - | 6.341 | 6.072 | 6.999 | - | - | 0 | - | 0.00% |
| 2023-08-28 | 0 | 8.000 | 7.650 | 8.700 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.896 | - | - | 0 | - | 0.00% |
| 2023-08-25 | 0 | 8.000 | 7.650 | 8.700 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.896 | - | - | 0 | - | 0.00% |
| 2023-08-24 | 0 | 8.000 | 7.650 | 8.500 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.738 | - | - | 0 | - | 0.00% |
| 2023-08-23 | 0 | 8.000 | 7.650 | 8.450 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.698 | - | - | 0 | - | 0.00% |
| 2023-08-22 | 0 | 8.000 | 7.650 | 8.650 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.857 | - | - | 0 | - | 0.00% |
| 2023-08-21 | 0 | 8.000 | 7.650 | 8.700 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.896 | - | - | 0 | - | 0.00% |
| 2023-08-18 | 0 | 8.000 | - | 8.200 | - | - | 0 | 0 | - | 6.341 | - | 6.500 | - | - | 0 | - | 0.00% |
| 2023-08-17 | 0 | 8.000 | 7.450 | 8.200 | - | - | 0 | 0 | - | 6.341 | 5.905 | 6.500 | - | - | 0 | - | 0.00% |
| 2023-08-16 | 0 | 8.000 | 7.500 | 8.550 | - | - | 0 | 0 | - | 6.341 | 5.945 | 6.777 | - | - | 0 | - | 0.00% |
| 2023-08-15 | 0 | 8.000 | - | - | - | - | 0 | 0 | - | 6.341 | - | - | - | - | 0 | - | 0.00% |
| 2023-08-14 | 0 | 8.000 | 6.800 | 8.200 | - | - | 0 | 0 | - | 6.341 | 5.390 | 6.500 | - | - | 0 | - | 0.00% |
| 2023-08-11 | 0 | 8.000 | 7.750 | 8.200 | - | - | 0 | 0 | - | 6.341 | 6.143 | 6.500 | - | - | 0 | - | 0.00% |
| 2023-08-10 | 0 | 8.000 | 7.650 | 8.800 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.976 | - | - | 0 | - | 0.00% |
| 2023-08-09 | 0 | 8.000 | 7.700 | 8.280 | - | - | 0 | 0 | - | 6.341 | 6.104 | 6.563 | - | - | 0 | - | 0.00% |
| 2023-08-08 | 0 | 8.000 | 7.700 | 8.280 | - | - | 0 | 0 | - | 6.341 | 6.104 | 6.563 | - | - | 0 | - | 0.00% |
| 2023-08-07 | 0 | 8.000 | 7.780 | 8.200 | - | - | 0 | 0 | - | 6.341 | 6.167 | 6.500 | - | - | 0 | - | 0.00% |
| 2023-08-04 | 0 | 8.000 | 7.720 | 8.300 | - | - | 0 | 0 | - | 6.341 | 6.119 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-08-03 | 0 | 8.000 | 7.650 | 8.300 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-08-02 | 0 | 8.000 | 7.720 | 8.300 | - | - | 0 | 0 | - | 6.341 | 6.119 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-08-01 | 0 | 8.000 | 7.720 | 8.300 | - | - | 0 | 0 | - | 6.341 | 6.119 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-07-31 | 0 | 8.000 | 7.800 | 8.300 | - | - | 0 | 0 | - | 6.341 | 6.183 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-07-28 | 0 | 8.000 | 7.700 | 8.300 | - | - | 0 | 0 | - | 6.341 | 6.104 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-07-27 | 0 | 8.000 | 7.900 | 8.490 | - | - | 0 | 0 | - | 6.341 | 6.262 | 6.730 | - | - | 0 | - | 0.00% |
| 2023-07-26 | 0 | 8.000 | 7.800 | 8.300 | - | - | 0 | 0 | - | 6.341 | 6.183 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-07-25 | 0 | 8.000 | 7.710 | - | - | - | 0 | 0 | - | 6.341 | 6.112 | - | - | - | 0 | - | 0.00% |
| 2023-07-24 | 0 | 8.000 | 8.000 | - | 8.000 | 8.000 | 18,000 | 144,000 | 8.0000 | 6.341 | 6.341 | - | 6.341 | 6.341 | 22,708 | 6.3414 | -2.44% |
| 2023-07-21 | 0 | 8.200 | 7.800 | - | - | - | 0 | 0 | - | 6.500 | 6.183 | - | - | - | 0 | - | 0.00% |
| 2023-07-20 | 0 | 8.200 | 7.820 | - | - | - | 0 | 0 | - | 6.500 | 6.199 | - | - | - | 0 | - | 0.00% |
| 2023-07-19 | 0 | 8.200 | 7.800 | - | - | - | 0 | 0 | - | 6.500 | 6.183 | - | - | - | 0 | - | 0.00% |
| 2023-07-18 | 0 | 8.200 | 7.710 | 8.200 | - | - | 0 | 0 | - | 6.500 | 6.112 | 6.500 | - | - | 0 | - | 0.00% |
| 2023-07-14 | 0 | 8.200 | 8.100 | - | 8.200 | 8.200 | 4,000 | 32,800 | 8.2000 | 6.500 | 6.421 | - | 6.500 | 6.500 | 5,046 | 6.5000 | 2.50% |
| 2023-07-13 | 0 | 8.000 | 7.650 | 8.200 | - | - | 0 | 0 | - | 6.341 | 6.064 | 6.500 | - | - | 0 | - | 0.00% |
| 2023-07-12 | 0 | 8.000 | 7.800 | 8.000 | 8.000 | 8.000 | 8,000 | 64,000 | 8.0000 | 6.341 | 6.183 | 6.341 | 6.341 | 6.341 | 10,092 | 6.3414 | 1.27% |
| 2023-07-11 | 0 | 7.900 | 7.600 | 9.000 | - | - | 0 | 0 | - | 6.262 | 6.024 | 7.134 | - | - | 0 | - | 0.00% |
| 2023-07-10 | 0 | 7.900 | - | - | - | - | 0 | 0 | - | 6.262 | - | - | - | - | 0 | - | 0.00% |
| 2023-07-07 | 0 | 7.900 | 7.800 | - | 7.900 | 7.900 | 10,000 | 79,000 | 7.9000 | 6.262 | 6.183 | - | 6.262 | 6.262 | 12,615 | 6.2622 | 0.00% |
| 2023-07-06 | 0 | 7.900 | 7.750 | 7.900 | - | - | 0 | 0 | - | 6.262 | 6.143 | 6.262 | - | - | 0 | - | -0.63% |
| 2023-07-05 | 0 | 7.950 | 7.890 | 7.950 | - | - | 0 | 0 | - | 6.302 | 6.254 | 6.302 | - | - | 0 | - | -0.63% |
| 2023-07-04 | 0 | 8.000 | 7.650 | 8.000 | 8.000 | 8.000 | 4,000 | 32,000 | 8.0000 | 6.341 | 6.064 | 6.341 | 6.341 | 6.341 | 5,046 | 6.3414 | -1.23% |
| 2023-07-03 | 0 | 8.100 | 7.880 | 8.100 | - | - | 0 | 0 | - | 6.421 | 6.246 | 6.421 | - | - | 0 | - | -0.61% |
| 2023-06-30 | 0 | 8.150 | 7.800 | - | - | - | 0 | 0 | - | 6.460 | 6.183 | - | - | - | 0 | - | 0.00% |
| 2023-06-29 | 0 | 8.150 | 7.960 | - | 8.150 | 8.150 | 10,000 | 81,500 | 8.1500 | 6.460 | 6.310 | - | 6.460 | 6.460 | 12,615 | 6.4604 | 0.00% |
| 2023-06-28 | 0 | 8.150 | 7.880 | 8.150 | 8.150 | 8.150 | 2,000 | 16,300 | 8.1500 | 6.460 | 6.246 | 6.460 | 6.460 | 6.460 | 2,523 | 6.4604 | -0.37% |
| 2023-06-27 | 0 | 8.180 | 8.080 | 8.180 | - | - | 0 | 0 | - | 6.484 | 6.405 | 6.484 | - | - | 0 | - | 0.00% |
| 2023-06-26 | 0 | 8.180 | 8.000 | - | - | - | 0 | 0 | - | 6.484 | 6.341 | - | - | - | 0 | - | 0.00% |
| 2023-06-23 | 0 | 8.180 | 8.000 | 8.420 | - | - | 0 | 0 | - | 6.484 | 6.341 | 6.674 | - | - | 0 | - | 0.00% |
| 2023-06-21 | 0 | 8.180 | 8.040 | 8.420 | - | - | 0 | 0 | - | 6.484 | 6.373 | 6.674 | - | - | 0 | - | 0.00% |
| 2023-06-20 | 0 | 8.180 | 8.000 | - | - | - | 0 | 0 | - | 6.484 | 6.341 | - | - | - | 0 | - | 0.00% |
| 2023-06-19 | 0 | 8.180 | 8.080 | 8.420 | - | - | 0 | 0 | - | 6.484 | 6.405 | 6.674 | - | - | 0 | - | 0.00% |
| 2023-06-16 | 0 | 8.180 | 8.180 | - | - | - | 0 | 0 | - | 6.484 | 6.484 | - | - | - | 0 | - | 0.00% |
| 2023-06-15 | 0 | 8.180 | 8.180 | 8.300 | - | - | 0 | 0 | - | 6.484 | 6.484 | 6.579 | - | - | 0 | - | 0.00% |
| 2023-06-14 | 0 | 8.180 | 8.010 | - | - | - | 0 | 0 | - | 6.484 | 6.349 | - | - | - | 0 | - | 0.00% |
| 2023-06-13 | 0 | 8.180 | 8.180 | - | - | - | 0 | 0 | - | 6.484 | 6.484 | - | - | - | 0 | - | 1.24% |
| 2023-06-12 | 0 | 8.080 | 8.150 | 8.250 | 8.080 | 8.200 | 16,000 | 130,380 | 8.1488 | 6.405 | 6.460 | 6.540 | 6.405 | 6.500 | 20,185 | 6.4594 | -0.37% |
| 2023-06-09 | 0 | 8.110 | 8.110 | 8.250 | 8.000 | 8.250 | 38,000 | 306,980 | 8.0784 | 6.429 | 6.429 | 6.540 | 6.341 | 6.540 | 47,939 | 6.4036 | -6.78% |
| 2023-06-08 | 0 | 8.700 | 8.000 | 9.800 | - | - | 0 | 0 | - | 6.896 | 6.341 | 7.768 | - | - | 0 | - | 0.00% |
| 2023-06-07 | 0 | 8.700 | 8.000 | 9.800 | - | - | 0 | 0 | - | 6.896 | 6.341 | 7.768 | - | - | 0 | - | 0.00% |
| 2023-06-06 | 0 | 8.700 | - | 9.800 | - | - | 0 | 0 | - | 6.896 | - | 7.768 | - | - | 0 | - | 0.00% |
| 2023-06-05 | 0 | 8.700 | 8.000 | 9.800 | - | - | 0 | 0 | - | 6.896 | 6.341 | 7.768 | - | - | 0 | - | 0.00% |
| 2023-06-02 | 0 | 8.700 | 8.160 | 9.100 | 8.700 | 8.700 | 2,000 | 17,400 | 8.7000 | 6.896 | 6.468 | 7.213 | 6.896 | 6.896 | 2,523 | 6.8963 | 0.00% |
| 2023-06-01 | 0 | 8.700 | 7.900 | 8.700 | - | - | 0 | 0 | - | 6.896 | 6.262 | 6.896 | - | - | 0 | - | -2.25% |
| 2023-05-31 | 0 | 8.900 | - | 9.000 | - | - | 0 | 0 | - | 7.055 | - | 7.134 | - | - | 0 | - | 0.00% |
| 2023-05-30 | 0 | 8.900 | - | 9.100 | - | - | 0 | 0 | - | 7.055 | - | 7.213 | - | - | 0 | - | 0.00% |
| 2023-05-29 | 0 | 8.900 | 8.400 | 9.100 | - | - | 0 | 0 | - | 7.055 | 6.659 | 7.213 | - | - | 0 | - | 0.00% |
| 2023-05-25 | 0 | 8.900 | - | 9.100 | - | - | 0 | 0 | - | 7.055 | - | 7.213 | - | - | 0 | - | 0.00% |
| 2023-05-24 | 0 | 8.900 | - | 9.020 | - | - | 0 | 0 | - | 7.055 | - | 7.150 | - | - | 0 | - | 0.00% |
| 2023-05-23 | 0 | 8.900 | 8.500 | 9.100 | - | - | 0 | 0 | - | 7.055 | 6.738 | 7.213 | - | - | 0 | - | 0.00% |
| 2023-05-22 | 0 | 8.900 | 7.710 | 9.100 | - | - | 0 | 0 | - | 7.055 | 6.112 | 7.213 | - | - | 0 | - | 0.00% |
| 2023-05-19 | 0 | 8.900 | 8.500 | 9.100 | - | - | 0 | 0 | - | 7.055 | 6.738 | 7.213 | - | - | 0 | - | 0.00% |
| 2023-05-18 | 0 | 8.900 | - | 9.100 | - | - | 0 | 0 | - | 7.055 | - | 7.213 | - | - | 0 | - | 0.00% |
| 2023-05-17 | 0 | 8.900 | 8.400 | 9.100 | 8.900 | 8.900 | 3,783 | 32,384 | 8.5604 | 7.055 | 6.659 | 7.213 | 7.055 | 7.055 | 4,772 | 6.7857 | -0.34% |
| 2023-05-16 | 0 | 8.930 | - | 9.200 | - | - | 0 | 0 | - | 7.079 | - | 7.293 | - | - | 0 | - | 0.00% |
| 2023-05-15 | 0 | 8.930 | 8.700 | 9.400 | - | - | 0 | 0 | - | 7.079 | 6.896 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-05-12 | 0 | 8.930 | 8.780 | 9.130 | 8.930 | 8.930 | 2,000 | 17,860 | 8.9300 | 7.079 | 6.960 | 7.237 | 7.079 | 7.079 | 2,523 | 7.0786 | -2.40% |
| 2023-05-11 | 0 | 9.150 | - | 9.200 | - | - | 0 | 0 | - | 7.253 | - | 7.293 | - | - | 0 | - | 0.00% |
| 2023-05-10 | 0 | 9.150 | 8.900 | 9.200 | 9.100 | 9.150 | 22,000 | 200,300 | 9.1045 | 7.253 | 7.055 | 7.293 | 7.213 | 7.253 | 27,754 | 7.2170 | 0.55% |
| 2023-05-09 | 0 | 9.100 | 8.900 | - | - | - | 0 | 0 | - | 7.213 | 7.055 | - | - | - | 0 | - | 0.00% |
| 2023-05-08 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 7.213 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-05 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 7.213 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-04 | 0 | 9.100 | - | - | - | - | 0 | 0 | - | 7.213 | - | - | - | - | 0 | - | 0.00% |
| 2023-05-03 | 0 | 9.100 | 9.000 | 9.400 | 9.100 | 9.100 | 2,000 | 18,200 | 9.1000 | 7.213 | 7.134 | 7.451 | 7.213 | 7.213 | 2,523 | 7.2134 | -2.15% |
| 2023-05-02 | 0 | 9.300 | 9.150 | - | - | - | 0 | 0 | - | 7.372 | 7.253 | - | - | - | 0 | - | 0.00% |
| 2023-04-28 | 0 | 9.300 | 8.850 | - | - | - | 0 | 0 | - | 7.372 | 7.015 | - | - | - | 0 | - | 0.00% |
| 2023-04-27 | 0 | 9.300 | 8.880 | - | - | - | 0 | 0 | - | 7.372 | 7.039 | - | - | - | 0 | - | 0.00% |
| 2023-04-26 | 0 | 9.300 | 8.810 | 9.400 | - | - | 0 | 0 | - | 7.372 | 6.984 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-04-25 | 0 | 9.300 | - | - | - | - | 0 | 0 | - | 7.372 | - | - | - | - | 0 | - | 0.00% |
| 2023-04-24 | 0 | 9.300 | 9.210 | 9.300 | - | - | 0 | 0 | - | 7.372 | 7.301 | 7.372 | - | - | 0 | - | -1.06% |
| 2023-04-21 | 0 | 9.400 | 9.150 | 9.400 | - | - | 0 | 0 | - | 7.451 | 7.253 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-04-20 | 0 | 9.400 | 9.150 | 9.400 | - | - | 0 | 0 | - | 7.451 | 7.253 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-04-19 | 0 | 9.400 | 9.150 | 9.400 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 7.451 | 7.253 | 7.451 | 7.451 | 7.451 | 2,523 | 7.4512 | 0.32% |
| 2023-04-18 | 0 | 9.370 | 8.800 | - | - | - | 0 | 0 | - | 7.427 | 6.976 | - | - | - | 0 | - | 0.00% |
| 2023-04-17 | 0 | 9.370 | 9.000 | - | - | - | 0 | 0 | - | 7.427 | 7.134 | - | - | - | 0 | - | 0.00% |
| 2023-04-14 | 0 | 9.370 | 9.000 | - | - | - | 0 | 0 | - | 7.427 | 7.134 | - | - | - | 0 | - | 0.00% |
| 2023-04-13 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.427 | - | 8.719 | - | - | 0 | - | 0.00% |
| 2023-04-12 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.427 | - | 8.719 | - | - | 0 | - | 0.00% |
| 2023-04-11 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.427 | - | 8.719 | - | - | 0 | - | 0.00% |
| 2023-04-06 | 0 | 9.370 | 9.000 | - | - | - | 0 | 0 | - | 7.427 | 7.134 | - | - | - | 0 | - | 0.00% |
| 2023-04-04 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.372 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-04-03 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.372 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-31 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.372 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-30 | 0 | 9.370 | 9.250 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.332 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-29 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.372 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-28 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.427 | - | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-27 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.372 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-24 | 0 | 9.370 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.372 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-23 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.427 | - | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-22 | 0 | 9.370 | 8.620 | - | - | - | 0 | 0 | - | 7.427 | 6.833 | - | - | - | 0 | - | 0.00% |
| 2023-03-21 | 0 | 9.370 | - | 11.00 | - | - | 0 | 0 | - | 7.427 | - | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-20 | 0 | 9.370 | 9.050 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.174 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-17 | 0 | 9.370 | 9.250 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.332 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-16 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 7.427 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-15 | 0 | 9.370 | 9.250 | 11.00 | - | - | 0 | 0 | - | 7.427 | 7.332 | 8.719 | - | - | 0 | - | 0.00% |
| 2023-03-14 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 7.427 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-13 | 0 | 9.370 | - | - | - | - | 0 | 0 | - | 7.427 | - | - | - | - | 0 | - | 0.00% |
| 2023-03-10 | 0 | 9.370 | 8.810 | - | - | - | 0 | 0 | - | 7.427 | 6.984 | - | - | - | 0 | - | 0.00% |
| 2023-03-09 | 0 | 9.370 | 8.880 | - | - | - | 0 | 0 | - | 7.427 | 7.039 | - | - | - | 0 | - | 0.00% |
| 2023-03-08 | 0 | 9.370 | 8.800 | - | - | - | 0 | 0 | - | 7.427 | 6.976 | - | - | - | 0 | - | 0.00% |
| 2023-03-07 | 0 | 9.370 | 9.200 | 9.370 | 9.370 | 9.400 | 6,000 | 56,340 | 9.3900 | 7.427 | 7.293 | 7.427 | 7.427 | 7.451 | 7,569 | 7.4433 | 1.85% |
| 2023-03-06 | 0 | 9.200 | 9.200 | 10.00 | - | - | 0 | 0 | - | 7.293 | 7.293 | 7.927 | - | - | 0 | - | 0.00% |
| 2023-03-03 | 0 | 9.200 | 9.200 | 9.400 | - | - | 0 | 0 | - | 7.293 | 7.293 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-03-02 | 0 | 9.200 | - | 9.200 | - | - | 0 | 0 | - | 7.293 | - | 7.293 | - | - | 0 | - | -0.11% |
| 2023-03-01 | 0 | 9.210 | 8.850 | 9.300 | - | - | 0 | 0 | - | 7.301 | 7.015 | 7.372 | - | - | 0 | - | 0.00% |
| 2023-02-28 | 0 | 9.210 | - | 9.300 | - | - | 0 | 0 | - | 7.301 | - | 7.372 | - | - | 0 | - | 0.00% |
| 2023-02-27 | 0 | 9.210 | 8.820 | 9.300 | - | - | 0 | 0 | - | 7.301 | 6.991 | 7.372 | - | - | 0 | - | 0.00% |
| 2023-02-24 | 0 | 9.210 | 9.000 | 9.300 | - | - | 0 | 0 | - | 7.301 | 7.134 | 7.372 | - | - | 0 | - | 0.00% |
| 2023-02-23 | 0 | 9.210 | 8.880 | 9.300 | - | - | 0 | 0 | - | 7.301 | 7.039 | 7.372 | - | - | 0 | - | 0.00% |
| 2023-02-22 | 0 | 9.210 | 8.520 | 10.00 | - | - | 0 | 0 | - | 7.301 | 6.754 | 7.927 | - | - | 0 | - | 0.00% |
| 2023-02-21 | 0 | 9.210 | 9.210 | - | - | - | 0 | 0 | - | 7.301 | 7.301 | - | - | - | 0 | - | 0.00% |
| 2023-02-20 | 0 | 9.210 | - | 10.00 | - | - | 0 | 0 | - | 7.301 | - | 7.927 | - | - | 0 | - | 0.00% |
| 2023-02-17 | 0 | 9.210 | 8.860 | 10.20 | - | - | 0 | 0 | - | 7.301 | 7.023 | 8.085 | - | - | 0 | - | 0.00% |
| 2023-02-16 | 0 | 9.210 | 8.810 | 9.400 | - | - | 0 | 0 | - | 7.301 | 6.984 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-02-15 | 0 | 9.210 | 8.810 | 9.500 | - | - | 0 | 0 | - | 7.301 | 6.984 | 7.530 | - | - | 0 | - | 0.00% |
| 2023-02-14 | 0 | 9.210 | 8.860 | 9.500 | - | - | 0 | 0 | - | 7.301 | 7.023 | 7.530 | - | - | 0 | - | 0.00% |
| 2023-02-13 | 0 | 9.210 | - | 10.00 | - | - | 0 | 0 | - | 7.301 | - | 7.927 | - | - | 0 | - | 0.00% |
| 2023-02-10 | 0 | 9.210 | 8.860 | 9.500 | - | - | 0 | 0 | - | 7.301 | 7.023 | 7.530 | - | - | 0 | - | 0.00% |
| 2023-02-09 | 0 | 9.210 | 8.960 | 9.500 | - | - | 0 | 0 | - | 7.301 | 7.102 | 7.530 | - | - | 0 | - | 0.00% |
| 2023-02-08 | 0 | 9.210 | 8.820 | 9.500 | - | - | 0 | 0 | - | 7.301 | 6.991 | 7.530 | - | - | 0 | - | 0.00% |
| 2023-02-07 | 0 | 9.210 | 8.850 | 10.00 | - | - | 0 | 0 | - | 7.301 | 7.015 | 7.927 | - | - | 0 | - | 0.00% |
| 2023-02-06 | 0 | 9.210 | 8.710 | - | - | - | 0 | 0 | - | 7.301 | 6.904 | - | - | - | 0 | - | 0.00% |
| 2023-02-03 | 0 | 9.210 | 9.000 | - | - | - | 0 | 0 | - | 7.301 | 7.134 | - | - | - | 0 | - | 0.00% |
| 2023-02-02 | 0 | 9.210 | 9.130 | 9.500 | - | - | 0 | 0 | - | 7.301 | 7.237 | 7.530 | - | - | 0 | - | 0.00% |
| 2023-02-01 | 0 | 9.210 | 9.000 | 9.400 | - | - | 0 | 0 | - | 7.301 | 7.134 | 7.451 | - | - | 0 | - | 0.00% |
| 2023-01-31 | 0 | 9.210 | 9.210 | 9.400 | 9.100 | 9.100 | 10,000 | 91,000 | 9.1000 | 7.301 | 7.301 | 7.451 | 7.213 | 7.213 | 12,615 | 7.2134 | -2.02% |
| 2023-01-30 | 0 | 9.400 | 9.210 | 9.500 | - | - | 0 | 0 | - | 7.451 | 7.301 | 7.530 | - | - | 0 | - | 0.00% |
| 2023-01-27 | 0 | 9.400 | 9.100 | 10.00 | - | - | 0 | 0 | - | 7.451 | 7.213 | 7.927 | - | - | 0 | - | 0.00% |
| 2023-01-26 | 0 | 9.400 | 9.400 | 10.00 | 9.400 | 9.400 | 2,000 | 18,800 | 9.4000 | 7.451 | 7.451 | 7.927 | 7.451 | 7.451 | 2,523 | 7.4512 | 3.07% |
| 2023-01-20 | 0 | 9.120 | 9.120 | - | - | - | 0 | 0 | - | 7.229 | 7.229 | - | - | - | 0 | - | 0.11% |
| 2023-01-19 | 0 | 9.110 | 9.110 | 9.390 | 9.100 | 9.110 | 12,000 | 109,240 | 9.1033 | 7.221 | 7.221 | 7.443 | 7.213 | 7.221 | 15,138 | 7.2160 | -4.11% |
| 2023-01-18 | 0 | 9.500 | 9.100 | - | - | - | 0 | 0 | - | 7.530 | 7.213 | - | - | - | 0 | - | 0.00% |
| 2023-01-17 | 0 | 9.500 | 9.150 | - | - | - | 0 | 0 | - | 7.530 | 7.253 | - | - | - | 0 | - | 0.00% |
| 2023-01-16 | 0 | 9.500 | 9.500 | - | - | - | 0 | 0 | - | 7.530 | 7.530 | - | - | - | 0 | - | 1.06% |
| 2023-01-13 | 0 | 9.400 | 9.200 | - | 9.000 | 9.400 | 102,000 | 919,800 | 9.0176 | 7.451 | 7.293 | - | 7.134 | 7.451 | 128,677 | 7.1481 | 3.18% |
| 2023-01-12 | 0 | 9.110 | 9.110 | - | - | - | 0 | 0 | - | 7.221 | 7.221 | - | - | - | 0 | - | 0.11% |
| 2023-01-11 | 0 | 9.100 | 9.000 | - | - | - | 0 | 0 | - | 7.213 | 7.134 | - | - | - | 0 | - | 0.00% |
| 2023-01-10 | 0 | 9.100 | 9.100 | - | - | - | 0 | 0 | - | 7.213 | 7.213 | - | - | - | 0 | - | 0.00% |
| 2023-01-09 | 0 | 9.100 | 9.100 | 10.00 | - | - | 0 | 0 | - | 7.213 | 7.213 | 7.927 | - | - | 0 | - | 1.11% |
| 2023-01-06 | 0 | 9.000 | 9.000 | - | - | - | 0 | 0 | - | 7.134 | 7.134 | - | - | - | 0 | - | 0.00% |
| 2023-01-05 | 0 | 9.000 | 8.900 | 10.00 | - | - | 0 | 0 | - | 7.134 | 7.055 | 7.927 | - | - | 0 | - | 0.00% |
| 2023-01-04 | 0 | 9.000 | 8.700 | 10.00 | - | - | 0 | 0 | - | 7.134 | 6.896 | 7.927 | - | - | 0 | - | 0.00% |
| 2023-01-03 | 0 | 9.000 | 8.700 | 10.00 | - | - | 0 | 0 | - | 7.134 | 6.896 | 7.927 | - | - | 0 | - | 0.00% |
| 2022-12-30 | 0 | 9.000 | 8.800 | 10.00 | - | - | 0 | 0 | - | 7.134 | 6.976 | 7.927 | - | - | 0 | - | 0.00% |
| 2022-12-29 | 0 | 9.000 | 8.850 | - | - | - | 0 | 0 | - | 7.134 | 7.015 | - | - | - | 0 | - | 0.00% |
| 2022-12-28 | 0 | 9.000 | 8.950 | - | - | - | 0 | 0 | - | 7.134 | 7.094 | - | - | - | 0 | - | 0.00% |
| 2022-12-23 | 0 | 9.000 | 8.810 | - | - | - | 0 | 0 | - | 7.134 | 6.984 | - | - | - | 0 | - | 0.00% |
| 2022-12-22 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.134 | 7.055 | - | - | - | 0 | - | 0.00% |
| 2022-12-21 | 0 | 9.000 | 8.900 | - | - | - | 0 | 0 | - | 7.134 | 7.055 | - | - | - | 0 | - | 0.00% |
| 2022-12-20 | 0 | 9.000 | 8.810 | 9.500 | 9.000 | 9.000 | 6,000 | 54,000 | 9.0000 | 7.134 | 6.984 | 7.530 | 7.134 | 7.134 | 7,569 | 7.1341 | 0.00% |
| 2022-12-19 | 0 | 9.000 | 9.000 | - | 9.000 | 9.000 | 34,000 | 306,000 | 9.0000 | 7.134 | 7.134 | - | 7.134 | 7.134 | 42,892 | 7.1341 | -2.70% |
| 2022-12-16 | 0 | 9.250 | 9.210 | - | - | - | 0 | 0 | - | 7.332 | 7.301 | - | - | - | 0 | - | 0.00% |
| 2022-12-15 | 0 | 9.250 | 9.050 | - | - | - | 0 | 0 | - | 7.332 | 7.174 | - | - | - | 0 | - | 0.00% |
| 2022-12-14 | 0 | 9.250 | 9.250 | - | - | - | 0 | 0 | - | 7.332 | 7.332 | - | - | - | 0 | - | 0.76% |
| 2022-12-13 | 0 | 9.180 | 9.180 | - | - | - | 0 | 0 | - | 7.277 | 7.277 | - | - | - | 0 | - | 0.99% |
| 2022-12-12 | 0 | 9.090 | 8.880 | 10.20 | - | - | 0 | 0 | - | 7.205 | 7.039 | 8.085 | - | - | 0 | - | 0.00% |
| 2022-12-09 | 0 | 9.200 | 9.200 | - | - | - | 0 | 0 | - | 7.205 | 7.205 | - | - | - | 0 | - | 0.55% |
| 2022-12-08 | 0 | 9.150 | 9.150 | - | - | - | 0 | 0 | - | 7.166 | 7.166 | - | - | - | 0 | - | 0.00% |
| 2022-12-07 | 0 | 9.150 | 9.150 | - | - | - | 0 | 0 | - | 7.166 | 7.166 | - | - | - | 0 | - | 0.44% |
| 2022-12-06 | 0 | 9.110 | 8.800 | 10.20 | - | - | 0 | 0 | - | 7.135 | 6.892 | 7.989 | - | - | 0 | - | 0.00% |
| 2022-12-05 | 0 | 9.110 | 9.110 | 11.00 | 8.900 | 10.00 | 4,000 | 37,800 | 9.4500 | 7.135 | 7.135 | 8.615 | 6.971 | 7.832 | 5,107 | 7.4013 | -8.90% |
| 2022-12-02 | 0 | 10.00 | 10.00 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.832 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-12-01 | 0 | 10.00 | 10.00 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.832 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-30 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-29 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-28 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-25 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-24 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-23 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-22 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-21 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-18 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-17 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-16 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-15 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-14 | 0 | 10.00 | 8.920 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.986 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-11 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-10 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-09 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-08 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-07 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-04 | 0 | 10.00 | 9.000 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.049 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-03 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-02 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-11-01 | 0 | 10.00 | 9.000 | 10.30 | - | - | 0 | 0 | - | 7.832 | 7.049 | 8.067 | - | - | 0 | - | 0.00% |
| 2022-10-31 | 0 | 10.00 | 8.900 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.971 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-28 | 0 | 10.00 | 9.300 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.284 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-27 | 0 | 10.00 | 8.970 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.025 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-26 | 0 | 10.00 | 8.810 | 11.00 | - | - | 0 | 0 | - | 7.832 | 6.900 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-25 | 0 | 10.00 | - | 11.00 | - | - | 0 | 0 | - | 7.832 | - | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-24 | 0 | 10.00 | 9.000 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.049 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-21 | 0 | 10.00 | 9.160 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.174 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-20 | 0 | 10.00 | 9.110 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.135 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-19 | 0 | 10.00 | 9.020 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.064 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-18 | 0 | 10.00 | - | - | - | - | 0 | 0 | - | 7.832 | - | - | - | - | 0 | - | 0.00% |
| 2022-10-17 | 0 | 10.00 | 9.600 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.519 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-14 | 0 | 10.00 | 9.460 | 11.00 | - | - | 0 | 0 | - | 7.832 | 7.409 | 8.615 | - | - | 0 | - | 0.00% |
| 2022-10-13 | 0 | 10.00 | 9.900 | 10.00 | - | - | 0 | 0 | - | 7.832 | 7.754 | 7.832 | - | - | 0 | - | 0.00% |
| 2022-10-12 | 0 | 10.00 | 9.900 | 10.00 | 9.990 | 10.00 | 20,000 | 199,960 | 9.9980 | 7.832 | 7.754 | 7.832 | 7.824 | 7.832 | 25,536 | 7.8305 | 0.00% |
| 2022-10-11 | 0 | 10.00 | 9.510 | 10.00 | - | - | 0 | 0 | - | 7.832 | 7.448 | 7.832 | - | - | 0 | - | -0.20% |
| 2022-10-10 | 0 | 10.02 | 9.470 | 10.08 | - | - | 0 | 0 | - | 7.848 | 7.417 | 7.895 | - | - | 0 | - | 0.00% |
| 2022-10-07 | 0 | 10.02 | 8.810 | 10.40 | - | - | 0 | 0 | - | 7.848 | 6.900 | 8.145 | - | - | 0 | - | 0.00% |
| 2022-10-06 | 0 | 10.02 | - | 10.40 | - | - | 0 | 0 | - | 7.848 | - | 8.145 | - | - | 0 | - | 0.00% |
| 2022-10-05 | 0 | 10.02 | 8.210 | 10.42 | - | - | 0 | 0 | - | 7.848 | 6.430 | 8.161 | - | - | 0 | - | 0.00% |
| 2022-10-03 | 0 | 10.02 | - | 10.42 | - | - | 0 | 0 | - | 7.848 | - | 8.161 | - | - | 0 | - | 0.00% |
| 2022-09-30 | 0 | 10.02 | 10.00 | 10.20 | 9.980 | 10.20 | 18,640 | 186,748 | 10.019 | 7.848 | 7.832 | 7.989 | 7.816 | 7.989 | 23,800 | 7.8467 | -7.22% |
| 2022-09-29 | 0 | 10.80 | 10.60 | 10.80 | 11.00 | 11.00 | 6,000 | 66,000 | 11.000 | 8.459 | 8.302 | 8.459 | 8.615 | 8.615 | 7,661 | 8.6152 | 5.88% |
| 2022-09-28 | 0 | 10.20 | 9.200 | 10.20 | - | - | 0 | 0 | - | 7.989 | 7.205 | 7.989 | - | - | 0 | - | 0.00% |
| 2022-09-27 | 0 | 10.20 | 9.400 | 11.70 | - | - | 0 | 0 | - | 7.989 | 7.362 | 9.163 | - | - | 0 | - | 0.00% |
| 2022-09-26 | 0 | 10.20 | 10.00 | 13.00 | 10.20 | 10.20 | 2,000 | 20,400 | 10.200 | 7.989 | 7.832 | 10.18 | 7.989 | 7.989 | 2,554 | 7.9887 | -7.27% |
| 2022-09-23 | 0 | 11.00 | 10.60 | - | - | - | 0 | 0 | - | 8.615 | 8.302 | - | - | - | 0 | - | 0.00% |
| 2022-09-22 | 0 | 11.00 | - | - | - | - | 0 | 0 | - | 8.615 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-21 | 0 | 11.00 | 10.20 | - | - | - | 0 | 0 | - | 8.615 | 7.989 | - | - | - | 0 | - | 0.00% |
| 2022-09-20 | 0 | 11.00 | 10.60 | - | - | - | 0 | 0 | - | 8.615 | 8.302 | - | - | - | 0 | - | 0.00% |
| 2022-09-19 | 0 | 11.00 | 10.60 | - | - | - | 0 | 0 | - | 8.615 | 8.302 | - | - | - | 0 | - | 0.00% |
| 2022-09-16 | 0 | 11.00 | 11.00 | 11.76 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 8.615 | 8.615 | 9.210 | 8.615 | 8.615 | 2,554 | 8.6152 | -6.70% |
| 2022-09-15 | 0 | 11.79 | - | 14.10 | - | - | 0 | 0 | - | 9.234 | - | 11.04 | - | - | 0 | - | 0.00% |
| 2022-09-14 | 0 | 11.79 | - | 11.80 | - | - | 0 | 0 | - | 9.234 | - | 9.242 | - | - | 0 | - | -0.00% |
| 2022-09-13 | 0 | 12.00 | 11.20 | - | - | - | 0 | 0 | - | 9.234 | 8.618 | - | - | - | 0 | - | 0.00% |
| 2022-09-09 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 9.234 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-08 | 0 | 12.00 | - | - | - | - | 0 | 0 | - | 9.234 | - | - | - | - | 0 | - | 0.00% |
| 2022-09-07 | 0 | 12.00 | - | - | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 9.234 | - | - | 9.234 | 9.234 | 2,599 | 9.2340 | 0.00% |
| 2022-09-06 | 0 | 12.00 | 12.00 | 13.00 | - | - | 0 | 0 | - | 9.234 | 9.234 | 10.00 | - | - | 0 | - | 3.45% |
| 2022-09-05 | 0 | 11.60 | 11.00 | 12.00 | - | - | 0 | 0 | - | 8.926 | 8.464 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-09-02 | 0 | 11.60 | 11.60 | - | - | - | 0 | 0 | - | 8.926 | 8.926 | - | - | - | 0 | - | 2.65% |
| 2022-09-01 | 0 | 11.30 | 11.30 | 12.60 | - | - | 0 | 0 | - | 8.695 | 8.695 | 9.696 | - | - | 0 | - | 4.63% |
| 2022-08-31 | 0 | 10.80 | 10.80 | 12.00 | - | - | 0 | 0 | - | 8.311 | 8.311 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-08-30 | 0 | 10.80 | 10.50 | 12.00 | - | - | 0 | 0 | - | 8.311 | 8.080 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-08-29 | 0 | 10.80 | 10.50 | 12.00 | - | - | 0 | 0 | - | 8.311 | 8.080 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-08-26 | 0 | 10.80 | 10.80 | 12.00 | - | - | 0 | 0 | - | 8.311 | 8.311 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-08-25 | 0 | 10.80 | 10.50 | - | - | - | 0 | 0 | - | 8.311 | 8.080 | - | - | - | 0 | - | 0.00% |
| 2022-08-24 | 0 | 10.80 | 10.24 | 11.80 | - | - | 0 | 0 | - | 8.311 | 7.880 | 9.080 | - | - | 0 | - | 0.00% |
| 2022-08-23 | 0 | 10.80 | 10.10 | 11.80 | - | - | 0 | 0 | - | 8.311 | 7.772 | 9.080 | - | - | 0 | - | 0.00% |
| 2022-08-22 | 0 | 10.80 | 10.20 | 12.00 | - | - | 0 | 0 | - | 8.311 | 7.849 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-08-19 | 0 | 10.80 | 10.50 | 12.20 | - | - | 0 | 0 | - | 8.311 | 8.080 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-08-18 | 0 | 10.80 | 10.80 | 11.00 | 10.00 | 10.80 | 6,000 | 62,600 | 10.433 | 8.311 | 8.311 | 8.464 | 7.695 | 8.311 | 7,797 | 8.0284 | 0.75% |
| 2022-08-17 | 0 | 10.72 | 10.12 | 12.00 | - | - | 0 | 0 | - | 8.249 | 7.787 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-08-16 | 0 | 10.72 | 10.72 | 12.20 | 9.760 | 10.64 | 12,000 | 125,760 | 10.480 | 8.249 | 8.249 | 9.388 | 7.510 | 8.187 | 15,595 | 8.0643 | -5.13% |
| 2022-08-15 | 0 | 11.30 | 9.760 | 12.20 | - | - | 0 | 0 | - | 8.695 | 7.510 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-08-12 | 0 | 11.30 | 10.20 | 11.60 | - | - | 0 | 0 | - | 8.695 | 7.849 | 8.926 | - | - | 0 | - | 0.00% |
| 2022-08-11 | 0 | 11.30 | 10.20 | 11.80 | - | - | 0 | 0 | - | 8.695 | 7.849 | 9.080 | - | - | 0 | - | 0.00% |
| 2022-08-10 | 0 | 11.30 | 10.50 | 11.80 | - | - | 0 | 0 | - | 8.695 | 8.080 | 9.080 | - | - | 0 | - | 0.00% |
| 2022-08-09 | 0 | 11.30 | 11.20 | 11.30 | - | - | 0 | 0 | - | 8.695 | 8.618 | 8.695 | - | - | 0 | - | 3.67% |
| 2022-08-08 | 0 | 10.90 | 9.760 | 12.20 | - | - | 0 | 0 | - | 8.388 | 7.510 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-08-05 | 0 | 10.90 | 9.750 | 12.20 | - | - | 0 | 0 | - | 8.388 | 7.503 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-08-04 | 0 | 10.90 | 10.00 | 12.20 | - | - | 0 | 0 | - | 8.388 | 7.695 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-08-03 | 0 | 10.90 | 10.20 | 12.20 | - | - | 0 | 0 | - | 8.388 | 7.849 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-08-02 | 0 | 10.90 | 10.90 | 12.20 | 10.90 | 10.90 | 2,000 | 21,800 | 10.900 | 8.388 | 8.388 | 9.388 | 8.388 | 8.388 | 2,599 | 8.3875 | -10.66% |
| 2022-08-01 | 0 | 12.20 | 10.90 | 12.20 | - | - | 0 | 0 | - | 9.388 | 8.388 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-07-29 | 0 | 12.20 | 10.90 | 12.20 | - | - | 0 | 0 | - | 9.388 | 8.388 | 9.388 | - | - | 0 | - | 0.00% |
| 2022-07-28 | 0 | 12.20 | 10.90 | 13.60 | - | - | 0 | 0 | - | 9.388 | 8.388 | 10.47 | - | - | 0 | - | 0.00% |
| 2022-07-27 | 0 | 12.20 | 10.90 | 13.60 | - | - | 0 | 0 | - | 9.388 | 8.388 | 10.47 | - | - | 0 | - | 0.00% |
| 2022-07-26 | 0 | 12.20 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.388 | 8.464 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-07-25 | 0 | 12.20 | 11.20 | 13.00 | - | - | 0 | 0 | - | 9.388 | 8.618 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-07-22 | 0 | 12.20 | 11.12 | 13.00 | - | - | 0 | 0 | - | 9.388 | 8.557 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-07-21 | 0 | 12.20 | 11.02 | 13.00 | - | - | 0 | 0 | - | 9.388 | 8.480 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-07-20 | 0 | 12.20 | 11.02 | 13.38 | 11.98 | 12.20 | 110,000 | 1,332,800 | 12.116 | 9.388 | 8.480 | 10.30 | 9.219 | 9.388 | 142,950 | 9.3235 | 1.67% |
| 2022-07-19 | 0 | 12.00 | 11.20 | 12.00 | - | - | 0 | 0 | - | 9.234 | 8.618 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-07-18 | 0 | 12.00 | 11.00 | 12.10 | - | - | 0 | 0 | - | 9.234 | 8.464 | 9.311 | - | - | 0 | - | 0.00% |
| 2022-07-15 | 0 | 12.00 | 11.00 | 12.00 | - | - | 0 | 0 | - | 9.234 | 8.464 | 9.234 | - | - | 0 | - | 0.00% |
| 2022-07-14 | 0 | 12.00 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.234 | 8.464 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-07-13 | 0 | 12.00 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.234 | 8.464 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-07-12 | 0 | 12.00 | 11.00 | 13.00 | - | - | 0 | 0 | - | 9.234 | 8.464 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-07-11 | 0 | 12.00 | 12.00 | 12.80 | - | - | 0 | 0 | - | 9.234 | 9.234 | 9.850 | - | - | 0 | - | 4.35% |
| 2022-07-08 | 0 | 11.50 | 11.50 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.849 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-07-07 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.464 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-07-06 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.464 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-07-05 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.464 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-07-04 | 0 | 11.50 | 11.16 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.588 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-30 | 0 | 11.50 | 11.00 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.464 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-29 | 0 | 11.50 | 11.30 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.695 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-28 | 0 | 11.50 | 10.90 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.388 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-27 | 0 | 11.50 | 10.90 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.388 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-24 | 0 | 11.50 | 10.90 | 12.80 | - | - | 0 | 0 | - | 8.849 | 8.388 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-23 | 0 | 11.50 | 10.00 | 12.80 | - | - | 0 | 0 | - | 8.849 | 7.695 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-22 | 0 | 11.50 | 9.900 | 12.80 | - | - | 0 | 0 | - | 8.849 | 7.618 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-21 | 0 | 11.50 | 10.00 | 12.70 | - | - | 0 | 0 | - | 8.849 | 7.695 | 9.773 | - | - | 0 | - | 0.00% |
| 2022-06-20 | 0 | 11.50 | 9.890 | 12.80 | - | - | 0 | 0 | - | 8.849 | 7.610 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-17 | 0 | 11.50 | 9.900 | 12.80 | - | - | 0 | 0 | - | 8.849 | 7.618 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-16 | 0 | 11.50 | 9.890 | 12.80 | - | - | 0 | 0 | - | 8.849 | 7.610 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-15 | 0 | 11.50 | 10.20 | 12.80 | - | - | 0 | 0 | - | 8.849 | 7.849 | 9.850 | - | - | 0 | - | 0.00% |
| 2022-06-14 | 0 | 11.50 | - | - | - | - | 0 | 0 | - | 8.849 | - | - | - | - | 0 | - | 0.00% |
| 2022-06-13 | 0 | 11.50 | 10.50 | - | - | - | 0 | 0 | - | 8.849 | 8.080 | - | - | - | 0 | - | 0.00% |
| 2022-06-10 | 0 | 11.50 | 11.00 | - | - | - | 0 | 0 | - | 8.849 | 8.464 | - | - | - | 0 | - | 0.00% |
| 2022-06-09 | 0 | 11.50 | 11.00 | - | - | - | 0 | 0 | - | 8.849 | 8.464 | - | - | - | 0 | - | 0.00% |
| 2022-06-08 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 8.849 | 8.849 | - | - | - | 0 | - | 6.48% |
| 2022-06-07 | 0 | 10.80 | 10.80 | - | 10.40 | 10.40 | 6,000 | 62,400 | 10.400 | 8.311 | 8.311 | - | 8.003 | 8.003 | 7,797 | 8.0028 | 0.93% |
| 2022-06-06 | 0 | 10.70 | 10.70 | 11.94 | 10.50 | 10.50 | 2,000 | 21,000 | 10.500 | 8.234 | 8.234 | 9.188 | 8.080 | 8.080 | 2,599 | 8.0797 | -6.96% |
| 2022-06-02 | 0 | 11.50 | 11.20 | 11.50 | - | - | 0 | 0 | - | 8.849 | 8.618 | 8.849 | - | - | 0 | - | -4.33% |
| 2022-06-01 | 0 | 12.02 | 10.90 | 13.80 | - | - | 0 | 0 | - | 9.249 | 8.388 | 10.62 | - | - | 0 | - | 0.00% |
| 2022-05-31 | 0 | 12.02 | 10.80 | - | - | - | 0 | 0 | - | 9.249 | 8.311 | - | - | - | 0 | - | 0.00% |
| 2022-05-30 | 0 | 12.02 | 10.80 | - | - | - | 0 | 0 | - | 9.249 | 8.311 | - | - | - | 0 | - | 0.00% |
| 2022-05-27 | 0 | 12.02 | 11.50 | - | - | - | 0 | 0 | - | 9.249 | 8.849 | - | - | - | 0 | - | 0.00% |
| 2022-05-26 | 0 | 12.02 | 11.50 | - | - | - | 0 | 0 | - | 9.249 | 8.849 | - | - | - | 0 | - | 0.00% |
| 2022-05-25 | 0 | 12.02 | 12.02 | 13.90 | 12.02 | 12.02 | 8,000 | 96,160 | 12.020 | 9.249 | 9.249 | 10.70 | 9.249 | 9.249 | 10,396 | 9.2494 | -1.64% |
| 2022-05-24 | 0 | 12.22 | 11.90 | 13.90 | - | - | 0 | 0 | - | 9.403 | 9.157 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-23 | 0 | 12.22 | 12.00 | 12.40 | 12.22 | 12.40 | 4,000 | 49,240 | 12.310 | 9.403 | 9.234 | 9.542 | 9.403 | 9.542 | 5,198 | 9.4725 | -3.78% |
| 2022-05-20 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-19 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-18 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-17 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-16 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-13 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-12 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-11 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-10 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-06 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-05 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-04 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-05-03 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-29 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-28 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-27 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-26 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-25 | 0 | 12.70 | 11.40 | 13.90 | - | - | 0 | 0 | - | 9.773 | 8.772 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-22 | 0 | 12.70 | 12.00 | 13.90 | - | - | 0 | 0 | - | 9.773 | 9.234 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-21 | 0 | 12.70 | 12.00 | - | - | - | 0 | 0 | - | 9.773 | 9.234 | - | - | - | 0 | - | 0.00% |
| 2022-04-20 | 0 | 12.70 | 12.00 | - | - | - | 0 | 0 | - | 9.773 | 9.234 | - | - | - | 0 | - | 0.00% |
| 2022-04-19 | 0 | 12.70 | 12.00 | - | - | - | 0 | 0 | - | 9.773 | 9.234 | - | - | - | 0 | - | 0.00% |
| 2022-04-14 | 0 | 12.70 | 12.60 | 12.76 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 9.773 | 9.696 | 9.819 | 9.773 | 9.773 | 2,599 | 9.7726 | -0.47% |
| 2022-04-13 | 0 | 12.76 | 12.76 | 13.90 | - | - | 0 | 0 | - | 9.819 | 9.819 | 10.70 | - | - | 0 | - | 0.47% |
| 2022-04-12 | 0 | 12.70 | 12.70 | 13.90 | - | - | 0 | 0 | - | 9.773 | 9.773 | 10.70 | - | - | 0 | - | 0.16% |
| 2022-04-11 | 0 | 12.68 | 12.68 | 13.90 | - | - | 0 | 0 | - | 9.757 | 9.757 | 10.70 | - | - | 0 | - | 0.63% |
| 2022-04-08 | 0 | 12.60 | 12.60 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.696 | 10.70 | - | - | 0 | - | 0.80% |
| 2022-04-07 | 0 | 12.50 | 11.60 | 13.50 | - | - | 0 | 0 | - | 9.619 | 8.926 | 10.39 | - | - | 0 | - | 0.00% |
| 2022-04-06 | 0 | 12.50 | 11.60 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.926 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-04-04 | 0 | 12.50 | 11.50 | - | - | - | 0 | 0 | - | 9.619 | 8.849 | - | - | - | 0 | - | 0.00% |
| 2022-04-01 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-31 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-30 | 0 | 12.50 | 11.60 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.926 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-29 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-28 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-25 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-24 | 0 | 12.50 | 11.70 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.003 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-23 | 0 | 12.50 | 11.70 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.003 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-22 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-21 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-18 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-17 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-16 | 0 | 12.50 | 11.50 | 13.20 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.16 | - | - | 0 | - | 0.00% |
| 2022-03-15 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-14 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-11 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-10 | 0 | 12.50 | 11.50 | 12.50 | - | - | 0 | 0 | - | 9.619 | 8.849 | 9.619 | - | - | 0 | - | 0.00% |
| 2022-03-09 | 0 | 12.50 | 11.50 | 13.90 | - | - | 0 | 0 | - | 9.619 | 8.849 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-08 | 0 | 12.50 | 12.02 | 12.50 | - | - | 0 | 0 | - | 9.619 | 9.249 | 9.619 | - | - | 0 | - | 0.00% |
| 2022-03-07 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-04 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-03 | 0 | 12.50 | 12.00 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.234 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-02 | 0 | 12.50 | 12.10 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.311 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-03-01 | 0 | 12.50 | 12.10 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.311 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-02-28 | 0 | 12.50 | 12.10 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.311 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-02-25 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-02-24 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-02-23 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-02-22 | 0 | 12.50 | 11.80 | 13.90 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-02-21 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.465 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-18 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.465 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-17 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.465 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-16 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.465 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-15 | 0 | 12.50 | 12.50 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.619 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-14 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.388 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-11 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.388 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-10 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.388 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-09 | 0 | 12.50 | 12.20 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.388 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-08 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-07 | 0 | 12.50 | 12.10 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.311 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-02-04 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-31 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-28 | 0 | 12.50 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.465 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-27 | 0 | 12.50 | 11.80 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.080 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-26 | 0 | 12.50 | 12.50 | 13.00 | - | - | 0 | 0 | - | 9.619 | 9.619 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-25 | 0 | 12.50 | 12.50 | 13.00 | 12.50 | 12.50 | 2,000 | 25,000 | 12.500 | 9.619 | 9.619 | 10.00 | 9.619 | 9.619 | 2,599 | 9.6187 | -1.57% |
| 2022-01-24 | 0 | 12.70 | 12.00 | 13.00 | - | - | 0 | 0 | - | 9.773 | 9.234 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-21 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 2,000 | 25,400 | 12.700 | 9.773 | 9.773 | 10.00 | 9.773 | 9.773 | 2,599 | 9.7726 | 0.00% |
| 2022-01-20 | 0 | 12.70 | 12.70 | 13.00 | - | - | 0 | 0 | - | 9.773 | 9.773 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-19 | 0 | 12.70 | 12.70 | 13.00 | - | - | 0 | 0 | - | 9.773 | 9.773 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-18 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 8,000 | 101,600 | 12.700 | 9.773 | 9.773 | 10.00 | 9.773 | 9.773 | 10,396 | 9.7726 | 0.00% |
| 2022-01-17 | 0 | 12.70 | 12.30 | 13.00 | - | - | 0 | 0 | - | 9.773 | 9.465 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-14 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 10,000 | 127,000 | 12.700 | 9.773 | 9.773 | 10.00 | 9.773 | 9.773 | 12,995 | 9.7726 | 0.00% |
| 2022-01-13 | 0 | 12.70 | 12.70 | 13.00 | - | - | 0 | 0 | - | 9.773 | 9.773 | 10.00 | - | - | 0 | - | 0.00% |
| 2022-01-12 | 0 | 12.70 | 12.70 | 13.00 | 12.70 | 12.70 | 4,000 | 50,800 | 12.700 | 9.773 | 9.773 | 10.00 | 9.773 | 9.773 | 5,198 | 9.7726 | 0.79% |
| 2022-01-11 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-01-10 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-01-07 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-01-06 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-01-05 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-01-04 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.70 | - | - | 0 | - | 0.00% |
| 2022-01-03 | 0 | 12.60 | 12.30 | 13.90 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.70 | - | - | 0 | - | 0.00% |
| 2021-12-31 | 0 | 12.60 | 12.30 | 13.88 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.68 | - | - | 0 | - | 0.00% |
| 2021-12-30 | 0 | 12.60 | 12.30 | 13.98 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.76 | - | - | 0 | - | 0.00% |
| 2021-12-29 | 0 | 12.60 | 12.30 | - | - | - | 0 | 0 | - | 9.696 | 9.465 | - | - | - | 0 | - | 0.00% |
| 2021-12-28 | 0 | 12.60 | 12.30 | 13.98 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.76 | - | - | 0 | - | 0.00% |
| 2021-12-24 | 0 | 12.60 | 12.30 | 13.98 | - | - | 0 | 0 | - | 9.696 | 9.465 | 10.76 | - | - | 0 | - | 0.00% |
| 2021-12-23 | 0 | 12.60 | 10.72 | 13.98 | - | - | 0 | 0 | - | 9.696 | 8.249 | 10.76 | - | - | 0 | - | 0.00% |
| 2021-12-22 | 0 | 12.60 | 12.60 | 13.98 | 12.50 | 12.60 | 8,000 | 100,600 | 12.575 | 9.696 | 9.696 | 10.76 | 9.619 | 9.696 | 10,396 | 9.6764 | -1.56% |
| 2021-12-21 | 0 | 12.80 | 12.60 | 12.80 | - | - | 0 | 0 | - | 9.850 | 9.696 | 9.850 | - | - | 0 | - | 0.00% |
| 2021-12-20 | 0 | 12.80 | - | - | 12.80 | 12.80 | 2,000 | 25,600 | 12.800 | 9.850 | - | - | 9.850 | 9.850 | 2,599 | 9.8496 | -1.54% |
| 2021-12-17 | 0 | 13.00 | 12.80 | 13.50 | - | - | 0 | 0 | - | 10.00 | 9.850 | 10.39 | - | - | 0 | - | 0.00% |
| 2021-12-16 | 0 | 13.00 | 12.80 | 13.50 | - | - | 0 | 0 | - | 10.00 | 9.850 | 10.39 | - | - | 0 | - | 0.00% |
| 2021-12-15 | 0 | 13.00 | 12.80 | 13.50 | - | - | 0 | 0 | - | 10.00 | 9.850 | 10.39 | - | - | 0 | - | 0.00% |
| 2021-12-14 | 0 | 13.00 | 12.80 | 13.50 | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 10.00 | 9.850 | 10.39 | 10.00 | 10.00 | 5,198 | 10.003 | -1.52% |
| 2021-12-13 | 0 | 13.20 | 13.10 | 13.50 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 10.16 | 10.08 | 10.39 | 10.16 | 10.16 | 2,599 | 10.157 | 1.30% |
| 2021-12-10 | 0 | 13.22 | 13.20 | 13.98 | - | - | 0 | 0 | - | 10.03 | 10.01 | 10.60 | - | - | 0 | - | 0.00% |
| 2021-12-09 | 0 | 13.22 | 13.28 | 13.98 | - | - | 0 | 0 | - | 10.03 | 10.07 | 10.60 | - | - | 0 | - | 0.00% |
| 2021-12-08 | 0 | 13.22 | 13.22 | - | - | - | 0 | 0 | - | 10.03 | 10.03 | - | - | - | 0 | - | 0.15% |
| 2021-12-07 | 0 | 13.20 | 13.20 | 13.60 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 10.01 | 10.01 | 10.31 | 10.01 | 10.01 | 2,637 | 10.011 | -7.69% |
| 2021-12-06 | 0 | 14.30 | - | 14.30 | 14.92 | 14.92 | 2,000 | 29,840 | 14.920 | 10.85 | - | 10.85 | 11.32 | 11.32 | 2,637 | 11.316 | 10.00% |
| 2021-12-03 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 9.860 | 9.025 | - | - | - | 0 | - | 0.00% |
| 2021-12-02 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 9.860 | 9.025 | - | - | - | 0 | - | 0.00% |
| 2021-12-01 | 0 | 13.00 | 12.02 | - | - | - | 0 | 0 | - | 9.860 | 9.116 | - | - | - | 0 | - | 0.00% |
| 2021-11-30 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 9.860 | 9.025 | - | - | - | 0 | - | 0.00% |
| 2021-11-29 | 0 | 13.00 | 11.90 | - | - | - | 0 | 0 | - | 9.860 | 9.025 | - | - | - | 0 | - | 0.00% |
| 2021-11-26 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-25 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-24 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-23 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-22 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-19 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-18 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-17 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-16 | 0 | 13.00 | 12.40 | - | - | - | 118 | 1,463 | 12.398 | 9.860 | 9.405 | - | - | - | 156 | 9.4033 | 0.00% |
| 2021-11-15 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 6,000 | 78,000 | 13.000 | 9.860 | 9.860 | - | 9.860 | 9.860 | 7,911 | 9.8597 | 0.00% |
| 2021-11-12 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-11 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-10 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-09 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-08 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-05 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 4,000 | 52,000 | 13.000 | 9.860 | 9.860 | - | 9.860 | 9.860 | 5,274 | 9.8597 | 0.00% |
| 2021-11-04 | 0 | 13.00 | 12.40 | - | - | - | 0 | 0 | - | 9.860 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-11-03 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 9.860 | 9.860 | - | 9.860 | 9.860 | 2,637 | 9.8597 | 0.31% |
| 2021-11-02 | 0 | 12.96 | 12.96 | - | 12.96 | 12.96 | 32,000 | 414,720 | 12.960 | 9.829 | 9.829 | - | 9.829 | 9.829 | 42,192 | 9.8294 | 0.47% |
| 2021-11-01 | 0 | 12.90 | 12.40 | - | - | - | 0 | 0 | - | 9.784 | 9.405 | - | - | - | 0 | - | 0.00% |
| 2021-10-29 | 0 | 12.90 | 12.90 | - | - | - | 0 | 0 | - | 9.784 | 9.784 | - | - | - | 0 | - | 0.62% |
| 2021-10-28 | 0 | 12.82 | 12.50 | - | - | - | 0 | 0 | - | 9.723 | 9.480 | - | - | - | 0 | - | 0.00% |
| 2021-10-27 | 0 | 12.82 | 11.90 | - | - | - | 0 | 0 | - | 9.723 | 9.025 | - | - | - | 0 | - | 0.00% |
| 2021-10-26 | 0 | 12.82 | 12.82 | - | 12.80 | 12.80 | 4,000 | 51,200 | 12.800 | 9.723 | 9.723 | - | 9.708 | 9.708 | 5,274 | 9.7080 | 2.56% |
| 2021-10-25 | 0 | 12.50 | 12.30 | - | 12.50 | 12.50 | 4,400 | 54,880 | 12.473 | 9.480 | 9.329 | - | 9.480 | 9.480 | 5,801 | 9.4598 | -3.85% |
| 2021-10-22 | 0 | 13.00 | 12.90 | - | 13.00 | 13.00 | 50,000 | 650,000 | 13.000 | 9.860 | 9.784 | - | 9.860 | 9.860 | 65,925 | 9.8597 | 0.00% |
| 2021-10-21 | 0 | 13.00 | 12.90 | 13.00 | - | - | 0 | 0 | - | 9.860 | 9.784 | 9.860 | - | - | 0 | - | 0.00% |
| 2021-10-20 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.00 | 24,000 | 312,000 | 13.000 | 9.860 | 9.784 | 9.860 | 9.860 | 9.860 | 31,644 | 9.8597 | 0.00% |
| 2021-10-19 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 50,000 | 650,000 | 13.000 | 9.860 | 9.860 | 9.936 | 9.860 | 9.860 | 65,925 | 9.8597 | -0.76% |
| 2021-10-18 | 0 | 13.10 | 12.52 | 13.20 | 13.10 | 13.10 | 20,000 | 262,000 | 13.100 | 9.936 | 9.496 | 10.01 | 9.936 | 9.936 | 26,370 | 9.9355 | 0.00% |
| 2021-10-15 | 0 | 13.10 | 12.52 | - | 13.10 | 13.10 | 2,000 | 26,200 | 13.100 | 9.936 | 9.496 | - | 9.936 | 9.936 | 2,637 | 9.9355 | 1.24% |
| 2021-10-12 | 0 | 12.94 | 12.52 | 13.10 | - | - | 0 | 0 | - | 9.814 | 9.496 | 9.936 | - | - | 0 | - | 0.00% |
| 2021-10-11 | 0 | 12.94 | 12.56 | 13.10 | - | - | 0 | 0 | - | 9.814 | 9.526 | 9.936 | - | - | 0 | - | 0.00% |
| 2021-10-08 | 0 | 12.94 | 12.52 | 13.10 | - | - | 0 | 0 | - | 9.814 | 9.496 | 9.936 | - | - | 0 | - | 0.00% |
| 2021-10-07 | 0 | 12.94 | 12.52 | 13.10 | - | - | 0 | 0 | - | 9.814 | 9.496 | 9.936 | - | - | 0 | - | 0.00% |
| 2021-10-06 | 0 | 12.94 | 12.52 | 13.20 | - | - | 0 | 0 | - | 9.814 | 9.496 | 10.01 | - | - | 0 | - | 0.00% |
| 2021-10-05 | 0 | 12.94 | 12.52 | 13.20 | - | - | 0 | 0 | - | 9.814 | 9.496 | 10.01 | - | - | 0 | - | 0.00% |
| 2021-10-04 | 0 | 12.94 | 12.82 | 13.20 | 12.82 | 12.94 | 16,000 | 206,160 | 12.885 | 9.814 | 9.723 | 10.01 | 9.723 | 9.814 | 21,096 | 9.7725 | 1.09% |
| 2021-09-30 | 0 | 12.80 | 12.52 | 12.84 | - | - | 0 | 0 | - | 9.708 | 9.496 | 9.738 | - | - | 0 | - | 0.00% |
| 2021-09-29 | 0 | 12.80 | 12.52 | 12.84 | - | - | 0 | 0 | - | 9.708 | 9.496 | 9.738 | - | - | 0 | - | 0.00% |
| 2021-09-28 | 0 | 12.80 | 12.60 | 12.84 | - | - | 0 | 0 | - | 9.708 | 9.556 | 9.738 | - | - | 0 | - | 0.00% |
| 2021-09-27 | 0 | 12.80 | 12.52 | 12.84 | - | - | 0 | 0 | - | 9.708 | 9.496 | 9.738 | - | - | 0 | - | 0.00% |
| 2021-09-24 | 0 | 12.80 | 12.54 | 12.80 | - | - | 0 | 0 | - | 9.708 | 9.511 | 9.708 | - | - | 0 | - | -0.78% |
| 2021-09-23 | 0 | 12.90 | 12.50 | 12.90 | - | - | 0 | 0 | - | 9.784 | 9.480 | 9.784 | - | - | 0 | - | 0.00% |
| 2021-09-21 | 0 | 12.90 | 12.70 | 12.90 | - | - | 0 | 0 | - | 9.784 | 9.632 | 9.784 | - | - | 0 | - | 0.00% |
| 2021-09-20 | 0 | 12.90 | - | 12.90 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 9.784 | - | 9.784 | 9.784 | 9.784 | 5,274 | 9.7839 | -2.57% |
| 2021-09-17 | 0 | 13.24 | 12.90 | 13.24 | - | - | 0 | 0 | - | 10.04 | 9.784 | 10.04 | - | - | 0 | - | -1.19% |
| 2021-09-16 | 0 | 13.40 | 12.90 | 13.40 | - | - | 0 | 0 | - | 10.16 | 9.784 | 10.16 | - | - | 0 | - | 0.00% |
| 2021-09-15 | 0 | 13.40 | 12.90 | 13.40 | - | - | 0 | 0 | - | 10.16 | 9.784 | 10.16 | - | - | 0 | - | 0.00% |
| 2021-09-14 | 0 | 13.40 | 12.90 | 13.40 | - | - | 0 | 0 | - | 10.16 | 9.784 | 10.16 | - | - | 0 | - | -0.07% |
| 2021-09-13 | 0 | 13.41 | 12.90 | 13.80 | - | - | 0 | 0 | - | 10.17 | 9.784 | 10.47 | - | - | 0 | - | -0.00% |
| 2021-09-10 | 0 | 13.60 | 13.02 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.737 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-09-09 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-09-08 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-09-07 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-09-06 | 0 | 13.60 | 11.70 | 15.50 | - | - | 0 | 0 | - | 10.17 | 8.750 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-09-03 | 0 | 13.60 | 12.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 8.974 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-09-02 | 0 | 13.60 | 12.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 8.974 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-09-01 | 0 | 13.60 | 11.80 | 15.50 | - | - | 0 | 0 | - | 10.17 | 8.825 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-31 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-30 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-27 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-26 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-25 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-24 | 0 | 13.60 | 13.60 | 15.50 | - | - | 0 | 0 | - | 10.17 | 10.17 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-23 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-20 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-19 | 0 | 13.60 | 13.00 | 14.80 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.07 | - | - | 0 | - | 0.00% |
| 2021-08-18 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-17 | 0 | 13.60 | 13.00 | 15.50 | - | - | 30 | 387 | 12.900 | 10.17 | 9.722 | 11.59 | - | - | 40 | 9.6472 | 0.00% |
| 2021-08-16 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-13 | 0 | 13.60 | 13.10 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.797 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-12 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-11 | 0 | 13.60 | 13.00 | - | - | - | 0 | 0 | - | 10.17 | 9.722 | - | - | - | 0 | - | 0.00% |
| 2021-08-10 | 0 | 13.60 | 13.00 | 13.56 | - | - | 0 | 0 | - | 10.17 | 9.722 | 10.14 | - | - | 0 | - | 0.00% |
| 2021-08-09 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-06 | 0 | 13.60 | 13.00 | 15.50 | - | - | 20 | 272 | 13.600 | 10.17 | 9.722 | 11.59 | - | - | 27 | 10.171 | 0.00% |
| 2021-08-05 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-04 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-03 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.722 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-08-02 | 0 | 13.60 | 12.00 | 15.50 | - | - | 0 | 0 | - | 10.17 | 8.974 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-30 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-29 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-28 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-27 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-26 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-23 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-22 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-21 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-20 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-19 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-16 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-15 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-14 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-13 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-12 | 0 | 13.60 | 13.30 | - | - | - | 0 | 0 | - | 10.17 | 9.946 | - | - | - | 0 | - | 0.00% |
| 2021-07-09 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-08 | 0 | 13.60 | 13.30 | 15.50 | - | - | 0 | 0 | - | 10.17 | 9.946 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-07 | 0 | 13.60 | 13.40 | 15.50 | - | - | 0 | 0 | - | 10.17 | 10.02 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-07-06 | 0 | 13.60 | 13.40 | - | - | - | 0 | 0 | - | 10.17 | 10.02 | - | - | - | 0 | - | 0.00% |
| 2021-07-05 | 0 | 13.60 | 13.30 | - | - | - | 0 | 0 | - | 10.17 | 9.946 | - | - | - | 0 | - | 0.00% |
| 2021-07-02 | 0 | 13.60 | 13.50 | 15.50 | - | - | 0 | 0 | - | 10.17 | 10.10 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-06-30 | 0 | 13.60 | 13.40 | 14.00 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 10.17 | 10.02 | 10.47 | 10.17 | 10.17 | 5,349 | 10.171 | -2.86% |
| 2021-06-29 | 0 | 14.00 | 13.30 | 16.00 | - | - | 0 | 0 | - | 10.47 | 9.946 | 11.97 | - | - | 0 | - | 0.00% |
| 2021-06-28 | 0 | 14.00 | - | - | - | - | 0 | 0 | - | 10.47 | - | - | - | - | 0 | - | 0.00% |
| 2021-06-25 | 0 | 14.00 | 14.00 | 14.14 | 14.00 | 14.00 | 26,000 | 364,000 | 14.000 | 10.47 | 10.47 | 10.57 | 10.47 | 10.47 | 34,767 | 10.470 | 0.57% |
| 2021-06-24 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.41 | 9.946 | 10.57 | - | - | 0 | - | 0.00% |
| 2021-06-23 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.41 | 9.946 | 10.57 | - | - | 0 | - | 0.00% |
| 2021-06-22 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.41 | 9.946 | 10.57 | - | - | 0 | - | 0.00% |
| 2021-06-21 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.41 | 9.946 | 10.57 | - | - | 0 | - | 0.00% |
| 2021-06-18 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.41 | 9.946 | 10.57 | - | - | 0 | - | 0.00% |
| 2021-06-17 | 0 | 13.92 | 13.30 | 14.14 | - | - | 0 | 0 | - | 10.41 | 9.946 | 10.57 | - | - | 0 | - | 0.00% |
| 2021-06-16 | 0 | 13.92 | 13.30 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.946 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-15 | 0 | 13.92 | 13.34 | - | - | - | 0 | 0 | - | 10.41 | 9.976 | - | - | - | 0 | - | 0.00% |
| 2021-06-11 | 0 | 13.92 | 13.30 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.946 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-10 | 0 | 13.92 | 13.22 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.886 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-09 | 0 | 13.92 | 13.22 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.886 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-08 | 0 | 13.92 | 13.22 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.886 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-07 | 0 | 13.92 | 13.30 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.946 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-04 | 0 | 13.92 | 13.20 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.872 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-03 | 0 | 13.92 | 13.20 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.872 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-02 | 0 | 13.92 | 13.24 | 15.90 | - | - | 0 | 0 | - | 10.41 | 9.901 | 11.89 | - | - | 0 | - | 0.00% |
| 2021-06-01 | 0 | 13.92 | 13.92 | 14.26 | 13.50 | 13.92 | 14,000 | 191,720 | 13.694 | 10.41 | 10.41 | 10.66 | 10.10 | 10.41 | 18,721 | 10.241 | 3.88% |
| 2021-05-31 | 0 | 13.40 | 13.40 | - | - | - | 0 | 0 | - | 10.02 | 10.02 | - | - | - | 0 | - | 0.00% |
| 2021-05-28 | 0 | 13.40 | 13.12 | 15.30 | - | - | 0 | 0 | - | 10.02 | 9.812 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-05-27 | 0 | 13.40 | 13.10 | 15.30 | - | - | 0 | 0 | - | 10.02 | 9.797 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-05-26 | 0 | 13.40 | 13.32 | 15.30 | - | - | 0 | 0 | - | 10.02 | 9.961 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-05-25 | 0 | 13.40 | 13.10 | 15.30 | - | - | 0 | 0 | - | 10.02 | 9.797 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-05-24 | 0 | 13.40 | 13.30 | 15.30 | - | - | 0 | 0 | - | 10.02 | 9.946 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-05-21 | 0 | 13.40 | 13.40 | 15.00 | 13.10 | 13.50 | 8,000 | 106,400 | 13.300 | 10.02 | 10.02 | 11.22 | 9.797 | 10.10 | 10,697 | 9.9463 | -2.90% |
| 2021-05-20 | 0 | 13.80 | 13.08 | 15.60 | - | - | 0 | 0 | - | 10.32 | 9.782 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-18 | 0 | 13.80 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.32 | 10.10 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-17 | 0 | 13.80 | 13.32 | 15.60 | - | - | 0 | 0 | - | 10.32 | 9.961 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-14 | 0 | 13.80 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.32 | 10.10 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-13 | 0 | 13.80 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.32 | 10.10 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-12 | 0 | 13.80 | 13.04 | 15.60 | - | - | 0 | 0 | - | 10.32 | 9.752 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-11 | 0 | 13.80 | 13.02 | 15.60 | - | - | 0 | 0 | - | 10.32 | 9.737 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-10 | 0 | 13.80 | 13.60 | 15.60 | - | - | 0 | 0 | - | 10.32 | 10.17 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-07 | 0 | 13.80 | 13.50 | 15.00 | - | - | 0 | 0 | - | 10.32 | 10.10 | 11.22 | - | - | 0 | - | 0.00% |
| 2021-05-06 | 0 | 13.80 | 13.80 | 15.00 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 10.32 | 10.32 | 11.22 | 10.32 | 10.32 | 5,349 | 10.320 | -0.58% |
| 2021-05-05 | 0 | 13.88 | 13.02 | 15.60 | - | - | 0 | 0 | - | 10.38 | 9.737 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-04 | 0 | 13.88 | 13.10 | 15.60 | - | - | 0 | 0 | - | 10.38 | 9.797 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-05-03 | 0 | 13.88 | 13.02 | 15.50 | - | - | 0 | 0 | - | 10.38 | 9.737 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-04-30 | 0 | 13.88 | 13.40 | 15.00 | 13.88 | 13.88 | 10,000 | 138,800 | 13.880 | 10.38 | 10.02 | 11.22 | 10.38 | 10.38 | 13,372 | 10.380 | -0.29% |
| 2021-04-29 | 0 | 13.92 | 13.88 | 15.00 | - | - | 0 | 0 | - | 10.41 | 10.38 | 11.22 | - | - | 0 | - | 0.00% |
| 2021-04-28 | 0 | 13.92 | 13.90 | 15.00 | - | - | 0 | 0 | - | 10.41 | 10.40 | 11.22 | - | - | 0 | - | 0.00% |
| 2021-04-27 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.41 | 10.38 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-04-26 | 0 | 13.92 | 13.90 | 15.60 | - | - | 0 | 0 | - | 10.41 | 10.40 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-04-23 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.41 | 10.38 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-04-22 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.41 | 10.38 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-04-21 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.41 | 10.38 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-04-20 | 0 | 13.92 | 13.88 | 15.60 | - | - | 0 | 0 | - | 10.41 | 10.38 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-04-19 | 0 | 13.92 | 13.92 | 15.60 | - | - | 0 | 0 | - | 10.41 | 10.41 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-04-16 | 0 | 13.92 | 13.92 | 15.40 | - | - | 0 | 0 | - | 10.41 | 10.41 | 11.52 | - | - | 0 | - | 1.31% |
| 2021-04-15 | 0 | 13.74 | 13.74 | 15.40 | - | - | 0 | 0 | - | 10.28 | 10.28 | 11.52 | - | - | 0 | - | 0.15% |
| 2021-04-14 | 0 | 13.72 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.26 | 10.25 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-04-13 | 0 | 13.72 | 13.68 | 15.40 | - | - | 0 | 0 | - | 10.26 | 10.23 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-04-12 | 0 | 13.72 | 13.68 | 15.40 | - | - | 0 | 0 | - | 10.26 | 10.23 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-04-09 | 0 | 13.72 | 13.68 | 14.00 | - | - | 0 | 0 | - | 10.26 | 10.23 | 10.47 | - | - | 0 | - | 0.00% |
| 2021-04-08 | 0 | 13.72 | 13.66 | 15.40 | - | - | 0 | 0 | - | 10.26 | 10.22 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-04-07 | 0 | 13.72 | 13.66 | 15.40 | - | - | 0 | 0 | - | 10.26 | 10.22 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-04-01 | 0 | 13.72 | 13.70 | 13.80 | 13.72 | 13.80 | 8,000 | 110,240 | 13.780 | 10.26 | 10.25 | 10.32 | 10.26 | 10.32 | 10,697 | 10.305 | -0.15% |
| 2021-03-31 | 0 | 13.74 | 13.66 | 15.40 | - | - | 0 | 0 | - | 10.28 | 10.22 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-03-30 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.28 | 10.25 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-03-29 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.28 | 10.25 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-03-26 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.28 | 10.25 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-03-25 | 0 | 13.74 | 13.70 | 15.40 | - | - | 0 | 0 | - | 10.28 | 10.25 | 11.52 | - | - | 0 | - | 0.00% |
| 2021-03-24 | 0 | 13.74 | 13.70 | 15.40 | 13.74 | 13.74 | 2,000 | 27,480 | 13.740 | 10.28 | 10.25 | 11.52 | 10.28 | 10.28 | 2,674 | 10.275 | -0.43% |
| 2021-03-23 | 0 | 13.80 | 13.80 | 15.30 | 13.80 | 13.80 | 26,000 | 358,800 | 13.800 | 10.32 | 10.32 | 11.44 | 10.32 | 10.32 | 34,767 | 10.320 | 0.44% |
| 2021-03-22 | 0 | 13.74 | 13.74 | 15.30 | - | - | 0 | 0 | - | 10.28 | 10.28 | 11.44 | - | - | 0 | - | 0.15% |
| 2021-03-19 | 0 | 13.72 | 13.72 | 14.08 | 13.72 | 13.84 | 20,000 | 275,520 | 13.776 | 10.26 | 10.26 | 10.53 | 10.26 | 10.35 | 26,744 | 10.302 | -0.15% |
| 2021-03-18 | 0 | 13.74 | 13.70 | 15.30 | 13.74 | 13.80 | 12,000 | 165,280 | 13.773 | 10.28 | 10.25 | 11.44 | 10.28 | 10.32 | 16,046 | 10.300 | -0.43% |
| 2021-03-17 | 0 | 13.80 | 13.80 | 14.30 | 13.80 | 13.90 | 14,000 | 193,600 | 13.829 | 10.32 | 10.32 | 10.69 | 10.32 | 10.40 | 18,721 | 10.342 | -0.58% |
| 2021-03-16 | 0 | 13.88 | 13.74 | 15.30 | 13.88 | 13.88 | 8,000 | 111,040 | 13.880 | 10.38 | 10.28 | 11.44 | 10.38 | 10.38 | 10,697 | 10.380 | -0.14% |
| 2021-03-15 | 0 | 13.90 | 13.88 | 14.20 | - | - | 0 | 0 | - | 10.40 | 10.38 | 10.62 | - | - | 0 | - | 0.00% |
| 2021-03-12 | 0 | 13.90 | 13.90 | 14.20 | 13.80 | 13.80 | 2,640 | 36,419 | 13.795 | 10.40 | 10.40 | 10.62 | 10.32 | 10.32 | 3,530 | 10.317 | 0.00% |
| 2021-03-11 | 0 | 13.90 | 13.50 | - | - | - | 0 | 0 | - | 10.40 | 10.10 | - | - | - | 0 | - | 0.00% |
| 2021-03-10 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.10 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-03-09 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.10 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-03-08 | 0 | 13.90 | 13.50 | - | - | - | 0 | 0 | - | 10.40 | 10.10 | - | - | - | 0 | - | 0.00% |
| 2021-03-05 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.10 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-03-04 | 0 | 13.90 | 13.50 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.10 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-03-03 | 0 | 13.90 | 13.70 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.25 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-03-02 | 0 | 13.90 | 13.84 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.35 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-03-01 | 0 | 13.90 | 13.82 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.34 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-02-26 | 0 | 13.90 | 13.90 | 15.30 | - | - | 0 | 0 | - | 10.40 | 10.40 | 11.44 | - | - | 0 | - | 0.00% |
| 2021-02-25 | 0 | 13.90 | 13.90 | 14.30 | 13.90 | 13.90 | 18,000 | 251,000 | 13.944 | 10.40 | 10.40 | 10.69 | 10.40 | 10.40 | 24,069 | 10.428 | 1.46% |
| 2021-02-24 | 0 | 13.70 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.25 | 10.17 | 10.47 | - | - | 0 | - | 0.00% |
| 2021-02-23 | 0 | 13.70 | 13.50 | 14.00 | - | - | 0 | 0 | - | 10.25 | 10.10 | 10.47 | - | - | 0 | - | 0.00% |
| 2021-02-22 | 0 | 13.70 | 13.50 | 15.10 | - | - | 0 | 0 | - | 10.25 | 10.10 | 11.29 | - | - | 0 | - | 0.00% |
| 2021-02-19 | 0 | 13.70 | 13.50 | 15.10 | - | - | 0 | 0 | - | 10.25 | 10.10 | 11.29 | - | - | 0 | - | 0.00% |
| 2021-02-18 | 0 | 13.70 | 13.70 | 14.90 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 10.25 | 10.25 | 11.14 | 10.10 | 10.10 | 2,674 | 10.096 | 0.00% |
| 2021-02-17 | 0 | 13.70 | 13.70 | 14.20 | - | - | 0 | 0 | - | 10.25 | 10.25 | 10.62 | - | - | 0 | - | 1.48% |
| 2021-02-16 | 0 | 13.50 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.10 | 10.10 | 10.62 | - | - | 0 | - | 3.85% |
| 2021-02-11 | 0 | 13.00 | 13.00 | - | - | - | 0 | 0 | - | 9.722 | 9.722 | - | - | - | 0 | - | 0.00% |
| 2021-02-10 | 0 | 13.00 | 13.00 | 15.40 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 9.722 | 9.722 | 11.52 | 9.722 | 9.722 | 2,674 | 9.7219 | -3.70% |
| 2021-02-09 | 0 | 13.50 | 13.50 | 15.20 | - | - | 0 | 0 | - | 10.10 | 10.10 | 11.37 | - | - | 0 | - | 1.50% |
| 2021-02-08 | 0 | 13.30 | - | 15.20 | - | - | 0 | 0 | - | 9.946 | - | 11.37 | - | - | 0 | - | 0.00% |
| 2021-02-05 | 0 | 13.30 | 13.30 | 15.20 | 13.30 | 13.30 | 8,000 | 106,400 | 13.300 | 9.946 | 9.946 | 11.37 | 9.946 | 9.946 | 10,697 | 9.9463 | 0.00% |
| 2021-02-04 | 0 | 13.30 | 13.30 | 15.80 | 13.30 | 13.30 | 3,289 | 43,589 | 13.253 | 9.946 | 9.946 | 11.82 | 9.946 | 9.946 | 4,398 | 9.9111 | -3.90% |
| 2021-02-03 | 0 | 13.84 | 13.20 | 13.84 | 13.92 | 13.98 | 6,640 | 91,296 | 13.749 | 10.35 | 9.872 | 10.35 | 10.41 | 10.45 | 8,879 | 10.282 | -0.86% |
| 2021-02-02 | 0 | 13.96 | 11.90 | 13.96 | - | - | 0 | 0 | - | 10.44 | 8.899 | 10.44 | - | - | 0 | - | -0.14% |
| 2021-02-01 | 0 | 13.98 | 12.02 | 14.00 | - | - | 25,100 | 350,898 | 13.980 | 10.45 | 8.989 | 10.47 | - | - | 33,563 | 10.455 | 0.00% |
| 2021-01-29 | 0 | 13.98 | 13.88 | 14.50 | 13.88 | 13.98 | 4,000 | 55,720 | 13.930 | 10.45 | 10.38 | 10.84 | 10.38 | 10.45 | 5,349 | 10.417 | 1.45% |
| 2021-01-28 | 0 | 13.78 | 13.00 | 13.88 | - | - | 0 | 0 | - | 10.31 | 9.722 | 10.38 | - | - | 0 | - | 0.00% |
| 2021-01-27 | 0 | 13.78 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.31 | 10.10 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-01-26 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.31 | 10.10 | 10.48 | - | - | 0 | - | 0.00% |
| 2021-01-25 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.31 | 10.10 | 10.48 | - | - | 0 | - | 0.00% |
| 2021-01-22 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.31 | 10.10 | 10.48 | - | - | 0 | - | 0.00% |
| 2021-01-21 | 0 | 13.78 | 13.50 | 14.02 | - | - | 0 | 0 | - | 10.31 | 10.10 | 10.48 | - | - | 0 | - | 0.00% |
| 2021-01-20 | 0 | 13.78 | 13.52 | 14.02 | - | - | 0 | 0 | - | 10.31 | 10.11 | 10.48 | - | - | 0 | - | 0.00% |
| 2021-01-19 | 0 | 13.78 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.31 | 10.10 | 10.62 | - | - | 0 | - | 0.00% |
| 2021-01-18 | 0 | 13.78 | 13.50 | 15.60 | - | - | 0 | 0 | - | 10.31 | 10.10 | 11.67 | - | - | 0 | - | 0.00% |
| 2021-01-15 | 0 | 13.78 | 13.78 | 14.14 | 13.50 | 13.78 | 14,000 | 191,600 | 13.686 | 10.31 | 10.31 | 10.57 | 10.10 | 10.31 | 18,721 | 10.235 | 0.58% |
| 2021-01-14 | 0 | 13.70 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.25 | 10.10 | 10.62 | - | - | 0 | - | 0.00% |
| 2021-01-13 | 0 | 13.70 | 13.20 | 15.50 | - | - | 0 | 0 | - | 10.25 | 9.872 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-01-12 | 0 | 13.70 | 12.90 | 15.50 | - | - | 0 | 0 | - | 10.25 | 9.647 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-01-11 | 0 | 13.70 | 12.90 | 15.50 | - | - | 0 | 0 | - | 10.25 | 9.647 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-01-08 | 0 | 13.70 | 12.90 | 15.50 | - | - | 0 | 0 | - | 10.25 | 9.647 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-01-07 | 0 | 13.70 | 12.80 | 15.50 | - | - | 0 | 0 | - | 10.25 | 9.572 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-01-06 | 0 | 13.70 | 12.80 | 15.50 | - | - | 0 | 0 | - | 10.25 | 9.572 | 11.59 | - | - | 0 | - | 0.00% |
| 2021-01-05 | 0 | 13.70 | 12.80 | 15.50 | - | - | 4,000 | 54,000 | 13.500 | 10.25 | 9.572 | 11.59 | - | - | 5,349 | 10.096 | 0.00% |
| 2021-01-04 | 0 | 13.70 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.25 | 10.10 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-12-31 | 0 | 13.70 | 13.70 | 14.20 | - | - | 0 | 0 | - | 10.25 | 10.25 | 10.62 | - | - | 0 | - | 1.03% |
| 2020-12-30 | 0 | 13.56 | 13.56 | 15.30 | - | - | 0 | 0 | - | 10.14 | 10.14 | 11.44 | - | - | 0 | - | 0.00% |
| 2020-12-29 | 0 | 13.56 | 13.56 | 15.30 | - | - | 0 | 0 | - | 10.14 | 10.14 | 11.44 | - | - | 0 | - | 0.00% |
| 2020-12-28 | 0 | 13.56 | 13.56 | 15.20 | - | - | 0 | 0 | - | 10.14 | 10.14 | 11.37 | - | - | 0 | - | 0.44% |
| 2020-12-24 | 0 | 13.50 | 13.50 | 15.20 | - | - | 0 | 0 | - | 10.10 | 10.10 | 11.37 | - | - | 0 | - | 0.00% |
| 2020-12-23 | 0 | 13.50 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.10 | 10.10 | 10.62 | - | - | 0 | - | 0.00% |
| 2020-12-22 | 0 | 13.50 | 13.50 | 14.20 | - | - | 0 | 0 | - | 10.10 | 10.10 | 10.62 | - | - | 0 | - | 1.12% |
| 2020-12-21 | 0 | 13.35 | 13.10 | 15.00 | - | - | 0 | 0 | - | 9.984 | 9.797 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-12-18 | 0 | 13.35 | 12.60 | 15.00 | - | - | 0 | 0 | - | 9.984 | 9.423 | 11.22 | - | - | 0 | - | 0.00% |
| 2020-12-17 | 0 | 13.35 | 12.60 | - | - | - | 0 | 0 | - | 9.984 | 9.423 | - | - | - | 0 | - | 0.00% |
| 2020-12-16 | 0 | 13.35 | 12.62 | 15.20 | - | - | 0 | 0 | - | 9.984 | 9.438 | 11.37 | - | - | 0 | - | 0.00% |
| 2020-12-15 | 0 | 13.35 | 12.60 | 15.20 | - | - | 0 | 0 | - | 9.984 | 9.423 | 11.37 | - | - | 0 | - | 0.00% |
| 2020-12-14 | 0 | 13.35 | 12.60 | - | - | - | 0 | 0 | - | 9.984 | 9.423 | - | - | - | 0 | - | 0.00% |
| 2020-12-11 | 0 | 13.60 | 12.80 | 13.60 | - | - | 0 | 0 | - | 9.984 | 9.396 | 9.984 | - | - | 0 | - | 0.00% |
| 2020-12-10 | 0 | 13.60 | 12.80 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.396 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-12-09 | 0 | 13.60 | 12.80 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.396 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-12-08 | 0 | 13.60 | 12.80 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.396 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-12-07 | 0 | 13.60 | 12.90 | 15.50 | - | - | 600 | 7,680 | 12.800 | 9.984 | 9.470 | 11.38 | - | - | 817 | 9.3964 | 0.00% |
| 2020-12-04 | 0 | 13.60 | 13.06 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.587 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-12-03 | 0 | 13.60 | 13.40 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.837 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-12-02 | 0 | 13.60 | 13.50 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.910 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-12-01 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.543 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-11-30 | 0 | 13.60 | 13.00 | 15.50 | - | - | 0 | 0 | - | 9.984 | 9.543 | 11.38 | - | - | 0 | - | 0.00% |
| 2020-11-27 | 0 | 13.60 | 13.60 | 15.50 | 13.60 | 13.60 | 6,000 | 81,600 | 13.600 | 9.984 | 9.984 | 11.38 | 9.984 | 9.984 | 8,173 | 9.9837 | -0.44% |
| 2020-11-26 | 0 | 13.66 | 13.66 | 15.50 | 13.58 | 13.66 | 28,000 | 380,880 | 13.603 | 10.03 | 10.03 | 11.38 | 9.969 | 10.03 | 38,142 | 9.9858 | -0.29% |
| 2020-11-25 | 0 | 13.70 | 13.70 | 13.86 | 13.70 | 13.70 | 28,000 | 383,600 | 13.700 | 10.06 | 10.06 | 10.17 | 10.06 | 10.06 | 38,142 | 10.057 | 0.74% |
| 2020-11-24 | 0 | 13.60 | 13.60 | 15.30 | 13.50 | 13.50 | 6,000 | 81,000 | 13.500 | 9.984 | 9.984 | 11.23 | 9.910 | 9.910 | 8,173 | 9.9103 | 0.74% |
| 2020-11-23 | 0 | 13.50 | 13.50 | 14.30 | 13.50 | 13.50 | 56,000 | 756,000 | 13.500 | 9.910 | 9.910 | 10.50 | 9.910 | 9.910 | 76,284 | 9.9103 | 0.00% |
| 2020-11-20 | 0 | 13.50 | 13.50 | 15.30 | - | - | 0 | 0 | - | 9.910 | 9.910 | 11.23 | - | - | 0 | - | 0.15% |
| 2020-11-19 | 0 | 13.48 | 13.40 | 15.00 | - | - | 0 | 0 | - | 9.896 | 9.837 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-11-18 | 0 | 13.48 | 13.42 | 13.48 | 13.46 | 13.50 | 30,000 | 404,600 | 13.487 | 9.896 | 9.852 | 9.896 | 9.881 | 9.910 | 40,867 | 9.9005 | -0.15% |
| 2020-11-17 | 0 | 13.50 | 13.50 | 13.56 | 13.50 | 13.50 | 18,000 | 243,000 | 13.500 | 9.910 | 9.910 | 9.954 | 9.910 | 9.910 | 24,520 | 9.9103 | 0.75% |
| 2020-11-16 | 0 | 13.40 | 11.40 | 15.20 | - | - | 0 | 0 | - | 9.837 | 8.369 | 11.16 | - | - | 0 | - | 0.00% |
| 2020-11-13 | 0 | 13.40 | 13.40 | 15.20 | - | - | 0 | 0 | - | 9.837 | 9.837 | 11.16 | - | - | 0 | - | 0.30% |
| 2020-11-12 | 0 | 13.36 | 13.36 | 13.70 | 13.36 | 13.36 | 8,000 | 106,880 | 13.360 | 9.808 | 9.808 | 10.06 | 9.808 | 9.808 | 10,898 | 9.8075 | -1.04% |
| 2020-11-11 | 0 | 13.50 | 13.50 | 15.10 | 13.50 | 13.50 | 8,000 | 108,000 | 13.500 | 9.910 | 9.910 | 11.08 | 9.910 | 9.910 | 10,898 | 9.9103 | 0.75% |
| 2020-11-10 | 0 | 13.40 | 13.40 | 15.00 | 13.40 | 13.40 | 6,000 | 80,400 | 13.400 | 9.837 | 9.837 | 11.01 | 9.837 | 9.837 | 8,173 | 9.8369 | 0.60% |
| 2020-11-09 | 0 | 13.32 | 13.30 | 15.00 | - | - | 0 | 0 | - | 9.778 | 9.763 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-11-06 | 0 | 13.32 | 13.32 | 15.00 | 13.32 | 13.32 | 36,000 | 479,520 | 13.320 | 9.778 | 9.778 | 11.01 | 9.778 | 9.778 | 49,040 | 9.7781 | 0.00% |
| 2020-11-05 | 0 | 13.32 | 11.38 | 15.00 | - | - | 0 | 0 | - | 9.778 | 8.354 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-11-04 | 0 | 13.32 | 11.38 | 15.00 | - | - | 0 | 0 | - | 9.778 | 8.354 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-11-03 | 0 | 13.32 | 13.30 | 15.00 | 13.32 | 13.32 | 20,000 | 266,400 | 13.320 | 9.778 | 9.763 | 11.01 | 9.778 | 9.778 | 27,244 | 9.7781 | -0.30% |
| 2020-11-02 | 0 | 13.36 | 11.36 | 15.00 | - | - | 0 | 0 | - | 9.808 | 8.339 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-10-30 | 0 | 13.36 | 13.36 | 13.44 | 13.36 | 13.36 | 12,100 | 161,674 | 13.361 | 9.808 | 9.808 | 9.866 | 9.808 | 9.808 | 16,483 | 9.8086 | 0.00% |
| 2020-10-29 | 0 | 13.36 | 13.36 | 14.90 | 13.36 | 13.36 | 8,000 | 106,880 | 13.360 | 9.808 | 9.808 | 10.94 | 9.808 | 9.808 | 10,898 | 9.8075 | 0.75% |
| 2020-10-28 | 0 | 13.26 | 13.20 | 14.90 | 13.26 | 13.30 | 42,000 | 557,720 | 13.279 | 9.734 | 9.690 | 10.94 | 9.734 | 9.763 | 57,213 | 9.7481 | -0.60% |
| 2020-10-27 | 0 | 13.34 | 13.34 | 13.40 | 13.30 | 13.50 | 72,000 | 964,960 | 13.402 | 9.793 | 9.793 | 9.837 | 9.763 | 9.910 | 98,080 | 9.8385 | -3.33% |
| 2020-10-23 | 0 | 13.80 | 11.76 | 14.90 | - | - | 0 | 0 | - | 10.13 | 8.633 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-22 | 0 | 13.80 | 11.74 | 14.90 | - | - | 0 | 0 | - | 10.13 | 8.618 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-21 | 0 | 13.80 | 13.80 | 14.90 | - | - | 0 | 0 | - | 10.13 | 10.13 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-20 | 0 | 13.80 | 13.50 | 14.90 | - | - | 0 | 0 | - | 10.13 | 9.910 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-19 | 0 | 13.80 | 13.80 | 14.90 | - | - | 0 | 0 | - | 10.13 | 10.13 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-16 | 0 | 13.80 | 11.44 | 14.90 | - | - | 0 | 0 | - | 10.13 | 8.398 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-15 | 0 | 13.80 | 13.80 | 14.90 | - | - | 0 | 0 | - | 10.13 | 10.13 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-14 | 0 | 13.80 | 13.80 | 14.90 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 10.13 | 10.13 | 10.94 | 10.13 | 10.13 | 5,449 | 10.131 | 0.00% |
| 2020-10-12 | 0 | 13.80 | 11.32 | 14.90 | - | - | 0 | 0 | - | 10.13 | 8.310 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-09 | 0 | 13.80 | 13.50 | 14.90 | - | - | 0 | 0 | - | 10.13 | 9.910 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-08 | 0 | 13.80 | 13.20 | 14.90 | - | - | 0 | 0 | - | 10.13 | 9.690 | 10.94 | - | - | 0 | - | 0.00% |
| 2020-10-07 | 0 | 13.80 | 13.70 | 14.98 | 13.80 | 14.90 | 32,000 | 456,600 | 14.269 | 10.13 | 10.06 | 11.00 | 10.13 | 10.94 | 43,591 | 10.475 | -7.38% |
| 2020-10-06 | 0 | 14.90 | 13.20 | 14.80 | 14.50 | 15.00 | 138,000 | 2,032,320 | 14.727 | 10.94 | 9.690 | 10.86 | 10.64 | 11.01 | 187,987 | 10.811 | 10.37% |
| 2020-10-05 | 0 | 13.50 | 12.00 | 15.00 | - | - | 0 | 0 | - | 9.910 | 8.809 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-30 | 0 | 13.50 | 11.20 | 15.00 | - | - | 0 | 0 | - | 9.910 | 8.222 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-29 | 0 | 13.50 | 12.10 | 15.00 | - | - | 0 | 0 | - | 9.910 | 8.883 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-28 | 0 | 13.50 | 12.00 | 15.00 | - | - | 0 | 0 | - | 9.910 | 8.809 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-25 | 0 | 13.50 | 13.00 | 14.50 | 13.50 | 13.50 | 2,000 | 27,000 | 13.500 | 9.910 | 9.543 | 10.64 | 9.910 | 9.910 | 2,724 | 9.9103 | -4.93% |
| 2020-09-24 | 0 | 14.20 | 10.80 | 15.00 | - | - | 0 | 0 | - | 10.42 | 7.928 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-23 | 0 | 14.20 | 12.30 | 15.00 | - | - | 0 | 0 | - | 10.42 | 9.029 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-22 | 0 | 14.20 | 10.86 | 15.00 | - | - | 0 | 0 | - | 10.42 | 7.972 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-21 | 0 | 14.20 | 12.40 | 15.00 | - | - | 0 | 0 | - | 10.42 | 9.103 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-18 | 0 | 14.20 | 12.52 | 15.00 | - | - | 0 | 0 | - | 10.42 | 9.191 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-17 | 0 | 14.20 | 12.54 | 15.00 | - | - | 0 | 0 | - | 10.42 | 9.206 | 11.01 | - | - | 0 | - | 0.00% |
| 2020-09-16 | 0 | 14.20 | 13.40 | 14.50 | - | - | 0 | 0 | - | 10.42 | 9.837 | 10.64 | - | - | 0 | - | 0.00% |
| 2020-09-15 | 0 | 14.20 | 13.80 | 14.50 | 14.20 | 14.20 | 2,000 | 28,400 | 14.200 | 10.42 | 10.13 | 10.64 | 10.42 | 10.42 | 2,724 | 10.424 | 3.27% |
| 2020-09-14 | 0 | 13.75 | 10.32 | 14.50 | - | - | 0 | 0 | - | 10.09 | 7.576 | 10.64 | - | - | 0 | - | 0.00% |
| 2020-09-11 | 0 | 14.00 | 10.90 | 15.00 | - | - | 0 | 0 | - | 10.09 | 7.859 | 10.81 | - | - | 0 | - | 0.00% |
| 2020-09-10 | 0 | 14.00 | 14.00 | 15.00 | 14.00 | 14.00 | 34,000 | 476,000 | 14.000 | 10.09 | 10.09 | 10.81 | 10.09 | 10.09 | 47,158 | 10.094 | 0.00% |
| 2020-09-09 | 0 | 14.00 | 13.80 | 14.00 | 14.00 | 14.00 | 22,000 | 308,000 | 14.000 | 10.09 | 9.950 | 10.09 | 10.09 | 10.09 | 30,514 | 10.094 | 0.00% |
| 2020-09-08 | 0 | 14.00 | 13.80 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.950 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-09-07 | 0 | 14.00 | 13.70 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.878 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-09-04 | 0 | 14.00 | 13.80 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.950 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-09-03 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.805 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-09-02 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.805 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-09-01 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.805 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-08-31 | 0 | 14.00 | 13.70 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.878 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-08-28 | 0 | 14.00 | 13.70 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.878 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-08-27 | 0 | 14.00 | 13.60 | 14.00 | - | - | 0 | 0 | - | 10.09 | 9.805 | 10.09 | - | - | 0 | - | 0.00% |
| 2020-08-26 | 0 | 14.00 | 13.60 | 15.00 | - | - | 0 | 0 | - | 10.09 | 9.805 | 10.81 | - | - | 0 | - | 0.00% |
| 2020-08-25 | 0 | 14.00 | 14.00 | 14.98 | 14.00 | 14.00 | 2,000 | 28,000 | 14.000 | 10.09 | 10.09 | 10.80 | 10.09 | 10.09 | 2,774 | 10.094 | 3.70% |
| 2020-08-24 | 0 | 13.50 | 13.50 | 14.00 | - | - | 0 | 0 | - | 9.733 | 9.733 | 10.09 | - | - | 0 | - | 1.50% |
| 2020-08-21 | 0 | 13.30 | 13.30 | 15.00 | - | - | 0 | 0 | - | 9.589 | 9.589 | 10.81 | - | - | 0 | - | 0.00% |
| 2020-08-20 | 0 | 13.30 | 13.30 | 14.80 | - | - | 0 | 0 | - | 9.589 | 9.589 | 10.67 | - | - | 0 | - | 0.00% |
| 2020-08-19 | 0 | 13.30 | - | - | - | - | 0 | 0 | - | 9.589 | - | - | - | - | 0 | - | 0.00% |
| 2020-08-18 | 0 | 13.30 | 13.20 | 14.80 | - | - | 0 | 0 | - | 9.589 | 9.517 | 10.67 | - | - | 0 | - | 0.00% |
| 2020-08-17 | 0 | 13.30 | 13.20 | 15.00 | - | - | 0 | 0 | - | 9.589 | 9.517 | 10.81 | - | - | 0 | - | 0.00% |
| 2020-08-14 | 0 | 13.30 | 13.30 | 14.72 | - | - | 0 | 0 | - | 9.589 | 9.589 | 10.61 | - | - | 0 | - | 0.45% |
| 2020-08-13 | 0 | 13.24 | 13.24 | 14.80 | 13.20 | 13.24 | 18,000 | 238,080 | 13.227 | 9.546 | 9.546 | 10.67 | 9.517 | 9.546 | 24,966 | 9.5362 | 0.30% |
| 2020-08-12 | 0 | 13.20 | 12.60 | 14.48 | 13.20 | 13.20 | 20,000 | 264,000 | 13.200 | 9.517 | 9.084 | 10.44 | 9.517 | 9.517 | 27,740 | 9.5170 | -8.97% |
| 2020-08-11 | 0 | 14.50 | 12.30 | 14.60 | - | - | 0 | 0 | - | 10.45 | 8.868 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-08-10 | 0 | 14.50 | 13.00 | 14.50 | - | - | 0 | 0 | - | 10.45 | 9.373 | 10.45 | - | - | 0 | - | -0.68% |
| 2020-08-07 | 0 | 14.60 | 12.40 | 15.00 | - | - | 0 | 0 | - | 10.53 | 8.940 | 10.81 | - | - | 0 | - | 0.00% |
| 2020-08-06 | 0 | 14.60 | 12.30 | 14.60 | - | - | 0 | 0 | - | 10.53 | 8.868 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-08-05 | 0 | 14.60 | 13.30 | 14.60 | - | - | 0 | 0 | - | 10.53 | 9.589 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-08-04 | 0 | 14.60 | 12.60 | 14.60 | - | - | 0 | 0 | - | 10.53 | 9.084 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-08-03 | 0 | 14.60 | 12.30 | 14.60 | - | - | 0 | 0 | - | 10.53 | 8.868 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-07-31 | 0 | 14.60 | 13.10 | 14.60 | - | - | 0 | 0 | - | 10.53 | 9.445 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-07-30 | 0 | 14.60 | 12.60 | 15.00 | - | - | 0 | 0 | - | 10.53 | 9.084 | 10.81 | - | - | 0 | - | 0.00% |
| 2020-07-29 | 0 | 14.60 | 12.50 | 14.60 | - | - | 0 | 0 | - | 10.53 | 9.012 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-07-28 | 0 | 14.60 | 12.70 | 14.60 | - | - | 0 | 0 | - | 10.53 | 9.157 | 10.53 | - | - | 0 | - | 0.00% |
| 2020-07-27 | 0 | 14.60 | 12.72 | 15.20 | - | - | 0 | 0 | - | 10.53 | 9.171 | 10.96 | - | - | 0 | - | 0.00% |
| 2020-07-24 | 0 | 14.60 | 13.12 | - | - | - | 0 | 0 | - | 10.53 | 9.459 | - | - | - | 0 | - | 0.00% |
| 2020-07-23 | 0 | 14.60 | 13.62 | - | - | - | 0 | 0 | - | 10.53 | 9.820 | - | - | - | 0 | - | 0.00% |
| 2020-07-22 | 0 | 14.60 | 13.80 | - | - | - | 0 | 0 | - | 10.53 | 9.950 | - | - | - | 0 | - | 0.00% |
| 2020-07-21 | 0 | 14.60 | 11.84 | - | - | - | 0 | 0 | - | 10.53 | 8.536 | - | - | - | 0 | - | 0.00% |
| 2020-07-20 | 0 | 14.60 | 14.02 | - | - | - | 0 | 0 | - | 10.53 | 10.11 | - | - | - | 0 | - | 0.00% |
| 2020-07-17 | 0 | 14.60 | 14.02 | - | - | - | 0 | 0 | - | 10.53 | 10.11 | - | - | - | 0 | - | 0.00% |
| 2020-07-16 | 0 | 14.60 | 14.00 | - | - | - | 0 | 0 | - | 10.53 | 10.09 | - | - | - | 0 | - | 0.00% |
| 2020-07-15 | 0 | 14.60 | 14.00 | - | - | - | 0 | 0 | - | 10.53 | 10.09 | - | - | - | 0 | - | 0.00% |
| 2020-07-14 | 0 | 14.60 | 14.20 | - | - | - | 0 | 0 | - | 10.53 | 10.24 | - | - | - | 0 | - | 0.00% |
| 2020-07-13 | 0 | 14.60 | 14.50 | - | 14.60 | 14.60 | 20,000 | 292,000 | 14.600 | 10.53 | 10.45 | - | 10.53 | 10.53 | 27,740 | 10.526 | 0.00% |
| 2020-07-10 | 0 | 14.60 | 14.32 | - | - | - | 0 | 0 | - | 10.53 | 10.32 | - | - | - | 0 | - | 0.00% |
| 2020-07-09 | 0 | 14.60 | 14.60 | - | - | - | 0 | 0 | - | 10.53 | 10.53 | - | - | - | 0 | - | 0.00% |
| 2020-07-08 | 0 | 14.60 | 14.60 | - | 14.50 | 14.60 | 52,000 | 756,000 | 14.538 | 10.53 | 10.53 | - | 10.45 | 10.53 | 72,123 | 10.482 | -2.01% |
| 2020-07-07 | 0 | 14.90 | 14.90 | 15.06 | 14.90 | 15.20 | 30,000 | 447,600 | 14.920 | 10.74 | 10.74 | 10.86 | 10.74 | 10.96 | 41,610 | 10.757 | 0.00% |
| 2020-07-06 | 0 | 14.90 | 14.90 | 15.00 | 14.80 | 14.80 | 6,000 | 88,800 | 14.800 | 10.74 | 10.74 | 10.81 | 10.67 | 10.67 | 8,322 | 10.671 | 1.36% |
| 2020-07-03 | 0 | 14.70 | 14.60 | 14.80 | 14.70 | 14.70 | 32,000 | 470,400 | 14.700 | 10.60 | 10.53 | 10.67 | 10.60 | 10.60 | 44,384 | 10.598 | 0.00% |
| 2020-07-02 | 0 | 14.70 | 14.66 | 14.80 | 14.60 | 14.70 | 20,000 | 293,000 | 14.650 | 10.60 | 10.57 | 10.67 | 10.53 | 10.60 | 27,740 | 10.562 | -0.68% |
| 2020-06-30 | 0 | 14.80 | 14.80 | 15.80 | 14.80 | 15.00 | 52,000 | 773,600 | 14.877 | 10.67 | 10.67 | 11.39 | 10.67 | 10.81 | 72,123 | 10.726 | -4.52% |
| 2020-06-29 | 0 | 15.50 | 14.50 | - | - | - | 0 | 0 | - | 11.18 | 10.45 | - | - | - | 0 | - | 0.00% |
| 2020-06-26 | 0 | 15.50 | 15.20 | - | - | - | 0 | 0 | - | 11.18 | 10.96 | - | - | - | 0 | - | 0.00% |
| 2020-06-24 | 0 | 15.50 | 14.80 | - | - | - | 0 | 0 | - | 11.18 | 10.67 | - | - | - | 0 | - | 0.00% |
| 2020-06-23 | 0 | 15.50 | 14.92 | - | - | - | 0 | 0 | - | 11.18 | 10.76 | - | - | - | 0 | - | 0.00% |
| 2020-06-22 | 0 | 15.50 | 14.92 | - | - | - | 0 | 0 | - | 11.18 | 10.76 | - | - | - | 0 | - | 0.00% |
| 2020-06-19 | 0 | 15.50 | 14.94 | - | - | - | 0 | 0 | - | 11.18 | 10.77 | - | - | - | 0 | - | 0.00% |
| 2020-06-18 | 0 | 15.50 | 14.92 | - | - | - | 0 | 0 | - | 11.18 | 10.76 | - | - | - | 0 | - | 0.00% |
| 2020-06-17 | 0 | 15.50 | 15.50 | - | - | - | 0 | 0 | - | 11.18 | 11.18 | - | - | - | 0 | - | 0.00% |
| 2020-06-16 | 0 | 15.50 | 15.50 | 15.90 | 15.50 | 15.52 | 30,000 | 465,080 | 15.503 | 11.18 | 11.18 | 11.46 | 11.18 | 11.19 | 41,610 | 11.177 | 1.31% |
| 2020-06-15 | 0 | 15.30 | 15.00 | 16.20 | 15.30 | 15.50 | 40,000 | 616,000 | 15.400 | 11.03 | 10.81 | 11.68 | 11.03 | 11.18 | 55,480 | 11.103 | -5.56% |
| 2020-06-12 | 0 | 16.20 | 12.74 | 16.20 | - | - | 0 | 0 | - | 11.68 | 9.185 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-11 | 0 | 16.20 | 14.00 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.09 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-10 | 0 | 16.20 | 14.00 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.09 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-09 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.45 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-08 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.45 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-05 | 0 | 16.20 | 15.10 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.89 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-04 | 0 | 16.20 | 14.80 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.67 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-03 | 0 | 16.20 | 14.52 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.47 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-02 | 0 | 16.20 | 14.54 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.48 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-06-01 | 0 | 16.20 | 14.56 | 16.20 | - | - | 800 | 11,520 | 14.400 | 11.68 | 10.50 | 11.68 | - | - | 1,110 | 10.382 | 0.00% |
| 2020-05-29 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.45 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-05-28 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.45 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-05-27 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.45 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-05-26 | 0 | 16.20 | 15.50 | 16.20 | - | - | 0 | 0 | - | 11.68 | 11.18 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-05-25 | 0 | 16.20 | 14.50 | 16.20 | - | - | 0 | 0 | - | 11.68 | 10.45 | 11.68 | - | - | 0 | - | 0.00% |
| 2020-05-22 | 0 | 16.20 | 15.02 | - | - | - | 0 | 0 | - | 11.68 | 10.83 | - | - | - | 0 | - | 0.00% |
| 2020-05-21 | 0 | 16.20 | 15.80 | - | - | - | 0 | 0 | - | 11.68 | 11.39 | - | - | - | 0 | - | 0.00% |
| 2020-05-20 | 0 | 16.20 | 16.20 | - | 16.16 | 16.20 | 18,000 | 291,040 | 16.169 | 11.68 | 11.68 | - | 11.65 | 11.68 | 24,966 | 11.658 | 0.62% |
| 2020-05-19 | 0 | 16.10 | 16.10 | 16.42 | 16.10 | 16.20 | 26,000 | 421,000 | 16.192 | 11.61 | 11.61 | 11.84 | 11.61 | 11.68 | 36,062 | 11.674 | -0.62% |
| 2020-05-18 | 0 | 16.20 | 16.20 | 16.24 | 16.20 | 16.20 | 18,000 | 291,600 | 16.200 | 11.68 | 11.68 | 11.71 | 11.68 | 11.68 | 24,966 | 11.680 | -0.12% |
| 2020-05-15 | 0 | 16.22 | 15.20 | - | - | - | 0 | 0 | - | 11.69 | 10.96 | - | - | - | 0 | - | 0.00% |
| 2020-05-14 | 0 | 16.22 | 15.20 | 16.22 | - | - | 0 | 0 | - | 11.69 | 10.96 | 11.69 | - | - | 0 | - | 0.00% |
| 2020-05-13 | 0 | 16.22 | 15.22 | - | - | - | 0 | 0 | - | 11.69 | 10.97 | - | - | - | 0 | - | 0.00% |
| 2020-05-12 | 0 | 16.22 | 16.20 | 16.30 | - | - | 0 | 0 | - | 11.69 | 11.68 | 11.75 | - | - | 0 | - | 0.12% |
| 2020-05-11 | 0 | 16.20 | 15.20 | 16.30 | - | - | 0 | 0 | - | 11.68 | 10.96 | 11.75 | - | - | 0 | - | 0.00% |
| 2020-05-08 | 0 | 16.20 | 15.18 | - | - | - | 0 | 0 | - | 11.68 | 10.94 | - | - | - | 0 | - | 0.00% |
| 2020-05-07 | 0 | 16.20 | 16.20 | - | 16.20 | 16.20 | 4,000 | 64,800 | 16.200 | 11.68 | 11.68 | - | 11.68 | 11.68 | 5,548 | 11.680 | 0.00% |
| 2020-05-06 | 0 | 16.20 | 16.20 | - | 16.20 | 16.20 | 8,000 | 129,600 | 16.200 | 11.68 | 11.68 | - | 11.68 | 11.68 | 11,096 | 11.680 | -1.22% |
| 2020-05-05 | 0 | 16.40 | 15.18 | - | - | - | 0 | 0 | - | 11.82 | 10.94 | - | - | - | 0 | - | 0.00% |
| 2020-05-04 | 0 | 16.40 | 15.18 | - | - | - | 0 | 0 | - | 11.82 | 10.94 | - | - | - | 0 | - | 0.00% |
| 2020-04-29 | 0 | 16.40 | 16.40 | 16.70 | 16.20 | 16.20 | 8,000 | 129,600 | 16.200 | 11.82 | 11.82 | 12.04 | 11.68 | 11.68 | 11,096 | 11.680 | -0.61% |
| 2020-04-28 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 11.90 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2020-04-27 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 11.90 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2020-04-24 | 0 | 16.50 | 15.40 | 16.50 | - | - | 0 | 0 | - | 11.90 | 11.10 | 11.90 | - | - | 0 | - | 0.00% |
| 2020-04-23 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 11.90 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2020-04-22 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 11.90 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2020-04-21 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 11.90 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2020-04-20 | 0 | 16.50 | 15.40 | - | - | - | 0 | 0 | - | 11.90 | 11.10 | - | - | - | 0 | - | 0.00% |
| 2020-04-17 | 0 | 16.50 | 15.40 | 16.60 | - | - | 0 | 0 | - | 11.90 | 11.10 | 11.97 | - | - | 0 | - | 0.00% |
| 2020-04-16 | 0 | 16.50 | 15.40 | 16.50 | 16.50 | 16.50 | 4,000 | 66,000 | 16.500 | 11.90 | 11.10 | 11.90 | 11.90 | 11.90 | 5,548 | 11.896 | 0.00% |
| 2020-04-15 | 0 | 16.50 | 16.50 | 16.70 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 11.90 | 11.90 | 12.04 | 11.90 | 11.90 | 2,774 | 11.896 | 0.00% |
| 2020-04-14 | 0 | 16.50 | 16.50 | - | - | - | 0 | 0 | - | 11.90 | 11.90 | - | - | - | 0 | - | 0.00% |
| 2020-04-09 | 0 | 16.50 | 16.50 | 16.70 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 11.90 | 11.90 | 12.04 | 11.90 | 11.90 | 2,774 | 11.896 | 0.00% |
| 2020-04-08 | 0 | 16.50 | 16.50 | 16.80 | 16.50 | 16.50 | 6,000 | 99,000 | 16.500 | 11.90 | 11.90 | 12.11 | 11.90 | 11.90 | 8,322 | 11.896 | 0.00% |
| 2020-04-07 | 0 | 16.50 | 16.50 | 16.70 | - | - | 0 | 0 | - | 11.90 | 11.90 | 12.04 | - | - | 0 | - | 0.00% |
| 2020-04-06 | 0 | 16.50 | 16.30 | 16.90 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 11.90 | 11.75 | 12.18 | 11.90 | 11.90 | 2,774 | 11.896 | -2.37% |
| 2020-04-03 | 0 | 16.90 | 13.24 | - | - | - | 0 | 0 | - | 12.18 | 9.546 | - | - | - | 0 | - | 0.00% |
| 2020-04-02 | 0 | 16.90 | 13.24 | - | - | - | 0 | 0 | - | 12.18 | 9.546 | - | - | - | 0 | - | 0.00% |
| 2020-04-01 | 0 | 16.90 | 13.22 | 16.90 | - | - | 0 | 0 | - | 12.18 | 9.531 | 12.18 | - | - | 0 | - | 0.00% |
| 2020-03-31 | 0 | 16.90 | 15.10 | 16.90 | - | - | 0 | 0 | - | 12.18 | 10.89 | 12.18 | - | - | 0 | - | 0.00% |
| 2020-03-30 | 0 | 16.90 | 16.10 | 16.90 | - | - | 0 | 0 | - | 12.18 | 11.61 | 12.18 | - | - | 0 | - | -0.59% |
| 2020-03-27 | 0 | 17.00 | 16.20 | 17.00 | - | - | 0 | 0 | - | 12.26 | 11.68 | 12.26 | - | - | 0 | - | -5.56% |
| 2020-03-26 | 0 | 18.00 | 15.80 | 18.00 | - | - | 0 | 0 | - | 12.98 | 11.39 | 12.98 | - | - | 0 | - | 0.00% |
| 2020-03-25 | 0 | 18.00 | 15.00 | 18.80 | - | - | 0 | 0 | - | 12.98 | 10.81 | 13.55 | - | - | 0 | - | 0.00% |
| 2020-03-24 | 0 | 18.00 | 15.00 | 18.80 | - | - | 0 | 0 | - | 12.98 | 10.81 | 13.55 | - | - | 0 | - | 0.00% |
| 2020-03-23 | 0 | 18.00 | 15.20 | 18.80 | - | - | 0 | 0 | - | 12.98 | 10.96 | 13.55 | - | - | 0 | - | 0.00% |
| 2020-03-20 | 0 | 18.00 | 15.50 | 18.00 | - | - | 0 | 0 | - | 12.98 | 11.18 | 12.98 | - | - | 0 | - | 0.00% |
| 2020-03-19 | 0 | 18.00 | 15.52 | 18.50 | - | - | 0 | 0 | - | 12.98 | 11.19 | 13.34 | - | - | 0 | - | 0.00% |
| 2020-03-18 | 0 | 18.00 | 15.52 | 19.50 | - | - | 0 | 0 | - | 12.98 | 11.19 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-17 | 0 | 18.00 | 15.52 | 19.50 | - | - | 0 | 0 | - | 12.98 | 11.19 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-16 | 0 | 18.00 | 15.52 | 19.50 | - | - | 0 | 0 | - | 12.98 | 11.19 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-13 | 0 | 18.00 | 15.52 | 18.00 | - | - | 0 | 0 | - | 12.98 | 11.19 | 12.98 | - | - | 0 | - | 0.00% |
| 2020-03-12 | 0 | 18.00 | 16.62 | 19.50 | - | - | 0 | 0 | - | 12.98 | 11.98 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-11 | 0 | 18.00 | 15.50 | 19.50 | - | - | 0 | 0 | - | 12.98 | 11.18 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-10 | 0 | 18.00 | 13.84 | 19.50 | - | - | 0 | 0 | - | 12.98 | 9.978 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-09 | 0 | 18.00 | 14.02 | - | - | - | 0 | 0 | - | 12.98 | 10.11 | - | - | - | 0 | - | 0.00% |
| 2020-03-06 | 0 | 18.00 | 14.08 | 19.50 | - | - | 0 | 0 | - | 12.98 | 10.15 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-05 | 0 | 18.00 | 14.04 | 19.50 | - | - | 0 | 0 | - | 12.98 | 10.12 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-03-04 | 0 | 18.00 | 14.10 | 19.50 | - | - | 30,000 | 540,000 | 18.000 | 12.98 | 10.17 | 14.06 | - | - | 41,610 | 12.978 | 0.00% |
| 2020-03-03 | 0 | 18.00 | 18.00 | 19.50 | 18.00 | 18.00 | 12,000 | 216,000 | 18.000 | 12.98 | 12.98 | 14.06 | 12.98 | 12.98 | 16,644 | 12.978 | 0.00% |
| 2020-03-02 | 0 | 18.00 | 15.00 | 18.00 | - | - | 0 | 0 | - | 12.98 | 10.81 | 12.98 | - | - | 0 | - | -5.26% |
| 2020-02-28 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-27 | 0 | 19.00 | 16.02 | 19.00 | - | - | 0 | 0 | - | 13.70 | 11.55 | 13.70 | - | - | 0 | - | 0.00% |
| 2020-02-26 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-25 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-24 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-21 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-20 | 0 | 19.00 | 16.00 | - | - | - | 0 | 0 | - | 13.70 | 11.54 | - | - | - | 0 | - | 0.00% |
| 2020-02-19 | 0 | 19.00 | 16.10 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.61 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-18 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-17 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-14 | 0 | 19.00 | 16.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 11.54 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-13 | 0 | 19.00 | 14.44 | 19.50 | - | - | 0 | 0 | - | 13.70 | 10.41 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-12 | 0 | 19.00 | 14.08 | 19.50 | - | - | 0 | 0 | - | 13.70 | 10.15 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-11 | 0 | 19.00 | 14.06 | 19.50 | - | - | 0 | 0 | - | 13.70 | 10.14 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-10 | 0 | 19.00 | 13.50 | 19.50 | - | - | 0 | 0 | - | 13.70 | 9.733 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-07 | 0 | 19.00 | 13.62 | 19.50 | - | - | 0 | 0 | - | 13.70 | 9.820 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-06 | 0 | 19.00 | 14.04 | 19.50 | - | - | 0 | 0 | - | 13.70 | 10.12 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-05 | 0 | 19.00 | 14.36 | 19.50 | - | - | 0 | 0 | - | 13.70 | 10.35 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-02-04 | 0 | 19.00 | 17.50 | 19.00 | - | - | 0 | 0 | - | 13.70 | 12.62 | 13.70 | - | - | 0 | - | 0.00% |
| 2020-02-03 | 0 | 19.00 | 14.34 | 19.00 | - | - | 0 | 0 | - | 13.70 | 10.34 | 13.70 | - | - | 0 | - | 0.00% |
| 2020-01-31 | 0 | 19.00 | - | - | - | - | 0 | 0 | - | 13.70 | - | - | - | - | 0 | - | 0.00% |
| 2020-01-30 | 0 | 19.00 | - | 19.00 | - | - | 0 | 0 | - | 13.70 | - | 13.70 | - | - | 0 | - | 0.00% |
| 2020-01-29 | 0 | 19.00 | 15.08 | - | - | - | 0 | 0 | - | 13.70 | 10.87 | - | - | - | 0 | - | 0.00% |
| 2020-01-24 | 0 | 19.00 | 14.26 | - | - | - | 0 | 0 | - | 13.70 | 10.28 | - | - | - | 0 | - | 0.00% |
| 2020-01-23 | 0 | 19.00 | 18.80 | 19.00 | - | - | 0 | 0 | - | 13.70 | 13.55 | 13.70 | - | - | 0 | - | 0.00% |
| 2020-01-22 | 0 | 19.00 | 16.04 | 21.00 | - | - | 0 | 0 | - | 13.70 | 11.56 | 15.14 | - | - | 0 | - | 0.00% |
| 2020-01-21 | 0 | 19.00 | 17.50 | - | - | - | 0 | 0 | - | 13.70 | 12.62 | - | - | - | 0 | - | 0.00% |
| 2020-01-20 | 0 | 19.00 | 19.00 | - | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 13.70 | 13.70 | - | 13.70 | 13.70 | 13,870 | 13.699 | -0.52% |
| 2020-01-17 | 0 | 19.10 | 13.40 | 20.00 | 19.10 | 19.10 | 4,000 | 76,400 | 19.100 | 13.77 | 9.661 | 14.42 | 13.77 | 13.77 | 5,548 | 13.771 | 0.32% |
| 2020-01-16 | 0 | 19.04 | 13.80 | - | - | - | 0 | 0 | - | 13.73 | 9.950 | - | - | - | 0 | - | 0.00% |
| 2020-01-15 | 0 | 19.04 | 17.80 | - | - | - | 0 | 0 | - | 13.73 | 12.83 | - | - | - | 0 | - | 0.00% |
| 2020-01-14 | 0 | 19.04 | 19.02 | - | - | - | 0 | 0 | - | 13.73 | 13.71 | - | - | - | 0 | - | 0.00% |
| 2020-01-13 | 0 | 19.04 | 19.04 | - | - | - | 0 | 0 | - | 13.73 | 13.73 | - | - | - | 0 | - | 0.21% |
| 2020-01-10 | 0 | 19.00 | 17.80 | - | - | - | 0 | 0 | - | 13.70 | 12.83 | - | - | - | 0 | - | 0.00% |
| 2020-01-09 | 0 | 19.00 | - | 19.00 | - | - | 0 | 0 | - | 13.70 | - | 13.70 | - | - | 0 | - | 0.00% |
| 2020-01-08 | 0 | 19.00 | 18.00 | 19.50 | - | - | 0 | 0 | - | 13.70 | 12.98 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-01-07 | 0 | 19.00 | 14.38 | - | - | - | 0 | 0 | - | 13.70 | 10.37 | - | - | - | 0 | - | 0.00% |
| 2020-01-06 | 0 | 19.00 | 18.04 | 19.50 | - | - | 0 | 0 | - | 13.70 | 13.01 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-01-03 | 0 | 19.00 | 18.10 | 19.50 | - | - | 0 | 0 | - | 13.70 | 13.05 | 14.06 | - | - | 0 | - | 0.00% |
| 2020-01-02 | 0 | 19.00 | 19.00 | - | - | - | 0 | 0 | - | 13.70 | 13.70 | - | - | - | 0 | - | 0.42% |
| 2019-12-31 | 0 | 18.92 | 18.50 | 19.50 | - | - | 0 | 0 | - | 13.64 | 13.34 | 14.06 | - | - | 0 | - | 0.00% |
| 2019-12-30 | 0 | 18.92 | 18.90 | 19.50 | - | - | 0 | 0 | - | 13.64 | 13.63 | 14.06 | - | - | 0 | - | 0.00% |
| 2019-12-27 | 0 | 18.92 | 18.90 | 18.94 | 18.90 | 19.00 | 20,000 | 378,360 | 18.918 | 13.64 | 13.63 | 13.66 | 13.63 | 13.70 | 27,740 | 13.640 | 2.27% |
| 2019-12-24 | 0 | 18.50 | 18.30 | - | - | - | 0 | 0 | - | 13.34 | 13.19 | - | - | - | 0 | - | 0.00% |
| 2019-12-23 | 0 | 18.50 | 18.40 | 19.50 | - | - | 0 | 0 | - | 13.34 | 13.27 | 14.06 | - | - | 0 | - | 0.00% |
| 2019-12-20 | 0 | 18.50 | 18.50 | 19.50 | - | - | 0 | 0 | - | 13.34 | 13.34 | 14.06 | - | - | 0 | - | 0.00% |
| 2019-12-19 | 0 | 18.50 | 18.46 | 19.50 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 13.34 | 13.31 | 14.06 | 13.34 | 13.34 | 2,774 | 13.338 | 0.00% |
| 2019-12-18 | 0 | 18.50 | 18.50 | 19.50 | - | - | 0 | 0 | - | 13.34 | 13.34 | 14.06 | - | - | 0 | - | 0.00% |
| 2019-12-17 | 0 | 18.50 | 18.50 | 19.50 | - | - | 0 | 0 | - | 13.34 | 13.34 | 14.06 | - | - | 0 | - | 0.11% |
| 2019-12-16 | 0 | 18.48 | 17.82 | 19.50 | 18.48 | 18.48 | 2,000 | 36,960 | 18.480 | 13.32 | 12.85 | 14.06 | 13.32 | 13.32 | 2,774 | 13.324 | -1.18% |
| 2019-12-13 | 0 | 18.70 | 18.70 | 19.50 | - | - | 0 | 0 | - | 13.48 | 13.48 | 14.06 | - | - | 0 | - | 0.54% |
| 2019-12-12 | 0 | 18.60 | 18.60 | 19.50 | - | - | 0 | 0 | - | 13.41 | 13.41 | 14.06 | - | - | 0 | - | 0.32% |
| 2019-12-11 | 0 | 19.10 | 19.00 | 19.50 | - | - | 0 | 0 | - | 13.37 | 13.30 | 13.65 | - | - | 0 | - | 0.00% |
| 2019-12-10 | 0 | 19.10 | 19.10 | 19.40 | 19.08 | 19.72 | 26,000 | 499,000 | 19.192 | 13.37 | 13.37 | 13.58 | 13.35 | 13.80 | 37,151 | 13.432 | -3.14% |
| 2019-12-09 | 0 | 19.72 | 19.20 | 19.72 | - | - | 0 | 0 | - | 13.80 | 13.44 | 13.80 | - | - | 0 | - | 0.00% |
| 2019-12-06 | 0 | 19.72 | 19.10 | 19.72 | - | - | 0 | 0 | - | 13.80 | 13.37 | 13.80 | - | - | 0 | - | 0.00% |
| 2019-12-05 | 0 | 19.72 | 19.10 | 19.72 | 19.72 | 19.72 | 2,000 | 39,440 | 19.720 | 13.80 | 13.37 | 13.80 | 13.80 | 13.80 | 2,858 | 13.801 | 0.00% |
| 2019-12-04 | 0 | 19.72 | 19.10 | 19.72 | - | - | 0 | 0 | - | 13.80 | 13.37 | 13.80 | - | - | 0 | - | 0.00% |
| 2019-12-03 | 0 | 19.72 | 19.10 | 19.72 | 19.72 | 19.72 | 2,000 | 39,440 | 19.720 | 13.80 | 13.37 | 13.80 | 13.80 | 13.80 | 2,858 | 13.801 | -0.90% |
| 2019-12-02 | 0 | 19.90 | 19.50 | 19.90 | - | - | 0 | 0 | - | 13.93 | 13.65 | 13.93 | - | - | 0 | - | 0.00% |
| 2019-11-29 | 0 | 19.90 | 19.00 | - | - | - | 0 | 0 | - | 13.93 | 13.30 | - | - | - | 0 | - | 0.00% |
| 2019-11-28 | 0 | 19.90 | - | - | - | - | 0 | 0 | - | 13.93 | - | - | - | - | 0 | - | 0.00% |
| 2019-11-27 | 0 | 19.90 | 19.30 | 22.00 | 19.90 | 19.90 | 4,000 | 79,600 | 19.900 | 13.93 | 13.51 | 15.40 | 13.93 | 13.93 | 5,716 | 13.927 | 0.00% |
| 2019-11-26 | 0 | 19.90 | 19.50 | 19.90 | - | - | 0 | 0 | - | 13.93 | 13.65 | 13.93 | - | - | 0 | - | 0.00% |
| 2019-11-25 | 0 | 19.90 | 19.60 | 22.00 | 19.70 | 19.90 | 12,000 | 236,800 | 19.733 | 13.93 | 13.72 | 15.40 | 13.79 | 13.93 | 17,147 | 13.810 | 2.58% |
| 2019-11-22 | 0 | 19.40 | 19.40 | 19.70 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 13.58 | 13.58 | 13.79 | 13.58 | 13.58 | 2,858 | 13.577 | 0.00% |
| 2019-11-21 | 0 | 19.40 | 18.70 | 19.40 | - | - | 0 | 0 | - | 13.58 | 13.09 | 13.58 | - | - | 0 | - | 0.00% |
| 2019-11-20 | 0 | 19.40 | 18.40 | 19.70 | - | - | 0 | 0 | - | 13.58 | 12.88 | 13.79 | - | - | 0 | - | 0.00% |
| 2019-11-19 | 0 | 19.40 | 18.80 | 19.70 | - | - | 0 | 0 | - | 13.58 | 13.16 | 13.79 | - | - | 0 | - | 0.00% |
| 2019-11-18 | 0 | 19.40 | 19.20 | 19.70 | 19.40 | 19.40 | 2,000 | 38,800 | 19.400 | 13.58 | 13.44 | 13.79 | 13.58 | 13.58 | 2,858 | 13.577 | -1.52% |
| 2019-11-15 | 0 | 19.70 | 19.20 | 22.00 | - | - | 0 | 0 | - | 13.79 | 13.44 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-11-14 | 0 | 19.70 | 19.10 | 22.00 | - | - | 0 | 0 | - | 13.79 | 13.37 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-11-13 | 0 | 19.70 | - | 22.00 | - | - | 0 | 0 | - | 13.79 | - | 15.40 | - | - | 0 | - | 0.00% |
| 2019-11-12 | 0 | 19.70 | 19.30 | 22.00 | - | - | 0 | 0 | - | 13.79 | 13.51 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-11-11 | 0 | 19.70 | 19.50 | 22.00 | - | - | 0 | 0 | - | 13.79 | 13.65 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-11-08 | 0 | 19.70 | 19.70 | 22.00 | 19.70 | 19.70 | 18,000 | 354,600 | 19.700 | 13.79 | 13.79 | 15.40 | 13.79 | 13.79 | 25,720 | 13.787 | 0.00% |
| 2019-11-07 | 0 | 19.70 | 19.70 | 20.20 | 19.70 | 19.70 | 6,000 | 118,200 | 19.700 | 13.79 | 13.79 | 14.14 | 13.79 | 13.79 | 8,573 | 13.787 | 0.00% |
| 2019-11-06 | 0 | 19.70 | 19.70 | 22.00 | 19.70 | 19.72 | 58,000 | 1,147,280 | 19.781 | 13.79 | 13.79 | 15.40 | 13.79 | 13.80 | 82,875 | 13.843 | 0.00% |
| 2019-11-05 | 0 | 19.70 | 19.70 | 19.82 | 19.58 | 19.70 | 8,000 | 156,880 | 19.610 | 13.79 | 13.79 | 13.87 | 13.70 | 13.79 | 11,431 | 13.724 | -1.50% |
| 2019-11-04 | 0 | 20.00 | 19.30 | 22.00 | - | - | 40,000 | 780,000 | 19.500 | 14.00 | 13.51 | 15.40 | - | - | 57,155 | 13.647 | 0.00% |
| 2019-11-01 | 0 | 20.00 | 19.30 | 22.00 | - | - | 0 | 0 | - | 14.00 | 13.51 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-10-31 | 0 | 20.00 | 19.30 | 22.00 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 14.00 | 13.51 | 15.40 | 14.00 | 14.00 | 2,858 | 13.997 | 0.00% |
| 2019-10-30 | 0 | 20.00 | 19.80 | 22.00 | - | - | 0 | 0 | - | 14.00 | 13.86 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-10-29 | 0 | 20.00 | - | 22.20 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 14.00 | - | 15.54 | 14.00 | 14.00 | 5,716 | 13.997 | -1.96% |
| 2019-10-28 | 0 | 20.40 | 20.00 | 22.20 | - | - | 0 | 0 | - | 14.28 | 14.00 | 15.54 | - | - | 0 | - | 0.00% |
| 2019-10-25 | 0 | 20.40 | 20.00 | 22.20 | - | - | 0 | 0 | - | 14.28 | 14.00 | 15.54 | - | - | 0 | - | 0.00% |
| 2019-10-24 | 0 | 20.40 | 20.00 | 22.20 | - | - | 0 | 0 | - | 14.28 | 14.00 | 15.54 | - | - | 0 | - | 0.00% |
| 2019-10-23 | 0 | 20.40 | 19.80 | 22.20 | - | - | 0 | 0 | - | 14.28 | 13.86 | 15.54 | - | - | 0 | - | 0.00% |
| 2019-10-22 | 0 | 20.40 | 14.96 | 22.20 | - | - | 0 | 0 | - | 14.28 | 10.47 | 15.54 | - | - | 0 | - | 0.00% |
| 2019-10-21 | 0 | 20.40 | 15.42 | 22.70 | - | - | 0 | 0 | - | 14.28 | 10.79 | 15.89 | - | - | 0 | - | 0.00% |
| 2019-10-18 | 0 | 20.40 | 16.02 | 21.85 | - | - | 0 | 0 | - | 14.28 | 11.21 | 15.29 | - | - | 0 | - | 0.00% |
| 2019-10-17 | 0 | 20.40 | 19.80 | 21.85 | - | - | 0 | 0 | - | 14.28 | 13.86 | 15.29 | - | - | 0 | - | 0.00% |
| 2019-10-16 | 0 | 20.40 | 19.80 | 21.85 | - | - | 0 | 0 | - | 14.28 | 13.86 | 15.29 | - | - | 0 | - | 0.00% |
| 2019-10-15 | 0 | 20.40 | 20.00 | 21.85 | - | - | 0 | 0 | - | 14.28 | 14.00 | 15.29 | - | - | 0 | - | 0.00% |
| 2019-10-14 | 0 | 20.40 | 20.00 | 21.85 | - | - | 0 | 0 | - | 14.28 | 14.00 | 15.29 | - | - | 0 | - | 0.00% |
| 2019-10-11 | 0 | 20.40 | 20.30 | 21.85 | 20.40 | 20.40 | 6,000 | 122,400 | 20.400 | 14.28 | 14.21 | 15.29 | 14.28 | 14.28 | 8,573 | 14.277 | -3.77% |
| 2019-10-10 | 0 | 21.20 | 20.00 | 21.80 | - | - | 0 | 0 | - | 14.84 | 14.00 | 15.26 | - | - | 0 | - | 0.00% |
| 2019-10-09 | 0 | 21.20 | 19.96 | 21.55 | - | - | 0 | 0 | - | 14.84 | 13.97 | 15.08 | - | - | 0 | - | 0.00% |
| 2019-10-08 | 0 | 21.20 | 19.96 | 21.60 | - | - | 0 | 0 | - | 14.84 | 13.97 | 15.12 | - | - | 0 | - | 0.00% |
| 2019-10-04 | 0 | 21.20 | 19.96 | 21.85 | - | - | 0 | 0 | - | 14.84 | 13.97 | 15.29 | - | - | 0 | - | 0.00% |
| 2019-10-03 | 0 | 21.20 | 19.50 | 21.85 | - | - | 0 | 0 | - | 14.84 | 13.65 | 15.29 | - | - | 0 | - | 0.00% |
| 2019-10-02 | 0 | 21.20 | 20.05 | 21.85 | 20.80 | 21.20 | 4,800 | 100,480 | 20.933 | 14.84 | 14.03 | 15.29 | 14.56 | 14.84 | 6,859 | 14.650 | -2.30% |
| 2019-09-30 | 0 | 21.70 | - | 21.70 | - | - | 0 | 0 | - | 15.19 | - | 15.19 | - | - | 0 | - | 0.00% |
| 2019-09-27 | 0 | 21.70 | 21.00 | 21.70 | - | - | 0 | 0 | - | 15.19 | 14.70 | 15.19 | - | - | 0 | - | 0.00% |
| 2019-09-26 | 0 | 21.70 | 20.80 | 22.00 | - | - | 0 | 0 | - | 15.19 | 14.56 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-09-25 | 0 | 21.70 | 20.80 | 22.00 | - | - | 0 | 0 | - | 15.19 | 14.56 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-09-24 | 0 | 21.70 | 20.80 | 22.00 | - | - | 0 | 0 | - | 15.19 | 14.56 | 15.40 | - | - | 0 | - | 0.00% |
| 2019-09-23 | 0 | 21.70 | 21.00 | 21.80 | - | - | 0 | 0 | - | 15.19 | 14.70 | 15.26 | - | - | 0 | - | 0.00% |
| 2019-09-20 | 0 | 21.70 | 18.00 | 22.60 | - | - | 0 | 0 | - | 15.19 | 12.60 | 15.82 | - | - | 0 | - | 0.00% |
| 2019-09-19 | 0 | 21.70 | 17.20 | 22.60 | - | - | 0 | 0 | - | 15.19 | 12.04 | 15.82 | - | - | 0 | - | 0.00% |
| 2019-09-18 | 0 | 21.70 | 21.00 | 22.20 | - | - | 0 | 0 | - | 15.19 | 14.70 | 15.54 | - | - | 0 | - | 0.00% |
| 2019-09-17 | 0 | 21.70 | 21.00 | 22.20 | - | - | 0 | 0 | - | 15.19 | 14.70 | 15.54 | - | - | 0 | - | 0.00% |
| 2019-09-16 | 0 | 21.70 | 21.30 | 21.70 | 22.10 | 22.10 | 14,000 | 309,400 | 22.100 | 15.19 | 14.91 | 15.19 | 15.47 | 15.47 | 20,004 | 15.467 | -1.05% |
| 2019-09-13 | 0 | 21.93 | 21.10 | 22.60 | - | - | 0 | 0 | - | 15.35 | 14.77 | 15.82 | - | - | 0 | - | 0.00% |
| 2019-09-12 | 0 | 21.93 | 21.00 | 22.60 | - | - | 0 | 0 | - | 15.35 | 14.70 | 15.82 | - | - | 0 | - | 0.00% |
| 2019-09-11 | 0 | 22.50 | 21.60 | 22.60 | - | - | 0 | 0 | - | 15.35 | 14.73 | 15.42 | - | - | 0 | - | 0.00% |
| 2019-09-10 | 0 | 22.50 | 21.00 | 22.60 | - | - | 0 | 0 | - | 15.35 | 14.32 | 15.42 | - | - | 0 | - | 0.00% |
| 2019-09-09 | 0 | 22.50 | 18.50 | 22.70 | - | - | 0 | 0 | - | 15.35 | 12.62 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-09-06 | 0 | 22.50 | - | 22.60 | - | - | 0 | 0 | - | 15.35 | - | 15.42 | - | - | 0 | - | 0.00% |
| 2019-09-05 | 0 | 22.50 | 16.92 | 22.50 | - | - | 0 | 0 | - | 15.35 | 11.54 | 15.35 | - | - | 0 | - | -0.22% |
| 2019-09-04 | 0 | 22.55 | 20.40 | 22.55 | - | - | 0 | 0 | - | 15.38 | 13.92 | 15.38 | - | - | 0 | - | -0.66% |
| 2019-09-03 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 15.48 | 14.32 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-09-02 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 15.48 | 14.32 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-08-30 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 15.48 | 14.32 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-08-29 | 0 | 22.70 | 21.00 | 22.70 | - | - | 0 | 0 | - | 15.48 | 14.32 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-08-28 | 0 | 22.70 | 21.00 | 22.70 | 22.70 | 22.70 | 2,160 | 48,760 | 22.574 | 15.48 | 14.32 | 15.48 | 15.48 | 15.48 | 3,167 | 15.398 | 3.18% |
| 2019-08-27 | 0 | 22.00 | 21.00 | 22.85 | - | - | 0 | 0 | - | 15.01 | 14.32 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-26 | 0 | 22.00 | 21.00 | 22.00 | - | - | 0 | 0 | - | 15.01 | 14.32 | 15.01 | - | - | 0 | - | 0.00% |
| 2019-08-23 | 0 | 22.00 | 22.00 | 22.85 | - | - | 0 | 0 | - | 15.01 | 15.01 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-22 | 0 | 22.00 | 20.00 | 22.70 | - | - | 0 | 0 | - | 15.01 | 13.64 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-08-21 | 0 | 22.00 | 22.00 | 22.85 | - | - | 0 | 0 | - | 15.01 | 15.01 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-20 | 0 | 22.00 | 22.00 | - | - | - | 0 | 0 | - | 15.01 | 15.01 | - | - | - | 0 | - | 0.00% |
| 2019-08-19 | 0 | 22.00 | - | 22.90 | - | - | 0 | 0 | - | 15.01 | - | 15.62 | - | - | 0 | - | 0.00% |
| 2019-08-16 | 0 | 22.00 | 22.00 | 22.85 | - | - | 0 | 0 | - | 15.01 | 15.01 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-15 | 0 | 22.00 | 21.00 | 22.85 | - | - | 0 | 0 | - | 15.01 | 14.32 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-14 | 0 | 22.00 | 20.00 | 22.85 | - | - | 0 | 0 | - | 15.01 | 13.64 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-13 | 0 | 22.00 | 21.80 | 22.85 | - | - | 0 | 0 | - | 15.01 | 14.87 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-12 | 0 | 22.00 | 20.00 | 22.85 | - | - | 0 | 0 | - | 15.01 | 13.64 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-09 | 0 | 22.00 | 22.00 | - | - | - | 0 | 0 | - | 15.01 | 15.01 | - | - | - | 0 | - | 0.00% |
| 2019-08-08 | 0 | 22.00 | 19.70 | 22.85 | 22.00 | 22.00 | 4,000 | 88,000 | 22.000 | 15.01 | 13.44 | 15.59 | 15.01 | 15.01 | 5,864 | 15.007 | -2.65% |
| 2019-08-07 | 0 | 22.60 | 22.00 | 22.85 | - | - | 0 | 0 | - | 15.42 | 15.01 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-08-06 | 0 | 22.60 | 19.70 | 22.90 | - | - | 0 | 0 | - | 15.42 | 13.44 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-08-05 | 0 | 22.60 | - | 22.90 | - | - | 0 | 0 | - | 15.42 | - | 15.62 | - | - | 0 | - | 0.00% |
| 2019-08-02 | 0 | 22.60 | 22.00 | 22.90 | - | - | 0 | 0 | - | 15.42 | 15.01 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-08-01 | 0 | 22.60 | 22.20 | 22.90 | - | - | 0 | 0 | - | 15.42 | 15.14 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-07-31 | 0 | 22.60 | 22.30 | 22.95 | - | - | 0 | 0 | - | 15.42 | 15.21 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-30 | 0 | 22.60 | 22.40 | 22.60 | - | - | 0 | 0 | - | 15.42 | 15.28 | 15.42 | - | - | 0 | - | -0.66% |
| 2019-07-29 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-26 | 0 | 22.75 | 22.45 | 22.95 | - | - | 0 | 0 | - | 15.52 | 15.31 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-25 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-24 | 0 | 22.75 | 22.40 | 22.95 | - | - | 1,200 | 26,640 | 22.200 | 15.52 | 15.28 | 15.65 | - | - | 1,759 | 15.143 | 0.00% |
| 2019-07-23 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-22 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-07-19 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-07-18 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-07-17 | 0 | 22.75 | 22.40 | 23.00 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-07-16 | 0 | 22.75 | 22.75 | 22.95 | 22.70 | 22.70 | 10,000 | 227,000 | 22.700 | 15.52 | 15.52 | 15.65 | 15.48 | 15.48 | 14,660 | 15.484 | 0.00% |
| 2019-07-15 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-07-12 | 0 | 22.75 | 22.40 | 22.90 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-07-11 | 0 | 22.75 | 22.60 | 22.85 | - | - | 0 | 0 | - | 15.52 | 15.42 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-07-10 | 0 | 22.75 | 22.70 | 22.95 | - | - | 0 | 0 | - | 15.52 | 15.48 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-09 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-08 | 0 | 22.75 | 22.40 | 22.95 | - | - | 0 | 0 | - | 15.52 | 15.28 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-07-05 | 0 | 22.75 | 22.50 | 22.75 | - | - | 4,000 | 89,600 | 22.400 | 15.52 | 15.35 | 15.52 | - | - | 5,864 | 15.279 | 0.00% |
| 2019-07-04 | 0 | 22.75 | 22.50 | 22.75 | 22.70 | 22.75 | 18,000 | 409,400 | 22.744 | 15.52 | 15.35 | 15.52 | 15.48 | 15.52 | 26,388 | 15.514 | 0.22% |
| 2019-07-03 | 0 | 22.70 | 22.60 | 22.85 | - | - | 0 | 0 | - | 15.48 | 15.42 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-07-02 | 0 | 22.70 | 22.40 | 22.85 | - | - | 0 | 0 | - | 15.48 | 15.28 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-06-28 | 0 | 22.70 | 22.45 | 22.85 | - | - | 0 | 0 | - | 15.48 | 15.31 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-06-27 | 0 | 22.70 | 22.40 | 22.85 | - | - | 0 | 0 | - | 15.48 | 15.28 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-06-26 | 0 | 22.70 | 22.40 | 22.85 | 22.70 | 22.70 | 8,000 | 181,600 | 22.700 | 15.48 | 15.28 | 15.59 | 15.48 | 15.48 | 11,728 | 15.484 | -0.66% |
| 2019-06-25 | 0 | 22.85 | 22.50 | 22.85 | 22.85 | 22.85 | 2,000 | 45,700 | 22.850 | 15.59 | 15.35 | 15.59 | 15.59 | 15.59 | 2,932 | 15.586 | 0.22% |
| 2019-06-24 | 0 | 22.80 | 22.80 | 22.85 | - | - | 0 | 0 | - | 15.55 | 15.55 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-06-21 | 0 | 22.80 | 22.65 | 22.85 | - | - | 0 | 0 | - | 15.55 | 15.45 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-06-20 | 0 | 22.80 | 22.60 | 22.80 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 15.55 | 15.42 | 15.55 | 15.55 | 15.55 | 2,932 | 15.552 | 0.00% |
| 2019-06-19 | 0 | 22.80 | 22.40 | 22.80 | - | - | 0 | 0 | - | 15.55 | 15.28 | 15.55 | - | - | 0 | - | 0.00% |
| 2019-06-18 | 0 | 22.80 | 22.40 | 22.80 | - | - | 0 | 0 | - | 15.55 | 15.28 | 15.55 | - | - | 0 | - | 0.00% |
| 2019-06-17 | 0 | 22.80 | 22.40 | 22.80 | - | - | 0 | 0 | - | 15.55 | 15.28 | 15.55 | - | - | 0 | - | 0.00% |
| 2019-06-14 | 0 | 22.80 | 22.40 | 23.00 | - | - | 0 | 0 | - | 15.55 | 15.28 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-06-13 | 0 | 22.80 | 22.40 | 22.80 | 22.80 | 22.80 | 4,000 | 91,200 | 22.800 | 15.55 | 15.28 | 15.55 | 15.55 | 15.55 | 5,864 | 15.552 | 0.88% |
| 2019-06-12 | 0 | 22.60 | 22.00 | - | - | - | 0 | 0 | - | 15.42 | 15.01 | - | - | - | 0 | - | 0.00% |
| 2019-06-11 | 0 | 22.60 | 22.40 | - | - | - | 0 | 0 | - | 15.42 | 15.28 | - | - | - | 0 | - | 0.00% |
| 2019-06-10 | 0 | 22.60 | 22.50 | 22.70 | - | - | 0 | 0 | - | 15.42 | 15.35 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-06-06 | 0 | 22.60 | 22.10 | 22.80 | - | - | 0 | 0 | - | 15.42 | 15.07 | 15.55 | - | - | 0 | - | 0.00% |
| 2019-06-05 | 0 | 22.60 | 22.20 | 22.80 | - | - | 0 | 0 | - | 15.42 | 15.14 | 15.55 | - | - | 0 | - | 0.00% |
| 2019-06-04 | 0 | 22.60 | 22.00 | 22.80 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 15.42 | 15.01 | 15.55 | 15.42 | 15.42 | 2,932 | 15.416 | 0.89% |
| 2019-06-03 | 0 | 22.40 | 22.40 | 22.70 | - | - | 0 | 0 | - | 15.28 | 15.28 | 15.48 | - | - | 0 | - | 0.00% |
| 2019-05-31 | 0 | 22.40 | 22.40 | 22.80 | - | - | 0 | 0 | - | 15.28 | 15.28 | 15.55 | - | - | 0 | - | 0.00% |
| 2019-05-30 | 0 | 22.40 | 22.40 | 22.65 | 22.40 | 22.60 | 6,000 | 135,200 | 22.533 | 15.28 | 15.28 | 15.45 | 15.28 | 15.42 | 8,796 | 15.370 | -1.97% |
| 2019-05-29 | 0 | 22.85 | 22.50 | 22.85 | - | - | 0 | 0 | - | 15.59 | 15.35 | 15.59 | - | - | 0 | - | 0.00% |
| 2019-05-28 | 0 | 22.85 | 22.20 | 22.85 | - | - | 0 | 0 | - | 15.59 | 15.14 | 15.59 | - | - | 0 | - | -0.22% |
| 2019-05-27 | 0 | 22.90 | 22.40 | 22.90 | - | - | 0 | 0 | - | 15.62 | 15.28 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-05-24 | 0 | 22.90 | 22.40 | 22.90 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 15.62 | 15.28 | 15.62 | 15.62 | 15.62 | 2,932 | 15.621 | 0.00% |
| 2019-05-23 | 0 | 22.90 | 22.20 | 22.95 | - | - | 0 | 0 | - | 15.62 | 15.14 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-05-22 | 0 | 22.90 | 22.30 | 22.90 | - | - | 0 | 0 | - | 15.62 | 15.21 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-05-21 | 0 | 22.90 | 22.40 | 22.90 | - | - | 0 | 0 | - | 15.62 | 15.28 | 15.62 | - | - | 0 | - | 0.00% |
| 2019-05-20 | 0 | 22.90 | 22.30 | 22.95 | - | - | 0 | 0 | - | 15.62 | 15.21 | 15.65 | - | - | 0 | - | 0.00% |
| 2019-05-17 | 0 | 22.90 | 22.45 | 22.90 | 22.30 | 22.90 | 6,000 | 135,000 | 22.500 | 15.62 | 15.31 | 15.62 | 15.21 | 15.62 | 8,796 | 15.348 | 1.33% |
| 2019-05-16 | 0 | 22.60 | 22.50 | 23.00 | - | - | 0 | 0 | - | 15.42 | 15.35 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-05-15 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 15.42 | 15.42 | 15.69 | - | - | 0 | - | 0.44% |
| 2019-05-14 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 15.35 | 15.35 | 15.69 | - | - | 0 | - | 0.90% |
| 2019-05-10 | 0 | 22.30 | 22.30 | 23.00 | 22.00 | 22.30 | 50,000 | 1,101,200 | 22.024 | 15.21 | 15.21 | 15.69 | 15.01 | 15.21 | 73,301 | 15.023 | -1.76% |
| 2019-05-09 | 0 | 22.70 | 22.50 | 23.00 | - | - | 0 | 0 | - | 15.48 | 15.35 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-05-08 | 0 | 22.70 | 22.70 | 23.05 | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 15.48 | 15.48 | 15.72 | 15.48 | 15.48 | 5,864 | 15.484 | -0.44% |
| 2019-05-07 | 0 | 22.80 | 22.80 | 23.05 | 22.60 | 22.60 | 10,000 | 226,000 | 22.600 | 15.55 | 15.55 | 15.72 | 15.42 | 15.42 | 14,660 | 15.416 | -0.87% |
| 2019-05-06 | 0 | 23.00 | 22.60 | 23.05 | - | - | 0 | 0 | - | 15.69 | 15.42 | 15.72 | - | - | 0 | - | 0.00% |
| 2019-05-03 | 0 | 23.00 | 23.00 | 23.05 | - | - | 0 | 0 | - | 15.69 | 15.69 | 15.72 | - | - | 0 | - | 0.44% |
| 2019-05-02 | 0 | 22.90 | 22.90 | 23.05 | 22.90 | 22.90 | 26,000 | 595,400 | 22.900 | 15.62 | 15.62 | 15.72 | 15.62 | 15.62 | 38,117 | 15.621 | 0.00% |
| 2019-04-30 | 0 | 22.90 | 22.90 | 23.10 | - | - | 0 | 0 | - | 15.62 | 15.62 | 15.76 | - | - | 0 | - | 0.00% |
| 2019-04-29 | 0 | 22.90 | 22.90 | 23.15 | 22.90 | 22.90 | 10,000 | 229,000 | 22.900 | 15.62 | 15.62 | 15.79 | 15.62 | 15.62 | 14,660 | 15.621 | 0.00% |
| 2019-04-26 | 0 | 22.90 | 22.90 | 23.15 | - | - | 238,000 | 5,402,600 | 22.700 | 15.62 | 15.62 | 15.79 | - | - | 348,913 | 15.484 | 0.00% |
| 2019-04-25 | 0 | 22.90 | 22.90 | 23.15 | - | - | 0 | 0 | - | 15.62 | 15.62 | 15.79 | - | - | 0 | - | 0.00% |
| 2019-04-24 | 0 | 22.90 | 22.80 | 23.15 | - | - | 0 | 0 | - | 15.62 | 15.55 | 15.79 | - | - | 0 | - | 0.00% |
| 2019-04-23 | 0 | 22.90 | 22.80 | 23.15 | 22.90 | 23.00 | 20,000 | 459,000 | 22.950 | 15.62 | 15.55 | 15.79 | 15.62 | 15.69 | 29,320 | 15.655 | -0.43% |
| 2019-04-18 | 0 | 23.00 | 23.00 | 23.25 | - | - | 0 | 0 | - | 15.69 | 15.69 | 15.86 | - | - | 0 | - | 0.00% |
| 2019-04-17 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 15.69 | 15.55 | 15.89 | - | - | 0 | - | 0.00% |
| 2019-04-16 | 0 | 23.00 | 23.00 | 23.40 | - | - | 0 | 0 | - | 15.69 | 15.69 | 15.96 | - | - | 0 | - | 0.44% |
| 2019-04-15 | 0 | 22.90 | 23.00 | 23.30 | 22.90 | 23.00 | 53,040 | 1,219,112 | 22.985 | 15.62 | 15.69 | 15.89 | 15.62 | 15.69 | 77,758 | 15.678 | -0.43% |
| 2019-04-12 | 0 | 23.00 | 23.00 | 23.20 | - | - | 0 | 0 | - | 15.69 | 15.69 | 15.83 | - | - | 0 | - | 0.00% |
| 2019-04-11 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 15.69 | 15.55 | 15.89 | - | - | 0 | - | 0.00% |
| 2019-04-10 | 0 | 23.00 | 23.00 | 23.25 | 23.00 | 23.00 | 26,000 | 598,000 | 23.000 | 15.69 | 15.69 | 15.86 | 15.69 | 15.69 | 38,117 | 15.689 | 0.00% |
| 2019-04-09 | 0 | 23.00 | 23.00 | 23.30 | - | - | 0 | 0 | - | 15.69 | 15.69 | 15.89 | - | - | 0 | - | 0.88% |
| 2019-04-08 | 0 | 22.80 | 22.80 | 23.30 | 22.80 | 22.80 | 16,000 | 364,800 | 22.800 | 15.55 | 15.55 | 15.89 | 15.55 | 15.55 | 23,456 | 15.552 | -0.87% |
| 2019-04-04 | 0 | 23.00 | 23.10 | 23.35 | 23.00 | 23.00 | 6,000 | 138,000 | 23.000 | 15.69 | 15.76 | 15.93 | 15.69 | 15.69 | 8,796 | 15.689 | -0.22% |
| 2019-04-03 | 0 | 23.05 | 22.90 | 23.30 | - | - | 0 | 0 | - | 15.72 | 15.62 | 15.89 | - | - | 0 | - | 0.00% |
| 2019-04-02 | 0 | 23.05 | 23.05 | 23.30 | 23.00 | 23.00 | 10,000 | 230,000 | 23.000 | 15.72 | 15.72 | 15.89 | 15.69 | 15.69 | 14,660 | 15.689 | 0.22% |
| 2019-04-01 | 0 | 23.00 | 22.90 | 23.40 | - | - | 0 | 0 | - | 15.69 | 15.62 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-03-29 | 0 | 23.00 | 22.80 | 23.40 | - | - | 0 | 0 | - | 15.69 | 15.55 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-03-28 | 0 | 23.00 | 23.00 | 23.50 | - | - | 0 | 0 | - | 15.69 | 15.69 | 16.03 | - | - | 0 | - | 0.88% |
| 2019-03-27 | 0 | 22.80 | 22.80 | 23.50 | 22.00 | 22.00 | 14,000 | 308,000 | 22.000 | 15.55 | 15.55 | 16.03 | 15.01 | 15.01 | 20,524 | 15.007 | -0.87% |
| 2019-03-26 | 0 | 23.00 | 22.70 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 15.69 | 15.48 | 15.96 | 15.69 | 15.69 | 2,932 | 15.689 | -1.71% |
| 2019-03-25 | 0 | 23.40 | 23.00 | 23.50 | - | - | 0 | 0 | - | 15.96 | 15.69 | 16.03 | - | - | 0 | - | 0.00% |
| 2019-03-22 | 0 | 23.40 | 23.00 | 23.60 | - | - | 0 | 0 | - | 15.96 | 15.69 | 16.10 | - | - | 0 | - | 0.00% |
| 2019-03-21 | 0 | 23.40 | 22.80 | - | 22.85 | 23.40 | 8,000 | 183,900 | 22.988 | 15.96 | 15.55 | - | 15.59 | 15.96 | 11,728 | 15.680 | 0.00% |
| 2019-03-20 | 0 | 23.40 | 22.80 | 23.50 | - | - | 0 | 0 | - | 15.96 | 15.55 | 16.03 | - | - | 0 | - | 0.00% |
| 2019-03-19 | 0 | 23.40 | 22.80 | - | - | - | 0 | 0 | - | 15.96 | 15.55 | - | - | - | 0 | - | 0.00% |
| 2019-03-18 | 0 | 23.40 | 22.80 | 23.60 | - | - | 0 | 0 | - | 15.96 | 15.55 | 16.10 | - | - | 0 | - | 0.00% |
| 2019-03-15 | 0 | 23.40 | 23.40 | - | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 15.96 | 15.96 | - | 15.55 | 15.55 | 2,932 | 15.552 | 0.21% |
| 2019-03-14 | 0 | 23.35 | 22.90 | 23.45 | - | - | 0 | 0 | - | 15.93 | 15.62 | 16.00 | - | - | 0 | - | 0.00% |
| 2019-03-13 | 0 | 23.35 | 23.00 | 23.35 | - | - | 0 | 0 | - | 15.93 | 15.69 | 15.93 | - | - | 0 | - | 0.00% |
| 2019-03-12 | 0 | 23.35 | 22.90 | 23.35 | - | - | 0 | 0 | - | 15.93 | 15.62 | 15.93 | - | - | 0 | - | -0.21% |
| 2019-03-11 | 0 | 23.40 | 22.80 | 23.40 | - | - | 0 | 0 | - | 15.96 | 15.55 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-03-08 | 0 | 23.40 | 22.80 | 23.60 | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 15.96 | 15.55 | 16.10 | 15.96 | 15.96 | 2,932 | 15.962 | 1.74% |
| 2019-03-07 | 0 | 23.00 | 22.80 | 23.20 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 15.69 | 15.55 | 15.83 | 15.69 | 15.69 | 5,864 | 15.689 | 2.68% |
| 2019-03-06 | 0 | 22.40 | 22.20 | 23.40 | - | - | 0 | 0 | - | 15.28 | 15.14 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-03-05 | 0 | 22.40 | 22.20 | 23.40 | - | - | 0 | 0 | - | 15.28 | 15.14 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-03-04 | 0 | 22.40 | 22.40 | 24.00 | 22.40 | 22.40 | 4,000 | 89,600 | 22.400 | 15.28 | 15.28 | 16.37 | 15.28 | 15.28 | 5,864 | 15.279 | -2.61% |
| 2019-03-01 | 0 | 23.00 | 22.60 | - | - | - | 0 | 0 | - | 15.69 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2019-02-28 | 0 | 23.00 | 22.70 | - | 22.70 | 23.00 | 8,000 | 182,800 | 22.850 | 15.69 | 15.48 | - | 15.48 | 15.69 | 11,728 | 15.586 | 0.00% |
| 2019-02-27 | 0 | 23.00 | 22.75 | - | - | - | 0 | 0 | - | 15.69 | 15.52 | - | - | - | 0 | - | 0.00% |
| 2019-02-26 | 0 | 23.00 | 22.75 | 23.40 | - | - | 0 | 0 | - | 15.69 | 15.52 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-02-25 | 0 | 23.00 | 22.75 | 23.40 | - | - | 0 | 0 | - | 15.69 | 15.52 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-02-22 | 0 | 23.00 | 23.00 | - | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 15.69 | 15.69 | - | 15.69 | 15.69 | 2,932 | 15.689 | -1.71% |
| 2019-02-21 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 15.96 | 15.69 | - | - | - | 0 | - | 0.00% |
| 2019-02-20 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 15.96 | 15.69 | - | - | - | 0 | - | 0.00% |
| 2019-02-19 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 15.96 | 15.69 | - | - | - | 0 | - | 0.00% |
| 2019-02-18 | 0 | 23.40 | 23.40 | 23.80 | - | - | 0 | 0 | - | 15.96 | 15.96 | 16.23 | - | - | 0 | - | 0.00% |
| 2019-02-15 | 0 | 23.40 | 23.00 | - | - | - | 0 | 0 | - | 15.96 | 15.69 | - | - | - | 0 | - | 0.00% |
| 2019-02-14 | 0 | 23.40 | 23.40 | 24.00 | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 15.96 | 15.96 | 16.37 | 15.96 | 15.96 | 2,932 | 15.962 | -0.85% |
| 2019-02-13 | 0 | 23.60 | 23.40 | - | - | - | 0 | 0 | - | 16.10 | 15.96 | - | - | - | 0 | - | 0.00% |
| 2019-02-12 | 0 | 23.60 | 23.50 | 23.60 | 23.60 | 23.60 | 10,000 | 236,000 | 23.600 | 16.10 | 16.03 | 16.10 | 16.10 | 16.10 | 14,660 | 16.098 | 1.72% |
| 2019-02-11 | 0 | 23.20 | 23.20 | 23.80 | - | - | 0 | 0 | - | 15.83 | 15.83 | 16.23 | - | - | 0 | - | 0.00% |
| 2019-02-08 | 0 | 23.20 | 22.80 | 23.50 | - | - | 0 | 0 | - | 15.83 | 15.55 | 16.03 | - | - | 0 | - | 0.00% |
| 2019-02-04 | 0 | 23.20 | 23.00 | 23.40 | - | - | 0 | 0 | - | 15.83 | 15.69 | 15.96 | - | - | 0 | - | 0.00% |
| 2019-02-01 | 0 | 23.20 | 23.00 | 23.40 | 22.50 | 23.20 | 8,000 | 183,400 | 22.925 | 15.83 | 15.69 | 15.96 | 15.35 | 15.83 | 11,728 | 15.638 | 3.11% |
| 2019-01-31 | 0 | 22.50 | 22.00 | - | - | - | 0 | 0 | - | 15.35 | 15.01 | - | - | - | 0 | - | 0.00% |
| 2019-01-30 | 0 | 22.50 | 22.40 | 23.20 | - | - | 0 | 0 | - | 15.35 | 15.28 | 15.83 | - | - | 0 | - | 0.00% |
| 2019-01-29 | 0 | 22.50 | 22.40 | 23.00 | - | - | 0 | 0 | - | 15.35 | 15.28 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-01-28 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 15.35 | 15.35 | 15.69 | - | - | 0 | - | 0.45% |
| 2019-01-25 | 0 | 22.40 | 22.30 | 23.00 | - | - | 0 | 0 | - | 15.28 | 15.21 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-01-24 | 0 | 22.40 | 22.40 | - | - | - | 0 | 0 | - | 15.28 | 15.28 | - | - | - | 0 | - | 0.00% |
| 2019-01-23 | 0 | 22.40 | 22.40 | - | 22.20 | 22.20 | 5,920 | 129,584 | 21.889 | 15.28 | 15.28 | - | 15.14 | 15.14 | 8,679 | 14.931 | -1.75% |
| 2019-01-22 | 0 | 22.80 | 22.40 | - | - | - | 0 | 0 | - | 15.55 | 15.28 | - | - | - | 0 | - | 0.00% |
| 2019-01-21 | 0 | 22.80 | 22.40 | - | - | - | 0 | 0 | - | 15.55 | 15.28 | - | - | - | 0 | - | 0.00% |
| 2019-01-18 | 0 | 22.80 | 22.60 | 23.20 | - | - | 0 | 0 | - | 15.55 | 15.42 | 15.83 | - | - | 0 | - | 0.00% |
| 2019-01-17 | 0 | 22.80 | 22.80 | 23.20 | - | - | 0 | 0 | - | 15.55 | 15.55 | 15.83 | - | - | 0 | - | 0.44% |
| 2019-01-16 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 15.48 | 15.48 | 15.69 | - | - | 0 | - | 0.89% |
| 2019-01-15 | 0 | 22.50 | 22.60 | 22.90 | - | - | 0 | 0 | - | 15.35 | 15.42 | 15.62 | - | - | 0 | - | 2.27% |
| 2019-01-14 | 0 | 22.00 | 22.00 | 23.00 | - | - | 0 | 0 | - | 15.01 | 15.01 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-01-11 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 15.01 | 15.01 | 15.69 | 15.01 | 15.01 | 2,932 | 15.007 | -0.90% |
| 2019-01-10 | 0 | 22.20 | 21.80 | 22.60 | 22.20 | 22.20 | 4,000 | 88,800 | 22.200 | 15.14 | 14.87 | 15.42 | 15.14 | 15.14 | 5,864 | 15.143 | -1.77% |
| 2019-01-09 | 0 | 22.60 | 22.35 | 23.00 | - | - | 0 | 0 | - | 15.42 | 15.25 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-01-08 | 0 | 22.60 | 21.85 | 23.00 | - | - | 0 | 0 | - | 15.42 | 14.90 | 15.69 | - | - | 0 | - | 0.00% |
| 2019-01-07 | 0 | 22.60 | 22.00 | 22.60 | - | - | 0 | 0 | - | 15.42 | 15.01 | 15.42 | - | - | 0 | - | 0.00% |
| 2019-01-04 | 0 | 22.60 | 21.80 | 22.60 | - | - | 0 | 0 | - | 15.42 | 14.87 | 15.42 | - | - | 0 | - | 0.00% |
| 2019-01-03 | 0 | 22.60 | 21.65 | 22.60 | - | - | 0 | 0 | - | 15.42 | 14.77 | 15.42 | - | - | 0 | - | 0.00% |
| 2019-01-02 | 0 | 22.60 | 21.80 | 22.60 | - | - | 0 | 0 | - | 15.42 | 14.87 | 15.42 | - | - | 0 | - | 0.00% |
| 2018-12-31 | 0 | 22.60 | 21.80 | - | - | - | 0 | 0 | - | 15.42 | 14.87 | - | - | - | 0 | - | 0.00% |
| 2018-12-28 | 0 | 22.60 | 21.80 | - | - | - | 0 | 0 | - | 15.42 | 14.87 | - | - | - | 0 | - | 0.00% |
| 2018-12-27 | 0 | 22.60 | 22.00 | - | - | - | 0 | 0 | - | 15.42 | 15.01 | - | - | - | 0 | - | 0.00% |
| 2018-12-24 | 0 | 22.60 | 22.00 | 22.80 | - | - | 0 | 0 | - | 15.42 | 15.01 | 15.55 | - | - | 0 | - | 0.00% |
| 2018-12-21 | 0 | 22.60 | 22.50 | 22.60 | 22.50 | 22.60 | 22,000 | 496,200 | 22.555 | 15.42 | 15.35 | 15.42 | 15.35 | 15.42 | 32,252 | 15.385 | -0.88% |
| 2018-12-20 | 0 | 22.80 | 22.65 | - | - | - | 0 | 0 | - | 15.55 | 15.45 | - | - | - | 0 | - | 0.00% |
| 2018-12-19 | 0 | 22.80 | 22.65 | - | - | - | 0 | 0 | - | 15.55 | 15.45 | - | - | - | 0 | - | 0.00% |
| 2018-12-18 | 0 | 22.80 | 22.60 | - | - | - | 0 | 0 | - | 15.55 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2018-12-17 | 0 | 22.80 | 22.60 | - | - | - | 0 | 0 | - | 15.55 | 15.42 | - | - | - | 0 | - | 0.00% |
| 2018-12-14 | 0 | 22.80 | 22.20 | 22.80 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 15.55 | 15.14 | 15.55 | 15.55 | 15.55 | 2,932 | 15.552 | 0.44% |
| 2018-12-13 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 15.48 | 15.48 | 15.69 | 15.48 | 15.48 | 2,932 | 15.484 | 3.09% |
| 2018-12-12 | 0 | 22.60 | 22.30 | - | - | - | 0 | 0 | - | 15.02 | 14.82 | - | - | - | 0 | - | 0.00% |
| 2018-12-11 | 0 | 22.60 | 22.60 | - | - | - | 0 | 0 | - | 15.02 | 15.02 | - | - | - | 0 | - | 0.44% |
| 2018-12-10 | 0 | 22.50 | 22.00 | 23.00 | - | - | 0 | 0 | - | 14.95 | 14.62 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-12-07 | 0 | 22.50 | 21.65 | - | - | - | 0 | 0 | - | 14.95 | 14.39 | - | - | - | 0 | - | 0.00% |
| 2018-12-06 | 0 | 22.50 | 21.65 | - | - | - | 0 | 0 | - | 14.95 | 14.39 | - | - | - | 0 | - | 0.00% |
| 2018-12-05 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 14.95 | 14.95 | 15.29 | - | - | 0 | - | 0.90% |
| 2018-12-04 | 0 | 22.30 | 22.30 | - | - | - | 0 | 0 | - | 14.82 | 14.82 | - | - | - | 0 | - | 0.45% |
| 2018-12-03 | 0 | 22.20 | 22.00 | 23.00 | - | - | 0 | 0 | - | 14.75 | 14.62 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-11-30 | 0 | 22.20 | 21.80 | 23.00 | - | - | 0 | 0 | - | 14.75 | 14.49 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-11-29 | 0 | 22.20 | 22.00 | - | - | - | 0 | 0 | - | 14.75 | 14.62 | - | - | - | 0 | - | 0.00% |
| 2018-11-28 | 0 | 22.20 | 22.05 | - | 22.20 | 22.20 | 4,000 | 88,800 | 22.200 | 14.75 | 14.65 | - | 14.75 | 14.75 | 6,019 | 14.754 | 1.37% |
| 2018-11-27 | 0 | 21.90 | 21.90 | 22.30 | 21.90 | 21.90 | 4,000 | 87,600 | 21.900 | 14.56 | 14.56 | 14.82 | 14.56 | 14.56 | 6,019 | 14.555 | -1.79% |
| 2018-11-26 | 0 | 22.30 | 22.00 | 22.30 | - | - | 0 | 0 | - | 14.82 | 14.62 | 14.82 | - | - | 0 | - | 0.00% |
| 2018-11-23 | 0 | 22.30 | 21.65 | - | - | - | 0 | 0 | - | 14.82 | 14.39 | - | - | - | 0 | - | 0.00% |
| 2018-11-22 | 0 | 22.30 | 21.65 | 23.00 | - | - | 0 | 0 | - | 14.82 | 14.39 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-11-21 | 0 | 22.30 | 21.40 | - | - | - | 0 | 0 | - | 14.82 | 14.22 | - | - | - | 0 | - | 0.00% |
| 2018-11-20 | 0 | 22.30 | 20.60 | - | - | - | 0 | 0 | - | 14.82 | 13.69 | - | - | - | 0 | - | 0.00% |
| 2018-11-19 | 0 | 22.30 | 21.80 | - | - | - | 0 | 0 | - | 14.82 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-11-16 | 0 | 22.30 | 20.80 | - | - | - | 0 | 0 | - | 14.82 | 13.82 | - | - | - | 0 | - | 0.00% |
| 2018-11-15 | 0 | 22.30 | 21.40 | - | - | - | 0 | 0 | - | 14.82 | 14.22 | - | - | - | 0 | - | 0.00% |
| 2018-11-14 | 0 | 22.30 | 21.40 | - | - | - | 0 | 0 | - | 14.82 | 14.22 | - | - | - | 0 | - | 0.00% |
| 2018-11-13 | 0 | 22.30 | 20.80 | - | - | - | 0 | 0 | - | 14.82 | 13.82 | - | - | - | 0 | - | 0.00% |
| 2018-11-12 | 0 | 22.30 | 21.00 | - | - | - | 0 | 0 | - | 14.82 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-11-09 | 0 | 22.30 | 21.50 | - | - | - | 0 | 0 | - | 14.82 | 14.29 | - | - | - | 0 | - | 0.00% |
| 2018-11-08 | 0 | 22.30 | 22.30 | - | - | - | 0 | 0 | - | 14.82 | 14.82 | - | - | - | 0 | - | 1.36% |
| 2018-11-07 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-11-06 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-11-05 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-11-02 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-11-01 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-10-31 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-10-30 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-10-29 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-10-26 | 0 | 22.00 | 22.00 | - | - | - | 0 | 0 | - | 14.62 | 14.62 | - | - | - | 0 | - | 0.00% |
| 2018-10-25 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-10-24 | 0 | 22.00 | 21.50 | - | - | - | 0 | 0 | - | 14.62 | 14.29 | - | - | - | 0 | - | 0.00% |
| 2018-10-23 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-10-22 | 0 | 22.00 | 21.05 | - | - | - | 0 | 0 | - | 14.62 | 13.99 | - | - | - | 0 | - | 0.00% |
| 2018-10-19 | 0 | 22.00 | 21.00 | - | - | - | 0 | 0 | - | 14.62 | 13.96 | - | - | - | 0 | - | 0.00% |
| 2018-10-18 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 14.62 | 14.36 | - | - | - | 0 | - | 0.00% |
| 2018-10-16 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 14.62 | 14.36 | - | - | - | 0 | - | 0.00% |
| 2018-10-15 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 14.62 | 14.36 | - | - | - | 0 | - | 0.00% |
| 2018-10-12 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 14.62 | 14.36 | - | - | - | 0 | - | 0.00% |
| 2018-10-11 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 14.62 | 14.36 | - | - | - | 0 | - | 0.00% |
| 2018-10-10 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 14.62 | 14.36 | - | - | - | 0 | - | 0.00% |
| 2018-10-09 | 0 | 22.00 | 21.60 | - | - | - | 0 | 0 | - | 14.62 | 14.36 | - | - | - | 0 | - | 0.00% |
| 2018-10-08 | 0 | 22.00 | 21.80 | - | - | - | 0 | 0 | - | 14.62 | 14.49 | - | - | - | 0 | - | 0.00% |
| 2018-10-05 | 0 | 22.00 | 22.00 | - | 22.00 | 22.10 | 11,000 | 242,000 | 22.000 | 14.62 | 14.62 | - | 14.62 | 14.69 | 16,551 | 14.621 | -1.35% |
| 2018-10-04 | 0 | 22.30 | 22.20 | - | 22.30 | 22.30 | 14,000 | 312,200 | 22.300 | 14.82 | 14.75 | - | 14.82 | 14.82 | 21,065 | 14.821 | -3.04% |
| 2018-10-03 | 0 | 23.00 | 22.00 | 24.00 | - | - | 0 | 0 | - | 15.29 | 14.62 | 15.95 | - | - | 0 | - | 0.00% |
| 2018-10-02 | 0 | 23.00 | 22.20 | 24.00 | - | - | 0 | 0 | - | 15.29 | 14.75 | 15.95 | - | - | 0 | - | 0.00% |
| 2018-09-28 | 0 | 23.00 | 22.00 | 23.90 | - | - | 0 | 0 | - | 15.29 | 14.62 | 15.88 | - | - | 0 | - | 0.00% |
| 2018-09-27 | 0 | 23.00 | 22.30 | - | - | - | 0 | 0 | - | 15.29 | 14.82 | - | - | - | 0 | - | 0.00% |
| 2018-09-26 | 0 | 23.00 | 23.00 | 23.80 | 23.00 | 23.00 | 8,000 | 184,000 | 23.000 | 15.29 | 15.29 | 15.82 | 15.29 | 15.29 | 12,037 | 15.286 | 0.00% |
| 2018-09-24 | 0 | 23.00 | 22.80 | - | - | - | 0 | 0 | - | 15.29 | 15.15 | - | - | - | 0 | - | 0.00% |
| 2018-09-21 | 0 | 23.00 | 21.85 | - | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 15.29 | 14.52 | - | 15.29 | 15.29 | 6,019 | 15.286 | 2.63% |
| 2018-09-20 | 0 | 22.41 | 21.50 | 23.00 | - | - | 0 | 0 | - | 14.89 | 14.29 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-09-19 | 0 | 22.41 | 21.50 | 23.00 | - | - | 0 | 0 | - | 14.89 | 14.29 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-09-18 | 0 | 22.41 | 21.50 | 23.00 | - | - | 0 | 0 | - | 14.89 | 14.29 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-09-17 | 0 | 22.41 | 22.05 | 23.00 | - | - | 0 | 0 | - | 14.89 | 14.65 | 15.29 | - | - | 0 | - | 0.00% |
| 2018-09-14 | 0 | 22.41 | 22.20 | 22.45 | - | - | 0 | 0 | - | 14.89 | 14.75 | 14.92 | - | - | 0 | - | -0.00% |
| 2018-09-13 | 0 | 23.00 | 22.55 | 23.45 | - | - | 0 | 0 | - | 14.89 | 14.60 | 15.19 | - | - | 0 | - | 0.00% |
| 2018-09-12 | 0 | 23.00 | 22.50 | 23.45 | - | - | 0 | 0 | - | 14.89 | 14.57 | 15.19 | - | - | 0 | - | 0.00% |
| 2018-09-11 | 0 | 23.00 | 22.30 | 23.45 | - | - | 0 | 0 | - | 14.89 | 14.44 | 15.19 | - | - | 0 | - | 0.00% |
| 2018-09-10 | 0 | 23.00 | 22.70 | 23.35 | 22.50 | 23.00 | 10,000 | 227,000 | 22.700 | 14.89 | 14.70 | 15.12 | 14.57 | 14.89 | 15,443 | 14.700 | -2.13% |
| 2018-09-07 | 0 | 23.50 | 22.35 | - | - | - | 0 | 0 | - | 15.22 | 14.47 | - | - | - | 0 | - | 0.00% |
| 2018-09-06 | 0 | 23.50 | 22.35 | - | - | - | 0 | 0 | - | 15.22 | 14.47 | - | - | - | 0 | - | 0.00% |
| 2018-09-05 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.22 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-09-04 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.22 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-09-03 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.22 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-31 | 0 | 23.50 | 23.00 | - | - | - | 0 | 0 | - | 15.22 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-30 | 0 | 23.50 | 22.80 | - | - | - | 0 | 0 | - | 15.22 | 14.76 | - | - | - | 0 | - | 0.00% |
| 2018-08-29 | 0 | 23.50 | 22.90 | - | - | - | 56,000 | 1,265,600 | 22.600 | 15.22 | 14.83 | - | - | - | 86,478 | 14.635 | 0.00% |
| 2018-08-28 | 0 | 23.50 | 23.50 | 24.50 | - | - | 0 | 0 | - | 15.22 | 15.22 | 15.87 | - | - | 0 | - | 2.17% |
| 2018-08-27 | 0 | 23.00 | 22.60 | 23.80 | - | - | 0 | 0 | - | 14.89 | 14.63 | 15.41 | - | - | 0 | - | 0.00% |
| 2018-08-24 | 0 | 23.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 14.89 | 14.76 | 15.54 | - | - | 0 | - | 0.00% |
| 2018-08-23 | 0 | 23.00 | 23.00 | 24.00 | - | - | 0 | 0 | - | 14.89 | 14.89 | 15.54 | - | - | 0 | - | 0.00% |
| 2018-08-22 | 0 | 23.00 | 23.00 | 23.80 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 14.89 | 14.89 | 15.41 | 14.89 | 14.89 | 3,089 | 14.894 | -2.95% |
| 2018-08-21 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.35 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-20 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.35 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-17 | 0 | 23.70 | 23.00 | - | - | - | 56,000 | 1,288,000 | 23.000 | 15.35 | 14.89 | - | - | - | 86,478 | 14.894 | 0.00% |
| 2018-08-16 | 0 | 23.70 | 22.00 | - | - | - | 0 | 0 | - | 15.35 | 14.25 | - | - | - | 0 | - | 0.00% |
| 2018-08-15 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.35 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-14 | 0 | 23.70 | 23.00 | - | - | - | 0 | 0 | - | 15.35 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-13 | 0 | 23.70 | 23.00 | 24.00 | - | - | 0 | 0 | - | 15.35 | 14.89 | 15.54 | - | - | 0 | - | 0.00% |
| 2018-08-10 | 0 | 23.70 | 23.70 | - | 23.70 | 23.80 | 12,000 | 285,400 | 23.783 | 15.35 | 15.35 | - | 15.35 | 15.41 | 18,531 | 15.401 | 0.42% |
| 2018-08-09 | 0 | 23.60 | 23.00 | 24.25 | - | - | 0 | 0 | - | 15.28 | 14.89 | 15.70 | - | - | 0 | - | 0.00% |
| 2018-08-08 | 0 | 23.60 | 23.60 | - | 23.00 | 23.00 | 2,640 | 60,112 | 22.770 | 15.28 | 15.28 | - | 14.89 | 14.89 | 4,077 | 14.745 | -0.84% |
| 2018-08-07 | 0 | 23.80 | 23.00 | - | - | - | 0 | 0 | - | 15.41 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-06 | 0 | 23.80 | 23.00 | - | - | - | 0 | 0 | - | 15.41 | 14.89 | - | - | - | 0 | - | 0.00% |
| 2018-08-03 | 0 | 23.80 | 23.20 | - | - | - | 50,000 | 1,150,000 | 23.000 | 15.41 | 15.02 | - | - | - | 77,213 | 14.894 | 0.00% |
| 2018-08-02 | 0 | 23.80 | 23.50 | 23.80 | - | - | 0 | 0 | - | 15.41 | 15.22 | 15.41 | - | - | 0 | - | 0.00% |
| 2018-08-01 | 0 | 23.80 | 23.60 | 23.90 | - | - | 0 | 0 | - | 15.41 | 15.28 | 15.48 | - | - | 0 | - | 0.00% |
| 2018-07-31 | 0 | 23.80 | 23.70 | 23.90 | 23.80 | 23.90 | 20,000 | 477,000 | 23.850 | 15.41 | 15.35 | 15.48 | 15.41 | 15.48 | 30,885 | 15.444 | -0.83% |
| 2018-07-30 | 0 | 24.00 | 23.90 | 24.20 | 24.00 | 24.00 | 14,000 | 336,000 | 24.000 | 15.54 | 15.48 | 15.67 | 15.54 | 15.54 | 21,620 | 15.542 | 0.84% |
| 2018-07-27 | 0 | 23.80 | 23.55 | - | - | - | 0 | 0 | - | 15.41 | 15.25 | - | - | - | 0 | - | 0.00% |
| 2018-07-26 | 0 | 23.80 | 23.55 | 24.50 | - | - | 0 | 0 | - | 15.41 | 15.25 | 15.87 | - | - | 0 | - | 0.00% |
| 2018-07-25 | 0 | 23.80 | 23.80 | 24.00 | 23.80 | 24.00 | 12,000 | 286,000 | 23.833 | 15.41 | 15.41 | 15.54 | 15.41 | 15.54 | 18,531 | 15.434 | -0.83% |
| 2018-07-24 | 0 | 24.00 | 24.00 | 24.60 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 15.54 | 15.54 | 15.93 | 15.54 | 15.54 | 3,089 | 15.542 | 0.42% |
| 2018-07-23 | 0 | 23.90 | 23.40 | 24.00 | - | - | 0 | 0 | - | 15.48 | 15.15 | 15.54 | - | - | 0 | - | 0.00% |
| 2018-07-20 | 0 | 23.90 | 23.40 | - | - | - | 0 | 0 | - | 15.48 | 15.15 | - | - | - | 0 | - | 0.00% |
| 2018-07-19 | 0 | 23.90 | 23.40 | - | - | - | 0 | 0 | - | 15.48 | 15.15 | - | - | - | 0 | - | 0.00% |
| 2018-07-18 | 0 | 23.90 | 23.40 | - | - | - | 0 | 0 | - | 15.48 | 15.15 | - | - | - | 0 | - | 0.00% |
| 2018-07-17 | 0 | 23.90 | 23.50 | - | - | - | 0 | 0 | - | 15.48 | 15.22 | - | - | - | 0 | - | 0.00% |
| 2018-07-16 | 0 | 23.90 | 23.40 | 24.60 | - | - | 0 | 0 | - | 15.48 | 15.15 | 15.93 | - | - | 0 | - | 0.00% |
| 2018-07-13 | 0 | 23.90 | 23.90 | 24.60 | 23.90 | 24.00 | 14,000 | 335,600 | 23.971 | 15.48 | 15.48 | 15.93 | 15.48 | 15.54 | 21,620 | 15.523 | 0.00% |
| 2018-07-12 | 0 | 23.90 | 23.90 | 24.00 | 23.90 | 23.90 | 10,000 | 239,000 | 23.900 | 15.48 | 15.48 | 15.54 | 15.48 | 15.48 | 15,443 | 15.477 | 0.00% |
| 2018-07-11 | 0 | 23.90 | 23.80 | 24.10 | 23.90 | 23.90 | 10,000 | 239,000 | 23.900 | 15.48 | 15.41 | 15.61 | 15.48 | 15.48 | 15,443 | 15.477 | -0.83% |
| 2018-07-10 | 0 | 24.10 | 24.00 | 24.20 | 24.10 | 24.10 | 20,000 | 482,000 | 24.100 | 15.61 | 15.54 | 15.67 | 15.61 | 15.61 | 30,885 | 15.606 | 0.00% |
| 2018-07-09 | 0 | 24.10 | 24.00 | 24.30 | 24.10 | 24.10 | 20,000 | 482,000 | 24.100 | 15.61 | 15.54 | 15.74 | 15.61 | 15.61 | 30,885 | 15.606 | 0.42% |
| 2018-07-06 | 0 | 24.00 | 23.60 | 25.00 | - | - | 0 | 0 | - | 15.54 | 15.28 | 16.19 | - | - | 0 | - | 0.00% |
| 2018-07-05 | 0 | 24.00 | 23.80 | 25.00 | 23.80 | 24.00 | 4,000 | 95,600 | 23.900 | 15.54 | 15.41 | 16.19 | 15.41 | 15.54 | 6,177 | 15.477 | 0.84% |
| 2018-07-04 | 0 | 23.80 | 23.80 | - | 23.60 | 23.60 | 2,000 | 47,200 | 23.600 | 15.41 | 15.41 | - | 15.28 | 15.28 | 3,089 | 15.282 | -1.65% |
| 2018-07-03 | 0 | 24.20 | 23.60 | 24.20 | - | - | 0 | 0 | - | 15.67 | 15.28 | 15.67 | - | - | 0 | - | -1.63% |
| 2018-06-29 | 0 | 24.60 | 24.20 | 24.60 | - | - | 0 | 0 | - | 15.93 | 15.67 | 15.93 | - | - | 0 | - | 0.00% |
| 2018-06-28 | 0 | 24.60 | 24.00 | 24.60 | - | - | 1,000 | 23,800 | 23.800 | 15.93 | 15.54 | 15.93 | - | - | 1,544 | 15.412 | -0.40% |
| 2018-06-27 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 15.99 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-06-26 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 15.99 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-06-25 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 15.99 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-06-22 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 15.99 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-06-21 | 0 | 24.70 | 24.30 | 25.40 | - | - | 0 | 0 | - | 15.99 | 15.74 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-06-20 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 15.99 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-06-19 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 15.99 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-06-15 | 0 | 24.70 | 24.00 | - | - | - | 0 | 0 | - | 15.99 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-06-14 | 0 | 24.70 | 24.20 | 25.40 | - | - | 0 | 0 | - | 15.99 | 15.67 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-06-13 | 0 | 24.70 | 24.20 | - | - | - | 0 | 0 | - | 15.99 | 15.67 | - | - | - | 0 | - | 0.00% |
| 2018-06-12 | 0 | 24.70 | 24.70 | 25.40 | - | - | 0 | 0 | - | 15.99 | 15.99 | 16.45 | - | - | 0 | - | 0.41% |
| 2018-06-11 | 0 | 24.60 | 24.20 | - | - | - | 0 | 0 | - | 15.93 | 15.67 | - | - | - | 0 | - | 0.00% |
| 2018-06-08 | 0 | 24.60 | 24.60 | 25.40 | 24.60 | 24.60 | 7,200 | 177,000 | 24.583 | 15.93 | 15.93 | 16.45 | 15.93 | 15.93 | 11,119 | 15.919 | -0.81% |
| 2018-06-07 | 0 | 24.80 | 24.80 | 25.40 | - | - | 0 | 0 | - | 16.06 | 16.06 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-06-06 | 0 | 24.80 | 24.60 | 25.60 | 24.80 | 24.80 | 20,000 | 496,000 | 24.800 | 16.06 | 15.93 | 16.58 | 16.06 | 16.06 | 30,885 | 16.060 | 0.00% |
| 2018-06-05 | 0 | 24.80 | 24.80 | 25.40 | - | - | 0 | 0 | - | 16.06 | 16.06 | 16.45 | - | - | 0 | - | 0.81% |
| 2018-06-04 | 0 | 24.60 | 24.60 | 25.20 | - | - | 0 | 0 | - | 15.93 | 15.93 | 16.32 | - | - | 0 | - | 0.41% |
| 2018-06-01 | 0 | 24.50 | 24.50 | - | 24.50 | 24.60 | 26,000 | 638,200 | 24.546 | 15.87 | 15.87 | - | 15.87 | 15.93 | 40,151 | 15.895 | -1.21% |
| 2018-05-31 | 0 | 24.80 | 24.60 | 25.60 | - | - | 0 | 0 | - | 16.06 | 15.93 | 16.58 | - | - | 0 | - | 0.00% |
| 2018-05-30 | 0 | 24.80 | 24.00 | - | - | - | 0 | 0 | - | 16.06 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-05-29 | 0 | 24.80 | 24.20 | - | - | - | 0 | 0 | - | 16.06 | 15.67 | - | - | - | 0 | - | 0.00% |
| 2018-05-28 | 0 | 24.80 | 24.80 | 25.60 | 24.80 | 24.80 | 4,000 | 99,200 | 24.800 | 16.06 | 16.06 | 16.58 | 16.06 | 16.06 | 6,177 | 16.060 | 0.40% |
| 2018-05-25 | 0 | 24.70 | 24.30 | - | - | - | 0 | 0 | - | 15.99 | 15.74 | - | - | - | 0 | - | 0.00% |
| 2018-05-24 | 0 | 24.70 | 24.60 | 25.20 | - | - | 0 | 0 | - | 15.99 | 15.93 | 16.32 | - | - | 0 | - | 0.00% |
| 2018-05-23 | 0 | 24.70 | 24.60 | 25.20 | - | - | 0 | 0 | - | 15.99 | 15.93 | 16.32 | - | - | 0 | - | 0.00% |
| 2018-05-21 | 0 | 24.70 | 24.70 | 25.40 | 24.60 | 24.70 | 90,000 | 2,219,800 | 24.664 | 15.99 | 15.99 | 16.45 | 15.93 | 15.99 | 138,983 | 15.972 | 0.41% |
| 2018-05-18 | 0 | 24.60 | 24.60 | 25.60 | - | - | 0 | 0 | - | 15.93 | 15.93 | 16.58 | - | - | 0 | - | 0.00% |
| 2018-05-17 | 0 | 24.60 | 24.20 | - | - | - | 0 | 0 | - | 15.93 | 15.67 | - | - | - | 0 | - | 0.00% |
| 2018-05-16 | 0 | 24.60 | 24.30 | 25.40 | - | - | 0 | 0 | - | 15.93 | 15.74 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-05-15 | 0 | 24.60 | 24.60 | 25.50 | 24.60 | 24.80 | 20,000 | 495,200 | 24.760 | 15.93 | 15.93 | 16.51 | 15.93 | 16.06 | 30,885 | 16.034 | -1.60% |
| 2018-05-14 | 0 | 25.00 | 25.00 | 25.60 | 25.00 | 25.00 | 6,000 | 150,000 | 25.000 | 16.19 | 16.19 | 16.58 | 16.19 | 16.19 | 9,266 | 16.189 | 0.00% |
| 2018-05-11 | 0 | 25.00 | 25.00 | 25.60 | - | - | 0 | 0 | - | 16.19 | 16.19 | 16.58 | - | - | 0 | - | 2.04% |
| 2018-05-10 | 0 | 24.50 | 24.50 | 25.20 | - | - | 0 | 0 | - | 15.87 | 15.87 | 16.32 | - | - | 0 | - | 0.00% |
| 2018-05-09 | 0 | 24.50 | 24.40 | - | 24.50 | 24.50 | 14,000 | 343,000 | 24.500 | 15.87 | 15.80 | - | 15.87 | 15.87 | 21,620 | 15.865 | -2.00% |
| 2018-05-08 | 0 | 25.00 | 24.50 | - | - | - | 0 | 0 | - | 16.19 | 15.87 | - | - | - | 0 | - | 0.00% |
| 2018-05-07 | 0 | 25.00 | 24.60 | - | - | - | 0 | 0 | - | 16.19 | 15.93 | - | - | - | 0 | - | 0.00% |
| 2018-05-04 | 0 | 25.00 | 24.40 | - | - | - | 0 | 0 | - | 16.19 | 15.80 | - | - | - | 0 | - | 0.00% |
| 2018-05-03 | 0 | 25.00 | 24.60 | - | - | - | 0 | 0 | - | 16.19 | 15.93 | - | - | - | 0 | - | 0.00% |
| 2018-05-02 | 0 | 25.00 | 24.60 | 25.60 | 25.00 | 25.00 | 4,000 | 100,000 | 25.000 | 16.19 | 15.93 | 16.58 | 16.19 | 16.19 | 6,177 | 16.189 | 0.81% |
| 2018-04-30 | 0 | 24.80 | 24.40 | - | - | - | 0 | 0 | - | 16.06 | 15.80 | - | - | - | 0 | - | 0.00% |
| 2018-04-27 | 0 | 24.80 | 24.60 | - | - | - | 0 | 0 | - | 16.06 | 15.93 | - | - | - | 0 | - | 0.00% |
| 2018-04-26 | 0 | 24.80 | 24.60 | - | - | - | 0 | 0 | - | 16.06 | 15.93 | - | - | - | 0 | - | 0.00% |
| 2018-04-25 | 0 | 24.80 | 24.60 | 25.80 | - | - | 0 | 0 | - | 16.06 | 15.93 | 16.71 | - | - | 0 | - | 0.00% |
| 2018-04-24 | 0 | 24.80 | 24.80 | 25.60 | - | - | 0 | 0 | - | 16.06 | 16.06 | 16.58 | - | - | 0 | - | 0.81% |
| 2018-04-23 | 0 | 24.60 | 24.40 | - | - | - | 0 | 0 | - | 15.93 | 15.80 | - | - | - | 0 | - | 0.00% |
| 2018-04-20 | 0 | 24.60 | 24.60 | - | - | - | 0 | 0 | - | 15.93 | 15.93 | - | - | - | 0 | - | 0.00% |
| 2018-04-19 | 0 | 24.60 | 24.60 | - | - | - | 0 | 0 | - | 15.93 | 15.93 | - | - | - | 0 | - | 0.00% |
| 2018-04-18 | 0 | 24.60 | 24.60 | 25.40 | 24.60 | 24.60 | 6,000 | 147,600 | 24.600 | 15.93 | 15.93 | 16.45 | 15.93 | 15.93 | 9,266 | 15.930 | -1.60% |
| 2018-04-17 | 0 | 25.00 | 24.00 | - | - | - | 0 | 0 | - | 16.19 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2018-04-16 | 0 | 25.00 | 23.20 | - | - | - | 0 | 0 | - | 16.19 | 15.02 | - | - | - | 0 | - | 0.00% |
| 2018-04-13 | 0 | 25.00 | 25.00 | 25.40 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 16.19 | 16.19 | 16.45 | 16.19 | 16.19 | 3,089 | 16.189 | -0.79% |
| 2018-04-12 | 0 | 25.20 | 25.00 | 25.50 | - | - | 0 | 0 | - | 16.32 | 16.19 | 16.51 | - | - | 0 | - | 0.00% |
| 2018-04-11 | 0 | 25.20 | 24.40 | - | - | - | 0 | 0 | - | 16.32 | 15.80 | - | - | - | 0 | - | 0.00% |
| 2018-04-10 | 0 | 25.20 | 25.20 | 25.40 | 25.20 | 25.20 | 2,000 | 50,400 | 25.200 | 16.32 | 16.32 | 16.45 | 16.32 | 16.32 | 3,089 | 16.319 | 0.00% |
| 2018-04-09 | 0 | 25.20 | 24.40 | - | - | - | 0 | 0 | - | 16.32 | 15.80 | - | - | - | 0 | - | 0.00% |
| 2018-04-06 | 0 | 25.20 | 24.60 | 25.40 | - | - | 0 | 0 | - | 16.32 | 15.93 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-04-04 | 0 | 25.20 | 24.20 | - | - | - | 0 | 0 | - | 16.32 | 15.67 | - | - | - | 0 | - | 0.00% |
| 2018-04-03 | 0 | 25.20 | 25.20 | - | 25.10 | 25.10 | 2,000 | 50,200 | 25.100 | 16.32 | 16.32 | - | 16.25 | 16.25 | 3,089 | 16.254 | -0.98% |
| 2018-03-29 | 0 | 25.45 | 24.60 | 25.50 | - | - | 0 | 0 | - | 16.48 | 15.93 | 16.51 | - | - | 0 | - | 0.00% |
| 2018-03-28 | 0 | 25.45 | 23.05 | 25.50 | - | - | 0 | 0 | - | 16.48 | 14.93 | 16.51 | - | - | 0 | - | 0.00% |
| 2018-03-27 | 0 | 25.45 | 24.50 | 25.50 | - | - | 0 | 0 | - | 16.48 | 15.87 | 16.51 | - | - | 0 | - | 0.00% |
| 2018-03-26 | 0 | 25.45 | 24.60 | 25.80 | - | - | 0 | 0 | - | 16.48 | 15.93 | 16.71 | - | - | 0 | - | 0.00% |
| 2018-03-23 | 0 | 25.45 | 24.60 | 26.00 | - | - | 0 | 0 | - | 16.48 | 15.93 | 16.84 | - | - | 0 | - | 0.00% |
| 2018-03-22 | 0 | 25.45 | 24.80 | - | - | - | 0 | 0 | - | 16.48 | 16.06 | - | - | - | 0 | - | 0.00% |
| 2018-03-21 | 0 | 25.45 | 25.00 | - | - | - | 0 | 0 | - | 16.48 | 16.19 | - | - | - | 0 | - | 0.00% |
| 2018-03-20 | 0 | 25.45 | 25.00 | - | - | - | 0 | 0 | - | 16.48 | 16.19 | - | - | - | 0 | - | 0.00% |
| 2018-03-19 | 0 | 25.45 | 25.00 | 25.80 | - | - | 0 | 0 | - | 16.48 | 16.19 | 16.71 | - | - | 0 | - | 0.00% |
| 2018-03-16 | 0 | 25.45 | 25.45 | 25.80 | 25.40 | 25.40 | 4,000 | 101,600 | 25.400 | 16.48 | 16.48 | 16.71 | 16.45 | 16.45 | 6,177 | 16.448 | 0.20% |
| 2018-03-15 | 0 | 25.40 | 25.00 | - | - | - | 0 | 0 | - | 16.45 | 16.19 | - | - | - | 0 | - | 0.00% |
| 2018-03-14 | 0 | 25.40 | 24.80 | - | - | - | 0 | 0 | - | 16.45 | 16.06 | - | - | - | 0 | - | 0.00% |
| 2018-03-13 | 0 | 25.40 | 25.00 | - | - | - | 0 | 0 | - | 16.45 | 16.19 | - | - | - | 0 | - | 0.00% |
| 2018-03-12 | 0 | 25.40 | 25.10 | - | - | - | 0 | 0 | - | 16.45 | 16.25 | - | - | - | 0 | - | 0.00% |
| 2018-03-09 | 0 | 25.40 | 25.10 | 25.80 | - | - | 0 | 0 | - | 16.45 | 16.25 | 16.71 | - | - | 0 | - | 0.00% |
| 2018-03-08 | 0 | 25.40 | 25.00 | 25.60 | - | - | 0 | 0 | - | 16.45 | 16.19 | 16.58 | - | - | 0 | - | 0.00% |
| 2018-03-07 | 0 | 25.40 | 25.00 | 25.60 | - | - | 0 | 0 | - | 16.45 | 16.19 | 16.58 | - | - | 0 | - | 0.00% |
| 2018-03-06 | 0 | 25.40 | 25.20 | 25.50 | - | - | 0 | 0 | - | 16.45 | 16.32 | 16.51 | - | - | 0 | - | 0.00% |
| 2018-03-05 | 0 | 25.40 | 25.10 | 25.40 | 25.40 | 25.40 | 14,000 | 355,600 | 25.400 | 16.45 | 16.25 | 16.45 | 16.45 | 16.45 | 21,620 | 16.448 | 0.40% |
| 2018-03-02 | 0 | 25.30 | 25.00 | 25.40 | - | - | 0 | 0 | - | 16.38 | 16.19 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-03-01 | 0 | 25.30 | 25.00 | 25.40 | - | - | 0 | 0 | - | 16.38 | 16.19 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-02-28 | 0 | 25.30 | 25.10 | 25.40 | - | - | 0 | 0 | - | 16.38 | 16.25 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-02-27 | 0 | 25.30 | 25.30 | 25.40 | 25.30 | 25.30 | 4,000 | 101,200 | 25.300 | 16.38 | 16.38 | 16.45 | 16.38 | 16.38 | 6,177 | 16.383 | -0.39% |
| 2018-02-26 | 0 | 25.40 | 25.20 | 26.00 | 25.20 | 25.40 | 20,000 | 506,000 | 25.300 | 16.45 | 16.32 | 16.84 | 16.32 | 16.45 | 30,885 | 16.383 | -0.39% |
| 2018-02-23 | 0 | 25.50 | 25.50 | 26.00 | - | - | 0 | 0 | - | 16.51 | 16.51 | 16.84 | - | - | 0 | - | 0.39% |
| 2018-02-22 | 0 | 25.40 | 24.90 | 26.00 | - | - | 0 | 0 | - | 16.45 | 16.12 | 16.84 | - | - | 0 | - | 0.00% |
| 2018-02-21 | 0 | 25.40 | 25.30 | 26.00 | - | - | 0 | 0 | - | 16.45 | 16.38 | 16.84 | - | - | 0 | - | 0.00% |
| 2018-02-20 | 0 | 25.40 | 25.00 | 26.00 | - | - | 0 | 0 | - | 16.45 | 16.19 | 16.84 | - | - | 0 | - | 0.00% |
| 2018-02-15 | 0 | 25.40 | 25.00 | 26.00 | - | - | 0 | 0 | - | 16.45 | 16.19 | 16.84 | - | - | 0 | - | 0.00% |
| 2018-02-14 | 0 | 25.40 | 25.40 | 25.60 | 25.35 | 25.40 | 10,000 | 253,800 | 25.380 | 16.45 | 16.45 | 16.58 | 16.42 | 16.45 | 15,443 | 16.435 | 0.79% |
| 2018-02-13 | 0 | 25.20 | 25.20 | 25.40 | 25.20 | 25.25 | 6,000 | 151,400 | 25.233 | 16.32 | 16.32 | 16.45 | 16.32 | 16.35 | 9,266 | 16.340 | 0.80% |
| 2018-02-12 | 0 | 25.00 | 25.00 | 25.50 | 25.00 | 25.00 | 2,000 | 50,000 | 25.000 | 16.19 | 16.19 | 16.51 | 16.19 | 16.19 | 3,089 | 16.189 | 2.04% |
| 2018-02-09 | 0 | 24.50 | 24.50 | 24.80 | 24.50 | 24.50 | 8,000 | 196,000 | 24.500 | 15.87 | 15.87 | 16.06 | 15.87 | 15.87 | 12,354 | 15.865 | -2.00% |
| 2018-02-08 | 0 | 25.00 | 25.00 | 25.80 | - | - | 0 | 0 | - | 16.19 | 16.19 | 16.71 | - | - | 0 | - | 0.00% |
| 2018-02-07 | 0 | 25.00 | 25.00 | 25.50 | 25.00 | 25.00 | 4,000 | 100,000 | 25.000 | 16.19 | 16.19 | 16.51 | 16.19 | 16.19 | 6,177 | 16.189 | -2.15% |
| 2018-02-06 | 0 | 25.55 | 23.55 | 25.60 | - | - | 0 | 0 | - | 16.55 | 15.25 | 16.58 | - | - | 0 | - | 0.00% |
| 2018-02-05 | 0 | 25.55 | 25.20 | 25.55 | - | - | 0 | 0 | - | 16.55 | 16.32 | 16.55 | - | - | 0 | - | -0.20% |
| 2018-02-02 | 0 | 25.60 | 25.20 | 26.00 | - | - | 0 | 0 | - | 16.58 | 16.32 | 16.84 | - | - | 0 | - | 0.00% |
| 2018-02-01 | 0 | 25.60 | 25.55 | 26.00 | 25.55 | 25.60 | 20,000 | 511,900 | 25.595 | 16.58 | 16.55 | 16.84 | 16.55 | 16.58 | 30,885 | 16.574 | 0.00% |
| 2018-01-31 | 0 | 25.60 | 25.45 | 26.40 | 25.45 | 25.60 | 28,000 | 714,600 | 25.521 | 16.58 | 16.48 | 17.10 | 16.48 | 16.58 | 43,239 | 16.527 | 0.39% |
| 2018-01-30 | 0 | 25.50 | 25.30 | 25.55 | 25.50 | 25.50 | 10,000 | 255,000 | 25.500 | 16.51 | 16.38 | 16.55 | 16.51 | 16.51 | 15,443 | 16.513 | -0.20% |
| 2018-01-29 | 0 | 25.55 | 25.40 | 25.75 | 25.55 | 25.60 | 32,000 | 818,200 | 25.569 | 16.55 | 16.45 | 16.67 | 16.55 | 16.58 | 49,416 | 16.557 | -0.20% |
| 2018-01-26 | 0 | 25.60 | 25.30 | 25.80 | - | - | 0 | 0 | - | 16.58 | 16.38 | 16.71 | - | - | 0 | - | 0.00% |
| 2018-01-25 | 0 | 25.60 | 25.00 | 26.10 | - | - | 0 | 0 | - | 16.58 | 16.19 | 16.90 | - | - | 0 | - | 0.00% |
| 2018-01-24 | 0 | 25.60 | 25.20 | 25.65 | - | - | 0 | 0 | - | 16.58 | 16.32 | 16.61 | - | - | 0 | - | 0.00% |
| 2018-01-23 | 0 | 25.60 | 25.40 | 25.80 | - | - | 0 | 0 | - | 16.58 | 16.45 | 16.71 | - | - | 0 | - | 0.00% |
| 2018-01-22 | 0 | 25.60 | 25.30 | 25.60 | 25.60 | 25.65 | 12,000 | 307,400 | 25.617 | 16.58 | 16.38 | 16.58 | 16.58 | 16.61 | 18,531 | 16.588 | 0.00% |
| 2018-01-19 | 0 | 25.60 | 25.20 | 25.60 | 25.60 | 25.60 | 11,006 | 281,552 | 25.582 | 16.58 | 16.32 | 16.58 | 16.58 | 16.58 | 16,996 | 16.566 | 0.00% |
| 2018-01-18 | 0 | 25.60 | 25.50 | 26.00 | 25.60 | 25.60 | 24,000 | 616,000 | 25.667 | 16.58 | 16.51 | 16.84 | 16.58 | 16.58 | 37,062 | 16.621 | 0.39% |
| 2018-01-17 | 0 | 25.50 | 25.30 | 25.50 | 25.50 | 25.50 | 20,000 | 510,000 | 25.500 | 16.51 | 16.38 | 16.51 | 16.51 | 16.51 | 30,885 | 16.513 | 0.00% |
| 2018-01-16 | 0 | 25.50 | 25.50 | 26.00 | 25.45 | 25.50 | 10,000 | 254,900 | 25.490 | 16.51 | 16.51 | 16.84 | 16.48 | 16.51 | 15,443 | 16.506 | 0.39% |
| 2018-01-15 | 0 | 25.40 | 25.00 | 25.50 | - | - | 0 | 0 | - | 16.45 | 16.19 | 16.51 | - | - | 0 | - | 0.00% |
| 2018-01-12 | 0 | 25.40 | 25.15 | 25.40 | - | - | 0 | 0 | - | 16.45 | 16.29 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-01-11 | 0 | 25.40 | 25.00 | 25.40 | - | - | 0 | 0 | - | 16.45 | 16.19 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-01-10 | 0 | 25.40 | 25.00 | 25.40 | - | - | 0 | 0 | - | 16.45 | 16.19 | 16.45 | - | - | 0 | - | 0.00% |
| 2018-01-09 | 0 | 25.40 | 25.00 | 25.60 | 25.40 | 25.45 | 6,000 | 152,500 | 25.417 | 16.45 | 16.19 | 16.58 | 16.45 | 16.48 | 9,266 | 16.459 | 1.60% |
| 2018-01-08 | 0 | 25.00 | 25.00 | 25.20 | - | - | 0 | 0 | - | 16.19 | 16.19 | 16.32 | - | - | 0 | - | 0.00% |
| 2018-01-05 | 0 | 25.00 | 24.80 | 25.10 | 24.80 | 25.00 | 4,000 | 99,600 | 24.900 | 16.19 | 16.06 | 16.25 | 16.06 | 16.19 | 6,177 | 16.124 | 1.21% |
| 2018-01-04 | 0 | 24.70 | 24.70 | 25.10 | - | - | 0 | 0 | - | 15.99 | 15.99 | 16.25 | - | - | 0 | - | 0.00% |
| 2018-01-03 | 0 | 24.70 | 24.70 | 24.90 | 24.60 | 24.60 | 2,000 | 49,200 | 24.600 | 15.99 | 15.99 | 16.12 | 15.93 | 15.93 | 3,089 | 15.930 | 0.82% |
| 2018-01-02 | 0 | 24.50 | 24.50 | 24.90 | 24.50 | 24.60 | 44,000 | 1,080,700 | 24.561 | 15.87 | 15.87 | 16.12 | 15.87 | 15.93 | 67,947 | 15.905 | 0.00% |
| 2017-12-29 | 0 | 24.50 | 24.00 | 24.90 | - | - | 0 | 0 | - | 15.87 | 15.54 | 16.12 | - | - | 0 | - | 0.00% |
| 2017-12-28 | 0 | 24.50 | 24.50 | 24.90 | 24.50 | 24.50 | 10,000 | 245,000 | 24.500 | 15.87 | 15.87 | 16.12 | 15.87 | 15.87 | 15,443 | 15.865 | 0.82% |
| 2017-12-27 | 0 | 24.30 | 24.30 | 24.90 | - | - | 0 | 0 | - | 15.74 | 15.74 | 16.12 | - | - | 0 | - | 0.83% |
| 2017-12-22 | 0 | 24.10 | 24.10 | 24.90 | - | - | 0 | 0 | - | 15.61 | 15.61 | 16.12 | - | - | 0 | - | 0.00% |
| 2017-12-21 | 0 | 24.10 | 24.10 | 24.85 | - | - | 0 | 0 | - | 15.61 | 15.61 | 16.09 | - | - | 0 | - | 0.63% |
| 2017-12-20 | 0 | 23.95 | 23.95 | 24.80 | - | - | 0 | 0 | - | 15.51 | 15.51 | 16.06 | - | - | 0 | - | 0.00% |
| 2017-12-19 | 0 | 23.95 | 23.95 | 25.00 | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 15.51 | 15.51 | 16.19 | 15.51 | 15.51 | 3,089 | 15.509 | 0.00% |
| 2017-12-18 | 0 | 23.95 | 24.25 | 24.80 | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 15.51 | 15.70 | 16.06 | 15.51 | 15.51 | 3,089 | 15.509 | -1.03% |
| 2017-12-15 | 0 | 24.20 | 24.00 | 24.20 | - | - | 0 | 0 | - | 15.67 | 15.54 | 15.67 | - | - | 0 | - | 0.00% |
| 2017-12-14 | 0 | 24.20 | 24.20 | 25.00 | 24.20 | 24.35 | 16,000 | 388,700 | 24.294 | 15.67 | 15.67 | 16.19 | 15.67 | 15.77 | 24,708 | 15.732 | -0.21% |
| 2017-12-13 | 0 | 24.25 | 24.25 | 24.70 | 24.20 | 24.20 | 6,000 | 145,200 | 24.200 | 15.70 | 15.70 | 15.99 | 15.67 | 15.67 | 9,266 | 15.671 | 0.83% |
| 2017-12-12 | 0 | 24.65 | 24.50 | 24.75 | - | - | 0 | 0 | - | 15.57 | 15.48 | 15.64 | - | - | 0 | - | 0.00% |
| 2017-12-11 | 0 | 24.65 | 24.30 | 24.70 | 24.65 | 24.65 | 2,000 | 49,300 | 24.650 | 15.57 | 15.35 | 15.61 | 15.57 | 15.57 | 3,166 | 15.574 | 1.44% |
| 2017-12-08 | 0 | 24.30 | 24.30 | 24.70 | 24.30 | 24.30 | 2,000 | 48,600 | 24.300 | 15.35 | 15.35 | 15.61 | 15.35 | 15.35 | 3,166 | 15.353 | -0.41% |
| 2017-12-07 | 0 | 24.40 | 24.10 | 24.75 | - | - | 0 | 0 | - | 15.42 | 15.23 | 15.64 | - | - | 0 | - | 0.00% |
| 2017-12-06 | 0 | 24.40 | 24.10 | 24.75 | - | - | 0 | 0 | - | 15.42 | 15.23 | 15.64 | - | - | 0 | - | 0.00% |
| 2017-12-05 | 0 | 24.40 | 24.30 | 24.85 | - | - | 0 | 0 | - | 15.42 | 15.35 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-12-04 | 0 | 24.40 | 24.40 | 24.85 | 24.40 | 24.50 | 22,000 | 537,800 | 24.445 | 15.42 | 15.42 | 15.70 | 15.42 | 15.48 | 34,821 | 15.445 | 0.21% |
| 2017-12-01 | 0 | 24.35 | 24.35 | 24.85 | - | - | 0 | 0 | - | 15.38 | 15.38 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-11-30 | 0 | 24.35 | 24.35 | 24.85 | - | - | 0 | 0 | - | 15.38 | 15.38 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-11-29 | 0 | 24.35 | 24.35 | 24.85 | - | - | 0 | 0 | - | 15.38 | 15.38 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-11-28 | 0 | 24.35 | 23.95 | 24.85 | - | - | 0 | 0 | - | 15.38 | 15.13 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-11-27 | 0 | 24.35 | 23.95 | 24.85 | - | - | 2,000 | 48,200 | 24.100 | 15.38 | 15.13 | 15.70 | - | - | 3,166 | 15.226 | 0.00% |
| 2017-11-24 | 0 | 24.35 | 24.30 | 24.85 | - | - | 0 | 0 | - | 15.38 | 15.35 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-11-23 | 0 | 24.35 | 24.30 | 24.85 | - | - | 0 | 0 | - | 15.38 | 15.35 | 15.70 | - | - | 0 | - | 0.00% |
| 2017-11-22 | 0 | 24.35 | 24.30 | 24.85 | - | - | 2,000 | 48,600 | 24.300 | 15.38 | 15.35 | 15.70 | - | - | 3,166 | 15.353 | 0.00% |
| 2017-11-21 | 0 | 24.35 | 24.35 | 24.50 | - | - | 0 | 0 | - | 15.38 | 15.38 | 15.48 | - | - | 0 | - | 0.00% |
| 2017-11-20 | 0 | 24.35 | 24.35 | 24.50 | 24.35 | 24.35 | 2,660 | 64,606 | 24.288 | 15.38 | 15.38 | 15.48 | 15.38 | 15.38 | 4,210 | 15.345 | -1.22% |
| 2017-11-17 | 0 | 24.65 | 24.10 | 24.65 | 24.65 | 24.65 | 8,000 | 197,200 | 24.650 | 15.57 | 15.23 | 15.57 | 15.57 | 15.57 | 12,662 | 15.574 | 0.61% |
| 2017-11-16 | 0 | 24.50 | 24.20 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.29 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-15 | 0 | 24.50 | 24.10 | 25.70 | - | - | 0 | 0 | - | 15.48 | 15.23 | 16.24 | - | - | 0 | - | 0.00% |
| 2017-11-14 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.23 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-13 | 0 | 24.50 | 24.35 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.38 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-10 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.23 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-09 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.23 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-08 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.23 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-07 | 0 | 24.50 | 24.10 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.23 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-06 | 0 | 24.50 | 24.10 | 25.00 | - | - | 0 | 0 | - | 15.48 | 15.23 | 15.80 | - | - | 0 | - | 0.00% |
| 2017-11-03 | 0 | 24.50 | 24.20 | 24.60 | - | - | 0 | 0 | - | 15.48 | 15.29 | 15.54 | - | - | 0 | - | 0.00% |
| 2017-11-02 | 0 | 24.50 | 24.30 | 25.20 | - | - | 0 | 0 | - | 15.48 | 15.35 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-11-01 | 0 | 24.50 | 24.50 | 25.80 | 24.40 | 24.40 | 2,000 | 48,800 | 24.400 | 15.48 | 15.48 | 16.30 | 15.42 | 15.42 | 3,166 | 15.416 | -3.92% |
| 2017-10-31 | 0 | 25.50 | 24.50 | 26.70 | - | - | 0 | 0 | - | 16.11 | 15.48 | 16.87 | - | - | 0 | - | 0.00% |
| 2017-10-30 | 0 | 25.50 | 24.10 | 26.00 | - | - | 0 | 0 | - | 16.11 | 15.23 | 16.43 | - | - | 0 | - | 0.00% |
| 2017-10-27 | 0 | 25.50 | 24.60 | - | - | - | 0 | 0 | - | 16.11 | 15.54 | - | - | - | 0 | - | 0.00% |
| 2017-10-26 | 0 | 25.50 | 24.50 | - | - | - | 0 | 0 | - | 16.11 | 15.48 | - | - | - | 0 | - | 0.00% |
| 2017-10-25 | 0 | 25.50 | 24.50 | 25.60 | - | - | 0 | 0 | - | 16.11 | 15.48 | 16.17 | - | - | 0 | - | 0.00% |
| 2017-10-24 | 0 | 25.50 | 24.50 | 25.50 | - | - | 0 | 0 | - | 16.11 | 15.48 | 16.11 | - | - | 0 | - | 0.00% |
| 2017-10-23 | 0 | 25.50 | 24.50 | 25.60 | - | - | 0 | 0 | - | 16.11 | 15.48 | 16.17 | - | - | 0 | - | 0.00% |
| 2017-10-20 | 0 | 25.50 | 24.50 | 25.50 | - | - | 0 | 0 | - | 16.11 | 15.48 | 16.11 | - | - | 0 | - | 0.00% |
| 2017-10-19 | 0 | 25.50 | 24.50 | 25.80 | - | - | 0 | 0 | - | 16.11 | 15.48 | 16.30 | - | - | 0 | - | 0.00% |
| 2017-10-18 | 0 | 25.50 | 24.60 | 25.50 | - | - | 0 | 0 | - | 16.11 | 15.54 | 16.11 | - | - | 0 | - | -0.39% |
| 2017-10-17 | 0 | 25.60 | 24.60 | 25.60 | 25.60 | 25.60 | 2,000 | 51,200 | 25.600 | 16.17 | 15.54 | 16.17 | 16.17 | 16.17 | 3,166 | 16.174 | 0.00% |
| 2017-10-16 | 0 | 25.60 | 24.80 | 25.60 | 25.60 | 25.60 | 2,000 | 51,200 | 25.600 | 16.17 | 15.67 | 16.17 | 16.17 | 16.17 | 3,166 | 16.174 | 4.07% |
| 2017-10-13 | 0 | 24.60 | 24.60 | 25.40 | - | - | 0 | 0 | - | 15.54 | 15.54 | 16.05 | - | - | 0 | - | 0.41% |
| 2017-10-12 | 0 | 24.50 | 24.50 | 25.40 | 24.50 | 24.50 | 2,000 | 49,000 | 24.500 | 15.48 | 15.48 | 16.05 | 15.48 | 15.48 | 3,166 | 15.479 | -1.41% |
| 2017-10-11 | 0 | 24.85 | 24.50 | - | - | - | 0 | 0 | - | 15.70 | 15.48 | - | - | - | 0 | - | 0.00% |
| 2017-10-10 | 0 | 24.85 | 24.50 | 25.00 | - | - | 0 | 0 | - | 15.70 | 15.48 | 15.80 | - | - | 0 | - | 0.00% |
| 2017-10-09 | 0 | 24.85 | 24.50 | 25.20 | - | - | 0 | 0 | - | 15.70 | 15.48 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-10-06 | 0 | 24.85 | 24.50 | 25.20 | - | - | 0 | 0 | - | 15.70 | 15.48 | 15.92 | - | - | 0 | - | 0.00% |
| 2017-10-04 | 0 | 24.85 | 24.50 | 24.85 | 24.50 | 25.00 | 27,200 | 667,760 | 24.550 | 15.70 | 15.48 | 15.70 | 15.48 | 15.80 | 43,052 | 15.511 | 1.43% |
| 2017-10-03 | 0 | 24.50 | 24.40 | 24.70 | 24.40 | 24.50 | 54,000 | 1,322,800 | 24.496 | 15.48 | 15.42 | 15.61 | 15.42 | 15.48 | 85,470 | 15.477 | 0.41% |
| 2017-09-29 | 0 | 24.40 | 23.95 | 24.40 | - | - | 0 | 0 | - | 15.42 | 15.13 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-09-28 | 0 | 24.40 | 24.00 | 24.40 | 24.40 | 24.40 | 4,000 | 97,600 | 24.400 | 15.42 | 15.16 | 15.42 | 15.42 | 15.42 | 6,331 | 15.416 | 1.67% |
| 2017-09-27 | 0 | 24.00 | 24.00 | 24.30 | - | - | 0 | 0 | - | 15.16 | 15.16 | 15.35 | - | - | 0 | - | 0.00% |
| 2017-09-26 | 0 | 24.00 | 23.75 | 24.00 | 24.00 | 24.00 | 32,000 | 768,000 | 24.000 | 15.16 | 15.01 | 15.16 | 15.16 | 15.16 | 50,649 | 15.163 | -1.64% |
| 2017-09-25 | 0 | 24.40 | 24.00 | 24.50 | 24.00 | 24.50 | 54,000 | 1,303,800 | 24.144 | 15.42 | 15.16 | 15.48 | 15.16 | 15.48 | 85,470 | 15.254 | 0.41% |
| 2017-09-22 | 0 | 24.30 | 23.60 | 24.45 | - | - | 0 | 0 | - | 15.35 | 14.91 | 15.45 | - | - | 0 | - | 0.00% |
| 2017-09-21 | 0 | 24.30 | 23.60 | 24.30 | - | - | 0 | 0 | - | 15.35 | 14.91 | 15.35 | - | - | 0 | - | -0.82% |
| 2017-09-20 | 0 | 24.50 | 24.30 | 24.50 | - | - | 0 | 0 | - | 15.48 | 15.35 | 15.48 | - | - | 0 | - | 0.00% |
| 2017-09-19 | 0 | 24.50 | 24.30 | 24.50 | 24.45 | 24.50 | 6,000 | 146,800 | 24.467 | 15.48 | 15.35 | 15.48 | 15.45 | 15.48 | 9,497 | 15.458 | -1.21% |
| 2017-09-18 | 0 | 24.80 | 24.40 | 24.80 | 24.80 | 25.00 | 4,000 | 99,600 | 24.900 | 15.67 | 15.42 | 15.67 | 15.67 | 15.80 | 6,331 | 15.732 | 1.64% |
| 2017-09-15 | 0 | 24.40 | 23.80 | 24.40 | - | - | 0 | 0 | - | 15.42 | 15.04 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-09-14 | 0 | 24.40 | 24.10 | 24.40 | - | - | 0 | 0 | - | 15.42 | 15.23 | 15.42 | - | - | 0 | - | -0.00% |
| 2017-09-13 | 0 | 25.00 | 24.40 | 25.00 | 24.40 | 25.00 | 6,000 | 147,600 | 24.600 | 15.42 | 15.05 | 15.42 | 15.05 | 15.42 | 9,730 | 15.169 | 3.31% |
| 2017-09-12 | 0 | 24.20 | 24.20 | 25.00 | 24.20 | 24.20 | 2,000 | 48,400 | 24.200 | 14.92 | 14.92 | 15.42 | 14.92 | 14.92 | 3,243 | 14.923 | 0.41% |
| 2017-09-11 | 0 | 24.10 | 24.00 | 25.00 | - | - | 0 | 0 | - | 14.86 | 14.80 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-09-08 | 0 | 24.10 | 24.10 | 25.00 | - | - | 0 | 0 | - | 14.86 | 14.86 | 15.42 | - | - | 0 | - | 0.42% |
| 2017-09-07 | 0 | 24.00 | 24.00 | 24.80 | - | - | 0 | 0 | - | 14.80 | 14.80 | 15.29 | - | - | 0 | - | 0.00% |
| 2017-09-06 | 0 | 24.00 | 24.00 | 24.50 | 24.00 | 24.00 | 6,000 | 144,000 | 24.000 | 14.80 | 14.80 | 15.11 | 14.80 | 14.80 | 9,730 | 14.799 | 0.00% |
| 2017-09-05 | 0 | 24.00 | 24.00 | 24.60 | 24.00 | 24.00 | 8,000 | 192,000 | 24.000 | 14.80 | 14.80 | 15.17 | 14.80 | 14.80 | 12,974 | 14.799 | 0.42% |
| 2017-09-04 | 0 | 23.90 | 23.90 | 24.80 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 14.74 | 14.74 | 15.29 | 14.74 | 14.74 | 3,243 | 14.738 | 0.42% |
| 2017-09-01 | 0 | 23.80 | 23.65 | 24.30 | 22.80 | 24.25 | 32,000 | 760,700 | 23.772 | 14.68 | 14.58 | 14.98 | 14.06 | 14.95 | 51,894 | 14.659 | -1.65% |
| 2017-08-31 | 0 | 24.20 | 24.10 | 25.00 | - | - | 0 | 0 | - | 14.92 | 14.86 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-08-30 | 0 | 24.20 | 24.20 | 25.00 | - | - | 0 | 0 | - | 14.92 | 14.92 | 15.42 | - | - | 0 | - | 0.41% |
| 2017-08-29 | 0 | 24.10 | 24.10 | 24.60 | - | - | 0 | 0 | - | 14.86 | 14.86 | 15.17 | - | - | 0 | - | 0.21% |
| 2017-08-28 | 0 | 24.05 | 24.05 | 24.60 | - | - | 0 | 0 | - | 14.83 | 14.83 | 15.17 | - | - | 0 | - | 0.21% |
| 2017-08-25 | 0 | 24.00 | 24.00 | 24.50 | 24.00 | 24.10 | 22,000 | 529,400 | 24.064 | 14.80 | 14.80 | 15.11 | 14.80 | 14.86 | 35,677 | 14.839 | -0.83% |
| 2017-08-24 | 0 | 24.20 | 24.05 | 24.50 | 24.20 | 24.20 | 10,000 | 242,000 | 24.200 | 14.92 | 14.83 | 15.11 | 14.92 | 14.92 | 16,217 | 14.923 | 0.83% |
| 2017-08-22 | 0 | 24.00 | 24.00 | 24.20 | - | - | 0 | 0 | - | 14.80 | 14.80 | 14.92 | - | - | 0 | - | 0.42% |
| 2017-08-21 | 0 | 23.90 | 23.90 | 24.20 | - | - | 0 | 0 | - | 14.74 | 14.74 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-08-18 | 0 | 23.90 | 23.80 | 24.20 | - | - | 0 | 0 | - | 14.74 | 14.68 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-08-17 | 0 | 23.90 | 23.90 | 24.20 | 23.90 | 23.90 | 4,000 | 95,600 | 23.900 | 14.74 | 14.74 | 14.92 | 14.74 | 14.74 | 6,487 | 14.738 | -0.42% |
| 2017-08-16 | 0 | 24.00 | 23.80 | 24.40 | - | - | 0 | 0 | - | 14.80 | 14.68 | 15.05 | - | - | 0 | - | 0.00% |
| 2017-08-15 | 0 | 24.00 | 24.00 | 24.40 | - | - | 0 | 0 | - | 14.80 | 14.80 | 15.05 | - | - | 0 | - | 0.84% |
| 2017-08-14 | 0 | 23.80 | 23.50 | 24.50 | - | - | 0 | 0 | - | 14.68 | 14.49 | 15.11 | - | - | 0 | - | 0.00% |
| 2017-08-11 | 0 | 23.80 | 23.50 | 24.40 | 23.80 | 23.80 | 4,000 | 95,200 | 23.800 | 14.68 | 14.49 | 15.05 | 14.68 | 14.68 | 6,487 | 14.676 | -1.24% |
| 2017-08-10 | 0 | 24.10 | 24.00 | 24.40 | - | - | 0 | 0 | - | 14.86 | 14.80 | 15.05 | - | - | 0 | - | 0.00% |
| 2017-08-09 | 0 | 24.10 | 24.00 | 24.40 | - | - | 0 | 0 | - | 14.86 | 14.80 | 15.05 | - | - | 0 | - | 0.00% |
| 2017-08-08 | 0 | 24.10 | 24.00 | 24.50 | 24.00 | 24.10 | 4,000 | 96,200 | 24.050 | 14.86 | 14.80 | 15.11 | 14.80 | 14.86 | 6,487 | 14.830 | 0.42% |
| 2017-08-07 | 0 | 24.00 | 24.00 | 24.20 | - | - | 0 | 0 | - | 14.80 | 14.80 | 14.92 | - | - | 0 | - | 0.42% |
| 2017-08-04 | 0 | 23.90 | 23.60 | 24.20 | - | - | 0 | 0 | - | 14.74 | 14.55 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-08-03 | 0 | 23.90 | 23.90 | 24.10 | 23.90 | 23.90 | 2,000 | 47,800 | 23.900 | 14.74 | 14.74 | 14.86 | 14.74 | 14.74 | 3,243 | 14.738 | -0.42% |
| 2017-08-02 | 0 | 24.00 | 24.00 | 24.10 | - | - | 0 | 0 | - | 14.80 | 14.80 | 14.86 | - | - | 0 | - | 0.00% |
| 2017-08-01 | 0 | 24.00 | 24.00 | 24.10 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 14.80 | 14.80 | 14.86 | 14.80 | 14.80 | 6,487 | 14.799 | 0.84% |
| 2017-07-31 | 0 | 23.80 | 23.80 | 24.20 | - | - | 0 | 0 | - | 14.68 | 14.68 | 14.92 | - | - | 0 | - | 0.42% |
| 2017-07-28 | 0 | 23.70 | 23.70 | 24.20 | 23.50 | 23.70 | 41,200 | 975,560 | 23.679 | 14.61 | 14.61 | 14.92 | 14.49 | 14.61 | 66,814 | 14.601 | -0.21% |
| 2017-07-27 | 0 | 23.75 | 23.75 | 24.20 | - | - | 100 | 2,420 | 24.200 | 14.65 | 14.65 | 14.92 | - | - | 162 | 14.923 | 0.21% |
| 2017-07-26 | 0 | 23.70 | 23.70 | 24.20 | 23.70 | 23.70 | 6,000 | 142,200 | 23.700 | 14.61 | 14.61 | 14.92 | 14.61 | 14.61 | 9,730 | 14.614 | 0.00% |
| 2017-07-25 | 0 | 23.70 | 23.70 | 24.20 | - | - | 0 | 0 | - | 14.61 | 14.61 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-07-24 | 0 | 23.70 | 23.70 | 24.20 | - | - | 0 | 0 | - | 14.61 | 14.61 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-07-21 | 0 | 23.70 | 23.55 | 24.20 | 23.70 | 23.70 | 2,000 | 47,400 | 23.700 | 14.61 | 14.52 | 14.92 | 14.61 | 14.61 | 3,243 | 14.614 | 0.00% |
| 2017-07-20 | 0 | 23.70 | 23.50 | 23.70 | 23.40 | 23.70 | 11,680 | 274,920 | 23.538 | 14.61 | 14.49 | 14.61 | 14.43 | 14.61 | 18,941 | 14.514 | -1.25% |
| 2017-07-19 | 0 | 24.00 | 23.00 | 24.60 | - | - | 0 | 0 | - | 14.80 | 14.18 | 15.17 | - | - | 0 | - | 0.00% |
| 2017-07-18 | 0 | 24.00 | 23.40 | 24.20 | - | - | 0 | 0 | - | 14.80 | 14.43 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-07-17 | 0 | 24.00 | 23.60 | 24.40 | - | - | 0 | 0 | - | 14.80 | 14.55 | 15.05 | - | - | 0 | - | 0.00% |
| 2017-07-14 | 0 | 24.00 | 23.80 | 24.20 | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 14.80 | 14.68 | 14.92 | 14.80 | 14.80 | 16,217 | 14.799 | 1.69% |
| 2017-07-13 | 0 | 23.60 | 23.60 | 24.00 | 23.60 | 23.60 | 10,000 | 236,000 | 23.600 | 14.55 | 14.55 | 14.80 | 14.55 | 14.55 | 16,217 | 14.553 | 0.00% |
| 2017-07-12 | 0 | 23.60 | 23.60 | 24.00 | - | - | 0 | 0 | - | 14.55 | 14.55 | 14.80 | - | - | 0 | - | 0.43% |
| 2017-07-11 | 0 | 23.50 | 23.30 | 24.00 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 14.49 | 14.37 | 14.80 | 14.49 | 14.49 | 3,243 | 14.491 | 0.00% |
| 2017-07-10 | 0 | 23.50 | 23.30 | 23.80 | 23.50 | 23.50 | 6,000 | 141,000 | 23.500 | 14.49 | 14.37 | 14.68 | 14.49 | 14.49 | 9,730 | 14.491 | 0.00% |
| 2017-07-07 | 0 | 23.50 | 23.50 | 23.80 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 14.49 | 14.49 | 14.68 | 14.49 | 14.49 | 6,487 | 14.491 | -0.84% |
| 2017-07-06 | 0 | 23.70 | 23.70 | 24.00 | - | - | 0 | 0 | - | 14.61 | 14.61 | 14.80 | - | - | 0 | - | 0.42% |
| 2017-07-05 | 0 | 23.60 | 23.60 | 24.00 | - | - | 0 | 0 | - | 14.55 | 14.55 | 14.80 | - | - | 0 | - | 0.43% |
| 2017-07-04 | 0 | 23.50 | 23.50 | 24.00 | - | - | 0 | 0 | - | 14.49 | 14.49 | 14.80 | - | - | 0 | - | 0.43% |
| 2017-07-03 | 0 | 23.40 | 23.40 | 24.00 | - | - | 0 | 0 | - | 14.43 | 14.43 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-30 | 0 | 23.40 | 23.40 | 24.00 | 23.40 | 23.40 | 2,000 | 46,800 | 23.400 | 14.43 | 14.43 | 14.80 | 14.43 | 14.43 | 3,243 | 14.429 | 0.65% |
| 2017-06-29 | 0 | 23.25 | 23.25 | 24.00 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 14.34 | 14.34 | 14.80 | 14.18 | 14.18 | 3,243 | 14.183 | -3.13% |
| 2017-06-28 | 0 | 24.00 | 22.90 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.12 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-27 | 0 | 24.00 | 23.40 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.43 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-26 | 0 | 24.00 | 23.50 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.49 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-23 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 14.80 | 14.49 | 14.86 | - | - | 0 | - | 0.00% |
| 2017-06-22 | 0 | 24.00 | 23.50 | 24.10 | - | - | 0 | 0 | - | 14.80 | 14.49 | 14.86 | - | - | 0 | - | 0.00% |
| 2017-06-21 | 0 | 24.00 | 23.50 | 24.20 | - | - | 0 | 0 | - | 14.80 | 14.49 | 14.92 | - | - | 0 | - | 0.00% |
| 2017-06-20 | 0 | 24.00 | 23.80 | 24.10 | 24.00 | 24.00 | 18,000 | 432,000 | 24.000 | 14.80 | 14.68 | 14.86 | 14.80 | 14.80 | 29,191 | 14.799 | 0.00% |
| 2017-06-19 | 0 | 24.00 | 23.45 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.46 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-16 | 0 | 24.00 | 23.55 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.52 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-15 | 0 | 24.00 | 23.60 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.55 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-14 | 0 | 24.00 | 23.45 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.46 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-13 | 0 | 24.00 | 23.40 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.43 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-12 | 0 | 24.00 | 23.50 | 24.00 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 14.80 | 14.49 | 14.80 | 14.80 | 14.80 | 3,243 | 14.799 | 0.42% |
| 2017-06-09 | 0 | 23.90 | 23.25 | 24.00 | - | - | 0 | 0 | - | 14.74 | 14.34 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-06-08 | 0 | 23.90 | 23.90 | 24.00 | 23.25 | 23.70 | 8,000 | 187,600 | 23.450 | 14.74 | 14.74 | 14.80 | 14.34 | 14.61 | 12,974 | 14.460 | 0.42% |
| 2017-06-07 | 0 | 23.80 | 23.40 | 23.80 | - | - | 0 | 0 | - | 14.68 | 14.43 | 14.68 | - | - | 0 | - | 0.00% |
| 2017-06-06 | 0 | 23.80 | 23.45 | 23.80 | 23.80 | 23.80 | 2,000 | 47,600 | 23.800 | 14.68 | 14.46 | 14.68 | 14.68 | 14.68 | 3,243 | 14.676 | 0.00% |
| 2017-06-05 | 0 | 23.80 | 22.85 | 23.80 | - | - | 0 | 0 | - | 14.68 | 14.09 | 14.68 | - | - | 0 | - | -0.42% |
| 2017-06-02 | 0 | 23.90 | 23.30 | 23.90 | - | - | 0 | 0 | - | 14.74 | 14.37 | 14.74 | - | - | 0 | - | 0.00% |
| 2017-06-01 | 0 | 23.90 | 22.45 | 23.90 | - | - | 0 | 0 | - | 14.74 | 13.84 | 14.74 | - | - | 0 | - | 0.00% |
| 2017-05-31 | 0 | 23.90 | 23.40 | 23.90 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 14.74 | 14.43 | 14.74 | 14.80 | 14.80 | 6,487 | 14.799 | -0.42% |
| 2017-05-29 | 0 | 24.00 | 23.50 | 24.00 | - | - | 0 | 0 | - | 14.80 | 14.49 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-05-26 | 0 | 24.00 | 23.80 | 24.60 | - | - | 0 | 0 | - | 14.80 | 14.68 | 15.17 | - | - | 0 | - | 0.00% |
| 2017-05-25 | 0 | 24.00 | 23.80 | 24.25 | - | - | 0 | 0 | - | 14.80 | 14.68 | 14.95 | - | - | 0 | - | 0.00% |
| 2017-05-24 | 0 | 24.00 | 23.70 | 24.10 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 14.80 | 14.61 | 14.86 | 14.80 | 14.80 | 6,487 | 14.799 | 1.69% |
| 2017-05-23 | 0 | 23.60 | 23.30 | 24.00 | - | - | 0 | 0 | - | 14.55 | 14.37 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-05-22 | 0 | 23.60 | 23.30 | 24.00 | - | - | 0 | 0 | - | 14.55 | 14.37 | 14.80 | - | - | 0 | - | 0.00% |
| 2017-05-19 | 0 | 23.60 | 23.20 | 23.80 | - | - | 0 | 0 | - | 14.55 | 14.31 | 14.68 | - | - | 0 | - | 0.00% |
| 2017-05-18 | 0 | 23.60 | 23.00 | 23.60 | - | - | 0 | 0 | - | 14.55 | 14.18 | 14.55 | - | - | 0 | - | 0.00% |
| 2017-05-17 | 0 | 23.60 | 23.35 | 23.60 | 23.60 | 23.60 | 16,000 | 377,600 | 23.600 | 14.55 | 14.40 | 14.55 | 14.55 | 14.55 | 25,947 | 14.553 | 0.85% |
| 2017-05-16 | 0 | 23.40 | 23.40 | 23.60 | 23.40 | 23.40 | 16,000 | 374,400 | 23.400 | 14.43 | 14.43 | 14.55 | 14.43 | 14.43 | 25,947 | 14.429 | 0.43% |
| 2017-05-15 | 0 | 23.30 | 22.95 | - | - | - | 0 | 0 | - | 14.37 | 14.15 | - | - | - | 0 | - | 0.00% |
| 2017-05-12 | 0 | 23.30 | 22.65 | - | - | - | 0 | 0 | - | 14.37 | 13.97 | - | - | - | 0 | - | 0.00% |
| 2017-05-11 | 0 | 23.30 | 23.30 | 23.55 | - | - | 0 | 0 | - | 14.37 | 14.37 | 14.52 | - | - | 0 | - | 0.00% |
| 2017-05-10 | 0 | 23.30 | 23.20 | 23.50 | 23.30 | 23.30 | 22,000 | 512,600 | 23.300 | 14.37 | 14.31 | 14.49 | 14.37 | 14.37 | 35,677 | 14.368 | -0.64% |
| 2017-05-09 | 0 | 23.45 | 23.05 | 23.75 | 23.45 | 23.45 | 8,000 | 187,600 | 23.450 | 14.46 | 14.21 | 14.65 | 14.46 | 14.46 | 12,974 | 14.460 | 0.00% |
| 2017-05-08 | 0 | 23.45 | 22.90 | 23.60 | - | - | 0 | 0 | - | 14.46 | 14.12 | 14.55 | - | - | 0 | - | 0.00% |
| 2017-05-05 | 0 | 23.45 | 23.00 | 23.45 | - | - | 0 | 0 | - | 14.46 | 14.18 | 14.46 | - | - | 0 | - | 0.00% |
| 2017-05-04 | 0 | 23.45 | 22.80 | 23.60 | - | - | 0 | 0 | - | 14.46 | 14.06 | 14.55 | - | - | 0 | - | 0.00% |
| 2017-05-02 | 0 | 23.45 | 22.85 | 23.50 | 23.45 | 23.45 | 2,000 | 46,900 | 23.450 | 14.46 | 14.09 | 14.49 | 14.46 | 14.46 | 3,243 | 14.460 | 0.64% |
| 2017-04-28 | 0 | 23.30 | 23.15 | 23.55 | - | - | 0 | 0 | - | 14.37 | 14.28 | 14.52 | - | - | 0 | - | 0.00% |
| 2017-04-27 | 0 | 23.30 | 23.15 | 23.60 | - | - | 36 | 824 | 22.889 | 14.37 | 14.28 | 14.55 | - | - | 58 | 14.114 | 0.00% |
| 2017-04-26 | 0 | 23.30 | 23.20 | 23.60 | 22.20 | 23.30 | 18,000 | 408,500 | 22.694 | 14.37 | 14.31 | 14.55 | 13.69 | 14.37 | 29,191 | 13.994 | 0.00% |
| 2017-04-25 | 0 | 23.30 | 23.25 | 23.50 | 23.30 | 23.30 | 12,400 | 288,820 | 23.292 | 14.37 | 14.34 | 14.49 | 14.37 | 14.37 | 20,109 | 14.363 | 1.08% |
| 2017-04-24 | 0 | 23.05 | 23.05 | 23.30 | - | - | 0 | 0 | - | 14.21 | 14.21 | 14.37 | - | - | 0 | - | 0.00% |
| 2017-04-21 | 0 | 23.05 | 23.05 | 23.30 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 14.21 | 14.21 | 14.37 | 14.18 | 14.18 | 6,487 | 14.183 | -0.22% |
| 2017-04-20 | 0 | 23.10 | 23.10 | 23.30 | 23.10 | 23.10 | 2,000 | 46,200 | 23.100 | 14.24 | 14.24 | 14.37 | 14.24 | 14.24 | 3,243 | 14.244 | -0.43% |
| 2017-04-19 | 0 | 23.20 | 22.55 | 23.20 | - | - | 0 | 0 | - | 14.31 | 13.91 | 14.31 | - | - | 0 | - | 0.00% |
| 2017-04-18 | 0 | 23.20 | 23.00 | 23.20 | - | - | 0 | 0 | - | 14.31 | 14.18 | 14.31 | - | - | 0 | - | -0.43% |
| 2017-04-13 | 0 | 23.30 | 22.90 | 23.30 | 23.00 | 23.30 | 126,000 | 2,904,400 | 23.051 | 14.37 | 14.12 | 14.37 | 14.18 | 14.37 | 204,334 | 14.214 | 1.30% |
| 2017-04-12 | 0 | 23.00 | 22.80 | 23.00 | - | - | 0 | 0 | - | 14.18 | 14.06 | 14.18 | - | - | 0 | - | -0.22% |
| 2017-04-11 | 0 | 23.05 | 22.50 | 23.05 | - | - | 0 | 0 | - | 14.21 | 13.87 | 14.21 | - | - | 0 | - | -0.22% |
| 2017-04-10 | 0 | 23.10 | 23.00 | 23.10 | - | - | 2,000 | 46,200 | 23.100 | 14.24 | 14.18 | 14.24 | - | - | 3,243 | 14.244 | 0.00% |
| 2017-04-07 | 0 | 23.10 | 22.35 | 23.10 | - | - | 0 | 0 | - | 14.24 | 13.78 | 14.24 | - | - | 0 | - | 0.00% |
| 2017-04-06 | 0 | 23.10 | 22.85 | 23.10 | - | - | 0 | 0 | - | 14.24 | 14.09 | 14.24 | - | - | 0 | - | -0.22% |
| 2017-04-05 | 0 | 23.15 | 23.05 | 23.30 | 23.15 | 23.15 | 6,000 | 138,900 | 23.150 | 14.28 | 14.21 | 14.37 | 14.28 | 14.28 | 9,730 | 14.275 | 0.22% |
| 2017-04-03 | 0 | 23.10 | 22.60 | 23.30 | - | - | 0 | 0 | - | 14.24 | 13.94 | 14.37 | - | - | 0 | - | 0.00% |
| 2017-03-31 | 0 | 23.10 | 22.50 | 23.30 | - | - | 0 | 0 | - | 14.24 | 13.87 | 14.37 | - | - | 0 | - | 0.00% |
| 2017-03-30 | 0 | 23.10 | 23.00 | 23.30 | - | - | 0 | 0 | - | 14.24 | 14.18 | 14.37 | - | - | 0 | - | 0.00% |
| 2017-03-29 | 0 | 23.10 | 23.00 | 23.30 | 23.10 | 23.10 | 16,000 | 369,600 | 23.100 | 14.24 | 14.18 | 14.37 | 14.24 | 14.24 | 25,947 | 14.244 | 0.00% |
| 2017-03-28 | 0 | 23.10 | 22.80 | 23.30 | - | - | 0 | 0 | - | 14.24 | 14.06 | 14.37 | - | - | 0 | - | 0.00% |
| 2017-03-27 | 0 | 23.10 | 22.55 | 23.80 | - | - | 0 | 0 | - | 14.24 | 13.91 | 14.68 | - | - | 0 | - | 0.00% |
| 2017-03-24 | 0 | 23.10 | 22.20 | 25.00 | - | - | 0 | 0 | - | 14.24 | 13.69 | 15.42 | - | - | 0 | - | 0.00% |
| 2017-03-23 | 0 | 23.10 | 22.85 | 23.50 | - | - | 0 | 0 | - | 14.24 | 14.09 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-22 | 0 | 23.10 | 23.00 | 23.50 | - | - | 0 | 0 | - | 14.24 | 14.18 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-21 | 0 | 23.10 | 22.30 | 23.50 | - | - | 0 | 0 | - | 14.24 | 13.75 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-20 | 0 | 23.10 | 22.85 | 23.80 | - | - | 0 | 0 | - | 14.24 | 14.09 | 14.68 | - | - | 0 | - | 0.00% |
| 2017-03-17 | 0 | 23.10 | 22.55 | 23.50 | 23.10 | 25.30 | 4,000 | 96,800 | 24.200 | 14.24 | 13.91 | 14.49 | 14.24 | 15.60 | 6,487 | 14.923 | -1.70% |
| 2017-03-16 | 0 | 23.50 | 23.50 | 23.75 | - | - | 0 | 0 | - | 14.49 | 14.49 | 14.65 | - | - | 0 | - | 0.86% |
| 2017-03-15 | 0 | 23.30 | 23.10 | 23.50 | - | - | 0 | 0 | - | 14.37 | 14.24 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-14 | 0 | 23.30 | 23.00 | 23.50 | 23.30 | 23.30 | 12,000 | 279,600 | 23.300 | 14.37 | 14.18 | 14.49 | 14.37 | 14.37 | 19,460 | 14.368 | 0.43% |
| 2017-03-13 | 0 | 23.20 | 23.20 | 23.30 | - | - | 0 | 0 | - | 14.31 | 14.31 | 14.37 | - | - | 0 | - | 0.00% |
| 2017-03-10 | 0 | 23.20 | 23.20 | 23.50 | - | - | 0 | 0 | - | 14.31 | 14.31 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-09 | 0 | 23.20 | 22.35 | 23.50 | - | - | 0 | 0 | - | 14.31 | 13.78 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-08 | 0 | 23.20 | 22.80 | 23.50 | - | - | 0 | 0 | - | 14.31 | 14.06 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-07 | 0 | 23.20 | 22.80 | 23.50 | 21.85 | 23.20 | 24,000 | 544,600 | 22.692 | 14.31 | 14.06 | 14.49 | 13.47 | 14.31 | 38,921 | 13.993 | 0.87% |
| 2017-03-06 | 0 | 23.00 | 23.00 | 23.50 | - | - | 0 | 0 | - | 14.18 | 14.18 | 14.49 | - | - | 0 | - | 0.00% |
| 2017-03-03 | 0 | 23.00 | 23.00 | 24.80 | 23.00 | 23.00 | 20,000 | 460,000 | 23.000 | 14.18 | 14.18 | 15.29 | 14.18 | 14.18 | 32,434 | 14.183 | 0.00% |
| 2017-03-02 | 0 | 23.00 | 23.00 | 23.20 | - | - | 0 | 0 | - | 14.18 | 14.18 | 14.31 | - | - | 0 | - | 0.00% |
| 2017-03-01 | 0 | 23.00 | 23.00 | 23.20 | 23.00 | 23.00 | 6,000 | 138,000 | 23.000 | 14.18 | 14.18 | 14.31 | 14.18 | 14.18 | 9,730 | 14.183 | 0.00% |
| 2017-02-28 | 0 | 23.00 | 22.20 | 23.00 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 14.18 | 13.69 | 14.18 | 14.18 | 14.18 | 6,487 | 14.183 | 0.00% |
| 2017-02-27 | 0 | 23.00 | 22.90 | 23.00 | 23.00 | 23.00 | 6,000 | 138,000 | 23.000 | 14.18 | 14.12 | 14.18 | 14.18 | 14.18 | 9,730 | 14.183 | 0.44% |
| 2017-02-24 | 0 | 22.90 | 22.90 | 23.20 | - | - | 0 | 0 | - | 14.12 | 14.12 | 14.31 | - | - | 0 | - | 0.44% |
| 2017-02-23 | 0 | 22.80 | 22.20 | 23.80 | - | - | 0 | 0 | - | 14.06 | 13.69 | 14.68 | - | - | 0 | - | 0.00% |
| 2017-02-22 | 0 | 22.80 | 22.80 | 23.20 | 22.80 | 22.80 | 4,000 | 91,200 | 22.800 | 14.06 | 14.06 | 14.31 | 14.06 | 14.06 | 6,487 | 14.059 | 0.44% |
| 2017-02-21 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 14.00 | 14.00 | 14.18 | - | - | 0 | - | 0.00% |
| 2017-02-20 | 0 | 22.70 | 22.70 | 22.90 | - | - | 0 | 0 | - | 14.00 | 14.00 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-02-17 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 86,000 | 1,952,200 | 22.700 | 14.00 | 14.00 | 14.18 | 14.00 | 14.00 | 139,466 | 13.998 | 0.00% |
| 2017-02-16 | 0 | 22.70 | 22.60 | 22.70 | 22.70 | 22.70 | 12,000 | 272,400 | 22.700 | 14.00 | 13.94 | 14.00 | 14.00 | 14.00 | 19,460 | 13.998 | 0.00% |
| 2017-02-15 | 0 | 22.70 | 22.70 | 22.90 | - | - | 0 | 0 | - | 14.00 | 14.00 | 14.12 | - | - | 0 | - | 0.89% |
| 2017-02-14 | 0 | 22.50 | 22.35 | 22.80 | 22.50 | 22.65 | 32,000 | 723,300 | 22.603 | 13.87 | 13.78 | 14.06 | 13.87 | 13.97 | 51,894 | 13.938 | -0.66% |
| 2017-02-13 | 0 | 22.65 | 22.35 | 22.80 | 21.90 | 22.65 | 12,000 | 264,300 | 22.025 | 13.97 | 13.78 | 14.06 | 13.50 | 13.97 | 19,460 | 13.581 | 0.22% |
| 2017-02-10 | 0 | 22.60 | 22.60 | 22.90 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 13.94 | 13.94 | 14.12 | 13.94 | 13.94 | 3,243 | 13.936 | 0.44% |
| 2017-02-09 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 13.87 | 13.87 | 14.18 | - | - | 0 | - | 0.00% |
| 2017-02-08 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 13.87 | 13.87 | 14.18 | - | - | 0 | - | 0.00% |
| 2017-02-07 | 0 | 22.50 | 22.50 | 23.00 | - | - | 0 | 0 | - | 13.87 | 13.87 | 14.18 | - | - | 0 | - | 0.00% |
| 2017-02-06 | 0 | 22.50 | 21.90 | 22.90 | 22.50 | 22.50 | 4,000 | 90,000 | 22.500 | 13.87 | 13.50 | 14.12 | 13.87 | 13.87 | 6,487 | 13.874 | 0.90% |
| 2017-02-03 | 0 | 22.30 | 21.90 | 22.90 | - | - | 0 | 0 | - | 13.75 | 13.50 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-02-02 | 0 | 22.30 | 21.90 | 22.90 | - | - | 0 | 0 | - | 13.75 | 13.50 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-02-01 | 0 | 22.30 | 21.90 | 23.00 | - | - | 0 | 0 | - | 13.75 | 13.50 | 14.18 | - | - | 0 | - | 0.00% |
| 2017-01-27 | 0 | 22.30 | 22.30 | 22.90 | - | - | 0 | 0 | - | 13.75 | 13.75 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-01-26 | 0 | 22.30 | 22.30 | 22.90 | - | - | 0 | 0 | - | 13.75 | 13.75 | 14.12 | - | - | 0 | - | 0.45% |
| 2017-01-25 | 0 | 22.20 | 21.90 | 23.00 | - | - | 0 | 0 | - | 13.69 | 13.50 | 14.18 | - | - | 0 | - | 0.00% |
| 2017-01-24 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 13.69 | 13.69 | 14.06 | - | - | 0 | - | 0.00% |
| 2017-01-23 | 0 | 22.20 | 22.20 | 22.90 | - | - | 0 | 0 | - | 13.69 | 13.69 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-01-20 | 0 | 22.20 | 22.10 | 22.90 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 13.69 | 13.63 | 14.12 | 13.69 | 13.69 | 3,243 | 13.689 | 0.45% |
| 2017-01-19 | 0 | 22.10 | 21.90 | 22.90 | - | - | 0 | 0 | - | 13.63 | 13.50 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-01-18 | 0 | 22.10 | 21.10 | 23.00 | - | - | 0 | 0 | - | 13.63 | 13.01 | 14.18 | - | - | 0 | - | 0.00% |
| 2017-01-17 | 0 | 22.10 | 22.10 | 22.90 | - | - | 0 | 0 | - | 13.63 | 13.63 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-01-16 | 0 | 22.10 | 21.20 | 22.90 | - | - | 0 | 0 | - | 13.63 | 13.07 | 14.12 | - | - | 0 | - | 0.00% |
| 2017-01-13 | 0 | 22.10 | 22.10 | 22.80 | - | - | 0 | 0 | - | 13.63 | 13.63 | 14.06 | - | - | 0 | - | 0.45% |
| 2017-01-12 | 0 | 22.00 | 22.00 | 22.80 | 22.00 | 22.00 | 20,000 | 440,000 | 22.000 | 13.57 | 13.57 | 14.06 | 13.57 | 13.57 | 32,434 | 13.566 | -0.90% |
| 2017-01-11 | 0 | 22.20 | 22.20 | 22.80 | 22.20 | 22.20 | 10,000 | 222,000 | 22.200 | 13.69 | 13.69 | 14.06 | 13.69 | 13.69 | 16,217 | 13.689 | 0.45% |
| 2017-01-10 | 0 | 22.10 | 22.10 | 22.80 | - | - | 0 | 0 | - | 13.63 | 13.63 | 14.06 | - | - | 0 | - | 0.00% |
| 2017-01-09 | 0 | 22.10 | 22.00 | 22.90 | 22.10 | 22.10 | 10,000 | 221,000 | 22.100 | 13.63 | 13.57 | 14.12 | 13.63 | 13.63 | 16,217 | 13.628 | 0.45% |
| 2017-01-06 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 13.57 | 13.26 | 13.57 | - | - | 0 | - | 0.00% |
| 2017-01-05 | 0 | 22.00 | 22.00 | 22.90 | - | - | 0 | 0 | - | 13.57 | 13.57 | 14.12 | - | - | 0 | - | 0.92% |
| 2017-01-04 | 0 | 21.80 | 21.80 | 22.80 | - | - | 0 | 0 | - | 13.44 | 13.44 | 14.06 | - | - | 0 | - | 0.00% |
| 2017-01-03 | 0 | 21.80 | 21.80 | 22.80 | 21.80 | 21.80 | 2,000 | 43,600 | 21.800 | 13.44 | 13.44 | 14.06 | 13.44 | 13.44 | 3,243 | 13.443 | 1.40% |
| 2016-12-30 | 0 | 21.50 | 21.05 | 22.90 | - | - | 0 | 0 | - | 13.26 | 12.98 | 14.12 | - | - | 0 | - | 0.00% |
| 2016-12-29 | 0 | 21.50 | 21.50 | 22.70 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 13.26 | 13.26 | 14.00 | 13.26 | 13.26 | 3,243 | 13.258 | 0.94% |
| 2016-12-28 | 0 | 21.30 | 21.30 | 23.00 | - | - | 0 | 0 | - | 13.13 | 13.13 | 14.18 | - | - | 0 | - | 0.47% |
| 2016-12-23 | 0 | 21.20 | 21.20 | 22.00 | 21.10 | 21.10 | 4,000 | 84,400 | 21.100 | 13.07 | 13.07 | 13.57 | 13.01 | 13.01 | 6,487 | 13.011 | -1.85% |
| 2016-12-22 | 0 | 21.60 | 21.00 | 22.60 | - | - | 0 | 0 | - | 13.32 | 12.95 | 13.94 | - | - | 0 | - | 0.00% |
| 2016-12-21 | 0 | 21.60 | 21.50 | 21.90 | 21.60 | 21.60 | 4,711 | 101,601 | 21.567 | 13.32 | 13.26 | 13.50 | 13.32 | 13.32 | 7,640 | 13.299 | -1.82% |
| 2016-12-20 | 0 | 22.00 | 21.30 | 22.60 | 22.00 | 22.00 | 6,000 | 132,000 | 22.000 | 13.57 | 13.13 | 13.94 | 13.57 | 13.57 | 9,730 | 13.566 | 0.00% |
| 2016-12-19 | 0 | 22.00 | 21.30 | 22.60 | - | - | 0 | 0 | - | 13.57 | 13.13 | 13.94 | - | - | 0 | - | 0.00% |
| 2016-12-16 | 0 | 22.00 | 22.20 | 22.25 | - | - | 0 | 0 | - | 13.57 | 13.69 | 13.72 | - | - | 0 | - | 0.23% |
| 2016-12-15 | 0 | 21.95 | 21.95 | 22.60 | 21.90 | 21.90 | 2,000 | 43,800 | 21.900 | 13.54 | 13.54 | 13.94 | 13.50 | 13.50 | 3,243 | 13.504 | -3.30% |
| 2016-12-14 | 0 | 22.70 | 22.10 | 23.00 | - | - | 0 | 0 | - | 14.00 | 13.63 | 14.18 | - | - | 0 | - | 0.00% |
| 2016-12-13 | 0 | 23.30 | 23.00 | 23.30 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 14.00 | 13.82 | 14.00 | 14.00 | 14.00 | 3,329 | 13.998 | 1.75% |
| 2016-12-12 | 0 | 22.90 | 22.90 | 23.30 | 22.80 | 23.30 | 14,400 | 329,340 | 22.871 | 13.76 | 13.76 | 14.00 | 13.70 | 14.00 | 23,970 | 13.740 | 0.44% |
| 2016-12-09 | 0 | 22.80 | 22.70 | 23.40 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 13.70 | 13.64 | 14.06 | 13.70 | 13.70 | 3,329 | 13.697 | -0.87% |
| 2016-12-08 | 0 | 23.00 | 22.80 | 23.50 | - | - | 0 | 0 | - | 13.82 | 13.70 | 14.12 | - | - | 0 | - | 0.00% |
| 2016-12-07 | 0 | 23.00 | 22.80 | 23.50 | - | - | 0 | 0 | - | 13.82 | 13.70 | 14.12 | - | - | 0 | - | 0.00% |
| 2016-12-06 | 0 | 23.00 | 23.00 | 23.30 | - | - | 0 | 0 | - | 13.82 | 13.82 | 14.00 | - | - | 0 | - | 0.00% |
| 2016-12-05 | 0 | 23.00 | 22.50 | 23.20 | - | - | 0 | 0 | - | 13.82 | 13.52 | 13.94 | - | - | 0 | - | 0.00% |
| 2016-12-02 | 0 | 23.00 | 22.40 | 23.30 | - | - | 0 | 0 | - | 13.82 | 13.46 | 14.00 | - | - | 0 | - | 0.00% |
| 2016-12-01 | 0 | 23.00 | 23.00 | 23.20 | 23.00 | 24.00 | 6,000 | 140,000 | 23.333 | 13.82 | 13.82 | 13.94 | 13.82 | 14.42 | 9,987 | 14.018 | 0.44% |
| 2016-11-30 | 0 | 22.90 | 22.70 | 23.00 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 13.76 | 13.64 | 13.82 | 13.76 | 13.76 | 3,329 | 13.757 | 0.88% |
| 2016-11-29 | 0 | 22.70 | 22.70 | 23.30 | - | - | 0 | 0 | - | 13.64 | 13.64 | 14.00 | - | - | 0 | - | 0.00% |
| 2016-11-28 | 0 | 22.70 | 22.70 | 23.20 | - | - | 0 | 0 | - | 13.64 | 13.64 | 13.94 | - | - | 0 | - | 0.22% |
| 2016-11-25 | 0 | 22.65 | 22.65 | 23.30 | 22.60 | 22.60 | 12,000 | 271,200 | 22.600 | 13.61 | 13.61 | 14.00 | 13.58 | 13.58 | 19,975 | 13.577 | 0.67% |
| 2016-11-24 | 0 | 22.50 | 22.20 | 22.50 | - | - | 0 | 0 | - | 13.52 | 13.34 | 13.52 | - | - | 0 | - | -0.44% |
| 2016-11-23 | 0 | 22.60 | 22.20 | 23.20 | - | - | 0 | 0 | - | 13.58 | 13.34 | 13.94 | - | - | 0 | - | 0.00% |
| 2016-11-22 | 0 | 22.60 | 22.60 | 23.20 | - | - | 0 | 0 | - | 13.58 | 13.58 | 13.94 | - | - | 0 | - | 2.73% |
| 2016-11-21 | 0 | 22.00 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.22 | 13.22 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-11-18 | 0 | 22.00 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.22 | 13.22 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-11-17 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 13.22 | 13.22 | 13.82 | 13.22 | 13.22 | 3,329 | 13.217 | -1.35% |
| 2016-11-16 | 0 | 22.30 | 22.00 | 23.00 | - | - | 0 | 0 | - | 13.40 | 13.22 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-11-15 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 13.40 | 13.40 | 13.82 | - | - | 0 | - | 1.36% |
| 2016-11-14 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 12,000 | 264,000 | 22.000 | 13.22 | 13.22 | 13.82 | 13.22 | 13.22 | 19,975 | 13.217 | -2.22% |
| 2016-11-11 | 0 | 22.50 | 21.90 | 22.50 | - | - | 0 | 0 | - | 13.52 | 13.16 | 13.52 | - | - | 0 | - | -1.32% |
| 2016-11-10 | 0 | 22.80 | 22.00 | 23.00 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 13.70 | 13.22 | 13.82 | 13.70 | 13.70 | 3,329 | 13.697 | 3.64% |
| 2016-11-09 | 0 | 22.00 | 21.80 | 22.00 | 22.00 | 22.00 | 16,000 | 352,000 | 22.000 | 13.22 | 13.10 | 13.22 | 13.22 | 13.22 | 26,633 | 13.217 | -1.79% |
| 2016-11-08 | 0 | 22.40 | 21.80 | 22.55 | 22.40 | 22.55 | 20,000 | 449,300 | 22.465 | 13.46 | 13.10 | 13.55 | 13.46 | 13.55 | 33,291 | 13.496 | -1.32% |
| 2016-11-07 | 0 | 22.70 | 20.65 | 22.90 | - | - | 0 | 0 | - | 13.64 | 12.41 | 13.76 | - | - | 0 | - | 0.00% |
| 2016-11-04 | 0 | 22.70 | 22.50 | 23.00 | - | - | 0 | 0 | - | 13.64 | 13.52 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-11-03 | 0 | 22.70 | 22.50 | 23.00 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 13.64 | 13.52 | 13.82 | 13.64 | 13.64 | 3,329 | 13.637 | -0.87% |
| 2016-11-02 | 0 | 22.90 | 22.05 | 22.90 | - | - | 0 | 0 | - | 13.76 | 13.25 | 13.76 | - | - | 0 | - | 0.00% |
| 2016-11-01 | 0 | 22.90 | 22.60 | 23.00 | 22.90 | 22.90 | 2,000 | 45,800 | 22.900 | 13.76 | 13.58 | 13.82 | 13.76 | 13.76 | 3,329 | 13.757 | 1.78% |
| 2016-10-31 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 13.52 | 13.52 | 13.70 | - | - | 0 | - | 0.45% |
| 2016-10-28 | 0 | 22.40 | 22.30 | 22.80 | - | - | 0 | 0 | - | 13.46 | 13.40 | 13.70 | - | - | 0 | - | 0.00% |
| 2016-10-27 | 0 | 22.40 | 22.25 | 23.00 | - | - | 0 | 0 | - | 13.46 | 13.37 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-10-26 | 0 | 22.40 | 22.00 | 22.80 | - | - | 0 | 0 | - | 13.46 | 13.22 | 13.70 | - | - | 0 | - | 0.00% |
| 2016-10-25 | 0 | 22.40 | 22.40 | 22.90 | 22.30 | 22.50 | 62,620 | 1,404,133 | 22.423 | 13.46 | 13.46 | 13.76 | 13.40 | 13.52 | 104,235 | 13.471 | -0.44% |
| 2016-10-24 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 13.52 | 13.52 | 13.70 | - | - | 0 | - | 0.45% |
| 2016-10-20 | 0 | 22.40 | 22.40 | 22.80 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 13.46 | 13.46 | 13.70 | 13.46 | 13.46 | 3,329 | 13.457 | -0.44% |
| 2016-10-19 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 13.52 | 13.52 | 13.70 | - | - | 0 | - | 0.22% |
| 2016-10-18 | 0 | 22.45 | 22.30 | 22.80 | - | - | 0 | 0 | - | 13.49 | 13.40 | 13.70 | - | - | 0 | - | 0.00% |
| 2016-10-17 | 0 | 22.45 | 22.20 | 22.45 | - | - | 0 | 0 | - | 13.49 | 13.34 | 13.49 | - | - | 0 | - | 0.00% |
| 2016-10-14 | 0 | 22.45 | 22.10 | 23.00 | 22.45 | 22.45 | 46,000 | 1,032,700 | 22.450 | 13.49 | 13.28 | 13.82 | 13.49 | 13.49 | 76,570 | 13.487 | 0.00% |
| 2016-10-13 | 0 | 22.45 | 21.80 | 23.00 | - | - | 0 | 0 | - | 13.49 | 13.10 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-10-12 | 0 | 22.45 | 21.35 | 23.00 | - | - | 0 | 0 | - | 13.49 | 12.83 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-10-11 | 0 | 22.45 | 21.55 | 22.80 | - | - | 0 | 0 | - | 13.49 | 12.95 | 13.70 | - | - | 0 | - | 0.00% |
| 2016-10-07 | 0 | 22.45 | 22.10 | 22.45 | 22.55 | 22.55 | 2,000 | 45,100 | 22.550 | 13.49 | 13.28 | 13.49 | 13.55 | 13.55 | 3,329 | 13.547 | -0.44% |
| 2016-10-06 | 0 | 22.55 | 22.55 | 23.00 | - | - | 0 | 0 | - | 13.55 | 13.55 | 13.82 | - | - | 0 | - | 0.00% |
| 2016-10-05 | 0 | 22.55 | 22.30 | 23.00 | 22.55 | 22.55 | 2,000 | 45,100 | 22.550 | 13.55 | 13.40 | 13.82 | 13.55 | 13.55 | 3,329 | 13.547 | 0.00% |
| 2016-10-04 | 0 | 22.55 | 22.55 | 22.95 | 22.40 | 22.50 | 16,000 | 359,500 | 22.469 | 13.55 | 13.55 | 13.79 | 13.46 | 13.52 | 26,633 | 13.498 | 3.20% |
| 2016-10-03 | 0 | 21.85 | 21.85 | 22.40 | - | - | 0 | 0 | - | 13.13 | 13.13 | 13.46 | - | - | 0 | - | 0.00% |
| 2016-09-30 | 0 | 21.85 | 21.50 | 21.85 | 21.30 | 21.85 | 8,000 | 172,100 | 21.513 | 13.13 | 12.92 | 13.13 | 12.80 | 13.13 | 13,316 | 12.924 | 1.86% |
| 2016-09-29 | 0 | 21.45 | 21.15 | 22.40 | - | - | 0 | 0 | - | 12.89 | 12.71 | 13.46 | - | - | 0 | - | 0.00% |
| 2016-09-28 | 0 | 21.45 | 21.05 | 22.40 | - | - | 0 | 0 | - | 12.89 | 12.65 | 13.46 | - | - | 0 | - | 0.00% |
| 2016-09-27 | 0 | 21.45 | 20.75 | 21.90 | - | - | 0 | 0 | - | 12.89 | 12.47 | 13.16 | - | - | 0 | - | 0.00% |
| 2016-09-26 | 0 | 21.45 | 21.00 | 21.90 | - | - | 0 | 0 | - | 12.89 | 12.62 | 13.16 | - | - | 0 | - | 0.00% |
| 2016-09-23 | 0 | 21.45 | 20.80 | 24.00 | - | - | 0 | 0 | - | 12.89 | 12.50 | 14.42 | - | - | 0 | - | 0.00% |
| 2016-09-22 | 0 | 21.45 | 20.80 | 21.80 | - | - | 0 | 0 | - | 12.89 | 12.50 | 13.10 | - | - | 0 | - | 0.00% |
| 2016-09-21 | 0 | 21.45 | 21.00 | 24.00 | - | - | 0 | 0 | - | 12.89 | 12.62 | 14.42 | - | - | 0 | - | 0.00% |
| 2016-09-20 | 0 | 21.45 | 21.45 | 21.80 | 21.45 | 21.45 | 10,000 | 214,500 | 21.450 | 12.89 | 12.89 | 13.10 | 12.89 | 12.89 | 16,646 | 12.886 | -0.69% |
| 2016-09-19 | 0 | 21.60 | 20.75 | 22.40 | - | - | 0 | 0 | - | 12.98 | 12.47 | 13.46 | - | - | 0 | - | 0.00% |
| 2016-09-15 | 0 | 21.60 | 20.75 | 22.20 | - | - | 0 | 0 | - | 12.98 | 12.47 | 13.34 | - | - | 0 | - | 0.00% |
| 2016-09-14 | 0 | 21.60 | 20.70 | 22.50 | - | - | 0 | 0 | - | 12.98 | 12.44 | 13.52 | - | - | 0 | - | 0.00% |
| 2016-09-13 | 0 | 21.60 | 20.65 | 22.00 | - | - | 0 | 0 | - | 12.98 | 12.41 | 13.22 | - | - | 0 | - | 0.00% |
| 2016-09-12 | 0 | 21.60 | 20.85 | 22.00 | - | - | 0 | 0 | - | 12.98 | 12.53 | 13.22 | - | - | 0 | - | -0.00% |
| 2016-09-09 | 0 | 22.20 | 22.00 | 22.30 | 22.20 | 22.50 | 6,000 | 133,800 | 22.300 | 12.98 | 12.86 | 13.03 | 12.98 | 13.15 | 10,265 | 13.035 | 0.91% |
| 2016-09-08 | 0 | 22.00 | 22.00 | 22.30 | 22.00 | 22.20 | 8,000 | 176,500 | 22.063 | 12.86 | 12.86 | 13.03 | 12.86 | 12.98 | 13,686 | 12.896 | 0.69% |
| 2016-09-07 | 0 | 21.85 | 21.80 | 22.40 | - | - | 0 | 0 | - | 12.77 | 12.74 | 13.09 | - | - | 0 | - | 0.00% |
| 2016-09-06 | 0 | 21.85 | 21.85 | 22.00 | - | - | 0 | 0 | - | 12.77 | 12.77 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-09-05 | 0 | 21.85 | 21.60 | 22.80 | - | - | 0 | 0 | - | 12.77 | 12.63 | 13.33 | - | - | 0 | - | 0.00% |
| 2016-09-02 | 0 | 21.85 | 21.60 | 22.10 | - | - | 0 | 0 | - | 12.77 | 12.63 | 12.92 | - | - | 0 | - | 0.00% |
| 2016-09-01 | 0 | 21.85 | 21.65 | 22.10 | - | - | 0 | 0 | - | 12.77 | 12.65 | 12.92 | - | - | 0 | - | 0.00% |
| 2016-08-31 | 0 | 21.85 | 21.60 | 21.95 | 21.85 | 22.20 | 8,000 | 175,600 | 21.950 | 12.77 | 12.63 | 12.83 | 12.77 | 12.98 | 13,686 | 12.830 | 0.23% |
| 2016-08-30 | 0 | 21.80 | 21.65 | 21.90 | 21.80 | 21.80 | 2,000 | 43,600 | 21.800 | 12.74 | 12.65 | 12.80 | 12.74 | 12.74 | 3,422 | 12.743 | 0.69% |
| 2016-08-29 | 0 | 21.65 | 21.65 | 22.50 | - | - | 0 | 0 | - | 12.65 | 12.65 | 13.15 | - | - | 0 | - | 0.23% |
| 2016-08-26 | 0 | 21.60 | 21.60 | 22.50 | - | - | 0 | 0 | - | 12.63 | 12.63 | 13.15 | - | - | 0 | - | 0.00% |
| 2016-08-25 | 0 | 21.60 | 21.40 | 24.00 | - | - | 0 | 0 | - | 12.63 | 12.51 | 14.03 | - | - | 0 | - | 0.00% |
| 2016-08-24 | 0 | 21.60 | 21.40 | 22.50 | - | - | 0 | 0 | - | 12.63 | 12.51 | 13.15 | - | - | 0 | - | 0.00% |
| 2016-08-23 | 0 | 21.60 | 21.40 | 24.00 | - | - | 0 | 0 | - | 12.63 | 12.51 | 14.03 | - | - | 0 | - | 0.00% |
| 2016-08-22 | 0 | 21.60 | 21.60 | 22.00 | - | - | 0 | 0 | - | 12.63 | 12.63 | 12.86 | - | - | 0 | - | 0.23% |
| 2016-08-19 | 0 | 21.55 | 21.55 | 24.40 | - | - | 0 | 0 | - | 12.60 | 12.60 | 14.26 | - | - | 0 | - | 0.23% |
| 2016-08-18 | 0 | 21.50 | 21.40 | 23.00 | - | - | 0 | 0 | - | 12.57 | 12.51 | 13.44 | - | - | 0 | - | 0.00% |
| 2016-08-17 | 0 | 21.50 | 21.45 | 23.00 | - | - | 0 | 0 | - | 12.57 | 12.54 | 13.44 | - | - | 0 | - | 0.00% |
| 2016-08-16 | 0 | 21.50 | 21.40 | 22.00 | - | - | 0 | 0 | - | 12.57 | 12.51 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-08-15 | 0 | 21.50 | 21.50 | 22.50 | - | - | 0 | 0 | - | 12.57 | 12.57 | 13.15 | - | - | 0 | - | 0.00% |
| 2016-08-12 | 0 | 21.50 | 21.40 | 21.90 | - | - | 0 | 0 | - | 12.57 | 12.51 | 12.80 | - | - | 0 | - | 0.00% |
| 2016-08-11 | 0 | 21.50 | 21.40 | 21.90 | - | - | 0 | 0 | - | 12.57 | 12.51 | 12.80 | - | - | 0 | - | 0.00% |
| 2016-08-10 | 0 | 21.50 | 21.50 | 21.90 | 21.40 | 21.40 | 2,000 | 42,800 | 21.400 | 12.57 | 12.57 | 12.80 | 12.51 | 12.51 | 3,422 | 12.509 | -0.46% |
| 2016-08-09 | 0 | 21.60 | 21.30 | 21.90 | 21.40 | 21.60 | 10,000 | 214,800 | 21.480 | 12.63 | 12.45 | 12.80 | 12.51 | 12.63 | 17,108 | 12.556 | 0.47% |
| 2016-08-08 | 0 | 21.50 | 21.50 | 22.00 | 21.30 | 21.50 | 26,000 | 556,000 | 21.385 | 12.57 | 12.57 | 12.86 | 12.45 | 12.57 | 44,481 | 12.500 | 0.00% |
| 2016-08-05 | 0 | 21.50 | 21.10 | 22.45 | 21.50 | 22.50 | 4,640 | 101,632 | 21.903 | 12.57 | 12.33 | 13.12 | 12.57 | 13.15 | 7,938 | 12.803 | -0.92% |
| 2016-08-04 | 0 | 21.70 | 21.10 | 21.80 | - | - | 0 | 0 | - | 12.68 | 12.33 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-08-03 | 0 | 21.70 | 21.10 | 21.80 | - | - | 20 | 440 | 22.000 | 12.68 | 12.33 | 12.74 | - | - | 34 | 12.859 | 0.00% |
| 2016-08-01 | 0 | 21.70 | 21.10 | 22.00 | - | - | 0 | 0 | - | 12.68 | 12.33 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-07-29 | 0 | 21.70 | 21.20 | 21.80 | - | - | 0 | 0 | - | 12.68 | 12.39 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-07-28 | 0 | 21.70 | 21.20 | 21.70 | - | - | 0 | 0 | - | 12.68 | 12.39 | 12.68 | - | - | 0 | - | 0.00% |
| 2016-07-27 | 0 | 21.70 | 21.10 | 21.80 | 21.00 | 21.70 | 10,000 | 214,200 | 21.420 | 12.68 | 12.33 | 12.74 | 12.27 | 12.68 | 17,108 | 12.520 | 3.33% |
| 2016-07-26 | 0 | 21.00 | 21.00 | 21.50 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.57 | - | - | 0 | - | 0.00% |
| 2016-07-25 | 0 | 21.00 | 21.00 | 21.50 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.57 | - | - | 0 | - | 0.00% |
| 2016-07-22 | 0 | 21.00 | 21.00 | 21.70 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.68 | - | - | 0 | - | 0.00% |
| 2016-07-21 | 0 | 21.00 | 21.00 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-07-20 | 0 | 21.00 | 21.00 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-07-19 | 0 | 21.00 | 20.60 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.04 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-07-18 | 0 | 21.00 | 20.60 | 21.90 | - | - | 0 | 0 | - | 12.27 | 12.04 | 12.80 | - | - | 0 | - | 0.00% |
| 2016-07-15 | 0 | 21.00 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.27 | 12.16 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-07-14 | 0 | 21.00 | 20.80 | 21.40 | 21.00 | 21.00 | 10,000 | 210,000 | 21.000 | 12.27 | 12.16 | 12.51 | 12.27 | 12.27 | 17,108 | 12.275 | 0.00% |
| 2016-07-13 | 0 | 21.00 | 20.90 | 21.00 | 21.00 | 21.00 | 28,000 | 588,000 | 21.000 | 12.27 | 12.22 | 12.27 | 12.27 | 12.27 | 47,902 | 12.275 | 0.96% |
| 2016-07-12 | 0 | 20.80 | 20.80 | 20.90 | 20.60 | 20.80 | 60,000 | 1,242,600 | 20.710 | 12.16 | 12.16 | 12.22 | 12.04 | 12.16 | 102,648 | 12.105 | 0.97% |
| 2016-07-11 | 0 | 20.60 | 20.55 | 20.75 | 20.55 | 20.60 | 40,000 | 822,500 | 20.563 | 12.04 | 12.01 | 12.13 | 12.01 | 12.04 | 68,432 | 12.019 | -1.90% |
| 2016-07-08 | 0 | 21.00 | 20.60 | 21.00 | 21.00 | 21.00 | 6,000 | 126,000 | 21.000 | 12.27 | 12.04 | 12.27 | 12.27 | 12.27 | 10,265 | 12.275 | 2.44% |
| 2016-07-07 | 0 | 20.50 | 20.50 | 20.90 | 20.50 | 20.60 | 40,000 | 821,900 | 20.548 | 11.98 | 11.98 | 12.22 | 11.98 | 12.04 | 68,432 | 12.010 | -2.38% |
| 2016-07-06 | 0 | 21.00 | 20.70 | 21.00 | 21.00 | 21.00 | 8,000 | 168,000 | 21.000 | 12.27 | 12.10 | 12.27 | 12.27 | 12.27 | 13,686 | 12.275 | -0.47% |
| 2016-07-05 | 0 | 21.10 | 20.80 | 22.00 | 21.10 | 21.10 | 2,000 | 42,200 | 21.100 | 12.33 | 12.16 | 12.86 | 12.33 | 12.33 | 3,422 | 12.333 | 0.00% |
| 2016-07-04 | 0 | 21.10 | 21.10 | 22.00 | 21.00 | 21.00 | 80,000 | 1,680,000 | 21.000 | 12.33 | 12.33 | 12.86 | 12.27 | 12.27 | 136,864 | 12.275 | 0.48% |
| 2016-06-30 | 0 | 21.00 | 21.00 | 22.90 | - | - | 0 | 0 | - | 12.27 | 12.27 | 13.39 | - | - | 0 | - | 0.00% |
| 2016-06-29 | 0 | 21.00 | 20.70 | 22.00 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.27 | 12.10 | 12.86 | 12.27 | 12.27 | 3,422 | 12.275 | 1.94% |
| 2016-06-28 | 0 | 20.60 | 20.55 | 21.00 | 20.05 | 20.60 | 26,000 | 523,600 | 20.138 | 12.04 | 12.01 | 12.27 | 11.72 | 12.04 | 44,481 | 11.771 | -1.90% |
| 2016-06-27 | 0 | 21.00 | 19.50 | 21.40 | - | - | 0 | 0 | - | 12.27 | 11.40 | 12.51 | - | - | 0 | - | 0.00% |
| 2016-06-24 | 0 | 21.00 | 20.50 | 21.45 | - | - | 0 | 0 | - | 12.27 | 11.98 | 12.54 | - | - | 0 | - | 0.00% |
| 2016-06-23 | 0 | 21.00 | 20.50 | 21.35 | - | - | 0 | 0 | - | 12.27 | 11.98 | 12.48 | - | - | 0 | - | 0.00% |
| 2016-06-22 | 0 | 21.00 | 20.50 | 21.95 | - | - | 0 | 0 | - | 12.27 | 11.98 | 12.83 | - | - | 0 | - | 0.00% |
| 2016-06-21 | 0 | 21.00 | 20.50 | 21.45 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.27 | 11.98 | 12.54 | 12.27 | 12.27 | 3,422 | 12.275 | 1.20% |
| 2016-06-20 | 0 | 20.75 | 20.55 | 21.75 | - | - | 0 | 0 | - | 12.13 | 12.01 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-06-17 | 0 | 20.75 | 20.00 | 20.75 | 20.75 | 20.85 | 4,000 | 83,200 | 20.800 | 12.13 | 11.69 | 12.13 | 12.13 | 12.19 | 6,843 | 12.158 | -1.66% |
| 2016-06-16 | 0 | 21.10 | 20.85 | 23.50 | - | - | 0 | 0 | - | 12.33 | 12.19 | 13.74 | - | - | 0 | - | 0.00% |
| 2016-06-15 | 0 | 21.10 | 20.85 | 21.15 | - | - | 0 | 0 | - | 12.33 | 12.19 | 12.36 | - | - | 0 | - | 0.00% |
| 2016-06-14 | 0 | 21.10 | 20.85 | 21.10 | 21.10 | 21.10 | 4,000 | 84,400 | 21.100 | 12.33 | 12.19 | 12.33 | 12.33 | 12.33 | 6,843 | 12.333 | 1.20% |
| 2016-06-13 | 0 | 20.85 | 20.75 | 21.00 | - | - | 0 | 0 | - | 12.19 | 12.13 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-06-10 | 0 | 20.85 | 20.80 | 21.20 | - | - | 0 | 0 | - | 12.19 | 12.16 | 12.39 | - | - | 0 | - | 0.00% |
| 2016-06-08 | 0 | 20.85 | 20.85 | 21.30 | - | - | 0 | 0 | - | 12.19 | 12.19 | 12.45 | - | - | 0 | - | 0.00% |
| 2016-06-07 | 0 | 20.85 | 20.85 | 21.25 | 20.85 | 20.85 | 4,000 | 83,400 | 20.850 | 12.19 | 12.19 | 12.42 | 12.19 | 12.19 | 6,843 | 12.187 | -1.18% |
| 2016-06-06 | 0 | 21.10 | 20.85 | 21.25 | 21.10 | 21.10 | 4,000 | 84,400 | 21.100 | 12.33 | 12.19 | 12.42 | 12.33 | 12.33 | 6,843 | 12.333 | 0.00% |
| 2016-06-03 | 0 | 21.10 | 20.90 | 21.10 | 21.10 | 21.10 | 16,000 | 337,600 | 21.100 | 12.33 | 12.22 | 12.33 | 12.33 | 12.33 | 27,373 | 12.333 | 0.00% |
| 2016-06-02 | 0 | 21.10 | 21.00 | 21.30 | - | - | 0 | 0 | - | 12.33 | 12.27 | 12.45 | - | - | 0 | - | 0.00% |
| 2016-06-01 | 0 | 21.10 | 20.80 | 21.40 | - | - | 0 | 0 | - | 12.33 | 12.16 | 12.51 | - | - | 0 | - | 0.00% |
| 2016-05-31 | 0 | 21.10 | 20.80 | 21.10 | - | - | 0 | 0 | - | 12.33 | 12.16 | 12.33 | - | - | 0 | - | 0.00% |
| 2016-05-30 | 0 | 21.10 | 20.80 | 21.50 | 21.10 | 21.10 | 2,000 | 42,200 | 21.100 | 12.33 | 12.16 | 12.57 | 12.33 | 12.33 | 3,422 | 12.333 | 0.00% |
| 2016-05-27 | 0 | 21.10 | 20.80 | 21.40 | 21.10 | 21.15 | 8,000 | 169,000 | 21.125 | 12.33 | 12.16 | 12.51 | 12.33 | 12.36 | 13,686 | 12.348 | 0.48% |
| 2016-05-26 | 0 | 21.00 | 20.75 | 21.40 | - | - | 0 | 0 | - | 12.27 | 12.13 | 12.51 | - | - | 0 | - | 0.00% |
| 2016-05-25 | 0 | 21.00 | 20.75 | 21.50 | - | - | 0 | 0 | - | 12.27 | 12.13 | 12.57 | - | - | 0 | - | 0.00% |
| 2016-05-24 | 0 | 21.00 | 20.75 | 21.40 | - | - | 0 | 0 | - | 12.27 | 12.13 | 12.51 | - | - | 0 | - | 0.00% |
| 2016-05-23 | 0 | 21.00 | 20.85 | 21.40 | - | - | 0 | 0 | - | 12.27 | 12.19 | 12.51 | - | - | 0 | - | 0.00% |
| 2016-05-20 | 0 | 21.00 | 20.75 | 22.00 | - | - | 0 | 0 | - | 12.27 | 12.13 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-05-19 | 0 | 21.00 | 20.75 | 21.00 | - | - | 0 | 0 | - | 12.27 | 12.13 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-05-18 | 0 | 21.00 | 20.75 | 23.50 | - | - | 0 | 0 | - | 12.27 | 12.13 | 13.74 | - | - | 0 | - | 0.00% |
| 2016-05-17 | 0 | 21.00 | 20.90 | 22.00 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-05-16 | 0 | 21.00 | 20.90 | 21.05 | 21.00 | 21.00 | 4,000 | 84,000 | 21.000 | 12.27 | 12.22 | 12.30 | 12.27 | 12.27 | 6,843 | 12.275 | -0.24% |
| 2016-05-13 | 0 | 21.05 | 21.00 | 21.05 | 21.05 | 21.30 | 14,000 | 295,200 | 21.086 | 12.30 | 12.27 | 12.30 | 12.30 | 12.45 | 23,951 | 12.325 | 0.24% |
| 2016-05-12 | 0 | 21.00 | 20.95 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.25 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-11 | 0 | 21.00 | 20.95 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.25 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-10 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-09 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-06 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-05 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-04 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-05-03 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-04-29 | 0 | 21.00 | 20.90 | 21.85 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.77 | - | - | 0 | - | 0.00% |
| 2016-04-28 | 0 | 21.00 | 20.90 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-04-27 | 0 | 21.00 | 20.90 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-04-26 | 0 | 21.00 | 20.90 | 21.90 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.80 | - | - | 0 | - | 0.00% |
| 2016-04-25 | 0 | 21.00 | 20.90 | 21.90 | - | - | 0 | 0 | - | 12.27 | 12.22 | 12.80 | - | - | 0 | - | 0.00% |
| 2016-04-22 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-04-21 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-04-20 | 0 | 21.00 | 21.00 | 21.75 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.27 | 12.27 | 12.71 | 12.27 | 12.27 | 3,422 | 12.275 | 0.00% |
| 2016-04-19 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-04-18 | 0 | 21.00 | 21.00 | 21.75 | 21.00 | 21.50 | 20,000 | 425,200 | 21.260 | 12.27 | 12.27 | 12.71 | 12.27 | 12.57 | 34,216 | 12.427 | -0.47% |
| 2016-04-15 | 0 | 21.10 | 21.10 | 21.75 | - | - | 0 | 0 | - | 12.33 | 12.33 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-04-14 | 0 | 21.10 | 21.10 | 21.75 | - | - | 0 | 0 | - | 12.33 | 12.33 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-04-13 | 0 | 21.10 | 21.10 | 21.50 | - | - | 0 | 0 | - | 12.33 | 12.33 | 12.57 | - | - | 0 | - | 0.48% |
| 2016-04-12 | 0 | 21.00 | 21.00 | 21.50 | 21.00 | 21.00 | 16,000 | 336,000 | 21.000 | 12.27 | 12.27 | 12.57 | 12.27 | 12.27 | 27,373 | 12.275 | -0.24% |
| 2016-04-11 | 0 | 21.05 | 21.05 | 21.75 | - | - | 0 | 0 | - | 12.30 | 12.30 | 12.71 | - | - | 0 | - | 1.69% |
| 2016-04-08 | 0 | 20.70 | 20.70 | 22.00 | - | - | 0 | 0 | - | 12.10 | 12.10 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-04-07 | 0 | 20.70 | 20.70 | 22.00 | - | - | 0 | 0 | - | 12.10 | 12.10 | 12.86 | - | - | 0 | - | 0.24% |
| 2016-04-06 | 0 | 20.65 | 20.65 | 22.00 | - | - | 0 | 0 | - | 12.07 | 12.07 | 12.86 | - | - | 0 | - | 0.24% |
| 2016-04-05 | 0 | 20.60 | 20.60 | 22.00 | 20.60 | 20.60 | 2,000 | 41,200 | 20.600 | 12.04 | 12.04 | 12.86 | 12.04 | 12.04 | 3,422 | 12.041 | -0.96% |
| 2016-04-01 | 0 | 20.80 | 20.50 | 22.00 | - | - | 0 | 0 | - | 12.16 | 11.98 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-03-31 | 0 | 20.80 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-03-30 | 0 | 20.80 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-03-29 | 0 | 20.80 | 20.80 | 22.00 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-03-24 | 0 | 20.80 | 20.80 | 21.75 | 20.80 | 20.80 | 2,000 | 41,600 | 20.800 | 12.16 | 12.16 | 12.71 | 12.16 | 12.16 | 3,422 | 12.158 | -0.95% |
| 2016-03-23 | 0 | 21.00 | 21.00 | 22.00 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-03-22 | 0 | 21.00 | 21.00 | 21.75 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 12.27 | 12.27 | 12.71 | 12.27 | 12.27 | 3,422 | 12.275 | -0.71% |
| 2016-03-21 | 0 | 21.15 | 21.15 | 21.50 | - | - | 0 | 0 | - | 12.36 | 12.36 | 12.57 | - | - | 0 | - | 0.71% |
| 2016-03-18 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-03-17 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-03-16 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-03-15 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-03-14 | 0 | 21.00 | 21.00 | 21.75 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.71 | - | - | 0 | - | 0.00% |
| 2016-03-11 | 0 | 21.00 | 21.00 | 21.45 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.54 | - | - | 0 | - | 0.00% |
| 2016-03-10 | 0 | 21.00 | 21.00 | 21.70 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.68 | - | - | 0 | - | 0.00% |
| 2016-03-09 | 0 | 21.00 | 20.80 | 21.80 | - | - | 0 | 0 | - | 12.27 | 12.16 | 12.74 | - | - | 0 | - | 0.00% |
| 2016-03-08 | 0 | 21.00 | 21.00 | 21.50 | - | - | 0 | 0 | - | 12.27 | 12.27 | 12.57 | - | - | 0 | - | 0.00% |
| 2016-03-07 | 0 | 21.00 | 21.00 | 21.95 | 21.00 | 21.00 | 4,000 | 84,000 | 21.000 | 12.27 | 12.27 | 12.83 | 12.27 | 12.27 | 6,843 | 12.275 | 0.00% |
| 2016-03-04 | 0 | 21.00 | 21.00 | 21.85 | 20.95 | 21.00 | 14,000 | 293,800 | 20.986 | 12.27 | 12.27 | 12.77 | 12.25 | 12.27 | 23,951 | 12.267 | 0.24% |
| 2016-03-03 | 0 | 20.95 | 20.00 | 20.95 | - | - | 0 | 0 | - | 12.25 | 11.69 | 12.25 | - | - | 0 | - | 0.00% |
| 2016-03-02 | 0 | 20.95 | 19.52 | 20.95 | - | - | 0 | 0 | - | 12.25 | 11.41 | 12.25 | - | - | 0 | - | 0.00% |
| 2016-03-01 | 0 | 20.95 | 19.00 | 21.00 | - | - | 0 | 0 | - | 12.25 | 11.11 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-29 | 0 | 20.95 | 19.00 | 21.00 | - | - | 0 | 0 | - | 12.25 | 11.11 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-26 | 0 | 20.95 | 19.40 | 21.00 | - | - | 0 | 0 | - | 12.25 | 11.34 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-25 | 0 | 20.95 | 19.90 | 20.95 | - | - | 0 | 0 | - | 12.25 | 11.63 | 12.25 | - | - | 0 | - | 0.00% |
| 2016-02-24 | 0 | 20.95 | 19.50 | 21.00 | - | - | 0 | 0 | - | 12.25 | 11.40 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-23 | 0 | 20.95 | 19.30 | 21.00 | - | - | 0 | 0 | - | 12.25 | 11.28 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-22 | 0 | 20.95 | 19.50 | 21.00 | - | - | 0 | 0 | - | 12.25 | 11.40 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-19 | 0 | 20.95 | 19.50 | 20.95 | - | - | 0 | 0 | - | 12.25 | 11.40 | 12.25 | - | - | 0 | - | 0.00% |
| 2016-02-18 | 0 | 20.95 | 19.40 | 20.95 | - | - | 0 | 0 | - | 12.25 | 11.34 | 12.25 | - | - | 0 | - | 0.00% |
| 2016-02-17 | 0 | 20.95 | 19.50 | 20.95 | 20.95 | 20.95 | 20,000 | 419,000 | 20.950 | 12.25 | 11.40 | 12.25 | 12.25 | 12.25 | 34,216 | 12.246 | 5.28% |
| 2016-02-16 | 0 | 19.90 | 19.50 | 20.95 | - | - | 0 | 0 | - | 11.63 | 11.40 | 12.25 | - | - | 0 | - | 0.00% |
| 2016-02-15 | 0 | 19.90 | 19.50 | 20.95 | 19.90 | 19.90 | 2,000 | 39,800 | 19.900 | 11.63 | 11.40 | 12.25 | 11.63 | 11.63 | 3,422 | 11.632 | 0.00% |
| 2016-02-12 | 0 | 19.90 | 19.46 | 21.00 | - | - | 0 | 0 | - | 11.63 | 11.37 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-11 | 0 | 19.90 | 19.00 | 21.00 | - | - | 0 | 0 | - | 11.63 | 11.11 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-05 | 0 | 19.90 | 19.90 | 21.00 | 19.90 | 19.90 | 4,000 | 79,600 | 19.900 | 11.63 | 11.63 | 12.27 | 11.63 | 11.63 | 6,843 | 11.632 | 1.02% |
| 2016-02-04 | 0 | 19.70 | 19.40 | 21.00 | - | - | 0 | 0 | - | 11.52 | 11.34 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-02-03 | 0 | 19.70 | 19.52 | 20.00 | 19.70 | 19.70 | 10,000 | 197,000 | 19.700 | 11.52 | 11.41 | 11.69 | 11.52 | 11.52 | 17,108 | 11.515 | -1.50% |
| 2016-02-02 | 0 | 20.00 | 19.60 | 20.00 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 11.69 | 11.46 | 11.69 | 11.69 | 11.69 | 6,843 | 11.690 | 0.00% |
| 2016-02-01 | 0 | 20.00 | 19.52 | 21.00 | - | - | 0 | 0 | - | 11.69 | 11.41 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-01-29 | 0 | 20.00 | 19.50 | 21.00 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 11.69 | 11.40 | 12.27 | 11.69 | 11.69 | 6,843 | 11.690 | 1.52% |
| 2016-01-28 | 0 | 19.70 | 19.50 | 20.00 | - | - | 0 | 0 | - | 11.52 | 11.40 | 11.69 | - | - | 0 | - | 0.00% |
| 2016-01-27 | 0 | 19.70 | 19.60 | 20.00 | - | - | 0 | 0 | - | 11.52 | 11.46 | 11.69 | - | - | 0 | - | 0.00% |
| 2016-01-26 | 0 | 19.70 | 19.40 | 20.50 | 19.70 | 19.70 | 4,000 | 78,800 | 19.700 | 11.52 | 11.34 | 11.98 | 11.52 | 11.52 | 6,843 | 11.515 | -0.10% |
| 2016-01-25 | 0 | 19.72 | 19.70 | 21.00 | - | - | 0 | 0 | - | 11.53 | 11.52 | 12.27 | - | - | 0 | - | 0.00% |
| 2016-01-22 | 0 | 19.72 | 19.72 | 19.90 | - | - | 0 | 0 | - | 11.53 | 11.53 | 11.63 | - | - | 0 | - | 0.10% |
| 2016-01-21 | 0 | 19.70 | 19.70 | 20.50 | 19.70 | 19.82 | 20,000 | 395,240 | 19.762 | 11.52 | 11.52 | 11.98 | 11.52 | 11.59 | 34,216 | 11.551 | -0.71% |
| 2016-01-20 | 0 | 19.84 | 19.80 | 21.50 | 19.84 | 19.86 | 6,000 | 119,120 | 19.853 | 11.60 | 11.57 | 12.57 | 11.60 | 11.61 | 10,265 | 11.605 | -1.29% |
| 2016-01-19 | 0 | 20.10 | 20.10 | 21.85 | 20.00 | 20.20 | 4,000 | 80,400 | 20.100 | 11.75 | 11.75 | 12.77 | 11.69 | 11.81 | 6,843 | 11.749 | -1.23% |
| 2016-01-18 | 0 | 20.35 | 20.15 | 21.60 | 20.35 | 20.35 | 4,000 | 81,400 | 20.350 | 11.90 | 11.78 | 12.63 | 11.90 | 11.90 | 6,843 | 11.895 | 0.25% |
| 2016-01-15 | 0 | 20.30 | 20.30 | 21.90 | 20.20 | 20.20 | 2,000 | 40,400 | 20.200 | 11.87 | 11.87 | 12.80 | 11.81 | 11.81 | 3,422 | 11.807 | -2.40% |
| 2016-01-14 | 0 | 20.80 | 20.80 | 21.90 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.80 | - | - | 0 | - | 1.22% |
| 2016-01-13 | 0 | 20.55 | 20.50 | 21.80 | 20.55 | 20.55 | 2,000 | 41,100 | 20.550 | 12.01 | 11.98 | 12.74 | 12.01 | 12.01 | 3,422 | 12.012 | -3.07% |
| 2016-01-12 | 0 | 21.20 | 20.55 | 22.00 | - | - | 0 | 0 | - | 12.39 | 12.01 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-01-11 | 0 | 21.20 | 20.50 | 22.00 | - | - | 0 | 0 | - | 12.39 | 11.98 | 12.86 | - | - | 0 | - | 0.00% |
| 2016-01-08 | 0 | 21.20 | 21.00 | 22.00 | 21.20 | 21.20 | 2,000 | 42,400 | 21.200 | 12.39 | 12.27 | 12.86 | 12.39 | 12.39 | 3,422 | 12.392 | 0.00% |
| 2016-01-07 | 0 | 21.20 | 20.60 | 22.00 | 21.20 | 21.20 | 4,000 | 84,800 | 21.200 | 12.39 | 12.04 | 12.86 | 12.39 | 12.39 | 6,843 | 12.392 | -1.40% |
| 2016-01-06 | 0 | 21.50 | 21.30 | 22.00 | 21.50 | 21.50 | 4,000 | 86,000 | 21.500 | 12.57 | 12.45 | 12.86 | 12.57 | 12.57 | 6,843 | 12.567 | -2.27% |
| 2016-01-05 | 0 | 22.00 | 21.50 | 22.00 | 21.50 | 22.20 | 8,000 | 175,400 | 21.925 | 12.86 | 12.57 | 12.86 | 12.57 | 12.98 | 13,686 | 12.816 | 4.27% |
| 2016-01-04 | 0 | 21.10 | 21.10 | 21.80 | 21.00 | 21.50 | 36,000 | 769,900 | 21.386 | 12.33 | 12.33 | 12.74 | 12.27 | 12.57 | 61,589 | 12.501 | -6.22% |
| 2015-12-31 | 0 | 22.50 | 21.50 | 23.00 | - | - | 0 | 0 | - | 13.15 | 12.57 | 13.44 | - | - | 0 | - | 0.00% |
| 2015-12-30 | 0 | 22.50 | 21.55 | 22.50 | - | - | 0 | 0 | - | 13.15 | 12.60 | 13.15 | - | - | 0 | - | 0.00% |
| 2015-12-29 | 0 | 22.50 | 21.55 | 22.50 | - | - | 0 | 0 | - | 13.15 | 12.60 | 13.15 | - | - | 0 | - | -0.88% |
| 2015-12-28 | 0 | 22.70 | 21.40 | 22.70 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 13.27 | 12.51 | 13.27 | 13.44 | 13.44 | 6,843 | 13.444 | -0.44% |
| 2015-12-24 | 0 | 22.80 | 21.40 | 23.00 | - | - | 0 | 0 | - | 13.33 | 12.51 | 13.44 | - | - | 0 | - | 0.00% |
| 2015-12-23 | 0 | 22.80 | 21.45 | 22.80 | - | - | 0 | 0 | - | 13.33 | 12.54 | 13.33 | - | - | 0 | - | -0.87% |
| 2015-12-22 | 0 | 23.00 | 21.40 | 23.00 | - | - | 0 | 0 | - | 13.44 | 12.51 | 13.44 | - | - | 0 | - | 0.00% |
| 2015-12-21 | 0 | 23.00 | 21.55 | 23.00 | 22.10 | 23.00 | 4,000 | 90,200 | 22.550 | 13.44 | 12.60 | 13.44 | 12.92 | 13.44 | 6,843 | 13.181 | 6.98% |
| 2015-12-18 | 0 | 21.50 | 21.50 | 22.20 | 21.40 | 21.40 | 2,000 | 42,800 | 21.400 | 12.57 | 12.57 | 12.98 | 12.51 | 12.51 | 3,422 | 12.509 | -4.87% |
| 2015-12-17 | 0 | 22.60 | 21.80 | 22.60 | - | - | 0 | 0 | - | 13.21 | 12.74 | 13.21 | - | - | 0 | - | 0.00% |
| 2015-12-16 | 0 | 22.60 | 21.45 | 22.60 | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 13.21 | 12.54 | 13.21 | 13.21 | 13.21 | 6,843 | 13.210 | 1.35% |
| 2015-12-15 | 0 | 22.30 | 22.30 | 24.00 | 21.30 | 22.00 | 18,000 | 389,800 | 21.656 | 13.03 | 13.03 | 14.03 | 12.45 | 12.86 | 30,794 | 12.658 | 2.76% |
| 2015-12-14 | 0 | 22.30 | 22.30 | 22.50 | 22.30 | 22.80 | 18,000 | 404,800 | 22.489 | 12.68 | 12.68 | 12.80 | 12.68 | 12.97 | 31,646 | 12.792 | -0.89% |
| 2015-12-11 | 0 | 22.50 | 22.10 | 22.95 | 22.10 | 23.00 | 52,000 | 1,172,000 | 22.538 | 12.80 | 12.57 | 13.05 | 12.57 | 13.08 | 91,421 | 12.820 | -6.25% |
| 2015-12-10 | 0 | 24.00 | 22.50 | 24.00 | 22.20 | 24.60 | 42,000 | 1,019,800 | 24.281 | 13.65 | 12.80 | 13.65 | 12.63 | 13.99 | 73,840 | 13.811 | 10.09% |
| 2015-12-09 | 0 | 21.80 | 21.70 | 23.80 | - | - | 0 | 0 | - | 12.40 | 12.34 | 13.54 | - | - | 0 | - | 0.00% |
| 2015-12-08 | 0 | 21.80 | 21.80 | 23.50 | 21.80 | 22.00 | 14,000 | 305,600 | 21.829 | 12.40 | 12.40 | 13.37 | 12.40 | 12.51 | 24,613 | 12.416 | -2.02% |
| 2015-12-07 | 0 | 22.25 | 21.60 | 22.40 | - | - | 0 | 0 | - | 12.66 | 12.29 | 12.74 | - | - | 0 | - | 0.00% |
| 2015-12-04 | 0 | 22.25 | 21.40 | 23.00 | - | - | 0 | 0 | - | 12.66 | 12.17 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-12-03 | 0 | 22.25 | 21.80 | 23.50 | - | - | 0 | 0 | - | 12.66 | 12.40 | 13.37 | - | - | 0 | - | 0.00% |
| 2015-12-02 | 0 | 22.25 | 21.80 | 22.25 | - | - | 0 | 0 | - | 12.66 | 12.40 | 12.66 | - | - | 0 | - | 0.00% |
| 2015-12-01 | 0 | 22.25 | 21.20 | 23.75 | - | - | 0 | 0 | - | 12.66 | 12.06 | 13.51 | - | - | 0 | - | 0.00% |
| 2015-11-30 | 0 | 22.25 | 21.55 | 23.00 | - | - | 0 | 0 | - | 12.66 | 12.26 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-11-27 | 0 | 22.25 | 21.40 | 23.50 | - | - | 0 | 0 | - | 12.66 | 12.17 | 13.37 | - | - | 0 | - | 0.00% |
| 2015-11-26 | 0 | 22.25 | 21.75 | 23.50 | - | - | 0 | 0 | - | 12.66 | 12.37 | 13.37 | - | - | 0 | - | 0.00% |
| 2015-11-25 | 0 | 22.25 | 22.00 | 23.00 | - | - | 0 | 0 | - | 12.66 | 12.51 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-11-24 | 0 | 22.25 | 21.60 | 24.00 | - | - | 0 | 0 | - | 12.66 | 12.29 | 13.65 | - | - | 0 | - | 0.00% |
| 2015-11-23 | 0 | 22.25 | 21.60 | 23.50 | - | - | 0 | 0 | - | 12.66 | 12.29 | 13.37 | - | - | 0 | - | 0.00% |
| 2015-11-20 | 0 | 22.25 | 22.25 | 24.10 | - | - | 0 | 0 | - | 12.66 | 12.66 | 13.71 | - | - | 0 | - | 0.91% |
| 2015-11-19 | 0 | 22.05 | 22.05 | 24.30 | - | - | 0 | 0 | - | 12.54 | 12.54 | 13.82 | - | - | 0 | - | 0.23% |
| 2015-11-18 | 0 | 22.00 | 21.60 | 22.30 | - | - | 0 | 0 | - | 12.51 | 12.29 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-11-17 | 0 | 22.00 | 21.80 | 22.50 | 22.00 | 22.00 | 10,000 | 220,000 | 22.000 | 12.51 | 12.40 | 12.80 | 12.51 | 12.51 | 17,581 | 12.513 | 0.92% |
| 2015-11-16 | 0 | 21.80 | 20.80 | 22.40 | - | - | 0 | 0 | - | 12.40 | 11.83 | 12.74 | - | - | 0 | - | 0.00% |
| 2015-11-13 | 0 | 21.80 | 21.20 | 22.50 | - | - | 0 | 0 | - | 12.40 | 12.06 | 12.80 | - | - | 0 | - | 0.00% |
| 2015-11-12 | 0 | 21.80 | 21.20 | 22.40 | - | - | 0 | 0 | - | 12.40 | 12.06 | 12.74 | - | - | 0 | - | 0.00% |
| 2015-11-11 | 0 | 21.80 | 21.60 | 23.80 | - | - | 0 | 0 | - | 12.40 | 12.29 | 13.54 | - | - | 0 | - | 0.00% |
| 2015-11-10 | 0 | 21.80 | 21.00 | 22.00 | - | - | 0 | 0 | - | 12.40 | 11.94 | 12.51 | - | - | 0 | - | 0.00% |
| 2015-11-09 | 0 | 21.80 | 21.45 | 21.80 | - | - | 0 | 0 | - | 12.40 | 12.20 | 12.40 | - | - | 0 | - | -0.91% |
| 2015-11-06 | 0 | 22.00 | 21.50 | 22.55 | - | - | 0 | 0 | - | 12.51 | 12.23 | 12.83 | - | - | 0 | - | 0.00% |
| 2015-11-05 | 0 | 22.00 | 21.85 | 22.80 | 22.00 | 22.00 | 4,000 | 88,000 | 22.000 | 12.51 | 12.43 | 12.97 | 12.51 | 12.51 | 7,032 | 12.513 | 0.92% |
| 2015-11-04 | 0 | 21.80 | 21.80 | 22.25 | 21.80 | 21.80 | 2,000 | 43,600 | 21.800 | 12.40 | 12.40 | 12.66 | 12.40 | 12.40 | 3,516 | 12.400 | 1.40% |
| 2015-11-03 | 0 | 21.50 | 21.30 | 22.30 | 21.50 | 21.50 | 4,000 | 86,000 | 21.500 | 12.23 | 12.12 | 12.68 | 12.23 | 12.23 | 7,032 | 12.229 | -0.46% |
| 2015-11-02 | 0 | 21.60 | 21.55 | 22.20 | - | - | 0 | 0 | - | 12.29 | 12.26 | 12.63 | - | - | 0 | - | 0.00% |
| 2015-10-30 | 0 | 21.60 | 21.60 | 22.35 | 21.60 | 21.60 | 6,000 | 129,600 | 21.600 | 12.29 | 12.29 | 12.71 | 12.29 | 12.29 | 10,549 | 12.286 | -0.92% |
| 2015-10-29 | 0 | 21.80 | 21.50 | 22.00 | - | - | 0 | 0 | - | 12.40 | 12.23 | 12.51 | - | - | 0 | - | 0.00% |
| 2015-10-28 | 0 | 21.80 | 21.65 | 22.40 | 21.80 | 21.80 | 4,000 | 87,200 | 21.800 | 12.40 | 12.31 | 12.74 | 12.40 | 12.40 | 7,032 | 12.400 | -4.39% |
| 2015-10-27 | 0 | 22.80 | 22.00 | 22.80 | - | - | 0 | 0 | - | 12.97 | 12.51 | 12.97 | - | - | 0 | - | -0.87% |
| 2015-10-26 | 0 | 23.00 | 21.75 | 23.30 | - | - | 0 | 0 | - | 13.08 | 12.37 | 13.25 | - | - | 0 | - | 0.00% |
| 2015-10-23 | 0 | 23.00 | 22.20 | 23.00 | - | - | 0 | 0 | - | 13.08 | 12.63 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-10-22 | 0 | 23.00 | 21.65 | 23.30 | - | - | 0 | 0 | - | 13.08 | 12.31 | 13.25 | - | - | 0 | - | 0.00% |
| 2015-10-20 | 0 | 23.00 | 21.65 | 23.30 | - | - | 0 | 0 | - | 13.08 | 12.31 | 13.25 | - | - | 0 | - | 0.00% |
| 2015-10-19 | 0 | 23.00 | 21.40 | 23.10 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 13.08 | 12.17 | 13.14 | 13.08 | 13.08 | 3,516 | 13.082 | 0.88% |
| 2015-10-16 | 0 | 22.80 | 21.80 | 23.00 | - | - | 0 | 0 | - | 12.97 | 12.40 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-10-15 | 0 | 22.80 | 21.50 | 23.00 | - | - | 0 | 0 | - | 12.97 | 12.23 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-10-14 | 0 | 22.80 | 21.30 | 23.00 | - | - | 0 | 0 | - | 12.97 | 12.12 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-10-13 | 0 | 22.80 | 22.00 | 23.00 | - | - | 0 | 0 | - | 12.97 | 12.51 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-10-12 | 0 | 22.80 | 21.40 | 23.00 | - | - | 0 | 0 | - | 12.97 | 12.17 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-10-09 | 0 | 22.80 | 22.00 | 22.80 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 12.97 | 12.51 | 12.97 | 12.97 | 12.97 | 3,516 | 12.969 | 0.88% |
| 2015-10-08 | 0 | 22.60 | 22.00 | 22.90 | - | - | 0 | 0 | - | 12.85 | 12.51 | 13.03 | - | - | 0 | - | 0.00% |
| 2015-10-07 | 0 | 22.60 | 21.30 | 22.95 | - | - | 0 | 0 | - | 12.85 | 12.12 | 13.05 | - | - | 0 | - | 0.00% |
| 2015-10-06 | 0 | 22.60 | 22.00 | 22.90 | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 12.85 | 12.51 | 13.03 | 12.85 | 12.85 | 7,032 | 12.855 | 1.35% |
| 2015-10-05 | 0 | 22.30 | 21.60 | 23.00 | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 12.68 | 12.29 | 13.08 | 12.68 | 12.68 | 3,516 | 12.684 | 1.36% |
| 2015-10-02 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.51 | 12.12 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-09-30 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.51 | 12.12 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-09-29 | 0 | 22.00 | 21.35 | 22.30 | - | - | 0 | 0 | - | 12.51 | 12.14 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-09-25 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.51 | 12.12 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-09-24 | 0 | 22.00 | 21.00 | 22.30 | - | - | 0 | 0 | - | 12.51 | 11.94 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-09-23 | 0 | 22.00 | 21.30 | 22.30 | - | - | 0 | 0 | - | 12.51 | 12.12 | 12.68 | - | - | 0 | - | 0.00% |
| 2015-09-22 | 0 | 22.00 | 21.65 | 22.50 | - | - | 0 | 0 | - | 12.51 | 12.31 | 12.80 | - | - | 0 | - | 0.00% |
| 2015-09-21 | 0 | 22.00 | 21.30 | 22.70 | - | - | 0 | 0 | - | 12.51 | 12.12 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-09-18 | 0 | 22.00 | 21.55 | 22.00 | - | - | 0 | 0 | - | 12.51 | 12.26 | 12.51 | - | - | 0 | - | 0.00% |
| 2015-09-17 | 0 | 22.00 | 22.00 | 22.80 | 20.90 | 21.80 | 16,000 | 343,700 | 21.481 | 12.51 | 12.51 | 12.97 | 11.89 | 12.40 | 28,130 | 12.218 | -1.57% |
| 2015-09-16 | 0 | 22.35 | 21.50 | 23.00 | 22.00 | 22.50 | 8,000 | 178,500 | 22.313 | 12.71 | 12.23 | 13.08 | 12.51 | 12.80 | 14,065 | 12.691 | 3.47% |
| 2015-09-15 | 0 | 21.60 | 20.40 | 21.60 | 21.60 | 22.00 | 10,000 | 218,400 | 21.840 | 12.29 | 11.60 | 12.29 | 12.29 | 12.51 | 17,581 | 12.422 | -4.85% |
| 2015-09-14 | 0 | 22.70 | 22.00 | 22.70 | - | - | 0 | 0 | - | 12.91 | 12.51 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-09-11 | 0 | 22.70 | 22.70 | 23.30 | - | - | 0 | 0 | - | 12.91 | 12.91 | 13.25 | - | - | 0 | - | 0.00% |
| 2015-09-10 | 0 | 22.70 | 22.00 | 23.00 | - | - | 0 | 0 | - | 12.91 | 12.51 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-09-09 | 0 | 23.30 | 23.00 | 23.30 | 23.00 | 23.30 | 4,000 | 92,600 | 23.150 | 12.91 | 12.75 | 12.91 | 12.75 | 12.91 | 7,218 | 12.829 | 2.19% |
| 2015-09-08 | 0 | 22.80 | 22.05 | 22.80 | 22.50 | 22.90 | 6,000 | 135,800 | 22.633 | 12.63 | 12.22 | 12.63 | 12.47 | 12.69 | 10,827 | 12.542 | 1.79% |
| 2015-09-07 | 0 | 22.40 | 22.25 | 22.50 | 22.30 | 22.40 | 4,000 | 89,400 | 22.350 | 12.41 | 12.33 | 12.47 | 12.36 | 12.41 | 7,218 | 12.385 | 0.45% |
| 2015-09-04 | 0 | 22.30 | 22.30 | 22.70 | 22.30 | 22.30 | 4,000 | 89,200 | 22.300 | 12.36 | 12.36 | 12.58 | 12.36 | 12.36 | 7,218 | 12.358 | -3.04% |
| 2015-09-02 | 0 | 23.00 | 22.10 | 23.00 | 22.00 | 23.30 | 20,000 | 451,800 | 22.590 | 12.75 | 12.25 | 12.75 | 12.19 | 12.91 | 36,091 | 12.518 | 7.98% |
| 2015-09-01 | 0 | 21.30 | 21.20 | 22.95 | 21.30 | 23.00 | 16,000 | 344,200 | 21.513 | 11.80 | 11.75 | 12.72 | 11.80 | 12.75 | 28,873 | 11.921 | -7.39% |
| 2015-08-31 | 0 | 23.00 | 22.00 | 23.00 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.75 | 12.19 | 12.75 | 12.75 | 12.75 | 3,609 | 12.745 | 0.00% |
| 2015-08-28 | 0 | 23.00 | 22.00 | 23.00 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.75 | 12.19 | 12.75 | 12.75 | 12.75 | 7,218 | 12.745 | 0.44% |
| 2015-08-27 | 0 | 22.90 | 21.60 | 23.10 | - | - | 0 | 0 | - | 12.69 | 11.97 | 12.80 | - | - | 0 | - | 0.00% |
| 2015-08-26 | 0 | 22.90 | 22.05 | 22.95 | 22.50 | 22.90 | 4,000 | 90,800 | 22.700 | 12.69 | 12.22 | 12.72 | 12.47 | 12.69 | 7,218 | 12.579 | -1.93% |
| 2015-08-25 | 0 | 23.35 | - | 23.35 | - | - | 0 | 0 | - | 12.94 | - | 12.94 | - | - | 0 | - | 0.00% |
| 2015-08-24 | 0 | 23.35 | 21.85 | 23.35 | 22.35 | 23.40 | 4,000 | 91,500 | 22.875 | 12.94 | 12.11 | 12.94 | 12.39 | 12.97 | 7,218 | 12.676 | -0.21% |
| 2015-08-21 | 0 | 23.40 | 22.10 | 23.40 | 23.60 | 23.60 | 2,000 | 47,200 | 23.600 | 12.97 | 12.25 | 12.97 | 13.08 | 13.08 | 3,609 | 13.078 | 4.93% |
| 2015-08-20 | 0 | 22.30 | 22.30 | 22.65 | 22.10 | 22.90 | 20,000 | 450,100 | 22.505 | 12.36 | 12.36 | 12.55 | 12.25 | 12.69 | 36,091 | 12.471 | -3.04% |
| 2015-08-19 | 0 | 23.00 | 22.90 | 23.40 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.75 | 12.69 | 12.97 | 12.75 | 12.75 | 7,218 | 12.745 | 0.22% |
| 2015-08-18 | 0 | 22.95 | 22.90 | 23.55 | 22.95 | 22.95 | 2,000 | 45,900 | 22.950 | 12.72 | 12.69 | 13.05 | 12.72 | 12.72 | 3,609 | 12.718 | -2.75% |
| 2015-08-17 | 0 | 23.60 | 22.80 | - | 23.20 | 23.60 | 18,000 | 418,900 | 23.272 | 13.08 | 12.63 | - | 12.86 | 13.08 | 32,482 | 12.896 | 0.00% |
| 2015-08-14 | 0 | 23.60 | 23.25 | 23.80 | - | - | 0 | 0 | - | 13.08 | 12.88 | 13.19 | - | - | 0 | - | 0.00% |
| 2015-08-13 | 0 | 23.60 | 23.30 | 23.80 | - | - | 0 | 0 | - | 13.08 | 12.91 | 13.19 | - | - | 0 | - | 0.00% |
| 2015-08-12 | 0 | 23.60 | 23.30 | 23.80 | 23.60 | 23.60 | 2,000 | 47,200 | 23.600 | 13.08 | 12.91 | 13.19 | 13.08 | 13.08 | 3,609 | 13.078 | 0.00% |
| 2015-08-11 | 0 | 23.60 | 23.20 | 23.80 | - | - | 0 | 0 | - | 13.08 | 12.86 | 13.19 | - | - | 0 | - | 0.00% |
| 2015-08-10 | 0 | 23.60 | 23.20 | 23.80 | - | - | 0 | 0 | - | 13.08 | 12.86 | 13.19 | - | - | 0 | - | 0.00% |
| 2015-08-07 | 0 | 23.60 | 23.25 | 23.80 | - | - | 0 | 0 | - | 13.08 | 12.88 | 13.19 | - | - | 0 | - | 0.00% |
| 2015-08-06 | 0 | 23.60 | 23.60 | 23.70 | 23.30 | 23.65 | 8,000 | 187,700 | 23.463 | 13.08 | 13.08 | 13.13 | 12.91 | 13.11 | 14,437 | 13.002 | 1.29% |
| 2015-08-05 | 0 | 23.30 | 23.20 | 23.30 | - | - | 0 | 0 | - | 12.91 | 12.86 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-08-04 | 0 | 23.30 | 23.20 | 23.45 | 23.30 | 23.30 | 4,000 | 93,200 | 23.300 | 12.91 | 12.86 | 12.99 | 12.91 | 12.91 | 7,218 | 12.912 | 0.00% |
| 2015-08-03 | 0 | 23.30 | 23.00 | 23.70 | - | - | 0 | 0 | - | 12.91 | 12.75 | 13.13 | - | - | 0 | - | 0.00% |
| 2015-07-31 | 0 | 23.30 | 23.30 | 23.90 | 23.30 | 23.30 | 12,000 | 279,600 | 23.300 | 12.91 | 12.91 | 13.24 | 12.91 | 12.91 | 21,655 | 12.912 | 0.00% |
| 2015-07-30 | 0 | 23.30 | 23.00 | 23.80 | - | - | 0 | 0 | - | 12.91 | 12.75 | 13.19 | - | - | 0 | - | 0.00% |
| 2015-07-29 | 0 | 23.30 | 23.30 | 23.50 | - | - | 0 | 0 | - | 12.91 | 12.91 | 13.02 | - | - | 0 | - | 0.87% |
| 2015-07-28 | 0 | 23.10 | 23.05 | 23.80 | - | - | 0 | 0 | - | 12.80 | 12.77 | 13.19 | - | - | 0 | - | 0.00% |
| 2015-07-27 | 0 | 23.10 | 23.10 | 23.80 | 23.10 | 23.20 | 6,000 | 138,800 | 23.133 | 12.80 | 12.80 | 13.19 | 12.80 | 12.86 | 10,827 | 12.819 | -2.74% |
| 2015-07-24 | 0 | 23.75 | 23.20 | 24.00 | - | - | 0 | 0 | - | 13.16 | 12.86 | 13.30 | - | - | 0 | - | 0.00% |
| 2015-07-23 | 0 | 23.75 | 23.70 | 24.00 | 23.60 | 23.75 | 4,000 | 94,700 | 23.675 | 13.16 | 13.13 | 13.30 | 13.08 | 13.16 | 7,218 | 13.119 | 3.26% |
| 2015-07-22 | 0 | 23.00 | 23.00 | 23.95 | 23.00 | 23.50 | 10,000 | 232,000 | 23.200 | 12.75 | 12.75 | 13.27 | 12.75 | 13.02 | 18,046 | 12.856 | -5.74% |
| 2015-07-21 | 0 | 24.40 | 23.50 | 24.40 | - | - | 0 | 0 | - | 13.52 | 13.02 | 13.52 | - | - | 0 | - | 0.00% |
| 2015-07-20 | 0 | 24.40 | 23.60 | 24.40 | - | - | 0 | 0 | - | 13.52 | 13.08 | 13.52 | - | - | 0 | - | 0.00% |
| 2015-07-17 | 0 | 24.40 | 23.60 | 24.40 | - | - | 0 | 0 | - | 13.52 | 13.08 | 13.52 | - | - | 0 | - | -0.41% |
| 2015-07-16 | 0 | 24.50 | 23.50 | 24.50 | - | - | 0 | 0 | - | 13.58 | 13.02 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-07-15 | 0 | 24.50 | 22.80 | 24.50 | - | - | 0 | 0 | - | 13.58 | 12.63 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-07-14 | 0 | 24.50 | 22.70 | 24.65 | 24.50 | 24.50 | 2,000 | 49,000 | 24.500 | 13.58 | 12.58 | 13.66 | 13.58 | 13.58 | 3,609 | 13.577 | 2.08% |
| 2015-07-13 | 0 | 24.00 | 24.00 | 25.00 | 24.00 | 24.00 | 21,000 | 503,900 | 23.995 | 13.30 | 13.30 | 13.85 | 13.30 | 13.30 | 37,896 | 13.297 | 0.21% |
| 2015-07-10 | 0 | 23.95 | 23.05 | 23.95 | 24.00 | 24.00 | 2,000 | 48,000 | 24.000 | 13.27 | 12.77 | 13.27 | 13.30 | 13.30 | 3,609 | 13.300 | 0.42% |
| 2015-07-09 | 0 | 23.85 | 22.55 | 23.85 | - | - | 0 | 0 | - | 13.22 | 12.50 | 13.22 | - | - | 0 | - | -0.42% |
| 2015-07-08 | 0 | 23.95 | 21.20 | 23.95 | - | - | 0 | 0 | - | 13.27 | 11.75 | 13.27 | - | - | 0 | - | 0.00% |
| 2015-07-07 | 0 | 23.95 | 22.30 | 24.00 | 23.95 | 23.95 | 2,000 | 47,900 | 23.950 | 13.27 | 12.36 | 13.30 | 13.27 | 13.27 | 3,609 | 13.272 | -0.21% |
| 2015-07-06 | 0 | 24.00 | 22.60 | 24.00 | - | - | 0 | 0 | - | 13.30 | 12.52 | 13.30 | - | - | 0 | - | -0.21% |
| 2015-07-03 | 0 | 24.05 | 23.05 | 24.05 | 24.00 | 24.05 | 24,000 | 576,200 | 24.008 | 13.33 | 12.77 | 13.33 | 13.30 | 13.33 | 43,310 | 13.304 | 0.00% |
| 2015-07-02 | 0 | 24.05 | 24.05 | 24.50 | - | - | 0 | 0 | - | 13.33 | 13.33 | 13.58 | - | - | 0 | - | 0.00% |
| 2015-06-30 | 0 | 24.05 | 23.90 | 24.10 | 24.00 | 24.05 | 10,000 | 240,300 | 24.030 | 13.33 | 13.24 | 13.35 | 13.30 | 13.33 | 18,046 | 13.316 | 0.21% |
| 2015-06-29 | 0 | 24.00 | 23.10 | 24.30 | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.30 | 12.80 | 13.47 | 13.30 | 13.30 | 18,046 | 13.300 | -1.23% |
| 2015-06-26 | 0 | 24.30 | 24.00 | 24.40 | - | - | 0 | 0 | - | 13.47 | 13.30 | 13.52 | - | - | 0 | - | 0.00% |
| 2015-06-25 | 0 | 24.30 | 24.30 | 24.60 | - | - | 0 | 0 | - | 13.47 | 13.47 | 13.63 | - | - | 0 | - | 0.62% |
| 2015-06-24 | 0 | 24.15 | 24.15 | - | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.38 | 13.38 | - | 13.30 | 13.30 | 18,046 | 13.300 | 0.62% |
| 2015-06-23 | 0 | 24.00 | 24.00 | - | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.30 | 13.30 | - | 13.30 | 13.30 | 18,046 | 13.300 | 0.42% |
| 2015-06-22 | 0 | 23.90 | 23.90 | 24.20 | - | - | 0 | 0 | - | 13.24 | 13.24 | 13.41 | - | - | 0 | - | 0.00% |
| 2015-06-19 | 0 | 23.90 | 23.00 | - | - | - | 0 | 0 | - | 13.24 | 12.75 | - | - | - | 0 | - | 0.00% |
| 2015-06-18 | 0 | 23.90 | 23.80 | 24.00 | - | - | 0 | 0 | - | 13.24 | 13.19 | 13.30 | - | - | 0 | - | 0.00% |
| 2015-06-17 | 0 | 23.90 | 23.30 | - | - | - | 0 | 0 | - | 13.24 | 12.91 | - | - | - | 0 | - | 0.00% |
| 2015-06-16 | 0 | 23.90 | 23.90 | 24.20 | 23.90 | 23.90 | 6,000 | 143,400 | 23.900 | 13.24 | 13.24 | 13.41 | 13.24 | 13.24 | 10,827 | 13.244 | -0.42% |
| 2015-06-15 | 0 | 24.00 | 23.90 | 24.55 | 24.00 | 24.05 | 4,118 | 98,991 | 24.039 | 13.30 | 13.24 | 13.60 | 13.30 | 13.33 | 7,431 | 13.321 | 0.00% |
| 2015-06-12 | 0 | 24.00 | 24.00 | - | 24.00 | 24.00 | 8,000 | 192,000 | 24.000 | 13.30 | 13.30 | - | 13.30 | 13.30 | 14,437 | 13.300 | 0.21% |
| 2015-06-11 | 0 | 23.95 | 23.90 | - | 23.95 | 24.00 | 14,000 | 335,800 | 23.986 | 13.27 | 13.24 | - | 13.27 | 13.30 | 25,264 | 13.292 | 0.63% |
| 2015-06-10 | 0 | 23.80 | 23.80 | 24.20 | 23.80 | 24.00 | 36,000 | 862,000 | 23.944 | 13.19 | 13.19 | 13.41 | 13.19 | 13.30 | 64,965 | 13.269 | -1.65% |
| 2015-06-09 | 0 | 24.20 | 23.25 | 24.20 | - | - | 0 | 0 | - | 13.41 | 12.88 | 13.41 | - | - | 0 | - | 0.00% |
| 2015-06-08 | 0 | 24.20 | 23.00 | 24.30 | - | - | 0 | 0 | - | 13.41 | 12.75 | 13.47 | - | - | 0 | - | 0.00% |
| 2015-06-05 | 0 | 24.20 | 23.35 | - | - | - | 0 | 0 | - | 13.41 | 12.94 | - | - | - | 0 | - | 0.00% |
| 2015-06-04 | 0 | 24.20 | 24.20 | 24.40 | 24.20 | 24.40 | 54,000 | 1,311,600 | 24.289 | 13.41 | 13.41 | 13.52 | 13.41 | 13.52 | 97,447 | 13.460 | -0.41% |
| 2015-06-03 | 0 | 24.30 | 24.20 | 24.30 | 24.30 | 24.40 | 10,000 | 243,600 | 24.360 | 13.47 | 13.41 | 13.47 | 13.47 | 13.52 | 18,046 | 13.499 | 0.00% |
| 2015-06-02 | 0 | 24.30 | 23.00 | - | - | - | 0 | 0 | - | 13.47 | 12.75 | - | - | - | 0 | - | 0.00% |
| 2015-06-01 | 0 | 24.30 | 23.00 | - | - | - | 0 | 0 | - | 13.47 | 12.75 | - | - | - | 0 | - | 0.00% |
| 2015-05-29 | 0 | 24.30 | 23.00 | - | - | - | 0 | 0 | - | 13.47 | 12.75 | - | - | - | 0 | - | 0.00% |
| 2015-05-28 | 0 | 24.30 | 22.65 | 24.40 | 24.15 | 24.30 | 14,000 | 340,100 | 24.293 | 13.47 | 12.55 | 13.52 | 13.38 | 13.47 | 25,264 | 13.462 | 1.25% |
| 2015-05-27 | 0 | 24.00 | 23.05 | 24.30 | - | - | 0 | 0 | - | 13.30 | 12.77 | 13.47 | - | - | 0 | - | 0.00% |
| 2015-05-26 | 0 | 24.00 | 24.00 | - | 23.85 | 23.90 | 6,000 | 143,300 | 23.883 | 13.30 | 13.30 | - | 13.22 | 13.24 | 10,827 | 13.235 | 0.00% |
| 2015-05-22 | 0 | 24.00 | 24.00 | 24.30 | - | - | 0 | 0 | - | 13.30 | 13.30 | 13.47 | - | - | 0 | - | 0.00% |
| 2015-05-21 | 0 | 24.00 | 24.00 | 24.30 | - | - | 0 | 0 | - | 13.30 | 13.30 | 13.47 | - | - | 0 | - | 0.42% |
| 2015-05-20 | 0 | 23.90 | 23.90 | 24.30 | 23.90 | 24.10 | 24,000 | 574,900 | 23.954 | 13.24 | 13.24 | 13.47 | 13.24 | 13.35 | 43,310 | 13.274 | -0.42% |
| 2015-05-19 | 0 | 24.00 | 23.90 | 24.10 | - | - | 0 | 0 | - | 13.30 | 13.24 | 13.35 | - | - | 0 | - | 0.00% |
| 2015-05-18 | 0 | 24.00 | 24.00 | 24.30 | 24.00 | 24.20 | 22,000 | 528,400 | 24.018 | 13.30 | 13.30 | 13.47 | 13.30 | 13.41 | 39,701 | 13.310 | 0.00% |
| 2015-05-15 | 0 | 24.00 | 23.90 | 24.20 | - | - | 0 | 0 | - | 13.30 | 13.24 | 13.41 | - | - | 0 | - | 0.00% |
| 2015-05-14 | 0 | 24.00 | 23.90 | 24.20 | 24.00 | 24.00 | 10,000 | 240,000 | 24.000 | 13.30 | 13.24 | 13.41 | 13.30 | 13.30 | 18,046 | 13.300 | 0.00% |
| 2015-05-13 | 0 | 24.00 | 23.90 | 24.00 | 23.90 | 24.00 | 10,000 | 239,200 | 23.920 | 13.30 | 13.24 | 13.30 | 13.24 | 13.30 | 18,046 | 13.255 | 0.42% |
| 2015-05-12 | 0 | 23.90 | 23.80 | 24.00 | 23.90 | 24.10 | 22,000 | 527,200 | 23.964 | 13.24 | 13.19 | 13.30 | 13.24 | 13.35 | 39,701 | 13.279 | 0.42% |
| 2015-05-11 | 0 | 23.80 | 23.80 | 24.10 | 23.80 | 23.95 | 14,000 | 334,500 | 23.893 | 13.19 | 13.19 | 13.35 | 13.19 | 13.27 | 25,264 | 13.240 | -0.83% |
| 2015-05-08 | 0 | 24.00 | 23.70 | 24.05 | 23.80 | 24.00 | 30,000 | 714,400 | 23.813 | 13.30 | 13.13 | 13.33 | 13.19 | 13.30 | 54,137 | 13.196 | 0.84% |
| 2015-05-07 | 0 | 23.80 | 23.70 | 23.95 | - | - | 0 | 0 | - | 13.19 | 13.13 | 13.27 | - | - | 0 | - | 0.00% |
| 2015-05-06 | 0 | 23.80 | 23.70 | 23.90 | 23.80 | 23.80 | 10,000 | 238,000 | 23.800 | 13.19 | 13.13 | 13.24 | 13.19 | 13.19 | 18,046 | 13.189 | 0.00% |
| 2015-05-05 | 0 | 23.80 | 23.70 | 24.00 | 23.80 | 23.80 | 30,000 | 714,000 | 23.800 | 13.19 | 13.13 | 13.30 | 13.19 | 13.19 | 54,137 | 13.189 | 0.00% |
| 2015-05-04 | 0 | 23.80 | 23.70 | 24.00 | 23.60 | 23.85 | 32,000 | 759,600 | 23.738 | 13.19 | 13.13 | 13.30 | 13.08 | 13.22 | 57,746 | 13.154 | 1.28% |
| 2015-04-30 | 0 | 23.50 | 23.50 | 23.60 | 23.50 | 23.50 | 22,000 | 517,000 | 23.500 | 13.02 | 13.02 | 13.08 | 13.02 | 13.02 | 39,701 | 13.022 | 0.00% |
| 2015-04-29 | 0 | 23.50 | 23.50 | 23.60 | 23.50 | 23.60 | 20,000 | 470,600 | 23.530 | 13.02 | 13.02 | 13.08 | 13.02 | 13.08 | 36,091 | 13.039 | -0.21% |
| 2015-04-28 | 0 | 23.55 | 23.45 | 23.60 | 23.45 | 23.55 | 18,000 | 422,600 | 23.478 | 13.05 | 12.99 | 13.08 | 12.99 | 13.05 | 32,482 | 13.010 | 0.64% |
| 2015-04-27 | 0 | 23.40 | 23.30 | 23.55 | 23.10 | 23.55 | 24,000 | 557,700 | 23.238 | 12.97 | 12.91 | 13.05 | 12.80 | 13.05 | 43,310 | 12.877 | 1.08% |
| 2015-04-24 | 0 | 23.15 | 22.80 | 23.35 | 23.10 | 23.15 | 4,000 | 92,500 | 23.125 | 12.83 | 12.63 | 12.94 | 12.80 | 12.83 | 7,218 | 12.815 | 0.22% |
| 2015-04-23 | 0 | 23.10 | 23.00 | 23.35 | 22.95 | 23.15 | 19,280 | 444,000 | 23.029 | 12.80 | 12.75 | 12.94 | 12.72 | 12.83 | 34,792 | 12.762 | 0.43% |
| 2015-04-22 | 0 | 23.00 | 23.00 | 23.35 | 23.00 | 23.25 | 28,000 | 647,900 | 23.139 | 12.75 | 12.75 | 12.94 | 12.75 | 12.88 | 50,528 | 12.823 | -0.86% |
| 2015-04-21 | 0 | 23.20 | 22.80 | 23.20 | - | - | 0 | 0 | - | 12.86 | 12.63 | 12.86 | - | - | 0 | - | -1.28% |
| 2015-04-20 | 0 | 23.50 | 22.70 | 23.50 | - | - | 0 | 0 | - | 13.02 | 12.58 | 13.02 | - | - | 0 | - | 0.00% |
| 2015-04-17 | 0 | 23.50 | 22.70 | 23.65 | - | - | 0 | 0 | - | 13.02 | 12.58 | 13.11 | - | - | 0 | - | 0.00% |
| 2015-04-16 | 0 | 23.50 | 23.20 | 23.60 | 23.40 | 23.50 | 6,000 | 140,800 | 23.467 | 13.02 | 12.86 | 13.08 | 12.97 | 13.02 | 10,827 | 13.004 | 1.73% |
| 2015-04-15 | 0 | 23.10 | 23.10 | 23.50 | - | - | 0 | 0 | - | 12.80 | 12.80 | 13.02 | - | - | 0 | - | 0.00% |
| 2015-04-14 | 0 | 23.10 | 23.10 | 23.40 | 23.00 | 23.00 | 10,000 | 230,000 | 23.000 | 12.80 | 12.80 | 12.97 | 12.75 | 12.75 | 18,046 | 12.745 | 0.00% |
| 2015-04-13 | 0 | 23.10 | 23.10 | 23.45 | 23.10 | 23.10 | 2,000 | 46,200 | 23.100 | 12.80 | 12.80 | 12.99 | 12.80 | 12.80 | 3,609 | 12.801 | 1.99% |
| 2015-04-10 | 0 | 22.65 | 22.65 | 23.00 | 22.55 | 22.60 | 4,500 | 101,500 | 22.556 | 12.55 | 12.55 | 12.75 | 12.50 | 12.52 | 8,121 | 12.499 | -0.22% |
| 2015-04-09 | 0 | 22.70 | 22.60 | 23.00 | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 12.58 | 12.52 | 12.75 | 12.58 | 12.58 | 7,218 | 12.579 | 0.00% |
| 2015-04-08 | 0 | 22.70 | 22.60 | 22.75 | 22.70 | 22.75 | 31,000 | 703,700 | 22.700 | 12.58 | 12.52 | 12.61 | 12.58 | 12.61 | 55,942 | 12.579 | 0.22% |
| 2015-04-02 | 0 | 22.65 | 22.50 | 22.70 | - | - | 0 | 0 | - | 12.55 | 12.47 | 12.58 | - | - | 0 | - | 0.00% |
| 2015-04-01 | 0 | 22.65 | 22.50 | 22.70 | 22.65 | 22.65 | 2,000 | 45,300 | 22.650 | 12.55 | 12.47 | 12.58 | 12.55 | 12.55 | 3,609 | 12.551 | 0.67% |
| 2015-03-31 | 0 | 22.50 | 22.50 | 22.65 | 22.45 | 22.50 | 6,000 | 134,800 | 22.467 | 12.47 | 12.47 | 12.55 | 12.44 | 12.47 | 10,827 | 12.450 | 0.00% |
| 2015-03-30 | 0 | 22.50 | 22.50 | 22.70 | - | - | 0 | 0 | - | 12.47 | 12.47 | 12.58 | - | - | 0 | - | 0.00% |
| 2015-03-27 | 0 | 22.50 | 22.50 | 22.60 | - | - | 0 | 0 | - | 12.47 | 12.47 | 12.52 | - | - | 0 | - | 0.00% |
| 2015-03-26 | 0 | 22.50 | 22.50 | 22.60 | 22.50 | 22.50 | 66,000 | 1,485,000 | 22.500 | 12.47 | 12.47 | 12.52 | 12.47 | 12.47 | 119,102 | 12.468 | 0.00% |
| 2015-03-25 | 0 | 22.50 | 22.40 | 22.70 | 22.50 | 22.50 | 40,000 | 900,000 | 22.500 | 12.47 | 12.41 | 12.58 | 12.47 | 12.47 | 72,183 | 12.468 | 0.22% |
| 2015-03-24 | 0 | 22.45 | 22.45 | 22.80 | - | - | 0 | 0 | - | 12.44 | 12.44 | 12.63 | - | - | 0 | - | 0.22% |
| 2015-03-23 | 0 | 22.40 | 22.40 | 22.80 | 22.40 | 22.40 | 4,000 | 89,700 | 22.425 | 12.41 | 12.41 | 12.63 | 12.41 | 12.41 | 7,218 | 12.427 | -0.67% |
| 2015-03-20 | 0 | 22.55 | 22.50 | 22.80 | 22.55 | 22.55 | 10,000 | 225,500 | 22.550 | 12.50 | 12.47 | 12.63 | 12.50 | 12.50 | 18,046 | 12.496 | 0.22% |
| 2015-03-19 | 0 | 22.50 | 22.50 | 22.80 | - | - | 0 | 0 | - | 12.47 | 12.47 | 12.63 | - | - | 0 | - | 0.00% |
| 2015-03-18 | 0 | 22.50 | 22.50 | 22.80 | 22.50 | 22.50 | 44,000 | 990,000 | 22.500 | 12.47 | 12.47 | 12.63 | 12.47 | 12.47 | 79,401 | 12.468 | 0.00% |
| 2015-03-17 | 0 | 22.50 | 22.45 | 22.80 | 22.50 | 22.50 | 10,000 | 225,000 | 22.500 | 12.47 | 12.44 | 12.63 | 12.47 | 12.47 | 18,046 | 12.468 | 0.00% |
| 2015-03-16 | 0 | 22.50 | 22.40 | 22.80 | - | - | 0 | 0 | - | 12.47 | 12.41 | 12.63 | - | - | 0 | - | 0.00% |
| 2015-03-13 | 0 | 22.50 | 22.40 | 22.60 | 22.50 | 22.50 | 10,000 | 225,000 | 22.500 | 12.47 | 12.41 | 12.52 | 12.47 | 12.47 | 18,046 | 12.468 | 0.00% |
| 2015-03-12 | 0 | 22.50 | 22.40 | 22.80 | 22.50 | 22.50 | 4,000 | 90,000 | 22.500 | 12.47 | 12.41 | 12.63 | 12.47 | 12.47 | 7,218 | 12.468 | -1.32% |
| 2015-03-11 | 0 | 22.80 | 22.25 | 22.80 | - | - | 0 | 0 | - | 12.63 | 12.33 | 12.63 | - | - | 0 | - | 0.00% |
| 2015-03-10 | 0 | 22.80 | 22.40 | 23.25 | 22.80 | 22.80 | 6,000 | 136,800 | 22.800 | 12.63 | 12.41 | 12.88 | 12.63 | 12.63 | 10,827 | 12.635 | 0.00% |
| 2015-03-09 | 0 | 22.80 | 22.25 | 22.90 | - | - | 0 | 0 | - | 12.63 | 12.33 | 12.69 | - | - | 0 | - | 0.00% |
| 2015-03-06 | 0 | 22.80 | 22.55 | 22.90 | - | - | 0 | 0 | - | 12.63 | 12.50 | 12.69 | - | - | 0 | - | 0.00% |
| 2015-03-05 | 0 | 22.80 | 22.70 | 22.90 | 22.60 | 22.80 | 22,000 | 499,000 | 22.682 | 12.63 | 12.58 | 12.69 | 12.52 | 12.63 | 39,701 | 12.569 | -0.87% |
| 2015-03-04 | 0 | 23.00 | 22.80 | 23.25 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.75 | 12.63 | 12.88 | 12.75 | 12.75 | 3,609 | 12.745 | -0.86% |
| 2015-03-03 | 0 | 23.20 | 23.00 | 23.20 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 12.86 | 12.75 | 12.86 | 12.91 | 12.91 | 3,609 | 12.912 | 0.00% |
| 2015-03-02 | 0 | 23.20 | 23.05 | 23.20 | 23.20 | 23.25 | 28,000 | 650,500 | 23.232 | 12.86 | 12.77 | 12.86 | 12.86 | 12.88 | 50,528 | 12.874 | -0.22% |
| 2015-02-27 | 0 | 23.25 | 23.00 | 23.25 | - | - | 0 | 0 | - | 12.88 | 12.75 | 12.88 | - | - | 0 | - | -0.21% |
| 2015-02-26 | 0 | 23.30 | 23.10 | 23.30 | - | - | 2,000 | 46,400 | 23.200 | 12.91 | 12.80 | 12.91 | - | - | 3,609 | 12.856 | 0.00% |
| 2015-02-25 | 0 | 23.30 | 23.00 | 23.30 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 12.91 | 12.75 | 12.91 | 12.91 | 12.91 | 3,609 | 12.912 | 0.00% |
| 2015-02-24 | 0 | 23.30 | 23.10 | 23.30 | 23.30 | 23.30 | 2,000 | 46,600 | 23.300 | 12.91 | 12.80 | 12.91 | 12.91 | 12.91 | 3,609 | 12.912 | -1.48% |
| 2015-02-23 | 0 | 23.65 | 23.20 | 23.65 | 23.50 | 23.65 | 12,000 | 282,900 | 23.575 | 13.11 | 12.86 | 13.11 | 13.02 | 13.11 | 21,655 | 13.064 | 0.64% |
| 2015-02-18 | 0 | 23.50 | 23.20 | 23.50 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 13.02 | 12.86 | 13.02 | 13.02 | 13.02 | 3,609 | 13.022 | 0.43% |
| 2015-02-17 | 0 | 23.40 | 23.35 | 23.50 | 23.40 | 23.55 | 18,000 | 423,600 | 23.533 | 12.97 | 12.94 | 13.02 | 12.97 | 13.05 | 32,482 | 13.041 | -0.64% |
| 2015-02-16 | 0 | 23.55 | 23.25 | 23.60 | 23.55 | 23.60 | 14,000 | 330,100 | 23.579 | 13.05 | 12.88 | 13.08 | 13.05 | 13.08 | 25,264 | 13.066 | 1.51% |
| 2015-02-13 | 0 | 23.20 | 22.90 | 23.45 | 23.20 | 23.20 | 10,000 | 232,000 | 23.200 | 12.86 | 12.69 | 12.99 | 12.86 | 12.86 | 18,046 | 12.856 | 0.22% |
| 2015-02-12 | 0 | 23.15 | 22.65 | 23.60 | 23.15 | 23.15 | 10,000 | 231,500 | 23.150 | 12.83 | 12.55 | 13.08 | 12.83 | 12.83 | 18,046 | 12.829 | 0.22% |
| 2015-02-11 | 0 | 23.10 | 22.60 | 23.20 | - | - | 0 | 0 | - | 12.80 | 12.52 | 12.86 | - | - | 0 | - | 0.00% |
| 2015-02-10 | 0 | 23.10 | 22.90 | 23.30 | - | - | 0 | 0 | - | 12.80 | 12.69 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-02-09 | 0 | 23.10 | 22.70 | 23.30 | - | - | 0 | 0 | - | 12.80 | 12.58 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-02-06 | 0 | 23.10 | 23.05 | 23.55 | 23.10 | 23.30 | 29,366 | 682,844 | 23.253 | 12.80 | 12.77 | 13.05 | 12.80 | 12.91 | 52,993 | 12.886 | -1.07% |
| 2015-02-05 | 0 | 23.35 | 23.30 | 23.35 | 23.40 | 23.55 | 10,000 | 234,800 | 23.480 | 12.94 | 12.91 | 12.94 | 12.97 | 13.05 | 18,046 | 13.011 | -0.85% |
| 2015-02-04 | 0 | 23.55 | 23.55 | 24.00 | 23.55 | 23.60 | 4,000 | 94,300 | 23.575 | 13.05 | 13.05 | 13.30 | 13.05 | 13.08 | 7,218 | 13.064 | -0.21% |
| 2015-02-03 | 0 | 23.60 | 23.50 | 23.60 | 23.50 | 23.70 | 22,000 | 518,900 | 23.586 | 13.08 | 13.02 | 13.08 | 13.02 | 13.13 | 39,701 | 13.070 | 1.29% |
| 2015-02-02 | 0 | 23.30 | 23.25 | 23.45 | - | - | 0 | 0 | - | 12.91 | 12.88 | 12.99 | - | - | 0 | - | 0.00% |
| 2015-01-30 | 0 | 23.30 | 23.00 | 23.55 | 23.30 | 23.30 | 4,000 | 93,200 | 23.300 | 12.91 | 12.75 | 13.05 | 12.91 | 12.91 | 7,218 | 12.912 | -0.85% |
| 2015-01-29 | 0 | 23.50 | 23.05 | 23.65 | - | - | 0 | 0 | - | 13.02 | 12.77 | 13.11 | - | - | 0 | - | 0.00% |
| 2015-01-28 | 0 | 23.50 | 23.00 | 23.50 | 23.10 | 23.50 | 36,000 | 840,200 | 23.339 | 13.02 | 12.75 | 13.02 | 12.80 | 13.02 | 64,965 | 12.933 | 2.17% |
| 2015-01-27 | 0 | 23.00 | 22.80 | 23.45 | - | - | 0 | 0 | - | 12.75 | 12.63 | 12.99 | - | - | 0 | - | 0.00% |
| 2015-01-26 | 0 | 23.00 | 22.85 | 23.30 | - | - | 0 | 0 | - | 12.75 | 12.66 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-01-23 | 0 | 23.00 | 22.80 | 23.25 | 23.00 | 23.05 | 22,000 | 506,100 | 23.005 | 12.75 | 12.63 | 12.88 | 12.75 | 12.77 | 39,701 | 12.748 | 0.00% |
| 2015-01-22 | 0 | 23.00 | 22.85 | 23.35 | - | - | 0 | 0 | - | 12.75 | 12.66 | 12.94 | - | - | 0 | - | 0.00% |
| 2015-01-21 | 0 | 23.00 | 22.80 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.75 | 12.63 | 12.97 | 12.75 | 12.75 | 3,609 | 12.745 | -1.08% |
| 2015-01-20 | 0 | 23.25 | 23.05 | 23.25 | 23.25 | 23.70 | 20,000 | 469,800 | 23.490 | 12.88 | 12.77 | 12.88 | 12.88 | 13.13 | 36,091 | 13.017 | 2.42% |
| 2015-01-19 | 0 | 22.70 | 22.45 | 23.30 | - | - | 0 | 0 | - | 12.58 | 12.44 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-01-16 | 0 | 22.70 | 22.60 | 23.45 | - | - | 0 | 0 | - | 12.58 | 12.52 | 12.99 | - | - | 0 | - | 0.00% |
| 2015-01-15 | 0 | 22.70 | 22.50 | 23.30 | - | - | 0 | 0 | - | 12.58 | 12.47 | 12.91 | - | - | 0 | - | 0.00% |
| 2015-01-14 | 0 | 22.70 | 22.70 | 23.10 | 22.60 | 22.70 | 6,000 | 136,000 | 22.667 | 12.58 | 12.58 | 12.80 | 12.52 | 12.58 | 10,827 | 12.561 | 0.89% |
| 2015-01-13 | 0 | 22.50 | 22.50 | 23.25 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 12.47 | 12.47 | 12.88 | 12.41 | 12.41 | 3,609 | 12.413 | -1.32% |
| 2015-01-12 | 0 | 22.80 | 22.70 | 23.05 | 22.70 | 22.80 | 12,000 | 273,200 | 22.767 | 12.63 | 12.58 | 12.77 | 12.58 | 12.63 | 21,655 | 12.616 | 0.00% |
| 2015-01-09 | 0 | 22.80 | 22.80 | 23.20 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 12.63 | 12.63 | 12.86 | 12.63 | 12.63 | 3,609 | 12.635 | -0.87% |
| 2015-01-08 | 0 | 23.00 | 22.40 | 23.60 | - | - | 0 | 0 | - | 12.75 | 12.41 | 13.08 | - | - | 0 | - | 0.00% |
| 2015-01-07 | 0 | 23.00 | 22.45 | 23.00 | - | - | 0 | 0 | - | 12.75 | 12.44 | 12.75 | - | - | 0 | - | 0.00% |
| 2015-01-06 | 0 | 23.00 | 22.50 | 23.40 | - | - | 0 | 0 | - | 12.75 | 12.47 | 12.97 | - | - | 0 | - | 0.00% |
| 2015-01-05 | 0 | 23.00 | 22.50 | 23.20 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.75 | 12.47 | 12.86 | 12.75 | 12.75 | 7,218 | 12.745 | 0.00% |
| 2015-01-02 | 0 | 23.00 | 23.00 | 23.40 | - | - | 0 | 0 | - | 12.75 | 12.75 | 12.97 | - | - | 0 | - | 0.00% |
| 2014-12-31 | 0 | 23.00 | 22.60 | 23.40 | - | - | 0 | 0 | - | 12.75 | 12.52 | 12.97 | - | - | 0 | - | 0.00% |
| 2014-12-30 | 0 | 23.00 | 22.20 | 23.35 | - | - | 0 | 0 | - | 12.75 | 12.30 | 12.94 | - | - | 0 | - | 0.00% |
| 2014-12-29 | 0 | 23.00 | 22.70 | 24.00 | 22.70 | 23.00 | 24,000 | 546,000 | 22.750 | 12.75 | 12.58 | 13.30 | 12.58 | 12.75 | 43,310 | 12.607 | 1.77% |
| 2014-12-24 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.52 | 12.52 | 12.75 | - | - | 0 | - | 0.44% |
| 2014-12-23 | 0 | 22.50 | 22.50 | 23.00 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 12.47 | 12.47 | 12.75 | 12.30 | 12.30 | 3,609 | 12.302 | 0.00% |
| 2014-12-22 | 0 | 22.50 | 22.50 | 23.00 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 12.47 | 12.47 | 12.75 | 12.47 | 12.47 | 3,609 | 12.468 | 1.35% |
| 2014-12-19 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 12.30 | 12.30 | 12.63 | - | - | 0 | - | 0.00% |
| 2014-12-18 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 12.30 | 12.30 | 12.63 | - | - | 0 | - | 0.00% |
| 2014-12-17 | 0 | 22.20 | 22.20 | 22.80 | - | - | 0 | 0 | - | 12.30 | 12.30 | 12.63 | - | - | 0 | - | 0.00% |
| 2014-12-16 | 0 | 22.20 | 22.20 | 22.80 | 22.10 | 22.20 | 8,000 | 177,400 | 22.175 | 12.30 | 12.30 | 12.63 | 12.25 | 12.30 | 14,437 | 12.288 | 0.00% |
| 2014-12-15 | 0 | 22.20 | 22.10 | 22.80 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 12.30 | 12.25 | 12.63 | 12.30 | 12.30 | 3,609 | 12.302 | 1.83% |
| 2014-12-12 | 0 | 22.40 | 22.40 | 23.60 | 22.20 | 22.50 | 10,000 | 223,200 | 22.320 | 12.08 | 12.08 | 12.73 | 11.97 | 12.13 | 18,542 | 12.037 | -0.67% |
| 2014-12-11 | 0 | 22.55 | 22.45 | 23.60 | - | - | 0 | 0 | - | 12.16 | 12.11 | 12.73 | - | - | 0 | - | 0.00% |
| 2014-12-10 | 0 | 22.55 | 22.55 | 23.60 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.73 | - | - | 0 | - | 0.00% |
| 2014-12-09 | 0 | 22.55 | 22.55 | 23.60 | - | - | 0 | 0 | - | 12.16 | 12.16 | 12.73 | - | - | 0 | - | 0.45% |
| 2014-12-08 | 0 | 22.45 | 22.45 | 23.40 | 21.75 | 22.60 | 10,000 | 220,900 | 22.090 | 12.11 | 12.11 | 12.62 | 11.73 | 12.19 | 18,542 | 11.913 | -2.81% |
| 2014-12-05 | 0 | 23.10 | 22.90 | 23.40 | - | - | 0 | 0 | - | 12.46 | 12.35 | 12.62 | - | - | 0 | - | 0.00% |
| 2014-12-04 | 0 | 23.10 | 22.80 | 23.40 | 22.65 | 23.10 | 16,000 | 363,500 | 22.719 | 12.46 | 12.30 | 12.62 | 12.22 | 12.46 | 29,668 | 12.252 | -1.28% |
| 2014-12-03 | 0 | 23.40 | 22.75 | 24.00 | 23.10 | 23.40 | 8,000 | 185,400 | 23.175 | 12.62 | 12.27 | 12.94 | 12.46 | 12.62 | 14,834 | 12.498 | 1.30% |
| 2014-12-02 | 0 | 23.10 | 22.70 | 23.10 | 23.10 | 23.10 | 2,000 | 46,200 | 23.100 | 12.46 | 12.24 | 12.46 | 12.46 | 12.46 | 3,708 | 12.458 | 0.22% |
| 2014-12-01 | 0 | 23.05 | 22.65 | 23.10 | 23.00 | 23.10 | 28,000 | 645,700 | 23.061 | 12.43 | 12.22 | 12.46 | 12.40 | 12.46 | 51,919 | 12.437 | -0.22% |
| 2014-11-28 | 0 | 23.10 | 22.80 | 23.35 | 23.10 | 23.30 | 4,000 | 92,800 | 23.200 | 12.46 | 12.30 | 12.59 | 12.46 | 12.57 | 7,417 | 12.512 | 0.43% |
| 2014-11-27 | 0 | 23.00 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.40 | 12.19 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-11-26 | 0 | 23.00 | 22.50 | 23.50 | - | - | 0 | 0 | - | 12.40 | 12.13 | 12.67 | - | - | 0 | - | 0.00% |
| 2014-11-25 | 0 | 23.00 | 22.70 | 23.50 | - | - | 0 | 0 | - | 12.40 | 12.24 | 12.67 | - | - | 0 | - | 0.00% |
| 2014-11-24 | 0 | 23.00 | 22.75 | 23.20 | - | - | 0 | 0 | - | 12.40 | 12.27 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-11-21 | 0 | 23.00 | 22.40 | 23.50 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.40 | 12.08 | 12.67 | 12.40 | 12.40 | 3,708 | 12.404 | 1.32% |
| 2014-11-20 | 0 | 22.70 | 22.60 | - | - | - | 0 | 0 | - | 12.24 | 12.19 | - | - | - | 0 | - | 0.00% |
| 2014-11-19 | 0 | 22.70 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.24 | 12.19 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-11-18 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 12.24 | 12.24 | 12.40 | - | - | 0 | - | 0.44% |
| 2014-11-17 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.19 | 12.19 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-11-14 | 0 | 22.60 | 22.60 | - | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 12.19 | 12.19 | - | 12.19 | 12.19 | 7,417 | 12.188 | 0.00% |
| 2014-11-13 | 0 | 22.60 | 22.45 | 23.00 | - | - | 0 | 0 | - | 12.19 | 12.11 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-11-12 | 0 | 22.60 | 22.40 | 23.20 | - | - | 0 | 0 | - | 12.19 | 12.08 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-11-11 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 12.19 | 12.19 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-11-10 | 0 | 22.60 | 22.55 | 23.20 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 12.19 | 12.16 | 12.51 | 12.19 | 12.19 | 3,708 | 12.188 | -1.31% |
| 2014-11-07 | 0 | 22.90 | 22.60 | 23.10 | - | - | 0 | 0 | - | 12.35 | 12.19 | 12.46 | - | - | 0 | - | 0.00% |
| 2014-11-06 | 0 | 22.90 | 22.75 | 23.20 | 22.90 | 22.90 | 3,000 | 68,300 | 22.767 | 12.35 | 12.27 | 12.51 | 12.35 | 12.35 | 5,563 | 12.278 | 0.88% |
| 2014-11-05 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 23.00 | 4,000 | 91,400 | 22.850 | 12.24 | 12.24 | 12.40 | 12.24 | 12.40 | 7,417 | 12.323 | 0.22% |
| 2014-11-04 | 0 | 22.65 | 22.65 | 23.00 | - | - | 0 | 0 | - | 12.22 | 12.22 | 12.40 | - | - | 0 | - | 0.22% |
| 2014-11-03 | 0 | 22.60 | 22.50 | 23.20 | 22.60 | 23.00 | 8,000 | 181,600 | 22.700 | 12.19 | 12.13 | 12.51 | 12.19 | 12.40 | 14,834 | 12.242 | 0.00% |
| 2014-10-31 | 0 | 22.60 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.19 | 12.13 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-10-30 | 0 | 22.60 | 22.60 | 23.10 | - | - | 0 | 0 | - | 12.19 | 12.19 | 12.46 | - | - | 0 | - | 0.44% |
| 2014-10-29 | 0 | 22.50 | 22.50 | 23.20 | - | - | 0 | 0 | - | 12.13 | 12.13 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-10-28 | 0 | 22.50 | 22.20 | 23.10 | 22.50 | 22.60 | 4,000 | 90,200 | 22.550 | 12.13 | 11.97 | 12.46 | 12.13 | 12.19 | 7,417 | 12.161 | -1.32% |
| 2014-10-27 | 0 | 22.80 | 22.60 | 23.10 | - | - | 0 | 0 | - | 12.30 | 12.19 | 12.46 | - | - | 0 | - | 0.00% |
| 2014-10-24 | 0 | 22.80 | 22.50 | 22.90 | - | - | 0 | 0 | - | 12.30 | 12.13 | 12.35 | - | - | 0 | - | 0.00% |
| 2014-10-23 | 0 | 22.80 | 22.25 | 22.80 | - | - | 0 | 0 | - | 12.30 | 12.00 | 12.30 | - | - | 0 | - | -0.44% |
| 2014-10-22 | 0 | 22.90 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.35 | 12.13 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-10-21 | 0 | 22.90 | 22.30 | 22.90 | - | - | 0 | 0 | - | 12.35 | 12.03 | 12.35 | - | - | 0 | - | -0.43% |
| 2014-10-20 | 0 | 23.00 | 22.45 | 23.30 | - | - | 0 | 0 | - | 12.40 | 12.11 | 12.57 | - | - | 0 | - | 0.00% |
| 2014-10-17 | 0 | 23.00 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.40 | 12.13 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-10-16 | 0 | 23.00 | 22.30 | 23.30 | - | - | 0 | 0 | - | 12.40 | 12.03 | 12.57 | - | - | 0 | - | 0.00% |
| 2014-10-15 | 0 | 23.00 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.40 | 12.13 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-10-14 | 0 | 23.00 | 22.00 | 23.20 | - | - | 0 | 0 | - | 12.40 | 11.86 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-10-13 | 0 | 23.00 | 22.50 | 23.40 | - | - | 0 | 0 | - | 12.40 | 12.13 | 12.62 | - | - | 0 | - | 0.00% |
| 2014-10-10 | 0 | 23.00 | 22.30 | 23.00 | - | - | 0 | 0 | - | 12.40 | 12.03 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-10-09 | 0 | 23.00 | 22.50 | 23.00 | - | - | 0 | 0 | - | 12.40 | 12.13 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-10-08 | 0 | 23.00 | 22.50 | - | 22.55 | 23.00 | 8,000 | 181,500 | 22.688 | 12.40 | 12.13 | - | 12.16 | 12.40 | 14,834 | 12.235 | 4.31% |
| 2014-10-07 | 0 | 22.05 | 22.05 | 23.00 | 22.00 | 22.15 | 10,000 | 220,500 | 22.050 | 11.89 | 11.89 | 12.40 | 11.86 | 11.95 | 18,542 | 11.892 | 0.23% |
| 2014-10-06 | 0 | 22.00 | 22.00 | 22.60 | - | - | 0 | 0 | - | 11.86 | 11.86 | 12.19 | - | - | 0 | - | 0.00% |
| 2014-10-03 | 0 | 22.00 | 21.70 | 22.00 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.86 | 11.70 | 11.86 | 11.86 | 11.86 | 3,708 | 11.865 | -1.35% |
| 2014-09-30 | 0 | 22.30 | 22.00 | 22.60 | - | - | 0 | 0 | - | 12.03 | 11.86 | 12.19 | - | - | 0 | - | 0.00% |
| 2014-09-29 | 0 | 22.30 | 22.20 | 22.80 | 22.30 | 22.30 | 4,000 | 89,200 | 22.300 | 12.03 | 11.97 | 12.30 | 12.03 | 12.03 | 7,417 | 12.026 | -1.76% |
| 2014-09-26 | 0 | 22.70 | 22.30 | 23.00 | - | - | 0 | 0 | - | 12.24 | 12.03 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-09-25 | 0 | 22.70 | 22.65 | 23.10 | - | - | 0 | 0 | - | 12.24 | 12.22 | 12.46 | - | - | 0 | - | 0.00% |
| 2014-09-24 | 0 | 22.70 | 22.30 | 23.05 | 22.70 | 22.80 | 20,000 | 455,000 | 22.750 | 12.24 | 12.03 | 12.43 | 12.24 | 12.30 | 37,085 | 12.269 | -2.58% |
| 2014-09-23 | 0 | 23.30 | 22.75 | 23.30 | 23.50 | 23.50 | 2,000 | 47,000 | 23.500 | 12.57 | 12.27 | 12.57 | 12.67 | 12.67 | 3,708 | 12.674 | 3.56% |
| 2014-09-22 | 0 | 22.50 | 22.35 | 23.00 | - | - | 0 | 0 | - | 12.13 | 12.05 | 12.40 | - | - | 0 | - | 0.00% |
| 2014-09-19 | 0 | 22.50 | 22.50 | 22.90 | 22.20 | 22.50 | 16,000 | 359,200 | 22.450 | 12.13 | 12.13 | 12.35 | 11.97 | 12.13 | 29,668 | 12.107 | -1.75% |
| 2014-09-18 | 0 | 22.90 | 22.40 | 23.10 | - | - | 0 | 0 | - | 12.35 | 12.08 | 12.46 | - | - | 0 | - | 0.00% |
| 2014-09-17 | 0 | 22.90 | 22.90 | 23.20 | - | - | 0 | 0 | - | 12.35 | 12.35 | 12.51 | - | - | 0 | - | 0.44% |
| 2014-09-16 | 0 | 22.80 | 22.70 | 23.20 | - | - | 0 | 0 | - | 12.30 | 12.24 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-09-15 | 0 | 22.80 | 22.60 | 23.20 | - | - | 0 | 0 | - | 12.30 | 12.19 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-09-12 | 0 | 22.80 | 22.55 | 23.20 | - | - | 0 | 0 | - | 12.30 | 12.16 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-09-11 | 0 | 22.80 | 22.80 | 23.10 | 22.80 | 22.80 | 2,000 | 45,600 | 22.800 | 12.30 | 12.30 | 12.46 | 12.30 | 12.30 | 3,708 | 12.296 | -0.44% |
| 2014-09-10 | 0 | 22.90 | 22.45 | 23.10 | - | - | 0 | 0 | - | 12.35 | 12.11 | 12.46 | - | - | 0 | - | 0.00% |
| 2014-09-08 | 0 | 22.90 | 22.90 | 23.15 | - | - | 0 | 0 | - | 12.35 | 12.35 | 12.48 | - | - | 0 | - | 0.22% |
| 2014-09-05 | 0 | 22.85 | 22.60 | 23.20 | - | - | 0 | 0 | - | 12.32 | 12.19 | 12.51 | - | - | 0 | - | -0.00% |
| 2014-09-04 | 0 | 23.45 | 23.45 | 23.50 | 23.35 | 23.45 | 14,000 | 327,900 | 23.421 | 12.32 | 12.32 | 12.35 | 12.27 | 12.32 | 26,641 | 12.308 | 1.52% |
| 2014-09-03 | 0 | 23.10 | 23.10 | 23.45 | 23.00 | 23.10 | 9,010 | 207,228 | 23.000 | 12.14 | 12.14 | 12.32 | 12.09 | 12.14 | 17,145 | 12.087 | -0.43% |
| 2014-09-02 | 0 | 23.20 | 23.00 | 23.35 | 23.00 | 23.20 | 8,337 | 192,183 | 23.052 | 12.19 | 12.09 | 12.27 | 12.09 | 12.19 | 15,865 | 12.114 | -0.85% |
| 2014-09-01 | 0 | 23.40 | 23.20 | 23.45 | 23.40 | 23.60 | 10,000 | 234,600 | 23.460 | 12.30 | 12.19 | 12.32 | 12.30 | 12.40 | 19,029 | 12.328 | 1.74% |
| 2014-08-29 | 0 | 23.00 | 23.00 | 23.40 | 23.00 | 23.00 | 168,460 | 3,874,465 | 22.999 | 12.09 | 12.09 | 12.30 | 12.09 | 12.09 | 320,567 | 12.086 | 0.00% |
| 2014-08-28 | 0 | 23.00 | 22.95 | 23.30 | - | - | 0 | 0 | - | 12.09 | 12.06 | 12.24 | - | - | 0 | - | 0.00% |
| 2014-08-27 | 0 | 23.00 | 22.95 | 23.40 | - | - | 0 | 0 | - | 12.09 | 12.06 | 12.30 | - | - | 0 | - | 0.00% |
| 2014-08-26 | 0 | 23.00 | 23.00 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.09 | 12.09 | 12.30 | 12.09 | 12.09 | 3,806 | 12.087 | 0.00% |
| 2014-08-25 | 0 | 23.00 | 23.00 | 23.30 | - | - | 0 | 0 | - | 12.09 | 12.09 | 12.24 | - | - | 0 | - | 0.22% |
| 2014-08-22 | 0 | 22.95 | 22.95 | 23.30 | 22.95 | 23.00 | 8,800 | 202,060 | 22.961 | 12.06 | 12.06 | 12.24 | 12.06 | 12.09 | 16,746 | 12.066 | -0.22% |
| 2014-08-21 | 0 | 23.00 | 23.00 | 23.30 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 12.09 | 12.09 | 12.24 | 12.09 | 12.09 | 7,612 | 12.087 | 0.00% |
| 2014-08-20 | 0 | 23.00 | 23.00 | 23.30 | 22.85 | 23.00 | 14,000 | 319,700 | 22.836 | 12.09 | 12.09 | 12.24 | 12.01 | 12.09 | 26,641 | 12.000 | 0.00% |
| 2014-08-19 | 0 | 23.00 | 23.00 | 23.30 | 22.10 | 23.10 | 42,000 | 950,700 | 22.636 | 12.09 | 12.09 | 12.24 | 11.61 | 12.14 | 79,923 | 11.895 | -2.13% |
| 2014-08-18 | 0 | 23.50 | 22.90 | 23.80 | - | - | 0 | 0 | - | 12.35 | 12.03 | 12.51 | - | - | 0 | - | 0.00% |
| 2014-08-15 | 0 | 23.50 | 23.20 | 23.90 | - | - | 0 | 0 | - | 12.35 | 12.19 | 12.56 | - | - | 0 | - | 0.00% |
| 2014-08-14 | 0 | 23.50 | 23.30 | 24.00 | - | - | 0 | 0 | - | 12.35 | 12.24 | 12.61 | - | - | 0 | - | 0.00% |
| 2014-08-13 | 0 | 23.50 | 23.50 | 23.60 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 12.35 | 12.35 | 12.40 | 12.35 | 12.35 | 7,612 | 12.349 | 0.00% |
| 2014-08-12 | 0 | 23.50 | 22.10 | 23.50 | 23.50 | 23.50 | 4,000 | 94,000 | 23.500 | 12.35 | 11.61 | 12.35 | 12.35 | 12.35 | 7,612 | 12.349 | 0.00% |
| 2014-08-11 | 0 | 23.50 | 23.20 | 23.50 | 23.45 | 23.50 | 4,800 | 112,300 | 23.396 | 12.35 | 12.19 | 12.35 | 12.32 | 12.35 | 9,134 | 12.295 | 0.43% |
| 2014-08-08 | 0 | 23.40 | 23.00 | 23.45 | - | - | 0 | 0 | - | 12.30 | 12.09 | 12.32 | - | - | 0 | - | 0.00% |
| 2014-08-07 | 0 | 23.40 | 23.00 | 23.50 | - | - | 0 | 0 | - | 12.30 | 12.09 | 12.35 | - | - | 0 | - | 0.00% |
| 2014-08-06 | 0 | 23.40 | 23.20 | 23.50 | - | - | 0 | 0 | - | 12.30 | 12.19 | 12.35 | - | - | 0 | - | 0.00% |
| 2014-08-05 | 0 | 23.40 | 23.20 | 23.50 | - | - | 0 | 0 | - | 12.30 | 12.19 | 12.35 | - | - | 0 | - | 0.00% |
| 2014-08-04 | 0 | 23.40 | 23.25 | 23.50 | 23.25 | 23.40 | 14,000 | 327,100 | 23.364 | 12.30 | 12.22 | 12.35 | 12.22 | 12.30 | 26,641 | 12.278 | 0.43% |
| 2014-08-01 | 0 | 23.30 | 23.25 | 23.40 | 23.20 | 23.30 | 36,000 | 837,800 | 23.272 | 12.24 | 12.22 | 12.30 | 12.19 | 12.24 | 68,505 | 12.230 | 0.43% |
| 2014-07-31 | 0 | 23.20 | 23.20 | 23.30 | - | - | 0 | 0 | - | 12.19 | 12.19 | 12.24 | - | - | 0 | - | 0.00% |
| 2014-07-30 | 0 | 23.20 | 23.20 | 23.30 | - | - | 0 | 0 | - | 12.19 | 12.19 | 12.24 | - | - | 0 | - | 0.00% |
| 2014-07-29 | 0 | 23.20 | 23.10 | 23.25 | 23.20 | 23.20 | 16,000 | 371,200 | 23.200 | 12.19 | 12.14 | 12.22 | 12.19 | 12.19 | 30,447 | 12.192 | 0.43% |
| 2014-07-28 | 0 | 23.10 | 23.10 | 23.30 | 23.05 | 23.05 | 20,000 | 461,000 | 23.050 | 12.14 | 12.14 | 12.24 | 12.11 | 12.11 | 38,059 | 12.113 | 0.43% |
| 2014-07-25 | 0 | 23.00 | 23.00 | 23.20 | 22.80 | 23.00 | 44,000 | 1,004,000 | 22.818 | 12.09 | 12.09 | 12.19 | 11.98 | 12.09 | 83,729 | 11.991 | 0.00% |
| 2014-07-24 | 0 | 23.00 | 23.00 | 23.15 | - | - | 0 | 0 | - | 12.09 | 12.09 | 12.17 | - | - | 0 | - | 0.44% |
| 2014-07-23 | 0 | 22.90 | 22.90 | 23.40 | 22.80 | 22.90 | 32,000 | 730,600 | 22.831 | 12.03 | 12.03 | 12.30 | 11.98 | 12.03 | 60,894 | 11.998 | -0.43% |
| 2014-07-22 | 0 | 23.00 | 22.90 | 23.40 | 23.00 | 23.00 | 2,000 | 46,000 | 23.000 | 12.09 | 12.03 | 12.30 | 12.09 | 12.09 | 3,806 | 12.087 | 0.00% |
| 2014-07-21 | 0 | 23.00 | 23.00 | 23.40 | 23.00 | 23.00 | 8,000 | 184,000 | 23.000 | 12.09 | 12.09 | 12.30 | 12.09 | 12.09 | 15,223 | 12.087 | 0.00% |
| 2014-07-18 | 0 | 23.00 | 22.80 | - | 23.00 | 23.00 | 12,000 | 276,000 | 23.000 | 12.09 | 11.98 | - | 12.09 | 12.09 | 22,835 | 12.087 | 1.32% |
| 2014-07-17 | 0 | 22.70 | 22.70 | 23.00 | - | - | 0 | 0 | - | 11.93 | 11.93 | 12.09 | - | - | 0 | - | 0.00% |
| 2014-07-16 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 16,000 | 363,200 | 22.700 | 11.93 | 11.93 | 12.09 | 11.93 | 11.93 | 30,447 | 11.929 | 0.00% |
| 2014-07-15 | 0 | 22.70 | 22.60 | 23.00 | - | - | 0 | 0 | - | 11.93 | 11.88 | 12.09 | - | - | 0 | - | 0.00% |
| 2014-07-14 | 0 | 22.70 | 22.70 | 23.00 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 11.93 | 11.93 | 12.09 | 11.93 | 11.93 | 3,806 | 11.929 | -0.87% |
| 2014-07-11 | 0 | 22.90 | 22.90 | 23.00 | - | - | 0 | 0 | - | 12.03 | 12.03 | 12.09 | - | - | 0 | - | 0.00% |
| 2014-07-10 | 0 | 22.90 | 22.70 | 23.00 | - | - | 0 | 0 | - | 12.03 | 11.93 | 12.09 | - | - | 0 | - | 0.00% |
| 2014-07-09 | 0 | 22.90 | 22.85 | 22.90 | - | - | 0 | 0 | - | 12.03 | 12.01 | 12.03 | - | - | 0 | - | 0.00% |
| 2014-07-08 | 0 | 22.90 | 22.80 | 23.00 | 22.90 | 22.90 | 20,000 | 458,000 | 22.900 | 12.03 | 11.98 | 12.09 | 12.03 | 12.03 | 38,059 | 12.034 | 0.00% |
| 2014-07-07 | 0 | 22.90 | 22.75 | 23.40 | 22.90 | 23.00 | 28,000 | 642,200 | 22.936 | 12.03 | 11.96 | 12.30 | 12.03 | 12.09 | 53,282 | 12.053 | 0.44% |
| 2014-07-04 | 0 | 22.80 | 22.65 | 22.90 | 22.70 | 22.80 | 12,000 | 273,300 | 22.775 | 11.98 | 11.90 | 12.03 | 11.93 | 11.98 | 22,835 | 11.968 | 0.44% |
| 2014-07-03 | 0 | 22.70 | 22.50 | 22.70 | - | - | 0 | 0 | - | 11.93 | 11.82 | 11.93 | - | - | 0 | - | 0.00% |
| 2014-07-02 | 0 | 22.70 | 22.10 | 22.70 | 22.70 | 22.70 | 4,000 | 90,800 | 22.700 | 11.93 | 11.61 | 11.93 | 11.93 | 11.93 | 7,612 | 11.929 | 0.44% |
| 2014-06-30 | 0 | 22.60 | 22.25 | 22.60 | 22.60 | 22.60 | 6,000 | 135,600 | 22.600 | 11.88 | 11.69 | 11.88 | 11.88 | 11.88 | 11,418 | 11.876 | 0.22% |
| 2014-06-27 | 0 | 22.55 | 22.50 | 22.90 | 22.20 | 22.55 | 12,000 | 269,100 | 22.425 | 11.85 | 11.82 | 12.03 | 11.67 | 11.85 | 22,835 | 11.784 | 0.67% |
| 2014-06-26 | 0 | 22.40 | 22.10 | 22.40 | 22.40 | 22.40 | 6,000 | 134,400 | 22.400 | 11.77 | 11.61 | 11.77 | 11.77 | 11.77 | 11,418 | 11.771 | 1.36% |
| 2014-06-25 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 11.61 | 11.61 | 11.77 | - | - | 0 | - | 0.00% |
| 2014-06-24 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 11.61 | 11.61 | 11.77 | - | - | 0 | - | 0.00% |
| 2014-06-23 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 11.61 | 11.61 | 11.77 | - | - | 0 | - | 0.00% |
| 2014-06-20 | 0 | 22.10 | 22.10 | 22.40 | 22.10 | 22.15 | 16,000 | 353,900 | 22.119 | 11.61 | 11.61 | 11.77 | 11.61 | 11.64 | 30,447 | 11.624 | -0.45% |
| 2014-06-19 | 0 | 22.20 | 22.15 | 22.30 | 22.20 | 22.30 | 62,000 | 1,380,400 | 22.265 | 11.67 | 11.64 | 11.72 | 11.67 | 11.72 | 117,982 | 11.700 | 0.00% |
| 2014-06-18 | 0 | 22.20 | 22.20 | 22.30 | 22.20 | 22.40 | 52,400 | 1,169,640 | 22.321 | 11.67 | 11.67 | 11.72 | 11.67 | 11.77 | 99,713 | 11.730 | -0.89% |
| 2014-06-17 | 0 | 22.40 | 22.25 | 22.40 | 22.40 | 22.40 | 2,000 | 44,800 | 22.400 | 11.77 | 11.69 | 11.77 | 11.77 | 11.77 | 3,806 | 11.771 | 0.45% |
| 2014-06-16 | 0 | 22.30 | 22.25 | 22.50 | 22.20 | 22.30 | 20,000 | 445,000 | 22.250 | 11.72 | 11.69 | 11.82 | 11.67 | 11.72 | 38,059 | 11.693 | 0.45% |
| 2014-06-13 | 0 | 22.20 | 22.00 | 22.50 | - | - | 0 | 0 | - | 11.67 | 11.56 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-06-12 | 0 | 22.20 | 22.00 | 22.50 | - | - | 0 | 0 | - | 11.67 | 11.56 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-06-11 | 0 | 22.20 | 22.15 | 22.50 | - | - | 0 | 0 | - | 11.67 | 11.64 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-06-10 | 0 | 22.20 | 22.00 | 22.40 | - | - | 0 | 0 | - | 11.67 | 11.56 | 11.77 | - | - | 0 | - | 0.00% |
| 2014-06-09 | 0 | 22.20 | 22.20 | 22.40 | 22.20 | 22.20 | 6,000 | 133,200 | 22.200 | 11.67 | 11.67 | 11.77 | 11.67 | 11.67 | 11,418 | 11.666 | 0.45% |
| 2014-06-06 | 0 | 22.10 | 22.10 | 22.45 | - | - | 0 | 0 | - | 11.61 | 11.61 | 11.80 | - | - | 0 | - | 0.00% |
| 2014-06-05 | 0 | 22.10 | 22.10 | 22.40 | - | - | 0 | 0 | - | 11.61 | 11.61 | 11.77 | - | - | 0 | - | 0.45% |
| 2014-06-04 | 0 | 22.00 | 22.00 | 22.40 | 22.00 | 22.00 | 14,000 | 308,000 | 22.000 | 11.56 | 11.56 | 11.77 | 11.56 | 11.56 | 26,641 | 11.561 | -1.12% |
| 2014-06-03 | 0 | 22.25 | 22.25 | 22.40 | 22.25 | 22.25 | 2,000 | 44,500 | 22.250 | 11.69 | 11.69 | 11.77 | 11.69 | 11.69 | 3,806 | 11.693 | 0.68% |
| 2014-05-30 | 0 | 22.10 | 22.00 | 22.40 | - | - | 0 | 0 | - | 11.61 | 11.56 | 11.77 | - | - | 0 | - | 0.00% |
| 2014-05-29 | 0 | 22.10 | 22.00 | 22.20 | - | - | 0 | 0 | - | 11.61 | 11.56 | 11.67 | - | - | 0 | - | 0.00% |
| 2014-05-28 | 0 | 22.10 | 21.95 | 22.10 | 22.00 | 22.10 | 14,000 | 308,200 | 22.014 | 11.61 | 11.53 | 11.61 | 11.56 | 11.61 | 26,641 | 11.569 | 1.84% |
| 2014-05-27 | 0 | 21.70 | 21.70 | 21.95 | 21.70 | 21.80 | 24,000 | 521,300 | 21.721 | 11.40 | 11.40 | 11.53 | 11.40 | 11.46 | 45,670 | 11.414 | -0.46% |
| 2014-05-26 | 0 | 21.80 | 21.70 | 22.40 | 21.80 | 21.80 | 40,000 | 872,000 | 21.800 | 11.46 | 11.40 | 11.77 | 11.46 | 11.46 | 76,117 | 11.456 | 0.00% |
| 2014-05-23 | 0 | 21.80 | 21.80 | 22.35 | - | - | 0 | 0 | - | 11.46 | 11.46 | 11.75 | - | - | 0 | - | 0.93% |
| 2014-05-22 | 0 | 21.60 | 21.50 | 21.60 | 21.60 | 21.60 | 12,000 | 259,200 | 21.600 | 11.35 | 11.30 | 11.35 | 11.35 | 11.35 | 22,835 | 11.351 | 0.00% |
| 2014-05-21 | 0 | 21.60 | 21.50 | 21.70 | 21.60 | 21.70 | 60,000 | 1,298,000 | 21.633 | 11.35 | 11.30 | 11.40 | 11.35 | 11.40 | 114,176 | 11.368 | 2.37% |
| 2014-05-20 | 0 | 21.10 | 21.10 | 21.20 | 21.10 | 21.10 | 18,000 | 379,800 | 21.100 | 11.09 | 11.09 | 11.14 | 11.09 | 11.09 | 34,253 | 11.088 | 0.00% |
| 2014-05-19 | 0 | 21.10 | 21.00 | 21.20 | 21.00 | 21.20 | 14,000 | 295,400 | 21.100 | 11.09 | 11.04 | 11.14 | 11.04 | 11.14 | 26,641 | 11.088 | -0.94% |
| 2014-05-16 | 0 | 21.30 | 21.30 | 22.50 | 21.00 | 21.30 | 4,000 | 84,600 | 21.150 | 11.19 | 11.19 | 11.82 | 11.04 | 11.19 | 7,612 | 11.114 | -4.27% |
| 2014-05-15 | 0 | 22.25 | 21.00 | 22.50 | - | - | 0 | 0 | - | 11.69 | 11.04 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-05-14 | 0 | 22.25 | 21.20 | 22.45 | 20.50 | 22.60 | 10,000 | 217,500 | 21.750 | 11.69 | 11.14 | 11.80 | 10.77 | 11.88 | 19,029 | 11.430 | 8.54% |
| 2014-05-13 | 0 | 20.50 | 20.30 | 22.60 | - | - | 0 | 0 | - | 10.77 | 10.67 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-05-12 | 0 | 20.50 | 20.15 | 22.60 | - | - | 0 | 0 | - | 10.77 | 10.59 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-05-09 | 0 | 20.50 | 20.20 | 22.80 | 20.50 | 20.50 | 4,000 | 82,000 | 20.500 | 10.77 | 10.62 | 11.98 | 10.77 | 10.77 | 7,612 | 10.773 | 0.74% |
| 2014-05-08 | 0 | 20.35 | 20.10 | 22.50 | 20.35 | 20.35 | 4,000 | 81,400 | 20.350 | 10.69 | 10.56 | 11.82 | 10.69 | 10.69 | 7,612 | 10.694 | 1.50% |
| 2014-05-07 | 0 | 20.05 | 20.05 | 20.40 | 20.05 | 20.50 | 4,000 | 81,100 | 20.275 | 10.54 | 10.54 | 10.72 | 10.54 | 10.77 | 7,612 | 10.655 | -3.14% |
| 2014-05-05 | 0 | 20.70 | 20.25 | 22.50 | - | - | 0 | 0 | - | 10.88 | 10.64 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-05-02 | 0 | 20.70 | 20.60 | 20.70 | 20.70 | 20.70 | 10,000 | 207,000 | 20.700 | 10.88 | 10.83 | 10.88 | 10.88 | 10.88 | 19,029 | 10.878 | 0.24% |
| 2014-04-30 | 0 | 20.65 | 20.65 | 22.50 | - | - | 0 | 0 | - | 10.85 | 10.85 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-04-29 | 0 | 20.65 | 20.60 | 21.00 | 20.65 | 21.00 | 6,000 | 124,600 | 20.767 | 10.85 | 10.83 | 11.04 | 10.85 | 11.04 | 11,418 | 10.913 | -2.13% |
| 2014-04-28 | 0 | 21.10 | 20.70 | 21.70 | - | - | 0 | 0 | - | 11.09 | 10.88 | 11.40 | - | - | 0 | - | 0.00% |
| 2014-04-25 | 0 | 21.10 | 20.60 | 21.30 | - | - | 0 | 0 | - | 11.09 | 10.83 | 11.19 | - | - | 0 | - | 0.00% |
| 2014-04-24 | 0 | 21.10 | 21.00 | 21.25 | - | - | 0 | 0 | - | 11.09 | 11.04 | 11.17 | - | - | 0 | - | 0.00% |
| 2014-04-23 | 0 | 21.10 | 20.60 | 21.60 | - | - | 0 | 0 | - | 11.09 | 10.83 | 11.35 | - | - | 0 | - | 0.00% |
| 2014-04-22 | 0 | 21.10 | 20.20 | 21.80 | - | - | 0 | 0 | - | 11.09 | 10.62 | 11.46 | - | - | 0 | - | 0.00% |
| 2014-04-17 | 0 | 21.10 | 21.10 | 21.25 | - | - | 0 | 0 | - | 11.09 | 11.09 | 11.17 | - | - | 0 | - | 0.96% |
| 2014-04-16 | 0 | 20.90 | 20.90 | 22.50 | - | - | 0 | 0 | - | 10.98 | 10.98 | 11.82 | - | - | 0 | - | 0.97% |
| 2014-04-15 | 0 | 20.70 | 20.70 | 21.00 | - | - | 2,000 | 41,400 | 20.700 | 10.88 | 10.88 | 11.04 | - | - | 3,806 | 10.878 | 0.49% |
| 2014-04-14 | 0 | 20.60 | 20.45 | 20.65 | 20.60 | 20.60 | 2,000 | 41,200 | 20.600 | 10.83 | 10.75 | 10.85 | 10.83 | 10.83 | 3,806 | 10.825 | 0.98% |
| 2014-04-11 | 0 | 20.40 | 20.30 | 21.00 | - | - | 0 | 0 | - | 10.72 | 10.67 | 11.04 | - | - | 0 | - | 0.00% |
| 2014-04-10 | 0 | 20.40 | 20.30 | 20.60 | 20.40 | 20.40 | 5,630 | 114,526 | 20.342 | 10.72 | 10.67 | 10.83 | 10.72 | 10.72 | 10,713 | 10.690 | -0.49% |
| 2014-04-09 | 0 | 20.50 | 20.40 | 20.80 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 10.77 | 10.72 | 10.93 | 10.77 | 10.77 | 3,806 | 10.773 | 0.49% |
| 2014-04-08 | 0 | 20.40 | 20.40 | 20.80 | - | - | 0 | 0 | - | 10.72 | 10.72 | 10.93 | - | - | 0 | - | 0.25% |
| 2014-04-07 | 0 | 20.35 | 20.15 | 20.80 | - | - | 0 | 0 | - | 10.69 | 10.59 | 10.93 | - | - | 0 | - | 0.00% |
| 2014-04-04 | 0 | 20.35 | 20.30 | 20.80 | - | - | 0 | 0 | - | 10.69 | 10.67 | 10.93 | - | - | 0 | - | 0.00% |
| 2014-04-03 | 0 | 20.35 | 20.20 | 20.60 | 20.00 | 20.35 | 6,000 | 120,800 | 20.133 | 10.69 | 10.62 | 10.83 | 10.51 | 10.69 | 11,418 | 10.580 | -0.49% |
| 2014-04-02 | 0 | 20.45 | 20.30 | 20.45 | - | - | 0 | 0 | - | 10.75 | 10.67 | 10.75 | - | - | 0 | - | -0.24% |
| 2014-04-01 | 0 | 20.50 | 20.50 | 21.00 | 20.50 | 20.50 | 14,000 | 287,000 | 20.500 | 10.77 | 10.77 | 11.04 | 10.77 | 10.77 | 26,641 | 10.773 | 0.00% |
| 2014-03-31 | 0 | 20.50 | 20.30 | 21.00 | 20.40 | 20.50 | 8,000 | 163,800 | 20.475 | 10.77 | 10.67 | 11.04 | 10.72 | 10.77 | 15,223 | 10.760 | 0.49% |
| 2014-03-28 | 0 | 20.40 | 20.40 | 20.80 | 20.40 | 20.40 | 2,000 | 40,800 | 20.400 | 10.72 | 10.72 | 10.93 | 10.72 | 10.72 | 3,806 | 10.720 | 0.00% |
| 2014-03-27 | 0 | 20.40 | 20.20 | 20.70 | - | - | 0 | 0 | - | 10.72 | 10.62 | 10.88 | - | - | 0 | - | 0.00% |
| 2014-03-26 | 0 | 20.40 | 20.20 | 20.60 | 20.20 | 20.40 | 8,000 | 162,000 | 20.250 | 10.72 | 10.62 | 10.83 | 10.62 | 10.72 | 15,223 | 10.641 | 1.75% |
| 2014-03-25 | 0 | 20.05 | 20.05 | 20.55 | 20.00 | 20.00 | 10,000 | 200,000 | 20.000 | 10.54 | 10.54 | 10.80 | 10.51 | 10.51 | 19,029 | 10.510 | 0.45% |
| 2014-03-24 | 0 | 19.96 | 19.82 | 19.96 | 19.80 | 20.85 | 90,000 | 1,801,560 | 20.017 | 10.49 | 10.42 | 10.49 | 10.41 | 10.96 | 171,263 | 10.519 | -0.45% |
| 2014-03-21 | 0 | 20.05 | 20.05 | 20.80 | 20.00 | 20.40 | 300,000 | 6,004,100 | 20.014 | 10.54 | 10.54 | 10.93 | 10.51 | 10.72 | 570,878 | 10.517 | -7.60% |
| 2014-03-20 | 0 | 21.70 | 21.70 | 22.60 | 19.68 | 20.60 | 24,000 | 491,360 | 20.473 | 11.40 | 11.40 | 11.88 | 10.34 | 10.83 | 45,670 | 10.759 | 4.58% |
| 2014-03-19 | 0 | 20.75 | 20.60 | 21.80 | 20.75 | 20.90 | 40,000 | 832,800 | 20.820 | 10.90 | 10.83 | 11.46 | 10.90 | 10.98 | 76,117 | 10.941 | -4.82% |
| 2014-03-18 | 0 | 21.80 | 20.50 | 22.60 | 21.80 | 22.10 | 44,000 | 965,800 | 21.950 | 11.46 | 10.77 | 11.88 | 11.46 | 11.61 | 83,729 | 11.535 | -1.36% |
| 2014-03-17 | 0 | 22.10 | 22.00 | 22.25 | 22.10 | 22.25 | 44,000 | 974,700 | 22.152 | 11.61 | 11.56 | 11.69 | 11.61 | 11.69 | 83,729 | 11.641 | -0.45% |
| 2014-03-14 | 0 | 22.20 | 22.20 | 22.35 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 11.67 | 11.67 | 11.75 | 11.67 | 11.67 | 3,806 | 11.666 | -0.45% |
| 2014-03-13 | 0 | 22.30 | 22.30 | 22.80 | 22.30 | 22.30 | 6,000 | 133,800 | 22.300 | 11.72 | 11.72 | 11.98 | 11.72 | 11.72 | 11,418 | 11.719 | -1.11% |
| 2014-03-12 | 0 | 22.55 | 22.30 | 22.80 | - | - | 0 | 0 | - | 11.85 | 11.72 | 11.98 | - | - | 0 | - | 0.00% |
| 2014-03-11 | 0 | 22.55 | 22.40 | 22.60 | - | - | 0 | 0 | - | 11.85 | 11.77 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-03-10 | 0 | 22.55 | 22.40 | 22.60 | - | - | 0 | 0 | - | 11.85 | 11.77 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-03-07 | 0 | 22.55 | 22.45 | 22.85 | - | - | 0 | 0 | - | 11.85 | 11.80 | 12.01 | - | - | 0 | - | 0.00% |
| 2014-03-06 | 0 | 22.55 | 22.40 | 23.30 | - | - | 0 | 0 | - | 11.85 | 11.77 | 12.24 | - | - | 0 | - | 0.00% |
| 2014-03-05 | 0 | 22.55 | 22.50 | 22.75 | - | - | 0 | 0 | - | 11.85 | 11.82 | 11.96 | - | - | 0 | - | 0.00% |
| 2014-03-04 | 0 | 22.55 | 22.50 | 23.00 | 22.40 | 22.55 | 16,000 | 360,300 | 22.519 | 11.85 | 11.82 | 12.09 | 11.77 | 11.85 | 30,447 | 11.834 | 1.12% |
| 2014-03-03 | 0 | 22.30 | 22.30 | 22.55 | 22.30 | 22.30 | 10,000 | 223,000 | 22.300 | 11.72 | 11.72 | 11.85 | 11.72 | 11.72 | 19,029 | 11.719 | 0.00% |
| 2014-02-28 | 0 | 22.30 | 22.30 | 22.55 | - | - | 0 | 0 | - | 11.72 | 11.72 | 11.85 | - | - | 0 | - | 0.00% |
| 2014-02-27 | 0 | 22.30 | 22.30 | 22.55 | - | - | 0 | 0 | - | 11.72 | 11.72 | 11.85 | - | - | 0 | - | 0.00% |
| 2014-02-26 | 0 | 22.30 | 22.30 | 22.55 | - | - | 0 | 0 | - | 11.72 | 11.72 | 11.85 | - | - | 0 | - | 0.00% |
| 2014-02-25 | 0 | 22.30 | 22.20 | 22.55 | 22.30 | 22.30 | 20,000 | 446,000 | 22.300 | 11.72 | 11.67 | 11.85 | 11.72 | 11.72 | 38,059 | 11.719 | -0.45% |
| 2014-02-24 | 0 | 22.40 | 22.35 | 22.55 | - | - | 0 | 0 | - | 11.77 | 11.75 | 11.85 | - | - | 0 | - | 0.00% |
| 2014-02-21 | 0 | 22.40 | 22.10 | 22.55 | 22.20 | 22.40 | 12,703 | 282,976 | 22.276 | 11.77 | 11.61 | 11.85 | 11.67 | 11.77 | 24,173 | 11.706 | 1.36% |
| 2014-02-20 | 0 | 22.10 | 22.10 | 22.35 | 22.10 | 22.15 | 6,000 | 132,700 | 22.117 | 11.61 | 11.61 | 11.75 | 11.61 | 11.64 | 11,418 | 11.622 | 1.38% |
| 2014-02-19 | 0 | 21.80 | 21.80 | 22.55 | 21.80 | 22.00 | 36,000 | 786,800 | 21.856 | 11.46 | 11.46 | 11.85 | 11.46 | 11.56 | 68,505 | 11.485 | -3.33% |
| 2014-02-18 | 0 | 22.55 | 21.50 | 22.55 | - | - | 0 | 0 | - | 11.85 | 11.30 | 11.85 | - | - | 0 | - | 0.00% |
| 2014-02-17 | 0 | 22.55 | 21.45 | 22.55 | 22.60 | 22.60 | 4,000 | 90,400 | 22.600 | 11.85 | 11.27 | 11.85 | 11.88 | 11.88 | 7,612 | 11.876 | 0.22% |
| 2014-02-14 | 0 | 22.50 | 21.30 | 22.60 | - | - | 0 | 0 | - | 11.82 | 11.19 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-02-13 | 0 | 22.50 | 21.35 | 22.60 | - | - | 0 | 0 | - | 11.82 | 11.22 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-02-12 | 0 | 22.50 | 21.60 | 22.60 | - | - | 0 | 0 | - | 11.82 | 11.35 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-02-11 | 0 | 22.50 | 21.30 | 22.60 | - | - | 0 | 0 | - | 11.82 | 11.19 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-02-10 | 0 | 22.50 | 21.20 | 22.60 | - | - | 0 | 0 | - | 11.82 | 11.14 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-02-07 | 0 | 22.50 | 21.50 | 22.50 | - | - | 0 | 0 | - | 11.82 | 11.30 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-02-06 | 0 | 22.50 | 21.80 | 22.50 | - | - | 0 | 0 | - | 11.82 | 11.46 | 11.82 | - | - | 0 | - | -0.44% |
| 2014-02-05 | 0 | 22.60 | 21.60 | 22.60 | - | - | 0 | 0 | - | 11.88 | 11.35 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-02-04 | 0 | 22.60 | 21.50 | 22.60 | - | - | 0 | 0 | - | 11.88 | 11.30 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-01-30 | 0 | 22.60 | 21.60 | 22.60 | - | - | 0 | 0 | - | 11.88 | 11.35 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-01-29 | 0 | 22.60 | 21.50 | 22.60 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 11.88 | 11.30 | 11.88 | 11.88 | 11.88 | 3,806 | 11.876 | 2.73% |
| 2014-01-28 | 0 | 22.00 | 21.50 | 22.60 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.88 | - | - | 0 | - | 0.00% |
| 2014-01-27 | 0 | 22.00 | 21.50 | 22.70 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.93 | - | - | 0 | - | 0.00% |
| 2014-01-24 | 0 | 22.00 | 22.00 | 22.60 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.56 | 11.56 | 11.88 | 11.56 | 11.56 | 3,806 | 11.561 | 0.00% |
| 2014-01-23 | 0 | 22.00 | 21.80 | 22.40 | - | - | 0 | 0 | - | 11.56 | 11.46 | 11.77 | - | - | 0 | - | 0.00% |
| 2014-01-22 | 0 | 22.00 | 22.00 | 22.50 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.56 | 11.56 | 11.82 | 11.56 | 11.56 | 3,806 | 11.561 | 0.00% |
| 2014-01-21 | 0 | 22.00 | 21.70 | 22.50 | - | - | 0 | 0 | - | 11.56 | 11.40 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-01-20 | 0 | 22.00 | 21.50 | 22.50 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-01-17 | 0 | 22.00 | 21.50 | 22.50 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-01-16 | 0 | 22.00 | 20.90 | 22.50 | - | - | 0 | 0 | - | 11.56 | 10.98 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-01-15 | 0 | 22.00 | 21.00 | 22.70 | - | - | 0 | 0 | - | 11.56 | 11.04 | 11.93 | - | - | 0 | - | 0.00% |
| 2014-01-14 | 0 | 22.00 | 21.40 | 22.50 | - | - | 0 | 0 | - | 11.56 | 11.25 | 11.82 | - | - | 0 | - | 0.00% |
| 2014-01-13 | 0 | 22.00 | 21.50 | 22.15 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.64 | - | - | 0 | - | 0.00% |
| 2014-01-10 | 0 | 22.00 | 21.50 | 22.70 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.93 | - | - | 0 | - | 0.00% |
| 2014-01-09 | 0 | 22.00 | 21.60 | 22.30 | - | - | 0 | 0 | - | 11.56 | 11.35 | 11.72 | - | - | 0 | - | 0.00% |
| 2014-01-08 | 0 | 22.00 | 21.50 | 22.30 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.72 | - | - | 0 | - | 0.00% |
| 2014-01-07 | 0 | 22.00 | 21.50 | 22.40 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.77 | - | - | 0 | - | 0.00% |
| 2014-01-06 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 11.56 | 11.30 | 11.56 | - | - | 0 | - | 0.00% |
| 2014-01-03 | 0 | 22.00 | 21.65 | 22.80 | - | - | 0 | 0 | - | 11.56 | 11.38 | 11.98 | - | - | 0 | - | 0.00% |
| 2014-01-02 | 0 | 22.00 | 22.00 | 22.30 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.56 | 11.56 | 11.72 | 11.56 | 11.56 | 3,806 | 11.561 | 0.92% |
| 2013-12-31 | 0 | 21.80 | 21.80 | 23.00 | - | - | 0 | 0 | - | 11.46 | 11.46 | 12.09 | - | - | 0 | - | 0.46% |
| 2013-12-30 | 0 | 21.70 | 21.70 | 22.20 | - | - | 0 | 0 | - | 11.40 | 11.40 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-12-27 | 0 | 21.70 | 21.70 | 23.50 | 21.70 | 21.70 | 2,000 | 43,400 | 21.700 | 11.40 | 11.40 | 12.35 | 11.40 | 11.40 | 3,806 | 11.403 | 0.46% |
| 2013-12-24 | 0 | 21.60 | 21.60 | 21.90 | - | - | 0 | 0 | - | 11.35 | 11.35 | 11.51 | - | - | 0 | - | 0.47% |
| 2013-12-23 | 0 | 21.50 | 21.50 | 21.65 | 21.50 | 22.35 | 12,000 | 259,700 | 21.642 | 11.30 | 11.30 | 11.38 | 11.30 | 11.75 | 22,835 | 11.373 | 0.00% |
| 2013-12-20 | 0 | 21.50 | 21.50 | 22.00 | 21.50 | 21.60 | 4,000 | 86,200 | 21.550 | 11.30 | 11.30 | 11.56 | 11.30 | 11.35 | 7,612 | 11.325 | -2.05% |
| 2013-12-19 | 0 | 21.95 | 21.65 | 21.95 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.53 | 11.38 | 11.53 | 11.56 | 11.56 | 3,806 | 11.561 | 0.00% |
| 2013-12-18 | 0 | 21.95 | 21.70 | 21.95 | 21.95 | 21.95 | 2,000 | 43,900 | 21.950 | 11.53 | 11.40 | 11.53 | 11.53 | 11.53 | 3,806 | 11.535 | -0.23% |
| 2013-12-17 | 0 | 22.00 | 21.80 | 22.00 | 21.80 | 22.00 | 20,000 | 439,500 | 21.975 | 11.56 | 11.46 | 11.56 | 11.46 | 11.56 | 38,059 | 11.548 | 1.62% |
| 2013-12-16 | 0 | 21.65 | 21.65 | 22.95 | 20.80 | 22.00 | 20,000 | 430,400 | 21.520 | 11.38 | 11.38 | 12.06 | 10.93 | 11.56 | 38,059 | 11.309 | -4.42% |
| 2013-12-13 | 0 | 23.20 | 22.90 | 23.20 | 23.20 | 23.20 | 2,000 | 46,400 | 23.200 | 11.90 | 11.75 | 11.90 | 11.90 | 11.90 | 3,898 | 11.903 | 1.09% |
| 2013-12-12 | 0 | 22.95 | 22.60 | 23.80 | 22.80 | 23.40 | 48,000 | 1,106,400 | 23.050 | 11.77 | 11.59 | 12.21 | 11.70 | 12.01 | 93,559 | 11.826 | -3.97% |
| 2013-12-11 | 0 | 23.90 | 23.20 | 23.90 | 23.35 | 24.20 | 42,000 | 1,007,100 | 23.979 | 12.26 | 11.90 | 12.26 | 11.98 | 12.42 | 81,864 | 12.302 | 5.75% |
| 2013-12-10 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.80 | - | - | 0 | - | 0.44% |
| 2013-12-09 | 0 | 22.50 | 22.50 | 22.95 | 22.30 | 22.80 | 38,000 | 853,000 | 22.447 | 11.54 | 11.54 | 11.77 | 11.44 | 11.70 | 74,067 | 11.517 | -2.17% |
| 2013-12-06 | 0 | 23.00 | 22.85 | 23.10 | 23.00 | 23.10 | 12,000 | 276,600 | 23.050 | 11.80 | 11.72 | 11.85 | 11.80 | 11.85 | 23,390 | 11.826 | 0.00% |
| 2013-12-05 | 0 | 23.00 | 22.80 | 23.30 | 23.00 | 23.65 | 34,000 | 788,600 | 23.194 | 11.80 | 11.70 | 11.95 | 11.80 | 12.13 | 66,271 | 11.900 | -2.75% |
| 2013-12-04 | 0 | 23.65 | 23.45 | 23.80 | 23.65 | 23.80 | 14,000 | 331,600 | 23.686 | 12.13 | 12.03 | 12.21 | 12.13 | 12.21 | 27,288 | 12.152 | -1.46% |
| 2013-12-03 | 0 | 24.00 | 23.50 | 24.00 | 24.00 | 24.00 | 4,000 | 96,000 | 24.000 | 12.31 | 12.06 | 12.31 | 12.31 | 12.31 | 7,797 | 12.313 | 1.27% |
| 2013-12-02 | 0 | 23.70 | 23.65 | 23.80 | 23.70 | 24.00 | 48,000 | 1,143,400 | 23.821 | 12.16 | 12.13 | 12.21 | 12.16 | 12.31 | 93,559 | 12.221 | 0.21% |
| 2013-11-29 | 0 | 23.65 | 23.55 | 23.70 | 23.20 | 23.70 | 76,000 | 1,793,100 | 23.593 | 12.13 | 12.08 | 12.16 | 11.90 | 12.16 | 148,134 | 12.105 | 1.94% |
| 2013-11-28 | 0 | 23.20 | 22.85 | 23.20 | 23.20 | 23.20 | 4,000 | 92,800 | 23.200 | 11.90 | 11.72 | 11.90 | 11.90 | 11.90 | 7,797 | 11.903 | 0.87% |
| 2013-11-27 | 0 | 23.00 | 22.90 | 23.20 | 22.80 | 23.00 | 12,000 | 274,600 | 22.883 | 11.80 | 11.75 | 11.90 | 11.70 | 11.80 | 23,390 | 11.740 | 0.44% |
| 2013-11-26 | 0 | 22.90 | 22.85 | 23.20 | - | - | 0 | 0 | - | 11.75 | 11.72 | 11.90 | - | - | 0 | - | 0.00% |
| 2013-11-25 | 0 | 22.90 | 22.85 | 22.90 | 23.20 | 23.20 | 2,000 | 46,400 | 23.200 | 11.75 | 11.72 | 11.75 | 11.90 | 11.90 | 3,898 | 11.903 | -0.43% |
| 2013-11-22 | 0 | 23.00 | 22.65 | 23.35 | 23.00 | 23.20 | 15,000 | 346,000 | 23.067 | 11.80 | 11.62 | 11.98 | 11.80 | 11.90 | 29,237 | 11.834 | 0.44% |
| 2013-11-21 | 0 | 22.90 | 22.65 | 22.90 | - | - | 0 | 0 | - | 11.75 | 11.62 | 11.75 | - | - | 0 | - | -0.43% |
| 2013-11-20 | 0 | 23.00 | 22.85 | 23.00 | - | - | 0 | 0 | - | 11.80 | 11.72 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-11-19 | 0 | 23.00 | 22.80 | 23.00 | 23.00 | 23.00 | 10,000 | 230,000 | 23.000 | 11.80 | 11.70 | 11.80 | 11.80 | 11.80 | 19,491 | 11.800 | 0.00% |
| 2013-11-18 | 0 | 23.00 | 22.80 | 23.00 | 22.80 | 23.00 | 20,000 | 457,800 | 22.890 | 11.80 | 11.70 | 11.80 | 11.70 | 11.80 | 38,983 | 11.744 | 1.77% |
| 2013-11-15 | 0 | 22.60 | 22.60 | 22.80 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.70 | - | - | 0 | - | 0.00% |
| 2013-11-14 | 0 | 22.60 | 22.60 | 22.80 | 22.35 | 22.35 | 6,000 | 134,100 | 22.350 | 11.59 | 11.59 | 11.70 | 11.47 | 11.47 | 11,695 | 11.467 | -0.44% |
| 2013-11-13 | 0 | 22.70 | 22.30 | 22.80 | - | - | 0 | 0 | - | 11.65 | 11.44 | 11.70 | - | - | 0 | - | 0.00% |
| 2013-11-12 | 0 | 22.70 | 22.60 | 22.80 | 22.70 | 22.70 | 2,000 | 45,400 | 22.700 | 11.65 | 11.59 | 11.70 | 11.65 | 11.65 | 3,898 | 11.646 | 0.44% |
| 2013-11-11 | 0 | 22.60 | 22.30 | 22.80 | - | - | 0 | 0 | - | 11.59 | 11.44 | 11.70 | - | - | 0 | - | 0.00% |
| 2013-11-08 | 0 | 22.60 | 22.35 | 22.80 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 11.59 | 11.47 | 11.70 | 11.59 | 11.59 | 3,898 | 11.595 | 0.00% |
| 2013-11-07 | 0 | 22.60 | 22.30 | 22.80 | - | - | 0 | 0 | - | 11.59 | 11.44 | 11.70 | - | - | 0 | - | 0.00% |
| 2013-11-06 | 0 | 22.60 | 22.50 | 22.80 | - | - | 0 | 0 | - | 11.59 | 11.54 | 11.70 | - | - | 0 | - | 0.00% |
| 2013-11-05 | 0 | 22.60 | 22.50 | 22.60 | - | - | 0 | 0 | - | 11.59 | 11.54 | 11.59 | - | - | 0 | - | 0.00% |
| 2013-11-04 | 0 | 22.60 | 22.60 | 22.80 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 11.59 | 11.59 | 11.70 | 11.59 | 11.59 | 3,898 | 11.595 | 0.89% |
| 2013-11-01 | 0 | 22.40 | 22.40 | 23.20 | 22.40 | 22.50 | 20,000 | 449,400 | 22.470 | 11.49 | 11.49 | 11.90 | 11.49 | 11.54 | 38,983 | 11.528 | 0.00% |
| 2013-10-31 | 0 | 22.40 | 22.40 | 23.20 | - | - | 0 | 0 | - | 11.49 | 11.49 | 11.90 | - | - | 0 | - | 0.90% |
| 2013-10-30 | 0 | 22.20 | 22.20 | 23.20 | - | - | 0 | 0 | - | 11.39 | 11.39 | 11.90 | - | - | 0 | - | 0.00% |
| 2013-10-29 | 0 | 22.20 | 22.10 | 23.20 | - | - | 0 | 0 | - | 11.39 | 11.34 | 11.90 | - | - | 0 | - | 0.00% |
| 2013-10-28 | 0 | 22.20 | 22.00 | 23.20 | - | - | 0 | 0 | - | 11.39 | 11.29 | 11.90 | - | - | 0 | - | 0.00% |
| 2013-10-25 | 0 | 22.20 | 22.00 | 23.10 | 22.00 | 22.20 | 13,500 | 296,800 | 21.985 | 11.39 | 11.29 | 11.85 | 11.29 | 11.39 | 26,313 | 11.279 | 0.91% |
| 2013-10-24 | 0 | 22.00 | 22.00 | 23.00 | 22.00 | 22.00 | 10,000 | 220,000 | 22.000 | 11.29 | 11.29 | 11.80 | 11.29 | 11.29 | 19,491 | 11.287 | -0.90% |
| 2013-10-23 | 0 | 22.20 | 22.20 | 22.40 | 22.20 | 22.40 | 22,000 | 491,400 | 22.336 | 11.39 | 11.39 | 11.49 | 11.39 | 11.49 | 42,881 | 11.460 | -0.89% |
| 2013-10-22 | 0 | 22.40 | 22.30 | 22.40 | 22.40 | 22.45 | 20,000 | 448,200 | 22.410 | 11.49 | 11.44 | 11.49 | 11.49 | 11.52 | 38,983 | 11.497 | -0.44% |
| 2013-10-21 | 0 | 22.50 | 22.45 | 23.00 | 22.50 | 22.50 | 26,000 | 585,000 | 22.500 | 11.54 | 11.52 | 11.80 | 11.54 | 11.54 | 50,678 | 11.544 | 0.00% |
| 2013-10-18 | 0 | 22.50 | 22.50 | 22.60 | 22.50 | 22.50 | 78,000 | 1,755,000 | 22.500 | 11.54 | 11.54 | 11.59 | 11.54 | 11.54 | 152,033 | 11.544 | 0.00% |
| 2013-10-17 | 0 | 22.50 | 22.45 | 22.50 | 22.50 | 22.50 | 22,000 | 495,000 | 22.500 | 11.54 | 11.52 | 11.54 | 11.54 | 11.54 | 42,881 | 11.544 | 0.00% |
| 2013-10-16 | 0 | 22.50 | 22.50 | 22.60 | 22.50 | 22.60 | 20,000 | 451,000 | 22.550 | 11.54 | 11.54 | 11.59 | 11.54 | 11.59 | 38,983 | 11.569 | -1.32% |
| 2013-10-15 | 0 | 22.80 | 22.70 | 22.80 | 22.80 | 22.85 | 18,000 | 410,500 | 22.806 | 11.70 | 11.65 | 11.70 | 11.70 | 11.72 | 35,084 | 11.700 | -0.87% |
| 2013-10-11 | 0 | 23.00 | 22.90 | 23.00 | - | - | 0 | 0 | - | 11.80 | 11.75 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-10-10 | 0 | 23.00 | 22.85 | 23.20 | - | - | 0 | 0 | - | 11.80 | 11.72 | 11.90 | - | - | 0 | - | 0.00% |
| 2013-10-09 | 0 | 23.00 | 22.75 | 23.20 | - | - | 0 | 0 | - | 11.80 | 11.67 | 11.90 | - | - | 0 | - | 0.00% |
| 2013-10-08 | 0 | 23.00 | 22.80 | 23.20 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 11.80 | 11.70 | 11.90 | 11.80 | 11.80 | 7,797 | 11.800 | 0.00% |
| 2013-10-07 | 0 | 23.00 | 22.80 | 23.50 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 11.80 | 11.70 | 12.06 | 11.80 | 11.80 | 7,797 | 11.800 | 1.77% |
| 2013-10-04 | 0 | 22.60 | 22.60 | 23.00 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 11.59 | 11.59 | 11.80 | 11.54 | 11.54 | 3,898 | 11.544 | 0.00% |
| 2013-10-03 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 11.59 | 11.59 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-10-02 | 0 | 22.60 | 22.20 | 22.60 | - | - | 0 | 0 | - | 11.59 | 11.39 | 11.59 | - | - | 0 | - | 0.00% |
| 2013-09-30 | 0 | 22.60 | 22.20 | 23.00 | - | - | 0 | 0 | - | 11.59 | 11.39 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-09-27 | 0 | 22.60 | 22.45 | 22.70 | 22.60 | 22.60 | 2,000 | 45,200 | 22.600 | 11.59 | 11.52 | 11.65 | 11.59 | 11.59 | 3,898 | 11.595 | 0.89% |
| 2013-09-26 | 0 | 22.40 | 22.20 | 22.65 | - | - | 0 | 0 | - | 11.49 | 11.39 | 11.62 | - | - | 0 | - | 0.00% |
| 2013-09-25 | 0 | 22.40 | 22.30 | 22.65 | - | - | 0 | 0 | - | 11.49 | 11.44 | 11.62 | - | - | 0 | - | 0.00% |
| 2013-09-24 | 0 | 22.40 | 21.70 | 22.70 | - | - | 0 | 0 | - | 11.49 | 11.13 | 11.65 | - | - | 0 | - | 0.00% |
| 2013-09-23 | 0 | 22.40 | 22.30 | 22.65 | - | - | 0 | 0 | - | 11.49 | 11.44 | 11.62 | - | - | 0 | - | 0.00% |
| 2013-09-19 | 0 | 22.40 | 22.30 | 22.95 | 22.40 | 22.40 | 4,000 | 89,600 | 22.400 | 11.49 | 11.44 | 11.77 | 11.49 | 11.49 | 7,797 | 11.492 | 0.45% |
| 2013-09-18 | 0 | 22.30 | 22.20 | 23.00 | - | - | 0 | 0 | - | 11.44 | 11.39 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-09-17 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 11.44 | 11.44 | 11.80 | - | - | 0 | - | 0.45% |
| 2013-09-16 | 0 | 22.20 | 22.20 | 23.00 | - | - | 0 | 0 | - | 11.39 | 11.39 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-09-13 | 0 | 22.20 | 22.20 | 22.85 | 22.20 | 22.20 | 12,000 | 266,400 | 22.200 | 11.39 | 11.39 | 11.72 | 11.39 | 11.39 | 23,390 | 11.390 | -1.33% |
| 2013-09-12 | 0 | 22.50 | 22.20 | 22.50 | - | - | 0 | 0 | - | 11.54 | 11.39 | 11.54 | - | - | 0 | - | -2.17% |
| 2013-09-11 | 0 | 23.00 | 22.40 | 23.00 | 23.00 | 23.00 | 4,000 | 92,000 | 23.000 | 11.80 | 11.49 | 11.80 | 11.80 | 11.80 | 7,797 | 11.800 | 3.14% |
| 2013-09-10 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 11.44 | 11.44 | 11.80 | - | - | 0 | - | 0.90% |
| 2013-09-09 | 0 | 22.10 | 22.10 | 22.75 | 22.10 | 22.10 | 20,000 | 442,000 | 22.100 | 11.34 | 11.34 | 11.67 | 11.34 | 11.34 | 38,983 | 11.338 | -1.56% |
| 2013-09-06 | 0 | 22.45 | 22.10 | 23.00 | - | - | 0 | 0 | - | 11.52 | 11.34 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-09-05 | 0 | 22.45 | 22.00 | 23.00 | - | - | 0 | 0 | - | 11.52 | 11.29 | 11.80 | - | - | 0 | - | 0.00% |
| 2013-09-04 | 0 | 23.00 | 22.50 | 23.20 | 23.00 | 23.00 | 20,000 | 460,000 | 23.000 | 11.52 | 11.27 | 11.62 | 11.52 | 11.52 | 39,938 | 11.518 | 0.00% |
| 2013-09-03 | 0 | 23.00 | 22.80 | 23.00 | 22.80 | 23.00 | 14,000 | 320,800 | 22.914 | 11.52 | 11.42 | 11.52 | 11.42 | 11.52 | 27,956 | 11.475 | -2.13% |
| 2013-09-02 | 0 | 23.50 | 22.60 | 23.80 | - | - | 0 | 0 | - | 11.77 | 11.32 | 11.92 | - | - | 0 | - | 0.00% |
| 2013-08-30 | 0 | 23.50 | 22.30 | 23.50 | 23.80 | 24.00 | 6,000 | 143,600 | 23.933 | 11.77 | 11.17 | 11.77 | 11.92 | 12.02 | 11,981 | 11.985 | 3.52% |
| 2013-08-29 | 0 | 22.70 | 22.00 | 22.80 | - | - | 0 | 0 | - | 11.37 | 11.02 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-08-28 | 0 | 22.70 | 22.30 | 22.80 | - | - | 0 | 0 | - | 11.37 | 11.17 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-08-27 | 0 | 22.70 | 22.50 | 22.80 | 22.60 | 22.70 | 12,000 | 271,400 | 22.617 | 11.37 | 11.27 | 11.42 | 11.32 | 11.37 | 23,963 | 11.326 | 0.44% |
| 2013-08-26 | 0 | 22.60 | 22.60 | 23.00 | - | - | 0 | 0 | - | 11.32 | 11.32 | 11.52 | - | - | 0 | - | 0.44% |
| 2013-08-23 | 0 | 22.50 | 22.50 | 23.00 | 22.50 | 22.50 | 2,000 | 45,000 | 22.500 | 11.27 | 11.27 | 11.52 | 11.27 | 11.27 | 3,994 | 11.268 | 0.90% |
| 2013-08-22 | 0 | 22.30 | 22.30 | 23.00 | - | - | 0 | 0 | - | 11.17 | 11.17 | 11.52 | - | - | 0 | - | 4.69% |
| 2013-08-21 | 0 | 21.30 | 21.30 | 24.40 | 20.50 | 20.50 | 2,000 | 41,000 | 20.500 | 10.67 | 10.67 | 12.22 | 10.27 | 10.27 | 3,994 | 10.266 | -5.75% |
| 2013-08-20 | 0 | 22.60 | 22.60 | 23.00 | 22.60 | 22.80 | 36,000 | 817,600 | 22.711 | 11.32 | 11.32 | 11.52 | 11.32 | 11.42 | 71,888 | 11.373 | -0.88% |
| 2013-08-19 | 0 | 22.80 | 22.60 | 22.80 | 22.80 | 22.80 | 28,000 | 638,400 | 22.800 | 11.42 | 11.32 | 11.42 | 11.42 | 11.42 | 55,913 | 11.418 | -0.87% |
| 2013-08-16 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 11.52 | 11.42 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-08-15 | 0 | 23.00 | 22.80 | 23.30 | - | - | 0 | 0 | - | 11.52 | 11.42 | 11.67 | - | - | 0 | - | 0.00% |
| 2013-08-13 | 0 | 23.00 | 23.00 | 23.45 | - | - | 0 | 0 | - | 11.52 | 11.52 | 11.74 | - | - | 0 | - | 0.00% |
| 2013-08-12 | 0 | 23.00 | 23.00 | 23.45 | 22.95 | 23.00 | 20,000 | 459,100 | 22.955 | 11.52 | 11.52 | 11.74 | 11.49 | 11.52 | 39,938 | 11.495 | 0.00% |
| 2013-08-09 | 0 | 23.00 | 22.80 | 23.95 | - | - | 0 | 0 | - | 11.52 | 11.42 | 11.99 | - | - | 0 | - | 0.00% |
| 2013-08-08 | 0 | 23.00 | 22.80 | 24.00 | - | - | 0 | 0 | - | 11.52 | 11.42 | 12.02 | - | - | 0 | - | 0.00% |
| 2013-08-07 | 0 | 23.00 | 23.00 | 23.90 | 23.00 | 23.00 | 30,000 | 690,000 | 23.000 | 11.52 | 11.52 | 11.97 | 11.52 | 11.52 | 59,907 | 11.518 | -2.95% |
| 2013-08-06 | 0 | 23.70 | 22.90 | 23.70 | 22.80 | 24.00 | 34,000 | 787,600 | 23.165 | 11.87 | 11.47 | 11.87 | 11.42 | 12.02 | 67,894 | 11.600 | 2.16% |
| 2013-08-05 | 0 | 23.20 | 23.20 | 25.50 | 22.00 | 23.20 | 76,000 | 1,681,500 | 22.125 | 11.62 | 11.62 | 12.77 | 11.02 | 11.62 | 151,763 | 11.080 | 2.20% |
| 2013-08-02 | 0 | 22.70 | 22.70 | 22.75 | 22.00 | 22.20 | 46,000 | 1,013,200 | 22.026 | 11.37 | 11.37 | 11.39 | 11.02 | 11.12 | 91,857 | 11.030 | 2.25% |
| 2013-08-01 | 0 | 22.20 | - | 23.50 | - | - | 0 | 0 | - | 11.12 | - | 11.77 | - | - | 0 | - | 0.00% |
| 2013-07-31 | 0 | 22.20 | 22.00 | 22.20 | - | - | 0 | 0 | - | 11.12 | 11.02 | 11.12 | - | - | 0 | - | 0.00% |
| 2013-07-30 | 0 | 22.20 | 22.05 | 22.45 | 22.20 | 22.20 | 4,000 | 88,800 | 22.200 | 11.12 | 11.04 | 11.24 | 11.12 | 11.12 | 7,988 | 11.117 | 0.00% |
| 2013-07-29 | 0 | 22.20 | 22.00 | 22.20 | 22.00 | 22.20 | 13,260 | 291,868 | 22.011 | 11.12 | 11.02 | 11.12 | 11.02 | 11.12 | 26,479 | 11.023 | -0.67% |
| 2013-07-26 | 0 | 22.35 | 21.50 | 22.35 | 22.35 | 22.35 | 2,000 | 44,700 | 22.350 | 11.19 | 10.77 | 11.19 | 11.19 | 11.19 | 3,994 | 11.192 | 1.59% |
| 2013-07-25 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 11.02 | 10.77 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-07-24 | 0 | 22.00 | 21.50 | 22.35 | - | - | 0 | 0 | - | 11.02 | 10.77 | 11.19 | - | - | 0 | - | 0.00% |
| 2013-07-23 | 0 | 22.00 | 21.10 | 22.30 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.02 | 10.57 | 11.17 | 11.02 | 11.02 | 3,994 | 11.017 | 0.00% |
| 2013-07-22 | 0 | 22.00 | 22.00 | 22.50 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.02 | 11.02 | 11.27 | 11.02 | 11.02 | 3,994 | 11.017 | 0.00% |
| 2013-07-19 | 0 | 22.00 | 21.35 | 22.25 | - | - | 0 | 0 | - | 11.02 | 10.69 | 11.14 | - | - | 0 | - | 0.00% |
| 2013-07-18 | 0 | 22.00 | 21.20 | 22.15 | - | - | 0 | 0 | - | 11.02 | 10.62 | 11.09 | - | - | 0 | - | 0.00% |
| 2013-07-17 | 0 | 22.00 | 21.20 | 22.35 | - | - | 0 | 0 | - | 11.02 | 10.62 | 11.19 | - | - | 0 | - | 0.00% |
| 2013-07-16 | 0 | 22.00 | 21.20 | 22.10 | - | - | 0 | 0 | - | 11.02 | 10.62 | 11.07 | - | - | 0 | - | 0.00% |
| 2013-07-15 | 0 | 22.00 | 21.20 | 22.05 | 21.20 | 22.15 | 6,000 | 130,700 | 21.783 | 11.02 | 10.62 | 11.04 | 10.62 | 11.09 | 11,981 | 10.909 | 3.77% |
| 2013-07-12 | 0 | 21.20 | 21.10 | 21.20 | 21.20 | 21.20 | 20,000 | 424,000 | 21.200 | 10.62 | 10.57 | 10.62 | 10.62 | 10.62 | 39,938 | 10.617 | -0.93% |
| 2013-07-11 | 0 | 21.40 | 21.00 | 21.40 | 21.00 | 21.40 | 10,000 | 210,800 | 21.080 | 10.72 | 10.52 | 10.72 | 10.52 | 10.72 | 19,969 | 10.556 | 0.23% |
| 2013-07-10 | 0 | 21.35 | 20.50 | 21.35 | - | - | 0 | 0 | - | 10.69 | 10.27 | 10.69 | - | - | 0 | - | -0.23% |
| 2013-07-09 | 0 | 21.40 | 20.50 | 21.40 | - | - | 0 | 0 | - | 10.72 | 10.27 | 10.72 | - | - | 0 | - | -0.47% |
| 2013-07-08 | 0 | 21.50 | 20.50 | 21.50 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 10.77 | 10.27 | 10.77 | 10.77 | 10.77 | 3,994 | 10.767 | 0.00% |
| 2013-07-05 | 0 | 21.50 | - | 21.90 | - | - | 0 | 0 | - | 10.77 | - | 10.97 | - | - | 0 | - | 0.00% |
| 2013-07-04 | 0 | 21.50 | 20.10 | 22.20 | 21.50 | 21.50 | 2,000 | 43,000 | 21.500 | 10.77 | 10.07 | 11.12 | 10.77 | 10.77 | 3,994 | 10.767 | 6.70% |
| 2013-07-03 | 0 | 20.15 | 20.05 | 21.50 | 20.15 | 20.15 | 2,000 | 40,300 | 20.150 | 10.09 | 10.04 | 10.77 | 10.09 | 10.09 | 3,994 | 10.091 | 0.00% |
| 2013-07-02 | 0 | 20.15 | 20.15 | 20.25 | 20.15 | 20.20 | 16,000 | 326,600 | 20.413 | 10.09 | 10.09 | 10.14 | 10.09 | 10.12 | 31,950 | 10.222 | 0.75% |
| 2013-06-28 | 0 | 20.00 | 19.80 | 20.50 | 20.00 | 20.20 | 48,000 | 961,400 | 20.029 | 10.02 | 9.915 | 10.27 | 10.02 | 10.12 | 95,851 | 10.030 | 0.00% |
| 2013-06-27 | 0 | 20.00 | 19.80 | 21.50 | 20.00 | 20.10 | 18,000 | 360,800 | 20.044 | 10.02 | 9.915 | 10.77 | 10.02 | 10.07 | 35,944 | 10.038 | 0.00% |
| 2013-06-26 | 0 | 20.00 | 19.82 | 21.50 | - | - | 0 | 0 | - | 10.02 | 9.925 | 10.77 | - | - | 0 | - | 0.00% |
| 2013-06-25 | 0 | 20.00 | 19.60 | 22.15 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 10.02 | 9.815 | 11.09 | 10.02 | 10.02 | 7,988 | 10.016 | 0.00% |
| 2013-06-24 | 0 | 20.00 | 19.20 | 20.00 | - | - | 0 | 0 | - | 10.02 | 9.615 | 10.02 | - | - | 0 | - | 0.00% |
| 2013-06-21 | 0 | 20.00 | 19.20 | 22.00 | - | - | 0 | 0 | - | 10.02 | 9.615 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-06-20 | 0 | 20.00 | 18.80 | 22.65 | 20.00 | 20.00 | 4,000 | 80,000 | 20.000 | 10.02 | 9.415 | 11.34 | 10.02 | 10.02 | 7,988 | 10.016 | 0.00% |
| 2013-06-19 | 0 | 20.00 | 17.00 | 22.55 | 20.00 | 20.00 | 2,000 | 40,000 | 20.000 | 10.02 | 8.513 | 11.29 | 10.02 | 10.02 | 3,994 | 10.016 | 0.00% |
| 2013-06-18 | 0 | 20.00 | 20.00 | 22.80 | 20.00 | 20.00 | 26,000 | 520,000 | 20.000 | 10.02 | 10.02 | 11.42 | 10.02 | 10.02 | 51,919 | 10.016 | -0.25% |
| 2013-06-17 | 0 | 20.05 | 20.05 | 22.10 | 20.05 | 20.05 | 10,000 | 200,500 | 20.050 | 10.04 | 10.04 | 11.07 | 10.04 | 10.04 | 19,969 | 10.041 | -0.25% |
| 2013-06-14 | 0 | 20.10 | 20.00 | 20.60 | - | - | 0 | 0 | - | 10.07 | 10.02 | 10.32 | - | - | 0 | - | 0.00% |
| 2013-06-13 | 0 | 20.10 | 17.60 | 21.80 | - | - | 0 | 0 | - | 10.07 | 8.814 | 10.92 | - | - | 0 | - | 0.00% |
| 2013-06-11 | 0 | 20.10 | 20.00 | 20.60 | 20.10 | 20.10 | 10,000 | 201,000 | 20.100 | 10.07 | 10.02 | 10.32 | 10.07 | 10.07 | 19,969 | 10.066 | -2.43% |
| 2013-06-10 | 0 | 20.60 | 20.50 | 20.95 | 20.60 | 20.65 | 14,000 | 288,600 | 20.614 | 10.32 | 10.27 | 10.49 | 10.32 | 10.34 | 27,956 | 10.323 | -2.14% |
| 2013-06-07 | 0 | 21.05 | 17.80 | 21.70 | - | - | 0 | 0 | - | 10.54 | 8.914 | 10.87 | - | - | 0 | - | 0.00% |
| 2013-06-06 | 0 | 21.05 | 20.50 | 22.00 | - | - | 0 | 0 | - | 10.54 | 10.27 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-06-05 | 0 | 21.05 | 20.50 | 22.00 | - | - | 0 | 0 | - | 10.54 | 10.27 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-06-04 | 0 | 21.05 | 21.05 | 22.00 | - | - | 0 | 0 | - | 10.54 | 10.54 | 11.02 | - | - | 0 | - | 0.48% |
| 2013-06-03 | 0 | 20.95 | 20.00 | 22.00 | - | - | 0 | 0 | - | 10.49 | 10.02 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-05-31 | 0 | 20.95 | 20.90 | 21.95 | 20.60 | 21.00 | 8,000 | 167,100 | 20.888 | 10.49 | 10.47 | 10.99 | 10.32 | 10.52 | 15,975 | 10.460 | -0.48% |
| 2013-05-30 | 0 | 21.05 | 21.05 | 21.40 | 21.00 | 21.10 | 36,000 | 757,400 | 21.039 | 10.54 | 10.54 | 10.72 | 10.52 | 10.57 | 71,888 | 10.536 | -0.24% |
| 2013-05-29 | 0 | 21.10 | 21.10 | 21.95 | - | - | 0 | 0 | - | 10.57 | 10.57 | 10.99 | - | - | 0 | - | 0.24% |
| 2013-05-28 | 0 | 21.05 | 20.90 | 22.00 | - | - | 0 | 0 | - | 10.54 | 10.47 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-05-27 | 0 | 21.05 | 21.00 | 21.95 | 21.05 | 21.05 | 10,000 | 210,500 | 21.050 | 10.54 | 10.52 | 10.99 | 10.54 | 10.54 | 19,969 | 10.541 | -1.64% |
| 2013-05-24 | 0 | 21.40 | 21.20 | 21.95 | - | - | 0 | 0 | - | 10.72 | 10.62 | 10.99 | - | - | 0 | - | 0.00% |
| 2013-05-23 | 0 | 21.40 | 21.20 | 21.95 | 21.40 | 21.40 | 2,000 | 42,800 | 21.400 | 10.72 | 10.62 | 10.99 | 10.72 | 10.72 | 3,994 | 10.717 | -1.83% |
| 2013-05-22 | 0 | 21.80 | 21.20 | 22.65 | - | - | 0 | 0 | - | 10.92 | 10.62 | 11.34 | - | - | 0 | - | 0.00% |
| 2013-05-21 | 0 | 21.80 | 21.50 | 22.00 | - | - | 0 | 0 | - | 10.92 | 10.77 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-05-20 | 0 | 21.80 | 21.60 | 22.65 | - | - | 0 | 0 | - | 10.92 | 10.82 | 11.34 | - | - | 0 | - | 0.00% |
| 2013-05-16 | 0 | 21.80 | 21.20 | 22.45 | - | - | 0 | 0 | - | 10.92 | 10.62 | 11.24 | - | - | 0 | - | 0.00% |
| 2013-05-15 | 0 | 21.80 | 21.00 | 22.50 | - | - | 0 | 0 | - | 10.92 | 10.52 | 11.27 | - | - | 0 | - | 0.00% |
| 2013-05-14 | 0 | 21.80 | 21.10 | 21.80 | - | - | 0 | 0 | - | 10.92 | 10.57 | 10.92 | - | - | 0 | - | 0.00% |
| 2013-05-13 | 0 | 21.80 | 21.00 | 21.80 | - | - | 0 | 0 | - | 10.92 | 10.52 | 10.92 | - | - | 0 | - | -0.91% |
| 2013-05-10 | 0 | 22.00 | 21.50 | 22.00 | - | - | 0 | 0 | - | 11.02 | 10.77 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-05-09 | 0 | 22.00 | 21.80 | 22.25 | 21.80 | 22.00 | 6,000 | 131,600 | 21.933 | 11.02 | 10.92 | 11.14 | 10.92 | 11.02 | 11,981 | 10.984 | 0.00% |
| 2013-05-08 | 0 | 22.00 | 21.40 | 22.00 | - | - | 0 | 0 | - | 11.02 | 10.72 | 11.02 | - | - | 0 | - | 0.00% |
| 2013-05-07 | 0 | 22.00 | 21.55 | 22.00 | 22.00 | 22.00 | 6,000 | 132,000 | 22.000 | 11.02 | 10.79 | 11.02 | 11.02 | 11.02 | 11,981 | 11.017 | -1.35% |
| 2013-05-06 | 0 | 22.30 | 21.10 | 22.30 | - | - | 0 | 0 | - | 11.17 | 10.57 | 11.17 | - | - | 0 | - | 0.00% |
| 2013-05-03 | 0 | 22.30 | 21.55 | 22.30 | 20.60 | 23.40 | 18,000 | 385,800 | 21.433 | 11.17 | 10.79 | 11.17 | 10.32 | 11.72 | 35,944 | 10.733 | 6.19% |
| 2013-05-02 | 0 | 21.00 | 20.80 | 22.20 | - | - | 0 | 0 | - | 10.52 | 10.42 | 11.12 | - | - | 0 | - | 0.00% |
| 2013-04-30 | 0 | 21.00 | 20.80 | 22.45 | - | - | 0 | 0 | - | 10.52 | 10.42 | 11.24 | - | - | 0 | - | 0.00% |
| 2013-04-29 | 0 | 21.00 | 20.60 | 22.10 | 21.00 | 21.00 | 2,000 | 42,000 | 21.000 | 10.52 | 10.32 | 11.07 | 10.52 | 10.52 | 3,994 | 10.516 | -0.24% |
| 2013-04-26 | 0 | 21.05 | 21.00 | 21.65 | 21.05 | 21.05 | 2,000 | 42,100 | 21.050 | 10.54 | 10.52 | 10.84 | 10.54 | 10.54 | 3,994 | 10.541 | -0.71% |
| 2013-04-25 | 0 | 21.20 | 20.80 | 22.60 | - | - | 0 | 0 | - | 10.62 | 10.42 | 11.32 | - | - | 0 | - | 0.00% |
| 2013-04-24 | 0 | 21.20 | 20.80 | 21.20 | - | - | 0 | 0 | - | 10.62 | 10.42 | 10.62 | - | - | 0 | - | 0.00% |
| 2013-04-23 | 0 | 21.20 | 20.80 | 22.90 | - | - | 0 | 0 | - | 10.62 | 10.42 | 11.47 | - | - | 0 | - | 0.00% |
| 2013-04-22 | 0 | 21.20 | 20.60 | 23.20 | - | - | 0 | 0 | - | 10.62 | 10.32 | 11.62 | - | - | 0 | - | 0.00% |
| 2013-04-19 | 0 | 21.20 | 20.85 | 22.45 | - | - | 0 | 0 | - | 10.62 | 10.44 | 11.24 | - | - | 0 | - | 0.00% |
| 2013-04-18 | 0 | 21.20 | 20.70 | 22.80 | - | - | 0 | 0 | - | 10.62 | 10.37 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-04-17 | 0 | 21.20 | 20.70 | 22.75 | 21.20 | 21.20 | 4,000 | 84,800 | 21.200 | 10.62 | 10.37 | 11.39 | 10.62 | 10.62 | 7,988 | 10.617 | 0.47% |
| 2013-04-16 | 0 | 21.10 | 21.10 | 22.65 | 21.10 | 21.10 | 6,000 | 126,600 | 21.100 | 10.57 | 10.57 | 11.34 | 10.57 | 10.57 | 11,981 | 10.566 | 2.43% |
| 2013-04-15 | 0 | 20.60 | 20.20 | 21.10 | - | - | 0 | 0 | - | 10.32 | 10.12 | 10.57 | - | - | 0 | - | 0.00% |
| 2013-04-12 | 0 | 20.60 | 20.40 | 20.80 | 20.60 | 20.60 | 4,000 | 82,400 | 20.600 | 10.32 | 10.22 | 10.42 | 10.32 | 10.32 | 7,988 | 10.316 | 0.24% |
| 2013-04-11 | 0 | 20.55 | 20.30 | 20.80 | - | - | 0 | 0 | - | 10.29 | 10.17 | 10.42 | - | - | 0 | - | 0.00% |
| 2013-04-10 | 0 | 20.55 | 20.20 | 20.80 | - | - | 0 | 0 | - | 10.29 | 10.12 | 10.42 | - | - | 0 | - | 0.00% |
| 2013-04-09 | 0 | 20.55 | 20.55 | 20.95 | 20.55 | 20.80 | 20,000 | 414,200 | 20.710 | 10.29 | 10.29 | 10.49 | 10.29 | 10.42 | 39,938 | 10.371 | -2.14% |
| 2013-04-08 | 0 | 21.00 | 21.00 | 22.65 | 21.00 | 21.05 | 22,000 | 462,100 | 21.005 | 10.52 | 10.52 | 11.34 | 10.52 | 10.54 | 43,932 | 10.519 | -4.76% |
| 2013-04-05 | 0 | 22.05 | 21.00 | 22.30 | 22.05 | 22.05 | 10,000 | 220,500 | 22.050 | 11.04 | 10.52 | 11.17 | 11.04 | 11.04 | 19,969 | 11.042 | -1.12% |
| 2013-04-03 | 0 | 22.30 | 22.10 | 22.30 | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 11.17 | 11.07 | 11.17 | 11.17 | 11.17 | 3,994 | 11.167 | 0.00% |
| 2013-04-02 | 0 | 22.30 | 22.10 | 22.40 | - | - | 0 | 0 | - | 11.17 | 11.07 | 11.22 | - | - | 0 | - | 0.00% |
| 2013-03-28 | 0 | 22.30 | 22.05 | 22.70 | - | - | 0 | 0 | - | 11.17 | 11.04 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-03-27 | 0 | 22.30 | 22.20 | 22.65 | - | - | 0 | 0 | - | 11.17 | 11.12 | 11.34 | - | - | 0 | - | 0.00% |
| 2013-03-26 | 0 | 22.30 | 22.00 | 22.70 | - | - | 0 | 0 | - | 11.17 | 11.02 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-03-25 | 0 | 22.30 | 22.20 | 22.45 | - | - | 0 | 0 | - | 11.17 | 11.12 | 11.24 | - | - | 0 | - | 0.00% |
| 2013-03-22 | 0 | 22.30 | 22.30 | 22.50 | 22.30 | 22.30 | 8,000 | 178,400 | 22.300 | 11.17 | 11.17 | 11.27 | 11.17 | 11.17 | 15,975 | 11.167 | 0.00% |
| 2013-03-21 | 0 | 22.30 | 22.30 | 22.75 | - | - | 0 | 0 | - | 11.17 | 11.17 | 11.39 | - | - | 0 | - | 1.36% |
| 2013-03-20 | 0 | 22.00 | 21.50 | 22.70 | - | - | 0 | 0 | - | 11.02 | 10.77 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-03-19 | 0 | 22.00 | 21.90 | 22.55 | 22.00 | 22.00 | 100,000 | 2,200,000 | 22.000 | 11.02 | 10.97 | 11.29 | 11.02 | 11.02 | 199,689 | 11.017 | 0.00% |
| 2013-03-18 | 0 | 22.00 | 22.00 | 22.80 | 22.00 | 22.00 | 2,000 | 44,000 | 22.000 | 11.02 | 11.02 | 11.42 | 11.02 | 11.02 | 3,994 | 11.017 | 0.00% |
| 2013-03-15 | 0 | 22.00 | 22.00 | 22.55 | - | - | 0 | 0 | - | 11.02 | 11.02 | 11.29 | - | - | 0 | - | 0.92% |
| 2013-03-14 | 0 | 21.80 | 19.00 | 22.60 | - | - | 0 | 0 | - | 10.92 | 9.515 | 11.32 | - | - | 0 | - | 0.00% |
| 2013-03-13 | 0 | 21.80 | 21.70 | 22.50 | 21.60 | 21.80 | 8,000 | 173,600 | 21.700 | 10.92 | 10.87 | 11.27 | 10.82 | 10.92 | 15,975 | 10.867 | 0.00% |
| 2013-03-12 | 0 | 21.80 | 21.45 | 22.30 | 21.80 | 22.30 | 12,000 | 266,600 | 22.217 | 10.92 | 10.74 | 11.17 | 10.92 | 11.17 | 23,963 | 11.126 | -2.24% |
| 2013-03-11 | 0 | 22.30 | 22.30 | 22.60 | 22.30 | 22.30 | 8,000 | 178,400 | 22.300 | 11.17 | 11.17 | 11.32 | 11.17 | 11.17 | 15,975 | 11.167 | 0.22% |
| 2013-03-08 | 0 | 22.25 | 22.20 | 22.75 | 22.25 | 22.30 | 16,000 | 356,700 | 22.294 | 11.14 | 11.12 | 11.39 | 11.14 | 11.17 | 31,950 | 11.164 | -0.89% |
| 2013-03-07 | 0 | 22.45 | 22.00 | 22.80 | - | - | 0 | 0 | - | 11.24 | 11.02 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-03-06 | 0 | 22.45 | 22.00 | 22.80 | - | - | 0 | 0 | - | 11.24 | 11.02 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-03-05 | 0 | 22.45 | 21.90 | 22.80 | - | - | 0 | 0 | - | 11.24 | 10.97 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-03-04 | 0 | 22.45 | 22.05 | 22.80 | - | - | 0 | 0 | - | 11.24 | 11.04 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-03-01 | 0 | 22.45 | 22.25 | 22.70 | - | - | 0 | 0 | - | 11.24 | 11.14 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-02-28 | 0 | 22.45 | 22.45 | 22.70 | 22.45 | 22.45 | 2,000 | 44,900 | 22.450 | 11.24 | 11.24 | 11.37 | 11.24 | 11.24 | 3,994 | 11.242 | 0.00% |
| 2013-02-27 | 0 | 22.45 | 22.20 | 22.55 | 22.00 | 22.45 | 12,000 | 264,900 | 22.075 | 11.24 | 11.12 | 11.29 | 11.02 | 11.24 | 23,963 | 11.055 | 2.05% |
| 2013-02-26 | 0 | 22.00 | 21.90 | 22.20 | 22.00 | 22.00 | 12,000 | 264,000 | 22.000 | 11.02 | 10.97 | 11.12 | 11.02 | 11.02 | 23,963 | 11.017 | -0.45% |
| 2013-02-25 | 0 | 22.10 | 22.10 | 22.60 | - | - | 0 | 0 | - | 11.07 | 11.07 | 11.32 | - | - | 0 | - | 0.45% |
| 2013-02-22 | 0 | 22.00 | 21.90 | 22.70 | 22.00 | 22.00 | 6,000 | 132,000 | 22.000 | 11.02 | 10.97 | 11.37 | 11.02 | 11.02 | 11,981 | 11.017 | -0.68% |
| 2013-02-21 | 0 | 22.15 | 21.10 | 22.45 | - | - | 0 | 0 | - | 11.09 | 10.57 | 11.24 | - | - | 0 | - | 0.00% |
| 2013-02-20 | 0 | 22.15 | 22.15 | 22.80 | - | - | 0 | 0 | - | 11.09 | 11.09 | 11.42 | - | - | 0 | - | 0.00% |
| 2013-02-19 | 0 | 22.15 | 22.05 | 22.70 | - | - | 0 | 0 | - | 11.09 | 11.04 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-02-18 | 0 | 22.15 | 22.15 | 22.45 | 22.10 | 22.10 | 2,000 | 44,200 | 22.100 | 11.09 | 11.09 | 11.24 | 11.07 | 11.07 | 3,994 | 11.067 | -0.23% |
| 2013-02-15 | 0 | 22.20 | 22.00 | 22.20 | - | - | 0 | 0 | - | 11.12 | 11.02 | 11.12 | - | - | 0 | - | 0.00% |
| 2013-02-14 | 0 | 22.20 | 22.10 | 22.50 | - | - | 0 | 0 | - | 11.12 | 11.07 | 11.27 | - | - | 0 | - | 0.00% |
| 2013-02-08 | 0 | 22.20 | 22.15 | 23.00 | 22.00 | 22.20 | 20,000 | 442,000 | 22.100 | 11.12 | 11.09 | 11.52 | 11.02 | 11.12 | 39,938 | 11.067 | 0.91% |
| 2013-02-07 | 0 | 22.00 | 22.00 | 22.20 | 21.00 | 22.10 | 200,000 | 4,317,000 | 21.585 | 11.02 | 11.02 | 11.12 | 10.52 | 11.07 | 399,377 | 10.809 | -0.23% |
| 2013-02-06 | 0 | 22.05 | 22.00 | 22.70 | - | - | 0 | 0 | - | 11.04 | 11.02 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-02-05 | 0 | 22.05 | 22.00 | 22.50 | 22.00 | 22.05 | 44,460 | 978,128 | 22.000 | 11.04 | 11.02 | 11.27 | 11.02 | 11.04 | 88,782 | 11.017 | -0.68% |
| 2013-02-04 | 0 | 22.20 | 22.10 | 22.90 | 22.20 | 22.30 | 32,000 | 712,400 | 22.263 | 11.12 | 11.07 | 11.47 | 11.12 | 11.17 | 63,900 | 11.149 | -0.45% |
| 2013-02-01 | 0 | 22.30 | 22.30 | 22.70 | - | - | 0 | 0 | - | 11.17 | 11.17 | 11.37 | - | - | 0 | - | 0.00% |
| 2013-01-31 | 0 | 22.30 | 22.10 | 22.30 | 22.30 | 22.30 | 2,000 | 44,600 | 22.300 | 11.17 | 11.07 | 11.17 | 11.17 | 11.17 | 3,994 | 11.167 | 0.00% |
| 2013-01-30 | 0 | 22.30 | 22.30 | 22.50 | 22.20 | 22.30 | 26,000 | 579,200 | 22.277 | 11.17 | 11.17 | 11.27 | 11.12 | 11.17 | 51,919 | 11.156 | 0.45% |
| 2013-01-29 | 0 | 22.20 | 22.10 | 22.30 | - | - | 0 | 0 | - | 11.12 | 11.07 | 11.17 | - | - | 0 | - | 0.00% |
| 2013-01-28 | 0 | 22.20 | 22.10 | 22.30 | 22.20 | 22.20 | 2,000 | 44,400 | 22.200 | 11.12 | 11.07 | 11.17 | 11.12 | 11.12 | 3,994 | 11.117 | 0.00% |
| 2013-01-25 | 0 | 22.20 | 22.20 | 22.50 | - | - | 0 | 0 | - | 11.12 | 11.12 | 11.27 | - | - | 0 | - | 0.23% |
| 2013-01-24 | 0 | 22.15 | 22.15 | 22.40 | 22.00 | 22.10 | 12,000 | 265,000 | 22.083 | 11.09 | 11.09 | 11.22 | 11.02 | 11.07 | 23,963 | 11.059 | 0.68% |
| 2013-01-23 | 0 | 22.00 | 22.00 | 22.20 | - | - | 0 | 0 | - | 11.02 | 11.02 | 11.12 | - | - | 0 | - | 0.00% |
| 2013-01-22 | 0 | 22.00 | 21.95 | 22.00 | 21.80 | 22.00 | 18,000 | 393,800 | 21.878 | 11.02 | 10.99 | 11.02 | 10.92 | 11.02 | 35,944 | 10.956 | 1.38% |
| 2013-01-21 | 0 | 21.70 | 21.70 | 21.80 | 21.70 | 21.80 | 10,000 | 217,400 | 21.740 | 10.87 | 10.87 | 10.92 | 10.87 | 10.92 | 19,969 | 10.887 | 0.46% |
| 2013-01-18 | 0 | 21.60 | 21.50 | 22.00 | 21.50 | 21.65 | 31,000 | 667,900 | 21.545 | 10.82 | 10.77 | 11.02 | 10.77 | 10.84 | 61,904 | 10.789 | 1.41% |
| 2013-01-17 | 0 | 21.30 | 21.25 | 21.50 | 21.20 | 21.30 | 60,000 | 1,277,400 | 21.290 | 10.67 | 10.64 | 10.77 | 10.62 | 10.67 | 119,813 | 10.662 | 0.00% |
| 2013-01-16 | 0 | 21.30 | 21.30 | 21.50 | 21.20 | 21.25 | 80,000 | 1,696,200 | 21.203 | 10.67 | 10.67 | 10.77 | 10.62 | 10.64 | 159,751 | 10.618 | 0.47% |
| 2013-01-15 | 0 | 21.20 | 21.20 | 21.30 | 21.15 | 21.25 | 101,000 | 2,141,200 | 21.200 | 10.62 | 10.62 | 10.67 | 10.59 | 10.64 | 201,686 | 10.617 | 0.24% |
| 2013-01-14 | 0 | 21.15 | 21.05 | 21.20 | 21.00 | 21.15 | 84,000 | 1,764,600 | 21.007 | 10.59 | 10.54 | 10.62 | 10.52 | 10.59 | 167,739 | 10.520 | 1.20% |
| 2013-01-11 | 0 | 20.90 | 20.80 | 21.00 | 20.90 | 21.00 | 50,000 | 1,048,000 | 20.960 | 10.47 | 10.42 | 10.52 | 10.47 | 10.52 | 99,844 | 10.496 | -0.48% |
| 2013-01-10 | 0 | 21.00 | 21.00 | 21.25 | 20.95 | 21.20 | 24,000 | 504,300 | 21.013 | 10.52 | 10.52 | 10.64 | 10.49 | 10.62 | 47,925 | 10.523 | -1.41% |
| 2013-01-09 | 0 | 21.30 | 21.20 | 21.30 | 21.00 | 21.40 | 42,000 | 882,800 | 21.019 | 10.67 | 10.62 | 10.67 | 10.52 | 10.72 | 83,869 | 10.526 | 2.40% |
| 2013-01-08 | 0 | 20.80 | 20.75 | 20.95 | 20.80 | 20.80 | 60,000 | 1,248,000 | 20.800 | 10.42 | 10.39 | 10.49 | 10.42 | 10.42 | 119,813 | 10.416 | 0.97% |
| 2013-01-07 | 0 | 20.60 | 20.60 | 21.10 | 20.60 | 20.75 | 148,000 | 3,052,700 | 20.626 | 10.32 | 10.32 | 10.57 | 10.32 | 10.39 | 295,539 | 10.329 | 0.00% |
| 2013-01-04 | 0 | 20.60 | 20.60 | 20.90 | 20.60 | 20.60 | 74,000 | 1,524,400 | 20.600 | 10.32 | 10.32 | 10.47 | 10.32 | 10.32 | 147,770 | 10.316 | 0.00% |
| 2013-01-03 | 0 | 20.60 | 20.55 | 20.70 | 20.60 | 20.85 | 115,000 | 2,387,550 | 20.761 | 10.32 | 10.29 | 10.37 | 10.32 | 10.44 | 229,642 | 10.397 | -0.96% |
| 2013-01-02 | 0 | 20.80 | 20.70 | 21.00 | 20.80 | 20.90 | 72,000 | 1,497,800 | 20.803 | 10.42 | 10.37 | 10.52 | 10.42 | 10.47 | 143,776 | 10.418 | -0.95% |
| 2012-12-31 | 0 | 21.00 | 20.40 | 21.00 | - | - | 0 | 0 | - | 10.52 | 10.22 | 10.52 | - | - | 0 | - | 0.00% |
| 2012-12-28 | 0 | 21.00 | 20.80 | 21.00 | 20.90 | 21.00 | 12,000 | 251,300 | 20.942 | 10.52 | 10.42 | 10.52 | 10.47 | 10.52 | 23,963 | 10.487 | 0.00% |
| 2012-12-27 | 0 | 21.00 | 20.50 | 21.00 | - | - | 0 | 0 | - | 10.52 | 10.27 | 10.52 | - | - | 0 | - | 0.00% |
| 2012-12-24 | 0 | 21.00 | 20.20 | 21.00 | - | - | 0 | 0 | - | 10.52 | 10.12 | 10.52 | - | - | 0 | - | 0.00% |
| 2012-12-21 | 0 | 21.00 | 20.50 | - | - | - | 0 | 0 | - | 10.52 | 10.27 | - | - | - | 0 | - | 0.00% |
| 2012-12-20 | 0 | 21.00 | 20.70 | 21.00 | - | - | 0 | 0 | - | 10.52 | 10.37 | 10.52 | - | - | 0 | - | 0.00% |
| 2012-12-19 | 0 | 21.00 | 20.70 | 21.00 | - | - | 0 | 0 | - | 10.52 | 10.37 | 10.52 | - | - | 0 | - | 0.00% |
| 2012-12-18 | 0 | 21.00 | 20.80 | 21.20 | 20.75 | 21.00 | 6,000 | 125,500 | 20.917 | 10.52 | 10.42 | 10.62 | 10.39 | 10.52 | 11,981 | 10.475 | 1.20% |
| 2012-12-17 | 0 | 20.75 | 20.50 | 21.20 | - | - | 0 | 0 | - | 10.39 | 10.27 | 10.62 | - | - | 0 | - | -0.00% |
| 2012-12-14 | 0 | 21.20 | 21.20 | - | 21.10 | 21.10 | 12,000 | 253,200 | 21.100 | 10.39 | 10.39 | - | 10.34 | 10.34 | 24,482 | 10.342 | 0.95% |
| 2012-12-13 | 0 | 21.00 | 20.40 | 21.30 | 21.00 | 21.05 | 8,000 | 168,200 | 21.025 | 10.29 | 9.999 | 10.44 | 10.29 | 10.32 | 16,322 | 10.305 | -1.41% |
| 2012-12-12 | 0 | 21.30 | 21.20 | 21.40 | 21.20 | 21.30 | 12,000 | 255,000 | 21.250 | 10.44 | 10.39 | 10.49 | 10.39 | 10.44 | 24,482 | 10.416 | 0.47% |
| 2012-12-11 | 0 | 21.20 | 20.00 | 21.20 | 21.20 | 21.20 | 4,000 | 84,800 | 21.200 | 10.39 | 9.803 | 10.39 | 10.39 | 10.39 | 8,161 | 10.391 | 0.00% |
| 2012-12-10 | 0 | 21.20 | 20.90 | 21.30 | 21.00 | 21.20 | 34,000 | 719,200 | 21.153 | 10.39 | 10.24 | 10.44 | 10.29 | 10.39 | 69,367 | 10.368 | 1.44% |
| 2012-12-07 | 0 | 20.90 | 20.90 | 21.20 | - | - | 0 | 0 | - | 10.24 | 10.24 | 10.39 | - | - | 0 | - | 0.97% |
| 2012-12-06 | 0 | 20.70 | 20.40 | 21.00 | 20.70 | 20.70 | 2,000 | 41,400 | 20.700 | 10.15 | 9.999 | 10.29 | 10.15 | 10.15 | 4,080 | 10.146 | 0.00% |
| 2012-12-05 | 0 | 20.70 | 20.70 | 21.00 | 20.70 | 20.70 | 2,000 | 41,400 | 20.700 | 10.15 | 10.15 | 10.29 | 10.15 | 10.15 | 4,080 | 10.146 | -0.96% |
| 2012-12-04 | 0 | 20.90 | 20.50 | 21.00 | 20.90 | 20.90 | 10,000 | 209,000 | 20.900 | 10.24 | 10.05 | 10.29 | 10.24 | 10.24 | 20,402 | 10.244 | 0.48% |
| 2012-12-03 | 0 | 20.80 | 20.60 | 20.90 | 20.60 | 20.80 | 6,000 | 124,400 | 20.733 | 10.20 | 10.10 | 10.24 | 10.10 | 10.20 | 12,241 | 10.162 | 0.48% |
| 2012-11-30 | 0 | 20.70 | 20.30 | 20.70 | 19.80 | 21.00 | 24,000 | 484,600 | 20.192 | 10.15 | 9.950 | 10.15 | 9.705 | 10.29 | 48,965 | 9.8969 | 7.25% |
| 2012-11-29 | 0 | 19.30 | 19.30 | 19.50 | - | - | 4,000 | 76,800 | 19.200 | 9.460 | 9.460 | 9.558 | - | - | 8,161 | 9.4109 | 0.00% |
| 2012-11-28 | 0 | 19.30 | 19.20 | 19.50 | - | - | 0 | 0 | - | 9.460 | 9.411 | 9.558 | - | - | 0 | - | 0.00% |
| 2012-11-27 | 0 | 19.30 | 19.02 | 19.60 | 19.30 | 19.30 | 10,000 | 193,000 | 19.300 | 9.460 | 9.323 | 9.607 | 9.460 | 9.460 | 20,402 | 9.4599 | 1.05% |
| 2012-11-26 | 0 | 19.10 | 19.00 | 19.10 | 19.10 | 19.10 | 50,000 | 955,000 | 19.100 | 9.362 | 9.313 | 9.362 | 9.362 | 9.362 | 102,010 | 9.3619 | -0.52% |
| 2012-11-23 | 0 | 19.20 | 19.20 | - | 19.12 | 19.20 | 18,000 | 345,440 | 19.191 | 9.411 | 9.411 | - | 9.372 | 9.411 | 36,723 | 9.4065 | 0.42% |
| 2012-11-22 | 0 | 19.12 | 19.12 | 19.20 | 19.10 | 19.20 | 20,000 | 382,760 | 19.138 | 9.372 | 9.372 | 9.411 | 9.362 | 9.411 | 40,804 | 9.3805 | 0.10% |
| 2012-11-21 | 0 | 19.10 | 19.10 | 19.14 | 19.10 | 19.20 | 8,000 | 153,400 | 19.175 | 9.362 | 9.362 | 9.381 | 9.362 | 9.411 | 16,322 | 9.3986 | 0.53% |
| 2012-11-20 | 0 | 19.00 | 18.92 | 19.10 | 19.00 | 19.10 | 80,000 | 1,521,000 | 19.013 | 9.313 | 9.274 | 9.362 | 9.313 | 9.362 | 163,215 | 9.3190 | 0.00% |
| 2012-11-19 | 0 | 19.00 | 19.00 | 19.30 | - | - | 0 | 0 | - | 9.313 | 9.313 | 9.460 | - | - | 0 | - | 0.00% |
| 2012-11-16 | 0 | 19.00 | 18.80 | 19.10 | - | - | 0 | 0 | - | 9.313 | 9.215 | 9.362 | - | - | 0 | - | 0.00% |
| 2012-11-15 | 0 | 19.00 | 18.80 | - | 19.00 | 19.00 | 14,000 | 266,000 | 19.000 | 9.313 | 9.215 | - | 9.313 | 9.313 | 28,563 | 9.3128 | 0.00% |
| 2012-11-14 | 0 | 19.00 | 16.00 | 19.00 | - | - | 0 | 0 | - | 9.313 | 7.842 | 9.313 | - | - | 0 | - | 0.00% |
| 2012-11-13 | 0 | 19.00 | 16.00 | - | 19.00 | 19.00 | 6,000 | 114,000 | 19.000 | 9.313 | 7.842 | - | 9.313 | 9.313 | 12,241 | 9.3128 | 0.00% |
| 2012-11-12 | 0 | 19.00 | 18.80 | 19.10 | - | - | 0 | 0 | - | 9.313 | 9.215 | 9.362 | - | - | 0 | - | 0.00% |
| 2012-11-09 | 0 | 19.00 | 19.00 | 19.18 | 19.00 | 19.00 | 24,000 | 456,000 | 19.000 | 9.313 | 9.313 | 9.401 | 9.313 | 9.313 | 48,965 | 9.3128 | 0.00% |
| 2012-11-08 | 0 | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 32,000 | 608,000 | 19.000 | 9.313 | 9.313 | 9.411 | 9.313 | 9.313 | 65,286 | 9.3128 | 0.00% |
| 2012-11-07 | 0 | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 4,000 | 76,000 | 19.000 | 9.313 | 9.313 | 9.411 | 9.313 | 9.313 | 8,161 | 9.3128 | 0.00% |
| 2012-11-06 | 0 | 19.00 | 18.80 | 19.10 | 18.70 | 19.00 | 10,000 | 188,200 | 18.820 | 9.313 | 9.215 | 9.362 | 9.166 | 9.313 | 20,402 | 9.2246 | 2.15% |
| 2012-11-05 | 0 | 18.60 | 18.60 | 18.80 | 18.50 | 18.60 | 12,000 | 222,200 | 18.517 | 9.117 | 9.117 | 9.215 | 9.068 | 9.117 | 24,482 | 9.0759 | -0.53% |
| 2012-11-02 | 0 | 18.70 | 18.70 | 19.00 | 18.70 | 19.00 | 10,000 | 189,000 | 18.900 | 9.166 | 9.166 | 9.313 | 9.166 | 9.313 | 20,402 | 9.2638 | -2.60% |
| 2012-11-01 | 0 | 19.20 | 19.00 | 19.20 | - | - | 0 | 0 | - | 9.411 | 9.313 | 9.411 | - | - | 0 | - | 0.00% |
| 2012-10-31 | 0 | 19.20 | 19.00 | 19.30 | 19.20 | 19.20 | 2,000 | 38,400 | 19.200 | 9.411 | 9.313 | 9.460 | 9.411 | 9.411 | 4,080 | 9.4109 | -0.62% |
| 2012-10-30 | 0 | 19.32 | 19.20 | 19.32 | - | - | 0 | 0 | - | 9.470 | 9.411 | 9.470 | - | - | 0 | - | 0.00% |
| 2012-10-29 | 0 | 19.32 | 19.32 | 19.60 | - | - | 0 | 0 | - | 9.470 | 9.470 | 9.607 | - | - | 0 | - | 0.00% |
| 2012-10-26 | 0 | 19.32 | 19.30 | 19.40 | 19.32 | 19.32 | 2,000 | 38,640 | 19.320 | 9.470 | 9.460 | 9.509 | 9.470 | 9.470 | 4,080 | 9.4697 | 0.31% |
| 2012-10-25 | 0 | 19.26 | 19.20 | 19.26 | 19.30 | 19.30 | 50,000 | 965,000 | 19.300 | 9.440 | 9.411 | 9.440 | 9.460 | 9.460 | 102,010 | 9.4599 | -0.21% |
| 2012-10-24 | 0 | 19.30 | 19.30 | 19.60 | 19.30 | 19.30 | 2,000 | 38,600 | 19.300 | 9.460 | 9.460 | 9.607 | 9.460 | 9.460 | 4,080 | 9.4599 | 1.05% |
| 2012-10-22 | 0 | 19.10 | 19.10 | 19.98 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 9.362 | 9.362 | 9.793 | 9.313 | 9.313 | 20,402 | 9.3128 | 0.53% |
| 2012-10-19 | 0 | 19.00 | 19.00 | 19.20 | 19.00 | 19.00 | 108,000 | 2,052,000 | 19.000 | 9.313 | 9.313 | 9.411 | 9.313 | 9.313 | 220,341 | 9.3128 | 0.00% |
| 2012-10-18 | 0 | 19.00 | 18.96 | 19.28 | 19.00 | 19.00 | 30,000 | 570,000 | 19.000 | 9.313 | 9.293 | 9.450 | 9.313 | 9.313 | 61,206 | 9.3128 | 0.64% |
| 2012-10-17 | 0 | 18.88 | 18.80 | 19.00 | 18.80 | 19.00 | 22,000 | 416,560 | 18.935 | 9.254 | 9.215 | 9.313 | 9.215 | 9.313 | 44,884 | 9.2808 | 1.83% |
| 2012-10-16 | 0 | 18.54 | 18.54 | 18.80 | - | - | 0 | 0 | - | 9.087 | 9.087 | 9.215 | - | - | 0 | - | 0.22% |
| 2012-10-15 | 0 | 18.50 | 18.50 | - | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 9.068 | 9.068 | - | 9.068 | 9.068 | 4,080 | 9.0678 | 0.54% |
| 2012-10-12 | 0 | 18.40 | 18.40 | 18.80 | - | - | 0 | 0 | - | 9.019 | 9.019 | 9.215 | - | - | 0 | - | 0.00% |
| 2012-10-11 | 0 | 18.40 | 18.40 | - | - | - | 0 | 0 | - | 9.019 | 9.019 | - | - | - | 0 | - | 0.55% |
| 2012-10-10 | 0 | 18.30 | 18.30 | - | 18.30 | 18.30 | 10,000 | 183,000 | 18.300 | 8.970 | 8.970 | - | 8.970 | 8.970 | 20,402 | 8.9697 | 0.00% |
| 2012-10-09 | 0 | 18.30 | 18.30 | - | 18.30 | 18.50 | 12,000 | 221,600 | 18.467 | 8.970 | 8.970 | - | 8.970 | 9.068 | 24,482 | 9.0514 | 0.00% |
| 2012-10-08 | 0 | 18.30 | 18.20 | 18.40 | 18.20 | 18.30 | 20,000 | 364,480 | 18.224 | 8.970 | 8.921 | 9.019 | 8.921 | 8.970 | 40,804 | 8.9325 | 0.55% |
| 2012-10-05 | 0 | 18.20 | 18.20 | 18.30 | 18.00 | 18.10 | 16,000 | 288,800 | 18.050 | 8.921 | 8.921 | 8.970 | 8.823 | 8.872 | 32,643 | 8.8472 | 1.11% |
| 2012-10-04 | 0 | 18.00 | 18.00 | 18.10 | 18.00 | 18.00 | 48,000 | 864,000 | 18.000 | 8.823 | 8.823 | 8.872 | 8.823 | 8.823 | 97,929 | 8.8227 | 0.00% |
| 2012-10-03 | 0 | 18.00 | 18.00 | 18.30 | - | - | 0 | 0 | - | 8.823 | 8.823 | 8.970 | - | - | 0 | - | 0.00% |
| 2012-09-28 | 0 | 18.00 | 17.80 | - | 17.80 | 18.00 | 6,000 | 107,200 | 17.867 | 8.823 | 8.725 | - | 8.725 | 8.823 | 12,241 | 8.7573 | 1.69% |
| 2012-09-27 | 0 | 17.70 | 17.70 | 18.00 | 17.70 | 17.70 | 10,000 | 177,000 | 17.700 | 8.676 | 8.676 | 8.823 | 8.676 | 8.676 | 20,402 | 8.6756 | 0.57% |
| 2012-09-26 | 0 | 17.60 | 17.60 | - | - | - | 0 | 0 | - | 8.627 | 8.627 | - | - | - | 0 | - | 0.57% |
| 2012-09-25 | 0 | 17.50 | 17.50 | 17.80 | 17.50 | 17.50 | 24,000 | 420,000 | 17.500 | 8.578 | 8.578 | 8.725 | 8.578 | 8.578 | 48,965 | 8.5776 | -1.69% |
| 2012-09-24 | 0 | 17.80 | 17.40 | 17.80 | - | - | 0 | 0 | - | 8.725 | 8.529 | 8.725 | - | - | 0 | - | 0.00% |
| 2012-09-21 | 0 | 17.80 | 17.22 | 17.80 | - | - | 0 | 0 | - | 8.725 | 8.440 | 8.725 | - | - | 0 | - | -0.45% |
| 2012-09-20 | 0 | 17.88 | 17.10 | 17.88 | 17.90 | 18.00 | 6,000 | 107,760 | 17.960 | 8.764 | 8.382 | 8.764 | 8.774 | 8.823 | 12,241 | 8.8031 | 5.18% |
| 2012-09-19 | 0 | 17.00 | 16.90 | 17.08 | 16.90 | 17.10 | 132,000 | 2,240,600 | 16.974 | 8.333 | 8.284 | 8.372 | 8.284 | 8.382 | 269,306 | 8.3199 | 0.59% |
| 2012-09-18 | 0 | 16.90 | 16.70 | 16.90 | - | - | 0 | 0 | - | 8.284 | 8.185 | 8.284 | - | - | 0 | - | 0.00% |
| 2012-09-17 | 0 | 16.90 | 16.80 | 16.90 | - | - | 0 | 0 | - | 8.284 | 8.235 | 8.284 | - | - | 0 | - | 0.00% |
| 2012-09-14 | 0 | 16.90 | 16.86 | 16.98 | 16.90 | 17.00 | 165,780 | 2,808,904 | 16.944 | 8.284 | 8.264 | 8.323 | 8.284 | 8.333 | 338,223 | 8.3049 | -0.59% |
| 2012-09-13 | 0 | 17.00 | - | - | 17.00 | 17.00 | 18,000 | 306,000 | 17.000 | 8.333 | - | - | 8.333 | 8.333 | 36,723 | 8.3325 | 0.00% |
| 2012-09-12 | 0 | 17.00 | 16.80 | 17.00 | - | - | 0 | 0 | - | 8.333 | 8.235 | 8.333 | - | - | 0 | - | 0.00% |
| 2012-09-11 | 0 | 17.00 | 16.42 | 17.00 | - | - | 0 | 0 | - | 8.333 | 8.048 | 8.333 | - | - | 0 | - | 0.00% |
| 2012-09-10 | 0 | 17.00 | 16.54 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 8.333 | 8.107 | 8.333 | 8.333 | 8.333 | 8,161 | 8.3325 | 0.00% |
| 2012-09-07 | 0 | 17.00 | 16.50 | 17.00 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 8.333 | 8.087 | 8.333 | 8.333 | 8.333 | 4,080 | 8.3325 | 1.49% |
| 2012-09-06 | 0 | 17.30 | 17.30 | 17.50 | - | - | 0 | 0 | - | 8.210 | 8.210 | 8.305 | - | - | 0 | - | 0.58% |
| 2012-09-05 | 0 | 17.20 | 17.10 | 17.30 | - | - | 0 | 0 | - | 8.163 | 8.115 | 8.210 | - | - | 0 | - | 0.00% |
| 2012-09-04 | 0 | 17.20 | 17.20 | 17.50 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 8.163 | 8.163 | 8.305 | 8.163 | 8.163 | 4,214 | 8.1625 | -0.58% |
| 2012-09-03 | 0 | 17.30 | 17.20 | 17.30 | - | - | 0 | 0 | - | 8.210 | 8.163 | 8.210 | - | - | 0 | - | 0.00% |
| 2012-08-31 | 0 | 17.30 | 13.24 | 17.30 | 17.30 | 17.30 | 14,000 | 242,200 | 17.300 | 8.210 | 6.283 | 8.210 | 8.210 | 8.210 | 29,501 | 8.2100 | 0.00% |
| 2012-08-30 | 0 | 17.30 | 17.10 | - | 17.10 | 17.30 | 14,000 | 239,800 | 17.129 | 8.210 | 8.115 | - | 8.115 | 8.210 | 29,501 | 8.1287 | 1.76% |
| 2012-08-29 | 0 | 17.00 | 16.80 | 17.30 | - | - | 0 | 0 | - | 8.068 | 7.973 | 8.210 | - | - | 0 | - | 0.00% |
| 2012-08-28 | 0 | 17.00 | 16.90 | - | 17.00 | 17.00 | 12,000 | 204,000 | 17.000 | 8.068 | 8.020 | - | 8.068 | 8.068 | 25,286 | 8.0676 | 0.59% |
| 2012-08-27 | 0 | 16.90 | 16.90 | - | - | - | 0 | 0 | - | 8.020 | 8.020 | - | - | - | 0 | - | 0.00% |
| 2012-08-24 | 0 | 16.90 | 16.80 | 16.90 | - | - | 2,000 | 34,000 | 17.000 | 8.020 | 7.973 | 8.020 | - | - | 4,214 | 8.0676 | -0.59% |
| 2012-08-23 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 8.068 | 8.020 | 8.068 | 8.068 | 8.068 | 8,429 | 8.0676 | 0.59% |
| 2012-08-22 | 0 | 16.90 | 16.80 | 16.90 | 17.00 | 17.00 | 10,000 | 170,000 | 17.000 | 8.020 | 7.973 | 8.020 | 8.068 | 8.068 | 21,072 | 8.0676 | 0.60% |
| 2012-08-21 | 0 | 16.80 | 16.72 | 17.00 | 16.72 | 16.80 | 14,000 | 234,880 | 16.777 | 7.973 | 7.935 | 8.068 | 7.935 | 7.973 | 29,501 | 7.9619 | 0.48% |
| 2012-08-20 | 0 | 16.72 | 16.72 | 17.00 | - | - | 0 | 0 | - | 7.935 | 7.935 | 8.068 | - | - | 0 | - | 0.00% |
| 2012-08-17 | 0 | 16.72 | 16.72 | 16.90 | 16.72 | 16.72 | 30,000 | 501,600 | 16.720 | 7.935 | 7.935 | 8.020 | 7.935 | 7.935 | 63,216 | 7.9348 | -0.48% |
| 2012-08-16 | 0 | 16.80 | 16.72 | 16.90 | - | - | 0 | 0 | - | 7.973 | 7.935 | 8.020 | - | - | 0 | - | 0.00% |
| 2012-08-15 | 0 | 16.80 | 16.72 | 17.00 | - | - | 0 | 0 | - | 7.973 | 7.935 | 8.068 | - | - | 0 | - | 0.00% |
| 2012-08-14 | 0 | 16.80 | 16.70 | 16.90 | 16.80 | 16.80 | 20,000 | 336,000 | 16.800 | 7.973 | 7.925 | 8.020 | 7.973 | 7.973 | 42,144 | 7.9727 | 0.00% |
| 2012-08-13 | 0 | 16.80 | 16.70 | 16.80 | - | - | 0 | 0 | - | 7.973 | 7.925 | 7.973 | - | - | 0 | - | 0.00% |
| 2012-08-10 | 0 | 16.80 | 16.72 | - | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 7.973 | 7.935 | - | 7.973 | 7.973 | 21,072 | 7.9727 | 0.24% |
| 2012-08-09 | 0 | 16.76 | 16.70 | 17.10 | - | - | 0 | 0 | - | 7.954 | 7.925 | 8.115 | - | - | 0 | - | 0.00% |
| 2012-08-08 | 0 | 16.76 | 16.72 | - | 16.76 | 16.76 | 10,000 | 167,600 | 16.760 | 7.954 | 7.935 | - | 7.954 | 7.954 | 21,072 | 7.9537 | 0.36% |
| 2012-08-07 | 0 | 16.70 | 16.70 | 17.10 | - | - | 0 | 0 | - | 7.925 | 7.925 | 8.115 | - | - | 0 | - | 0.00% |
| 2012-08-06 | 0 | 16.70 | 16.70 | - | - | - | 0 | 0 | - | 7.925 | 7.925 | - | - | - | 0 | - | 0.00% |
| 2012-08-03 | 0 | 16.70 | 16.68 | 17.00 | - | - | 0 | 0 | - | 7.925 | 7.916 | 8.068 | - | - | 0 | - | 0.00% |
| 2012-08-02 | 0 | 16.70 | 16.68 | 17.00 | - | - | 0 | 0 | - | 7.925 | 7.916 | 8.068 | - | - | 0 | - | 0.00% |
| 2012-08-01 | 0 | 16.70 | 16.70 | 16.80 | 16.70 | 16.70 | 2,000 | 33,400 | 16.700 | 7.925 | 7.925 | 7.973 | 7.925 | 7.925 | 4,214 | 7.9253 | 0.60% |
| 2012-07-31 | 0 | 16.60 | 16.60 | 16.90 | 16.50 | 16.50 | 10,000 | 165,000 | 16.500 | 7.878 | 7.878 | 8.020 | 7.830 | 7.830 | 21,072 | 7.8304 | 0.00% |
| 2012-07-30 | 0 | 16.60 | 16.60 | 16.90 | 16.60 | 16.60 | 10,000 | 166,000 | 16.600 | 7.878 | 7.878 | 8.020 | 7.878 | 7.878 | 21,072 | 7.8778 | 0.24% |
| 2012-07-27 | 0 | 16.56 | 16.56 | 16.80 | - | - | 0 | 0 | - | 7.859 | 7.859 | 7.973 | - | - | 0 | - | 0.24% |
| 2012-07-26 | 0 | 16.52 | 16.50 | 16.80 | 16.52 | 16.60 | 40,000 | 662,400 | 16.560 | 7.840 | 7.830 | 7.973 | 7.840 | 7.878 | 84,287 | 7.8588 | -0.48% |
| 2012-07-25 | 0 | 16.60 | 16.50 | 16.70 | 16.60 | 16.80 | 24,000 | 398,800 | 16.617 | 7.878 | 7.830 | 7.925 | 7.878 | 7.973 | 50,572 | 7.8857 | -1.19% |
| 2012-07-24 | 0 | 16.80 | 16.80 | 16.90 | - | - | 0 | 0 | - | 7.973 | 7.973 | 8.020 | - | - | 0 | - | 1.20% |
| 2012-07-23 | 0 | 16.60 | 16.50 | 16.60 | 16.60 | 16.60 | 22,000 | 365,200 | 16.600 | 7.878 | 7.830 | 7.878 | 7.878 | 7.878 | 46,358 | 7.8778 | -1.43% |
| 2012-07-20 | 0 | 16.84 | 16.60 | 16.86 | - | - | 0 | 0 | - | 7.992 | 7.878 | 8.001 | - | - | 0 | - | 0.00% |
| 2012-07-19 | 0 | 16.84 | 16.70 | 16.84 | 16.86 | 16.88 | 12,000 | 202,360 | 16.863 | 7.992 | 7.925 | 7.992 | 8.001 | 8.011 | 25,286 | 8.0028 | -0.82% |
| 2012-07-18 | 0 | 16.98 | 16.50 | 16.98 | - | - | 0 | 0 | - | 8.058 | 7.830 | 8.058 | - | - | 0 | - | 0.00% |
| 2012-07-17 | 0 | 16.98 | 16.60 | 16.98 | 16.98 | 16.98 | 2,000 | 33,960 | 16.980 | 8.058 | 7.878 | 8.058 | 8.058 | 8.058 | 4,214 | 8.0581 | 2.29% |
| 2012-07-16 | 0 | 16.60 | 16.60 | - | - | - | 0 | 0 | - | 7.878 | 7.878 | - | - | - | 0 | - | 0.00% |
| 2012-07-13 | 0 | 16.60 | 16.60 | 16.70 | 16.50 | 16.70 | 50,000 | 831,400 | 16.628 | 7.878 | 7.878 | 7.925 | 7.830 | 7.925 | 105,359 | 7.8911 | -1.78% |
| 2012-07-12 | 0 | 16.90 | 16.50 | 16.90 | - | - | 0 | 0 | - | 8.020 | 7.830 | 8.020 | - | - | 0 | - | 0.00% |
| 2012-07-11 | 0 | 16.90 | 16.76 | 16.90 | 16.90 | 16.90 | 4,000 | 67,600 | 16.900 | 8.020 | 7.954 | 8.020 | 8.020 | 8.020 | 8,429 | 8.0202 | 1.20% |
| 2012-07-10 | 0 | 16.70 | 16.70 | 16.90 | - | - | 0 | 0 | - | 7.925 | 7.925 | 8.020 | - | - | 0 | - | 0.00% |
| 2012-07-09 | 0 | 16.70 | 13.32 | 16.90 | 16.70 | 16.72 | 22,000 | 367,440 | 16.702 | 7.925 | 6.321 | 8.020 | 7.925 | 7.935 | 46,358 | 7.9261 | -0.60% |
| 2012-07-06 | 0 | 16.80 | 16.74 | 16.90 | 16.80 | 16.90 | 64,000 | 1,076,000 | 16.813 | 7.973 | 7.944 | 8.020 | 7.973 | 8.020 | 134,860 | 7.9787 | -1.18% |
| 2012-07-05 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.10 | 10,000 | 170,200 | 17.020 | 8.068 | 7.973 | 8.068 | 8.068 | 8.115 | 21,072 | 8.0771 | 0.00% |
| 2012-07-04 | 0 | 17.00 | 16.82 | 17.00 | - | - | 0 | 0 | - | 8.068 | 7.982 | 8.068 | - | - | 0 | - | -1.16% |
| 2012-07-03 | 0 | 17.20 | 16.44 | 17.20 | 16.90 | 17.30 | 44,000 | 752,200 | 17.095 | 8.163 | 7.802 | 8.163 | 8.020 | 8.210 | 92,716 | 8.1129 | 6.04% |
| 2012-06-29 | 0 | 16.22 | 16.22 | 16.50 | - | - | 0 | 0 | - | 7.697 | 7.697 | 7.830 | - | - | 0 | - | 0.75% |
| 2012-06-28 | 0 | 16.10 | 16.10 | 16.40 | - | - | 0 | 0 | - | 7.641 | 7.641 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-06-27 | 0 | 16.10 | 16.10 | 16.30 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.641 | 7.641 | 7.735 | 7.641 | 7.641 | 42,144 | 7.6405 | 0.00% |
| 2012-06-26 | 0 | 16.10 | 16.10 | 16.40 | 16.10 | 16.10 | 14,000 | 225,400 | 16.100 | 7.641 | 7.641 | 7.783 | 7.641 | 7.641 | 29,501 | 7.6405 | -0.62% |
| 2012-06-25 | 0 | 16.20 | 16.10 | 16.20 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.688 | 7.641 | 7.688 | 7.688 | 7.688 | 4,214 | 7.6880 | 0.12% |
| 2012-06-22 | 0 | 16.18 | 16.10 | 16.20 | - | - | 0 | 0 | - | 7.678 | 7.641 | 7.688 | - | - | 0 | - | 0.00% |
| 2012-06-21 | 0 | 16.18 | 16.10 | 16.20 | - | - | 4,000 | 64,800 | 16.200 | 7.678 | 7.641 | 7.688 | - | - | 8,429 | 7.6880 | 0.00% |
| 2012-06-20 | 0 | 16.18 | 16.10 | 16.20 | 16.18 | 16.18 | 8,000 | 129,440 | 16.180 | 7.678 | 7.641 | 7.688 | 7.678 | 7.678 | 16,857 | 7.6785 | -0.12% |
| 2012-06-19 | 0 | 16.20 | 16.20 | 16.50 | - | - | 0 | 0 | - | 7.688 | 7.688 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-06-18 | 0 | 16.20 | 16.00 | 16.30 | - | - | 0 | 0 | - | 7.688 | 7.593 | 7.735 | - | - | 0 | - | 0.00% |
| 2012-06-15 | 0 | 16.20 | 16.00 | 16.30 | - | - | 0 | 0 | - | 7.688 | 7.593 | 7.735 | - | - | 0 | - | 0.00% |
| 2012-06-14 | 0 | 16.20 | 16.20 | 16.30 | 16.00 | 16.00 | 100,000 | 1,600,000 | 16.000 | 7.688 | 7.688 | 7.735 | 7.593 | 7.593 | 210,718 | 7.5931 | 1.25% |
| 2012-06-13 | 0 | 16.00 | 16.00 | 16.40 | 16.00 | 16.00 | 30,000 | 480,000 | 16.000 | 7.593 | 7.593 | 7.783 | 7.593 | 7.593 | 63,216 | 7.5931 | -0.62% |
| 2012-06-12 | 0 | 16.10 | 16.00 | 16.40 | - | - | 0 | 0 | - | 7.641 | 7.593 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-06-11 | 0 | 16.10 | 16.00 | 16.10 | 16.10 | 16.10 | 36,000 | 579,600 | 16.100 | 7.641 | 7.593 | 7.641 | 7.641 | 7.641 | 75,859 | 7.6405 | 0.00% |
| 2012-06-08 | 0 | 16.10 | 16.00 | 16.10 | 16.10 | 16.10 | 34,000 | 547,400 | 16.100 | 7.641 | 7.593 | 7.641 | 7.641 | 7.641 | 71,644 | 7.6405 | 0.00% |
| 2012-06-07 | 0 | 16.10 | 16.10 | - | - | - | 0 | 0 | - | 7.641 | 7.641 | - | - | - | 0 | - | 0.00% |
| 2012-06-06 | 0 | 16.10 | 16.10 | - | 16.10 | 16.10 | 2,000 | 32,200 | 16.100 | 7.641 | 7.641 | - | 7.641 | 7.641 | 4,214 | 7.6405 | 0.00% |
| 2012-06-05 | 0 | 16.10 | 15.80 | - | - | - | 0 | 0 | - | 7.641 | 7.498 | - | - | - | 0 | - | 0.00% |
| 2012-06-04 | 0 | 16.10 | 15.60 | 16.30 | - | - | 0 | 0 | - | 7.641 | 7.403 | 7.735 | - | - | 0 | - | 0.00% |
| 2012-06-01 | 0 | 16.10 | 16.10 | - | - | - | 0 | 0 | - | 7.641 | 7.641 | - | - | - | 0 | - | 0.00% |
| 2012-05-31 | 0 | 16.10 | 16.10 | 16.50 | - | - | 0 | 0 | - | 7.641 | 7.641 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-30 | 0 | 16.10 | 16.10 | 16.30 | - | - | 0 | 0 | - | 7.641 | 7.641 | 7.735 | - | - | 0 | - | 0.00% |
| 2012-05-29 | 0 | 16.10 | 16.10 | 16.50 | - | - | 0 | 0 | - | 7.641 | 7.641 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-28 | 0 | 16.10 | 16.10 | 16.50 | 16.10 | 16.10 | 24,000 | 386,400 | 16.100 | 7.641 | 7.641 | 7.830 | 7.641 | 7.641 | 50,572 | 7.6405 | 0.50% |
| 2012-05-25 | 0 | 16.02 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.603 | 7.593 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-24 | 0 | 16.02 | 16.00 | 16.50 | 16.00 | 16.02 | 13,320 | 213,188 | 16.005 | 7.603 | 7.593 | 7.830 | 7.593 | 7.603 | 28,068 | 7.5955 | 0.63% |
| 2012-05-23 | 0 | 15.92 | 15.92 | 16.20 | - | - | 0 | 0 | - | 7.555 | 7.555 | 7.688 | - | - | 0 | - | 0.63% |
| 2012-05-22 | 0 | 15.82 | 15.82 | 16.50 | - | - | 0 | 0 | - | 7.508 | 7.508 | 7.830 | - | - | 0 | - | 0.76% |
| 2012-05-21 | 0 | 15.70 | 15.42 | 16.50 | - | - | 0 | 0 | - | 7.451 | 7.318 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-18 | 0 | 15.70 | 15.50 | 16.50 | - | - | 0 | 0 | - | 7.451 | 7.356 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-17 | 0 | 15.70 | 15.70 | 16.10 | - | - | 2,000 | 31,400 | 15.700 | 7.451 | 7.451 | 7.641 | - | - | 4,214 | 7.4507 | 0.13% |
| 2012-05-16 | 0 | 15.68 | 15.68 | 16.10 | 15.68 | 16.00 | 64,000 | 1,013,040 | 15.829 | 7.441 | 7.441 | 7.641 | 7.441 | 7.593 | 134,860 | 7.5118 | -2.00% |
| 2012-05-15 | 0 | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.593 | 7.593 | 7.830 | 7.593 | 7.593 | 21,072 | 7.5931 | -3.03% |
| 2012-05-14 | 0 | 16.50 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.830 | 7.593 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-11 | 0 | 16.50 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.830 | 7.593 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-10 | 0 | 16.50 | 16.20 | 16.50 | - | - | 0 | 0 | - | 7.830 | 7.688 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-09 | 0 | 16.50 | 16.02 | 16.50 | - | - | 0 | 0 | - | 7.830 | 7.603 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-05-08 | 0 | 16.50 | 16.20 | 16.50 | 16.42 | 16.50 | 12,000 | 197,200 | 16.433 | 7.830 | 7.688 | 7.830 | 7.792 | 7.830 | 25,286 | 7.7987 | 1.73% |
| 2012-05-07 | 0 | 16.22 | 16.22 | 16.42 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.697 | 7.697 | 7.792 | 7.688 | 7.688 | 4,214 | 7.6880 | 0.00% |
| 2012-05-04 | 0 | 16.22 | 16.20 | 16.50 | 16.22 | 16.30 | 40,000 | 650,200 | 16.255 | 7.697 | 7.688 | 7.830 | 7.697 | 7.735 | 84,287 | 7.7141 | -0.49% |
| 2012-05-03 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 10,000 | 163,000 | 16.300 | 7.735 | 7.735 | 7.830 | 7.735 | 7.735 | 21,072 | 7.7354 | -0.61% |
| 2012-05-02 | 0 | 16.40 | 16.32 | 16.50 | - | - | 0 | 0 | - | 7.783 | 7.745 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-30 | 0 | 16.40 | 16.30 | 16.40 | 16.50 | 16.50 | 2,000 | 33,000 | 16.500 | 7.783 | 7.735 | 7.783 | 7.830 | 7.830 | 4,214 | 7.8304 | 0.61% |
| 2012-04-27 | 0 | 16.30 | 16.30 | 16.50 | - | - | 0 | 0 | - | 7.735 | 7.735 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-26 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 6,000 | 97,800 | 16.300 | 7.735 | 7.735 | 7.830 | 7.735 | 7.735 | 12,643 | 7.7354 | -0.61% |
| 2012-04-25 | 0 | 16.40 | 15.00 | 16.40 | - | - | 0 | 0 | - | 7.783 | 7.119 | 7.783 | - | - | 0 | - | -0.61% |
| 2012-04-24 | 0 | 16.50 | 14.42 | 16.50 | - | - | 0 | 0 | - | 7.830 | 6.843 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-23 | 0 | 16.50 | 16.40 | 16.50 | - | - | 0 | 0 | - | 7.830 | 7.783 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-20 | 0 | 16.50 | 14.70 | 16.80 | 16.50 | 16.50 | 6,000 | 99,000 | 16.500 | 7.830 | 6.976 | 7.973 | 7.830 | 7.830 | 12,643 | 7.8304 | -1.79% |
| 2012-04-19 | 0 | 16.80 | 16.50 | 16.80 | 16.80 | 16.80 | 18,000 | 302,400 | 16.800 | 7.973 | 7.830 | 7.973 | 7.973 | 7.973 | 37,929 | 7.9727 | 1.82% |
| 2012-04-18 | 0 | 16.50 | 16.00 | - | 16.12 | 16.50 | 12,000 | 195,720 | 16.310 | 7.830 | 7.593 | - | 7.650 | 7.830 | 25,286 | 7.7402 | 2.36% |
| 2012-04-17 | 0 | 16.12 | 16.06 | 16.20 | - | - | 0 | 0 | - | 7.650 | 7.622 | 7.688 | - | - | 0 | - | 0.00% |
| 2012-04-16 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.650 | 7.593 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-13 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.650 | 7.593 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-12 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.650 | 7.593 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-11 | 0 | 16.12 | 15.90 | 16.50 | - | - | 0 | 0 | - | 7.650 | 7.546 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-10 | 0 | 16.12 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.650 | 7.593 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-04-05 | 0 | 16.12 | 16.12 | 16.50 | 16.10 | 16.10 | 2,000 | 32,200 | 16.100 | 7.650 | 7.650 | 7.830 | 7.641 | 7.641 | 4,214 | 7.6405 | 0.75% |
| 2012-04-03 | 0 | 16.00 | 16.00 | 16.30 | 16.00 | 16.20 | 28,000 | 452,000 | 16.143 | 7.593 | 7.593 | 7.735 | 7.593 | 7.688 | 59,001 | 7.6609 | -1.23% |
| 2012-04-02 | 0 | 16.20 | 16.10 | 16.20 | - | - | 0 | 0 | - | 7.688 | 7.641 | 7.688 | - | - | 0 | - | 0.00% |
| 2012-03-30 | 0 | 16.20 | - | 16.50 | - | - | 0 | 0 | - | 7.688 | - | 7.830 | - | - | 0 | - | 0.00% |
| 2012-03-29 | 0 | 16.20 | 16.10 | 16.56 | - | - | 0 | 0 | - | 7.688 | 7.641 | 7.859 | - | - | 0 | - | 0.00% |
| 2012-03-28 | 0 | 16.20 | - | 16.40 | 16.20 | 16.24 | 14,000 | 226,960 | 16.211 | 7.688 | - | 7.783 | 7.688 | 7.707 | 29,501 | 7.6934 | -0.61% |
| 2012-03-27 | 0 | 16.30 | 16.20 | 16.50 | - | - | 0 | 0 | - | 7.735 | 7.688 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-03-26 | 0 | 16.30 | 16.22 | 16.58 | 16.30 | 16.30 | 30,000 | 489,000 | 16.300 | 7.735 | 7.697 | 7.868 | 7.735 | 7.735 | 63,216 | 7.7354 | -0.61% |
| 2012-03-23 | 0 | 16.40 | 16.20 | 16.40 | - | - | 0 | 0 | - | 7.783 | 7.688 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-03-22 | 0 | 16.40 | 16.30 | 16.40 | - | - | 0 | 0 | - | 7.783 | 7.735 | 7.783 | - | - | 0 | - | -0.24% |
| 2012-03-21 | 0 | 16.44 | 16.20 | 16.44 | - | - | 0 | 0 | - | 7.802 | 7.688 | 7.802 | - | - | 0 | - | 0.00% |
| 2012-03-20 | 0 | 16.44 | 16.34 | 16.50 | 16.40 | 16.44 | 22,000 | 360,880 | 16.404 | 7.802 | 7.754 | 7.830 | 7.783 | 7.802 | 46,358 | 7.7846 | -0.36% |
| 2012-03-19 | 0 | 16.50 | 16.40 | 16.50 | 16.50 | 16.50 | 20,000 | 330,000 | 16.500 | 7.830 | 7.783 | 7.830 | 7.830 | 7.830 | 42,144 | 7.8304 | 0.00% |
| 2012-03-16 | 0 | 16.50 | 16.40 | 16.58 | 16.50 | 16.50 | 10,000 | 165,000 | 16.500 | 7.830 | 7.783 | 7.868 | 7.830 | 7.830 | 21,072 | 7.8304 | 0.12% |
| 2012-03-15 | 0 | 16.48 | 16.30 | 16.48 | - | - | 0 | 0 | - | 7.821 | 7.735 | 7.821 | - | - | 0 | - | -0.12% |
| 2012-03-14 | 0 | 16.50 | 16.40 | 16.54 | 16.50 | 16.50 | 4,000 | 66,000 | 16.500 | 7.830 | 7.783 | 7.849 | 7.830 | 7.830 | 8,429 | 7.8304 | 1.23% |
| 2012-03-13 | 0 | 16.30 | 16.30 | 16.50 | - | - | 0 | 0 | - | 7.735 | 7.735 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-03-12 | 0 | 16.30 | 16.20 | 16.50 | - | - | 0 | 0 | - | 7.735 | 7.688 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-03-09 | 0 | 16.30 | 16.22 | 16.40 | 16.30 | 16.30 | 4,000 | 65,200 | 16.300 | 7.735 | 7.697 | 7.783 | 7.735 | 7.735 | 8,429 | 7.7354 | 1.24% |
| 2012-03-08 | 0 | 16.10 | 16.10 | 16.30 | - | - | 0 | 0 | - | 7.641 | 7.641 | 7.735 | - | - | 0 | - | 0.00% |
| 2012-03-07 | 0 | 16.10 | 16.10 | 16.28 | - | - | 0 | 0 | - | 7.641 | 7.641 | 7.726 | - | - | 0 | - | 0.00% |
| 2012-03-06 | 0 | 16.10 | 15.00 | 16.28 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 7.641 | 7.119 | 7.726 | 7.641 | 7.641 | 21,072 | 7.6405 | -1.11% |
| 2012-03-05 | 0 | 16.28 | 16.10 | 16.28 | - | - | 0 | 0 | - | 7.726 | 7.641 | 7.726 | - | - | 0 | - | -0.12% |
| 2012-03-02 | 0 | 16.30 | 16.16 | 16.30 | 16.10 | 16.30 | 42,000 | 678,960 | 16.166 | 7.735 | 7.669 | 7.735 | 7.641 | 7.735 | 88,502 | 7.6717 | 0.00% |
| 2012-03-01 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 7.735 | 7.641 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-02-29 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 7.735 | 7.641 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-02-28 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 7.735 | 7.641 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-02-27 | 0 | 16.30 | 16.00 | 16.40 | - | - | 0 | 0 | - | 7.735 | 7.593 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-02-24 | 0 | 16.30 | 16.10 | 16.40 | - | - | 0 | 0 | - | 7.735 | 7.641 | 7.783 | - | - | 0 | - | 0.00% |
| 2012-02-23 | 0 | 16.30 | 16.20 | 16.50 | - | - | 0 | 0 | - | 7.735 | 7.688 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-02-22 | 0 | 16.30 | 16.28 | 16.50 | - | - | 0 | 0 | - | 7.735 | 7.726 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-02-21 | 0 | 16.30 | 16.30 | 16.50 | - | - | 0 | 0 | - | 7.735 | 7.735 | 7.830 | - | - | 0 | - | 0.00% |
| 2012-02-20 | 0 | 16.30 | 16.30 | 16.40 | 16.30 | 16.30 | 10,000 | 163,000 | 16.300 | 7.735 | 7.735 | 7.783 | 7.735 | 7.735 | 21,072 | 7.7354 | 0.00% |
| 2012-02-17 | 0 | 16.30 | 16.20 | 16.40 | 16.30 | 16.30 | 4,000 | 65,200 | 16.300 | 7.735 | 7.688 | 7.783 | 7.735 | 7.735 | 8,429 | 7.7354 | 1.24% |
| 2012-02-16 | 0 | 16.10 | 16.10 | 16.20 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.641 | 7.641 | 7.688 | 7.641 | 7.641 | 42,144 | 7.6405 | 0.63% |
| 2012-02-15 | 0 | 16.00 | 16.00 | 16.20 | 15.90 | 16.00 | 20,000 | 319,000 | 15.950 | 7.593 | 7.593 | 7.688 | 7.546 | 7.593 | 42,144 | 7.5693 | 1.91% |
| 2012-02-14 | 0 | 15.70 | 15.60 | 15.70 | 15.70 | 15.80 | 20,000 | 314,600 | 15.730 | 7.451 | 7.403 | 7.451 | 7.451 | 7.498 | 42,144 | 7.4649 | 1.82% |
| 2012-02-13 | 0 | 15.42 | 15.40 | 15.50 | - | - | 0 | 0 | - | 7.318 | 7.308 | 7.356 | - | - | 0 | - | 0.00% |
| 2012-02-10 | 0 | 15.42 | 15.42 | 15.50 | 15.40 | 15.42 | 28,000 | 431,400 | 15.407 | 7.318 | 7.318 | 7.356 | 7.308 | 7.318 | 59,001 | 7.3117 | 0.78% |
| 2012-02-09 | 0 | 15.30 | 15.30 | 15.40 | 15.22 | 15.30 | 10,000 | 152,520 | 15.252 | 7.261 | 7.261 | 7.308 | 7.223 | 7.261 | 21,072 | 7.2381 | 0.66% |
| 2012-02-08 | 0 | 15.20 | 15.10 | 15.30 | 15.20 | 15.20 | 40,000 | 608,000 | 15.200 | 7.213 | 7.166 | 7.261 | 7.213 | 7.213 | 84,287 | 7.2134 | 0.00% |
| 2012-02-07 | 0 | 15.20 | 15.10 | 15.28 | - | - | 50 | 765 | 15.300 | 7.213 | 7.166 | 7.251 | - | - | 105 | 7.2609 | 0.00% |
| 2012-02-06 | 0 | 15.20 | 15.10 | 15.30 | 15.00 | 15.20 | 30,000 | 454,000 | 15.133 | 7.213 | 7.166 | 7.261 | 7.119 | 7.213 | 63,216 | 7.1818 | 1.20% |
| 2012-02-03 | 0 | 15.02 | 15.02 | 15.08 | 15.02 | 15.10 | 70,000 | 1,053,800 | 15.054 | 7.128 | 7.128 | 7.156 | 7.128 | 7.166 | 147,503 | 7.1443 | 0.00% |
| 2012-02-02 | 0 | 15.02 | 15.02 | 15.10 | - | - | 0 | 0 | - | 7.128 | 7.128 | 7.166 | - | - | 0 | - | 0.13% |
| 2012-02-01 | 0 | 15.00 | 15.00 | 15.10 | 15.00 | 15.00 | 2,000 | 30,000 | 15.000 | 7.119 | 7.119 | 7.166 | 7.119 | 7.119 | 4,214 | 7.1185 | 0.00% |
| 2012-01-31 | 0 | 15.00 | 15.00 | 15.10 | - | - | 0 | 0 | - | 7.119 | 7.119 | 7.166 | - | - | 0 | - | 0.00% |
| 2012-01-30 | 0 | 15.00 | 15.00 | 15.30 | 15.00 | 15.00 | 84,000 | 1,260,000 | 15.000 | 7.119 | 7.119 | 7.261 | 7.119 | 7.119 | 177,004 | 7.1185 | 0.00% |
| 2012-01-27 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 68,000 | 1,020,000 | 15.000 | 7.119 | 7.071 | 7.119 | 7.119 | 7.119 | 143,289 | 7.1185 | 0.00% |
| 2012-01-26 | 0 | 15.00 | 15.00 | 15.18 | 15.00 | 15.00 | 16,000 | 240,000 | 15.000 | 7.119 | 7.119 | 7.204 | 7.119 | 7.119 | 33,715 | 7.1185 | 0.00% |
| 2012-01-20 | 0 | 15.00 | 14.90 | 15.00 | 15.00 | 15.00 | 6,000 | 90,000 | 15.000 | 7.119 | 7.071 | 7.119 | 7.119 | 7.119 | 12,643 | 7.1185 | 0.00% |
| 2012-01-19 | 0 | 15.00 | 14.92 | 15.00 | 15.00 | 15.00 | 26,000 | 390,000 | 15.000 | 7.119 | 7.081 | 7.119 | 7.119 | 7.119 | 54,787 | 7.1185 | 0.00% |
| 2012-01-18 | 0 | 15.00 | 15.00 | 15.04 | 15.00 | 15.02 | 78,000 | 1,170,080 | 15.001 | 7.119 | 7.119 | 7.137 | 7.119 | 7.128 | 164,360 | 7.1190 | 0.00% |
| 2012-01-17 | 0 | 15.00 | 15.00 | 15.40 | 15.00 | 15.00 | 52,000 | 780,000 | 15.000 | 7.119 | 7.119 | 7.308 | 7.119 | 7.119 | 109,574 | 7.1185 | 1.08% |
| 2012-01-16 | 0 | 14.84 | 14.82 | 14.84 | 14.84 | 14.90 | 62,000 | 922,200 | 14.874 | 7.043 | 7.033 | 7.043 | 7.043 | 7.071 | 130,645 | 7.0588 | -0.40% |
| 2012-01-13 | 0 | 14.90 | 14.88 | 14.90 | 14.84 | 14.90 | 10,000 | 148,520 | 14.852 | 7.071 | 7.062 | 7.071 | 7.043 | 7.071 | 21,072 | 7.0483 | 0.00% |
| 2012-01-12 | 0 | 14.90 | 14.86 | 15.00 | 14.90 | 14.90 | 30,000 | 447,000 | 14.900 | 7.071 | 7.052 | 7.119 | 7.071 | 7.071 | 63,216 | 7.0710 | 0.00% |
| 2012-01-11 | 0 | 14.90 | 14.86 | 15.30 | 14.90 | 14.90 | 12,000 | 178,800 | 14.900 | 7.071 | 7.052 | 7.261 | 7.071 | 7.071 | 25,286 | 7.0710 | -0.13% |
| 2012-01-10 | 0 | 14.92 | 14.92 | 15.30 | 14.88 | 14.88 | 4,000 | 59,520 | 14.880 | 7.081 | 7.081 | 7.261 | 7.062 | 7.062 | 8,429 | 7.0616 | 0.13% |
| 2012-01-09 | 0 | 14.90 | 14.80 | 15.26 | - | - | 0 | 0 | - | 7.071 | 7.024 | 7.242 | - | - | 0 | - | 0.00% |
| 2012-01-06 | 0 | 14.90 | 14.80 | 15.30 | 14.90 | 14.90 | 10,000 | 149,000 | 14.900 | 7.071 | 7.024 | 7.261 | 7.071 | 7.071 | 21,072 | 7.0710 | 0.00% |
| 2012-01-05 | 0 | 14.90 | 14.80 | 15.00 | - | - | 0 | 0 | - | 7.071 | 7.024 | 7.119 | - | - | 0 | - | 0.00% |
| 2012-01-04 | 0 | 14.90 | 14.80 | 14.96 | 14.80 | 14.90 | 30,000 | 446,000 | 14.867 | 7.071 | 7.024 | 7.100 | 7.024 | 7.071 | 63,216 | 7.0552 | -0.40% |
| 2012-01-03 | 0 | 14.96 | 14.96 | 15.00 | 14.96 | 14.96 | 10,000 | 149,600 | 14.960 | 7.100 | 7.100 | 7.119 | 7.100 | 7.100 | 21,072 | 7.0995 | -0.27% |
| 2011-12-30 | 0 | 15.00 | 14.98 | 15.00 | 15.00 | 15.00 | 88,000 | 1,320,000 | 15.000 | 7.119 | 7.109 | 7.119 | 7.119 | 7.119 | 185,432 | 7.1185 | 0.67% |
| 2011-12-29 | 0 | 14.90 | 14.50 | - | - | - | 0 | 0 | - | 7.071 | 6.881 | - | - | - | 0 | - | 0.00% |
| 2011-12-28 | 0 | 14.90 | 14.50 | - | - | - | 0 | 0 | - | 7.071 | 6.881 | - | - | - | 0 | - | 0.00% |
| 2011-12-23 | 0 | 14.90 | 14.80 | 15.00 | 14.90 | 14.90 | 8,000 | 119,200 | 14.900 | 7.071 | 7.024 | 7.119 | 7.071 | 7.071 | 16,857 | 7.0710 | -0.67% |
| 2011-12-22 | 0 | 15.00 | 13.10 | - | - | - | 0 | 0 | - | 7.119 | 6.217 | - | - | - | 0 | - | 0.00% |
| 2011-12-21 | 0 | 15.00 | 14.50 | - | - | - | 0 | 0 | - | 7.119 | 6.881 | - | - | - | 0 | - | 0.00% |
| 2011-12-20 | 0 | 15.00 | 14.60 | - | - | - | 0 | 0 | - | 7.119 | 6.929 | - | - | - | 0 | - | 0.00% |
| 2011-12-19 | 0 | 15.00 | 14.60 | - | - | - | 0 | 0 | - | 7.119 | 6.929 | - | - | - | 0 | - | 0.00% |
| 2011-12-16 | 0 | 15.00 | 14.80 | 15.20 | 14.90 | 15.00 | 40,000 | 599,400 | 14.985 | 7.119 | 7.024 | 7.213 | 7.071 | 7.119 | 84,287 | 7.1114 | 0.00% |
| 2011-12-15 | 0 | 15.00 | 14.80 | 15.00 | 15.00 | 15.00 | 12,000 | 180,000 | 15.000 | 7.119 | 7.024 | 7.119 | 7.119 | 7.119 | 25,286 | 7.1185 | -0.79% |
| 2011-12-14 | 0 | 15.12 | 15.10 | 15.20 | - | - | 0 | 0 | - | 7.175 | 7.166 | 7.213 | - | - | 0 | - | 0.00% |
| 2011-12-13 | 0 | 15.12 | 15.00 | 15.20 | - | - | 0 | 0 | - | 7.175 | 7.119 | 7.213 | - | - | 0 | - | 0.00% |
| 2011-12-12 | 0 | 15.40 | 15.40 | 15.50 | - | - | 0 | 0 | - | 7.175 | 7.175 | 7.222 | - | - | 0 | - | 0.65% |
| 2011-12-09 | 0 | 15.30 | 15.30 | 15.40 | 15.30 | 15.30 | 10,000 | 153,000 | 15.300 | 7.129 | 7.129 | 7.175 | 7.129 | 7.129 | 21,462 | 7.1289 | -1.29% |
| 2011-12-08 | 0 | 15.50 | 15.40 | 15.50 | 15.50 | 15.50 | 8,000 | 124,000 | 15.500 | 7.222 | 7.175 | 7.222 | 7.222 | 7.222 | 17,170 | 7.2220 | 0.00% |
| 2011-12-07 | 0 | 15.50 | 15.50 | 15.60 | 15.50 | 15.50 | 20,000 | 310,000 | 15.500 | 7.222 | 7.222 | 7.269 | 7.222 | 7.222 | 42,924 | 7.2220 | 0.65% |
| 2011-12-06 | 0 | 15.40 | 15.40 | 15.60 | 15.40 | 15.40 | 10,000 | 154,000 | 15.400 | 7.175 | 7.175 | 7.269 | 7.175 | 7.175 | 21,462 | 7.1755 | -0.65% |
| 2011-12-05 | 0 | 15.50 | 15.44 | 15.60 | 15.40 | 15.50 | 42,000 | 648,120 | 15.431 | 7.222 | 7.194 | 7.269 | 7.175 | 7.222 | 90,141 | 7.1901 | 0.00% |
| 2011-12-02 | 0 | 15.50 | 15.40 | 15.60 | 15.40 | 15.50 | 40,000 | 617,000 | 15.425 | 7.222 | 7.175 | 7.269 | 7.175 | 7.222 | 85,848 | 7.1871 | 0.65% |
| 2011-12-01 | 0 | 15.40 | 15.40 | 15.56 | - | - | 0 | 0 | - | 7.175 | 7.175 | 7.250 | - | - | 0 | - | 0.65% |
| 2011-11-30 | 0 | 15.30 | 15.22 | 15.30 | 15.30 | 15.30 | 56,000 | 856,800 | 15.300 | 7.129 | 7.092 | 7.129 | 7.129 | 7.129 | 120,188 | 7.1289 | 1.32% |
| 2011-11-29 | 0 | 15.10 | 15.10 | - | - | - | 0 | 0 | - | 7.036 | 7.036 | - | - | - | 0 | - | 0.67% |
| 2011-11-28 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 6.989 | 6.989 | - | - | - | 0 | - | 0.00% |
| 2011-11-25 | 0 | 15.00 | 15.00 | - | - | - | 0 | 0 | - | 6.989 | 6.989 | - | - | - | 0 | - | 0.00% |
| 2011-11-24 | 0 | 15.00 | 15.00 | - | 15.00 | 15.00 | 6,000 | 90,000 | 15.000 | 6.989 | 6.989 | - | 6.989 | 6.989 | 12,877 | 6.9891 | -1.96% |
| 2011-11-23 | 0 | 15.30 | 14.82 | 15.30 | - | - | 0 | 0 | - | 7.129 | 6.905 | 7.129 | - | - | 0 | - | 0.00% |
| 2011-11-22 | 0 | 15.30 | 15.10 | 15.30 | 15.30 | 15.30 | 6,000 | 91,800 | 15.300 | 7.129 | 7.036 | 7.129 | 7.129 | 7.129 | 12,877 | 7.1289 | -0.52% |
| 2011-11-21 | 0 | 15.38 | 15.10 | 15.38 | 15.38 | 15.50 | 30,000 | 463,800 | 15.460 | 7.166 | 7.036 | 7.166 | 7.166 | 7.222 | 64,386 | 7.2034 | -0.13% |
| 2011-11-18 | 0 | 15.40 | 15.20 | 15.70 | - | - | 0 | 0 | - | 7.175 | 7.082 | 7.315 | - | - | 0 | - | 0.00% |
| 2011-11-17 | 0 | 15.40 | 15.00 | - | - | - | 0 | 0 | - | 7.175 | 6.989 | - | - | - | 0 | - | 0.00% |
| 2011-11-16 | 0 | 15.40 | 15.30 | 15.80 | 15.40 | 15.40 | 6,000 | 92,400 | 15.400 | 7.175 | 7.129 | 7.362 | 7.175 | 7.175 | 12,877 | 7.1755 | -1.28% |
| 2011-11-15 | 0 | 15.60 | 15.00 | - | - | - | 0 | 0 | - | 7.269 | 6.989 | - | - | - | 0 | - | 0.00% |
| 2011-11-14 | 0 | 15.60 | 15.50 | 15.90 | - | - | 0 | 0 | - | 7.269 | 7.222 | 7.408 | - | - | 0 | - | 0.00% |
| 2011-11-11 | 0 | 15.60 | 15.40 | 15.70 | - | - | 0 | 0 | - | 7.269 | 7.175 | 7.315 | - | - | 0 | - | 0.00% |
| 2011-11-10 | 0 | 15.60 | 15.00 | 15.90 | - | - | 0 | 0 | - | 7.269 | 6.989 | 7.408 | - | - | 0 | - | 0.00% |
| 2011-11-09 | 0 | 15.60 | 15.50 | 15.70 | - | - | 0 | 0 | - | 7.269 | 7.222 | 7.315 | - | - | 0 | - | 0.00% |
| 2011-11-08 | 0 | 15.60 | 15.50 | 15.80 | - | - | 0 | 0 | - | 7.269 | 7.222 | 7.362 | - | - | 0 | - | 0.00% |
| 2011-11-07 | 0 | 15.60 | 15.00 | 15.90 | 15.60 | 15.60 | 22,000 | 343,200 | 15.600 | 7.269 | 6.989 | 7.408 | 7.269 | 7.269 | 47,217 | 7.2686 | -1.27% |
| 2011-11-04 | 0 | 15.80 | 15.10 | 16.00 | - | - | 0 | 0 | - | 7.362 | 7.036 | 7.455 | - | - | 0 | - | 0.00% |
| 2011-11-03 | 0 | 15.80 | 15.00 | 16.10 | - | - | 0 | 0 | - | 7.362 | 6.989 | 7.502 | - | - | 0 | - | 0.00% |
| 2011-11-02 | 0 | 15.80 | 15.10 | 16.10 | - | - | 0 | 0 | - | 7.362 | 7.036 | 7.502 | - | - | 0 | - | 0.00% |
| 2011-11-01 | 0 | 15.80 | 15.00 | 15.90 | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 7.362 | 6.989 | 7.408 | 7.362 | 7.362 | 4,292 | 7.3618 | -1.13% |
| 2011-10-31 | 0 | 15.98 | 15.00 | 15.98 | - | - | 0 | 0 | - | 7.446 | 6.989 | 7.446 | - | - | 0 | - | 0.00% |
| 2011-10-28 | 0 | 15.98 | 15.50 | 16.18 | - | - | 0 | 0 | - | 7.446 | 7.222 | 7.539 | - | - | 0 | - | 0.00% |
| 2011-10-27 | 0 | 15.98 | 15.64 | 16.20 | - | - | 0 | 0 | - | 7.446 | 7.287 | 7.548 | - | - | 0 | - | 0.00% |
| 2011-10-26 | 0 | 15.98 | 15.60 | 16.18 | - | - | 0 | 0 | - | 7.446 | 7.269 | 7.539 | - | - | 0 | - | 0.00% |
| 2011-10-25 | 0 | 15.98 | 15.32 | 16.30 | 15.50 | 15.98 | 42,000 | 653,960 | 15.570 | 7.446 | 7.138 | 7.595 | 7.222 | 7.446 | 90,141 | 7.2549 | 4.44% |
| 2011-10-24 | 0 | 15.30 | 15.30 | - | - | - | 0 | 0 | - | 7.129 | 7.129 | - | - | - | 0 | - | 0.66% |
| 2011-10-21 | 0 | 15.20 | 15.00 | - | - | - | 0 | 0 | - | 7.082 | 6.989 | - | - | - | 0 | - | 0.00% |
| 2011-10-20 | 0 | 15.20 | 15.20 | 15.70 | - | - | 0 | 0 | - | 7.082 | 7.082 | 7.315 | - | - | 0 | - | 1.33% |
| 2011-10-19 | 0 | 15.00 | 15.00 | 15.80 | - | - | 0 | 0 | - | 6.989 | 6.989 | 7.362 | - | - | 0 | - | 3.16% |
| 2011-10-18 | 0 | 14.54 | 14.54 | 15.80 | 14.50 | 14.50 | 2,000 | 29,000 | 14.500 | 6.775 | 6.775 | 7.362 | 6.756 | 6.756 | 4,292 | 6.7561 | -4.34% |
| 2011-10-17 | 0 | 15.20 | 15.20 | 16.00 | 15.20 | 15.20 | 12,000 | 182,400 | 15.200 | 7.082 | 7.082 | 7.455 | 7.082 | 7.082 | 25,754 | 7.0823 | -1.30% |
| 2011-10-14 | 0 | 15.40 | 15.30 | 15.80 | - | - | 0 | 0 | - | 7.175 | 7.129 | 7.362 | - | - | 0 | - | 0.00% |
| 2011-10-13 | 0 | 15.40 | 15.40 | 15.90 | - | - | 0 | 0 | - | 7.175 | 7.175 | 7.408 | - | - | 0 | - | 0.00% |
| 2011-10-12 | 0 | 15.40 | 15.00 | 15.80 | - | - | 0 | 0 | - | 7.175 | 6.989 | 7.362 | - | - | 0 | - | 0.00% |
| 2011-10-11 | 0 | 15.40 | 15.40 | - | - | - | 0 | 0 | - | 7.175 | 7.175 | - | - | - | 0 | - | 0.00% |
| 2011-10-10 | 0 | 15.40 | 15.00 | 16.00 | - | - | 0 | 0 | - | 7.175 | 6.989 | 7.455 | - | - | 0 | - | 0.00% |
| 2011-10-07 | 0 | 15.40 | 15.30 | - | - | - | 0 | 0 | - | 7.175 | 7.129 | - | - | - | 0 | - | 0.00% |
| 2011-10-06 | 0 | 15.40 | 15.00 | - | - | - | 0 | 0 | - | 7.175 | 6.989 | - | - | - | 0 | - | 0.00% |
| 2011-10-04 | 0 | 15.40 | 13.50 | 15.40 | - | - | 0 | 0 | - | 7.175 | 6.290 | 7.175 | - | - | 0 | - | -0.65% |
| 2011-10-03 | 0 | 15.50 | - | - | - | - | 0 | 0 | - | 7.222 | - | - | - | - | 0 | - | 0.00% |
| 2011-09-30 | 0 | 15.50 | 14.20 | 15.50 | - | - | 0 | 0 | - | 7.222 | 6.616 | 7.222 | - | - | 0 | - | -0.64% |
| 2011-09-28 | 0 | 15.60 | 15.00 | 16.30 | - | - | 0 | 0 | - | 7.269 | 6.989 | 7.595 | - | - | 0 | - | 0.00% |
| 2011-09-27 | 0 | 15.60 | 14.20 | 16.20 | - | - | 0 | 0 | - | 7.269 | 6.616 | 7.548 | - | - | 0 | - | 0.00% |
| 2011-09-26 | 0 | 15.60 | 14.76 | 16.00 | - | - | 0 | 0 | - | 7.269 | 6.877 | 7.455 | - | - | 0 | - | 0.00% |
| 2011-09-23 | 0 | 15.60 | 14.50 | 16.90 | - | - | 0 | 0 | - | 7.269 | 6.756 | 7.874 | - | - | 0 | - | 0.00% |
| 2011-09-22 | 0 | 15.60 | 15.00 | 16.00 | - | - | 0 | 0 | - | 7.269 | 6.989 | 7.455 | - | - | 0 | - | 0.00% |
| 2011-09-21 | 0 | 15.60 | 15.10 | 15.60 | - | - | 0 | 0 | - | 7.269 | 7.036 | 7.269 | - | - | 0 | - | -1.27% |
| 2011-09-20 | 0 | 15.80 | 15.00 | 16.00 | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 7.362 | 6.989 | 7.455 | 7.362 | 7.362 | 4,292 | 7.3618 | 0.32% |
| 2011-09-19 | 0 | 16.20 | 16.00 | - | 16.00 | 16.20 | 4,000 | 64,400 | 16.100 | 7.339 | 7.248 | - | 7.248 | 7.339 | 8,830 | 7.2932 | 0.00% |
| 2011-09-16 | 0 | 16.20 | 16.20 | - | - | - | 0 | 0 | - | 7.339 | 7.339 | - | - | - | 0 | - | 0.00% |
| 2011-09-15 | 0 | 16.20 | 16.20 | 16.50 | 16.20 | 16.50 | 16,000 | 262,200 | 16.388 | 7.339 | 7.339 | 7.474 | 7.339 | 7.474 | 35,320 | 7.4235 | -3.57% |
| 2011-09-14 | 0 | 16.80 | 15.82 | 16.90 | - | - | 0 | 0 | - | 7.610 | 7.166 | 7.656 | - | - | 0 | - | 0.00% |
| 2011-09-12 | 0 | 16.80 | 16.32 | 17.10 | - | - | 0 | 0 | - | 7.610 | 7.393 | 7.746 | - | - | 0 | - | 0.00% |
| 2011-09-09 | 0 | 16.80 | 16.62 | 17.18 | 16.80 | 16.80 | 22,000 | 369,600 | 16.800 | 7.610 | 7.529 | 7.782 | 7.610 | 7.610 | 48,566 | 7.6103 | 0.00% |
| 2011-09-08 | 0 | 16.80 | 16.80 | 17.00 | 16.80 | 16.80 | 20,000 | 336,000 | 16.800 | 7.610 | 7.610 | 7.701 | 7.610 | 7.610 | 44,151 | 7.6103 | -1.18% |
| 2011-09-07 | 0 | 17.00 | 16.80 | 17.00 | - | - | 0 | 0 | - | 7.701 | 7.610 | 7.701 | - | - | 0 | - | 0.00% |
| 2011-09-06 | 0 | 17.00 | 16.60 | 17.10 | - | - | 0 | 0 | - | 7.701 | 7.520 | 7.746 | - | - | 0 | - | 0.00% |
| 2011-09-05 | 0 | 17.00 | 16.00 | - | - | - | 0 | 0 | - | 7.701 | 7.248 | - | - | - | 0 | - | 0.00% |
| 2011-09-02 | 0 | 17.00 | 16.00 | 17.40 | - | - | 1,260 | 21,294 | 16.900 | 7.701 | 7.248 | 7.882 | - | - | 2,781 | 7.6556 | 0.00% |
| 2011-09-01 | 0 | 17.00 | 17.00 | 17.50 | 17.00 | 17.00 | 16,000 | 272,000 | 17.000 | 7.701 | 7.701 | 7.927 | 7.701 | 7.701 | 35,320 | 7.7009 | -2.30% |
| 2011-08-31 | 0 | 17.40 | 17.00 | 17.50 | - | - | 0 | 0 | - | 7.882 | 7.701 | 7.927 | - | - | 0 | - | 0.00% |
| 2011-08-30 | 0 | 17.40 | 16.80 | 17.40 | - | - | 0 | 0 | - | 7.882 | 7.610 | 7.882 | - | - | 0 | - | 0.00% |
| 2011-08-29 | 0 | 17.40 | 16.50 | 17.40 | - | - | 0 | 0 | - | 7.882 | 7.474 | 7.882 | - | - | 0 | - | -0.57% |
| 2011-08-26 | 0 | 17.50 | 16.00 | 17.50 | - | - | 0 | 0 | - | 7.927 | 7.248 | 7.927 | - | - | 0 | - | 0.00% |
| 2011-08-25 | 0 | 17.50 | 16.50 | 17.50 | 17.00 | 17.60 | 10,000 | 174,800 | 17.480 | 7.927 | 7.474 | 7.927 | 7.701 | 7.973 | 22,075 | 7.9184 | 8.02% |
| 2011-08-24 | 0 | 16.20 | 16.20 | - | - | - | 0 | 0 | - | 7.339 | 7.339 | - | - | - | 0 | - | 1.25% |
| 2011-08-23 | 0 | 16.00 | 16.00 | - | 15.80 | 15.80 | 2,000 | 31,600 | 15.800 | 7.248 | 7.248 | - | 7.157 | 7.157 | 4,415 | 7.1573 | 1.27% |
| 2011-08-22 | 0 | 15.80 | 15.80 | - | 15.80 | 15.80 | 40,000 | 632,000 | 15.800 | 7.157 | 7.157 | - | 7.157 | 7.157 | 88,301 | 7.1573 | -1.25% |
| 2011-08-19 | 0 | 16.00 | 16.00 | - | - | - | 0 | 0 | - | 7.248 | 7.248 | - | - | - | 0 | - | 0.00% |
| 2011-08-18 | 0 | 16.00 | 16.00 | - | 16.00 | 16.60 | 30,000 | 492,000 | 16.400 | 7.248 | 7.248 | - | 7.248 | 7.520 | 66,226 | 7.4291 | -3.03% |
| 2011-08-17 | 0 | 16.50 | 16.50 | - | - | - | 0 | 0 | - | 7.474 | 7.474 | - | - | - | 0 | - | 0.00% |
| 2011-08-16 | 0 | 16.50 | 16.30 | - | 16.50 | 16.50 | 10,000 | 165,000 | 16.500 | 7.474 | 7.384 | - | 7.474 | 7.474 | 22,075 | 7.4744 | 1.85% |
| 2011-08-15 | 0 | 16.20 | 16.00 | - | - | - | 0 | 0 | - | 7.339 | 7.248 | - | - | - | 0 | - | 0.00% |
| 2011-08-12 | 0 | 16.20 | 16.00 | - | - | - | 0 | 0 | - | 7.339 | 7.248 | - | - | - | 0 | - | 0.00% |
| 2011-08-11 | 0 | 16.20 | 16.00 | 16.50 | 16.20 | 16.20 | 6,000 | 97,200 | 16.200 | 7.339 | 7.248 | 7.474 | 7.339 | 7.339 | 13,245 | 7.3385 | 1.25% |
| 2011-08-10 | 0 | 16.00 | 16.00 | - | 16.00 | 16.00 | 4,001 | 64,016 | 16.000 | 7.248 | 7.248 | - | 7.248 | 7.248 | 8,832 | 7.2479 | 0.00% |
| 2011-08-09 | 0 | 16.00 | 15.30 | 16.00 | 15.60 | 16.00 | 16,000 | 253,680 | 15.855 | 7.248 | 6.931 | 7.248 | 7.067 | 7.248 | 35,320 | 7.1822 | 0.00% |
| 2011-08-08 | 0 | 16.00 | 15.60 | 17.00 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.248 | 7.067 | 7.701 | 7.248 | 7.248 | 22,075 | 7.2479 | -5.88% |
| 2011-08-05 | 0 | 17.00 | 16.20 | 17.00 | - | - | 0 | 0 | - | 7.701 | 7.339 | 7.701 | - | - | 0 | - | 0.00% |
| 2011-08-04 | 0 | 17.00 | 16.50 | - | - | - | 0 | 0 | - | 7.701 | 7.474 | - | - | - | 0 | - | 0.00% |
| 2011-08-03 | 0 | 17.00 | 17.00 | - | 17.00 | 17.00 | 24,000 | 408,000 | 17.000 | 7.701 | 7.701 | - | 7.701 | 7.701 | 52,981 | 7.7009 | -1.16% |
| 2011-08-02 | 0 | 17.20 | 17.00 | 17.50 | - | - | 0 | 0 | - | 7.792 | 7.701 | 7.927 | - | - | 0 | - | 0.00% |
| 2011-08-01 | 0 | 17.20 | 17.10 | 17.40 | - | - | 0 | 0 | - | 7.792 | 7.746 | 7.882 | - | - | 0 | - | 0.00% |
| 2011-07-29 | 0 | 17.20 | 17.20 | 17.28 | 17.20 | 17.20 | 18,000 | 309,600 | 17.200 | 7.792 | 7.792 | 7.828 | 7.792 | 7.792 | 39,735 | 7.7915 | 0.00% |
| 2011-07-28 | 0 | 17.20 | 17.14 | 17.50 | 17.20 | 17.20 | 60,000 | 1,031,000 | 17.183 | 7.792 | 7.764 | 7.927 | 7.792 | 7.792 | 132,452 | 7.7840 | -0.12% |
| 2011-07-27 | 0 | 17.22 | 17.22 | 17.40 | - | - | 0 | 0 | - | 7.801 | 7.801 | 7.882 | - | - | 0 | - | 0.12% |
| 2011-07-26 | 0 | 17.20 | 17.20 | 17.50 | 17.10 | 17.20 | 22,000 | 377,800 | 17.173 | 7.792 | 7.792 | 7.927 | 7.746 | 7.792 | 48,566 | 7.7792 | 0.47% |
| 2011-07-25 | 0 | 17.12 | 17.10 | 17.20 | - | - | 0 | 0 | - | 7.755 | 7.746 | 7.792 | - | - | 0 | - | 0.00% |
| 2011-07-22 | 0 | 17.12 | 17.10 | 17.50 | - | - | 0 | 0 | - | 7.755 | 7.746 | 7.927 | - | - | 0 | - | 0.00% |
| 2011-07-21 | 0 | 17.12 | 17.12 | 17.20 | - | - | 0 | 0 | - | 7.755 | 7.755 | 7.792 | - | - | 0 | - | 0.12% |
| 2011-07-20 | 0 | 17.10 | 17.10 | 17.40 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 7.746 | 7.746 | 7.882 | 7.746 | 7.746 | 8,830 | 7.7462 | 0.00% |
| 2011-07-19 | 0 | 17.10 | 17.10 | 17.20 | - | - | 0 | 0 | - | 7.746 | 7.746 | 7.792 | - | - | 0 | - | 0.00% |
| 2011-07-18 | 0 | 17.10 | 17.10 | 17.40 | - | - | 0 | 0 | - | 7.746 | 7.746 | 7.882 | - | - | 0 | - | 0.59% |
| 2011-07-15 | 0 | 17.00 | 17.00 | 17.30 | - | - | 0 | 0 | - | 7.701 | 7.701 | 7.837 | - | - | 0 | - | 0.59% |
| 2011-07-14 | 0 | 16.90 | 16.90 | 17.50 | 16.90 | 17.00 | 20,000 | 339,000 | 16.950 | 7.656 | 7.656 | 7.927 | 7.656 | 7.701 | 44,151 | 7.6783 | -0.59% |
| 2011-07-13 | 0 | 17.00 | 17.00 | 17.40 | - | - | 0 | 0 | - | 7.701 | 7.701 | 7.882 | - | - | 0 | - | 0.12% |
| 2011-07-12 | 0 | 16.98 | 16.90 | 17.50 | 16.98 | 17.00 | 146,000 | 2,481,800 | 16.999 | 7.692 | 7.656 | 7.927 | 7.692 | 7.701 | 322,299 | 7.7003 | -1.62% |
| 2011-07-11 | 0 | 17.26 | 17.24 | 17.30 | 17.26 | 17.30 | 50,000 | 863,800 | 17.276 | 7.819 | 7.810 | 7.837 | 7.819 | 7.837 | 110,376 | 7.8260 | -0.35% |
| 2011-07-08 | 0 | 17.32 | 17.20 | 17.40 | 17.32 | 17.40 | 40,000 | 694,400 | 17.360 | 7.846 | 7.792 | 7.882 | 7.846 | 7.882 | 88,301 | 7.8640 | -0.46% |
| 2011-07-07 | 0 | 17.40 | 17.40 | 17.48 | 17.40 | 17.40 | 10,000 | 174,000 | 17.400 | 7.882 | 7.882 | 7.918 | 7.882 | 7.882 | 22,075 | 7.8821 | 0.35% |
| 2011-07-06 | 0 | 17.34 | 17.30 | 17.48 | 17.34 | 17.34 | 4,000 | 69,360 | 17.340 | 7.855 | 7.837 | 7.918 | 7.855 | 7.855 | 8,830 | 7.8549 | -0.91% |
| 2011-07-05 | 0 | 17.50 | 17.40 | 17.50 | - | - | 0 | 0 | - | 7.927 | 7.882 | 7.927 | - | - | 0 | - | 0.00% |
| 2011-07-04 | 0 | 17.50 | 17.38 | 17.50 | 17.50 | 17.50 | 44,000 | 770,000 | 17.500 | 7.927 | 7.873 | 7.927 | 7.927 | 7.927 | 97,131 | 7.9274 | 0.23% |
| 2011-06-30 | 0 | 17.46 | 17.22 | 17.50 | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 7.909 | 7.801 | 7.927 | 7.927 | 7.927 | 4,415 | 7.9274 | 0.92% |
| 2011-06-29 | 0 | 17.30 | 17.22 | 17.36 | 17.00 | 17.50 | 60,000 | 1,033,720 | 17.229 | 7.837 | 7.801 | 7.864 | 7.701 | 7.927 | 132,452 | 7.8045 | -0.35% |
| 2011-06-28 | 0 | 17.36 | 17.30 | 17.42 | - | - | 0 | 0 | - | 7.864 | 7.837 | 7.891 | - | - | 0 | - | 0.00% |
| 2011-06-27 | 0 | 17.36 | 17.30 | 17.48 | - | - | 0 | 0 | - | 7.864 | 7.837 | 7.918 | - | - | 0 | - | 0.00% |
| 2011-06-24 | 0 | 17.36 | 17.36 | 17.44 | - | - | 0 | 0 | - | 7.864 | 7.864 | 7.900 | - | - | 0 | - | 0.35% |
| 2011-06-23 | 0 | 17.30 | 17.30 | 17.40 | - | - | 0 | 0 | - | 7.837 | 7.837 | 7.882 | - | - | 0 | - | 0.00% |
| 2011-06-22 | 0 | 17.30 | 17.30 | 17.48 | - | - | 2,000 | 34,600 | 17.300 | 7.837 | 7.837 | 7.918 | - | - | 4,415 | 7.8368 | 0.00% |
| 2011-06-21 | 0 | 17.30 | 17.20 | 17.40 | - | - | 0 | 0 | - | 7.837 | 7.792 | 7.882 | - | - | 0 | - | 0.00% |
| 2011-06-20 | 0 | 17.30 | 17.20 | 17.40 | 17.30 | 17.30 | 20,000 | 346,000 | 17.300 | 7.837 | 7.792 | 7.882 | 7.837 | 7.837 | 44,151 | 7.8368 | -0.57% |
| 2011-06-17 | 0 | 17.40 | 17.30 | 17.48 | 17.40 | 17.40 | 4,000 | 69,600 | 17.400 | 7.882 | 7.837 | 7.918 | 7.882 | 7.882 | 8,830 | 7.8821 | 0.23% |
| 2011-06-16 | 0 | 17.36 | 17.30 | 17.48 | 17.36 | 17.48 | 26,000 | 453,280 | 17.434 | 7.864 | 7.837 | 7.918 | 7.864 | 7.918 | 57,396 | 7.8975 | -0.23% |
| 2011-06-15 | 0 | 17.40 | 17.36 | 17.48 | 17.40 | 17.40 | 26,000 | 452,400 | 17.400 | 7.882 | 7.864 | 7.918 | 7.882 | 7.882 | 57,396 | 7.8821 | 0.12% |
| 2011-06-14 | 0 | 17.38 | 17.36 | 17.48 | 17.38 | 17.40 | 98,000 | 1,704,680 | 17.395 | 7.873 | 7.864 | 7.918 | 7.873 | 7.882 | 216,338 | 7.8797 | 0.35% |
| 2011-06-13 | 0 | 17.32 | 17.20 | 17.50 | - | - | 0 | 0 | - | 7.846 | 7.792 | 7.927 | - | - | 0 | - | 0.00% |
| 2011-06-10 | 0 | 17.32 | 17.30 | 17.34 | 17.30 | 17.32 | 6,000 | 103,880 | 17.313 | 7.846 | 7.837 | 7.855 | 7.837 | 7.846 | 13,245 | 7.8429 | 0.00% |
| 2011-06-09 | 0 | 17.32 | 17.32 | 17.50 | 17.32 | 17.32 | 16,000 | 277,120 | 17.320 | 7.846 | 7.846 | 7.927 | 7.846 | 7.846 | 35,320 | 7.8459 | -0.12% |
| 2011-06-08 | 0 | 17.34 | 17.32 | 17.34 | 17.32 | 17.34 | 14,000 | 242,720 | 17.337 | 7.855 | 7.846 | 7.855 | 7.846 | 7.855 | 30,905 | 7.8536 | 0.23% |
| 2011-06-07 | 0 | 17.30 | 17.30 | 17.36 | 17.30 | 17.36 | 24,000 | 415,440 | 17.310 | 7.837 | 7.837 | 7.864 | 7.837 | 7.864 | 52,981 | 7.8414 | -0.35% |
| 2011-06-03 | 0 | 17.36 | 17.30 | 17.36 | 17.36 | 17.36 | 12,000 | 208,320 | 17.360 | 7.864 | 7.837 | 7.864 | 7.864 | 7.864 | 26,490 | 7.8640 | 0.00% |
| 2011-06-02 | 0 | 17.36 | 17.36 | 17.40 | 17.30 | 17.40 | 24,000 | 416,200 | 17.342 | 7.864 | 7.864 | 7.882 | 7.837 | 7.882 | 52,981 | 7.8557 | 0.23% |
| 2011-06-01 | 0 | 17.32 | 17.30 | 17.32 | 17.20 | 17.34 | 52,000 | 900,360 | 17.315 | 7.846 | 7.837 | 7.846 | 7.792 | 7.855 | 114,791 | 7.8434 | -1.03% |
| 2011-05-31 | 0 | 17.50 | 17.10 | 17.50 | 17.10 | 17.50 | 36,000 | 620,600 | 17.239 | 7.927 | 7.746 | 7.927 | 7.746 | 7.927 | 79,471 | 7.8091 | 2.34% |
| 2011-05-30 | 0 | 17.10 | 17.10 | 17.46 | - | - | 0 | 0 | - | 7.746 | 7.746 | 7.909 | - | - | 0 | - | 0.59% |
| 2011-05-27 | 0 | 17.00 | 16.96 | 17.00 | 16.80 | 17.20 | 36,000 | 610,800 | 16.967 | 7.701 | 7.683 | 7.701 | 7.610 | 7.792 | 79,471 | 7.6858 | 1.19% |
| 2011-05-26 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.80 | 110,000 | 1,848,000 | 16.800 | 7.610 | 7.592 | 7.610 | 7.610 | 7.610 | 242,828 | 7.6103 | 0.00% |
| 2011-05-25 | 0 | 16.80 | 16.76 | 16.82 | 16.80 | 16.80 | 102,000 | 1,713,600 | 16.800 | 7.610 | 7.592 | 7.619 | 7.610 | 7.610 | 225,168 | 7.6103 | 0.00% |
| 2011-05-24 | 0 | 16.80 | 16.76 | 17.00 | 16.80 | 16.82 | 100,000 | 1,681,000 | 16.810 | 7.610 | 7.592 | 7.701 | 7.610 | 7.619 | 220,753 | 7.6149 | 0.00% |
| 2011-05-23 | 0 | 16.80 | 16.80 | 16.88 | 16.80 | 16.80 | 102,000 | 1,713,600 | 16.800 | 7.610 | 7.610 | 7.647 | 7.610 | 7.610 | 225,168 | 7.6103 | -0.12% |
| 2011-05-20 | 0 | 16.82 | 16.82 | 17.50 | 16.80 | 16.90 | 124,000 | 2,084,200 | 16.808 | 7.619 | 7.619 | 7.927 | 7.610 | 7.656 | 273,733 | 7.6140 | 0.12% |
| 2011-05-19 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.80 | 120,000 | 2,016,000 | 16.800 | 7.610 | 7.592 | 7.610 | 7.610 | 7.610 | 264,903 | 7.6103 | 0.00% |
| 2011-05-18 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.82 | 84,000 | 1,411,240 | 16.800 | 7.610 | 7.592 | 7.610 | 7.610 | 7.619 | 185,432 | 7.6105 | 0.00% |
| 2011-05-17 | 0 | 16.80 | 16.76 | 16.80 | 16.76 | 16.80 | 68,000 | 1,141,680 | 16.789 | 7.610 | 7.592 | 7.610 | 7.592 | 7.610 | 150,112 | 7.6055 | 0.24% |
| 2011-05-16 | 0 | 16.76 | 16.70 | 16.80 | 16.76 | 16.82 | 124,000 | 2,082,800 | 16.797 | 7.592 | 7.565 | 7.610 | 7.592 | 7.619 | 273,733 | 7.6089 | -0.59% |
| 2011-05-13 | 0 | 16.86 | 16.82 | 16.96 | 16.80 | 16.86 | 100,000 | 1,683,120 | 16.831 | 7.638 | 7.619 | 7.683 | 7.610 | 7.638 | 220,753 | 7.6245 | 0.36% |
| 2011-05-12 | 0 | 16.80 | 16.78 | 17.50 | 16.80 | 16.80 | 104,000 | 1,747,200 | 16.800 | 7.610 | 7.601 | 7.927 | 7.610 | 7.610 | 229,583 | 7.6103 | -0.12% |
| 2011-05-11 | 0 | 16.82 | 16.80 | 17.50 | 16.80 | 16.90 | 100,000 | 1,683,080 | 16.831 | 7.619 | 7.610 | 7.927 | 7.610 | 7.656 | 220,753 | 7.6243 | 0.12% |
| 2011-05-09 | 0 | 16.80 | 16.80 | - | 16.80 | 16.86 | 100,000 | 1,683,280 | 16.833 | 7.610 | 7.610 | - | 7.610 | 7.638 | 220,753 | 7.6252 | 0.00% |
| 2011-05-06 | 0 | 16.80 | 16.76 | - | 16.80 | 16.84 | 106,000 | 1,782,400 | 16.815 | 7.610 | 7.592 | - | 7.610 | 7.628 | 233,998 | 7.6172 | 0.00% |
| 2011-05-05 | 0 | 16.80 | 16.76 | 16.80 | - | - | 0 | 0 | - | 7.610 | 7.592 | 7.610 | - | - | 0 | - | 0.00% |
| 2011-05-04 | 0 | 16.80 | 16.76 | 16.80 | 16.80 | 16.80 | 34,000 | 571,200 | 16.800 | 7.610 | 7.592 | 7.610 | 7.610 | 7.610 | 75,056 | 7.6103 | -0.24% |
| 2011-05-03 | 0 | 16.84 | 16.80 | - | 16.80 | 16.86 | 104,000 | 1,750,360 | 16.830 | 7.628 | 7.610 | - | 7.610 | 7.638 | 229,583 | 7.6241 | 0.24% |
| 2011-04-29 | 0 | 16.80 | 16.80 | - | 16.80 | 16.80 | 100,000 | 1,680,000 | 16.800 | 7.610 | 7.610 | - | 7.610 | 7.610 | 220,753 | 7.6103 | 0.00% |
| 2011-04-28 | 0 | 16.80 | 16.80 | - | 16.80 | 16.90 | 100,000 | 1,684,680 | 16.847 | 7.610 | 7.610 | - | 7.610 | 7.656 | 220,753 | 7.6315 | -0.71% |
| 2011-04-27 | 0 | 16.92 | 16.92 | - | 16.92 | 17.02 | 100,000 | 1,699,880 | 16.999 | 7.665 | 7.665 | - | 7.665 | 7.710 | 220,753 | 7.7004 | -0.47% |
| 2011-04-26 | 0 | 17.00 | 17.00 | - | 17.00 | 17.12 | 100,000 | 1,709,200 | 17.092 | 7.701 | 7.701 | - | 7.701 | 7.755 | 220,753 | 7.7426 | 0.00% |
| 2011-04-21 | 0 | 17.00 | 17.00 | - | 16.90 | 17.04 | 106,000 | 1,801,320 | 16.994 | 7.701 | 7.701 | - | 7.656 | 7.719 | 233,998 | 7.6980 | 0.83% |
| 2011-04-20 | 0 | 16.86 | 16.86 | - | 16.86 | 16.90 | 100,000 | 1,686,400 | 16.864 | 7.638 | 7.638 | - | 7.638 | 7.656 | 220,753 | 7.6393 | 0.00% |
| 2011-04-19 | 0 | 16.86 | 16.84 | - | 16.86 | 16.86 | 100,000 | 1,686,000 | 16.860 | 7.638 | 7.628 | - | 7.638 | 7.638 | 220,753 | 7.6375 | -0.35% |
| 2011-04-18 | 0 | 16.92 | 16.92 | - | 16.90 | 17.00 | 104,000 | 1,759,440 | 16.918 | 7.665 | 7.665 | - | 7.656 | 7.701 | 229,583 | 7.6636 | -0.47% |
| 2011-04-15 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.04 | 62,000 | 1,054,800 | 17.013 | 7.701 | 7.656 | 7.701 | 7.701 | 7.719 | 136,867 | 7.7068 | 0.00% |
| 2011-04-14 | 0 | 17.00 | 16.96 | 17.00 | 16.90 | 17.00 | 80,000 | 1,359,000 | 16.988 | 7.701 | 7.683 | 7.701 | 7.656 | 7.701 | 176,602 | 7.6953 | 0.00% |
| 2011-04-13 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.02 | 128,000 | 2,176,960 | 17.008 | 7.701 | 7.683 | 7.701 | 7.701 | 7.710 | 282,563 | 7.7043 | 0.00% |
| 2011-04-12 | 0 | 17.00 | 17.00 | 17.06 | 17.00 | 17.00 | 110,000 | 1,870,000 | 17.000 | 7.701 | 7.701 | 7.728 | 7.701 | 7.701 | 242,828 | 7.7009 | -1.16% |
| 2011-04-11 | 0 | 17.20 | 17.16 | 17.20 | 17.22 | 17.32 | 114,000 | 1,970,400 | 17.284 | 7.792 | 7.773 | 7.792 | 7.801 | 7.846 | 251,658 | 7.8297 | 0.00% |
| 2011-04-08 | 0 | 17.20 | 17.16 | 17.20 | 17.20 | 17.32 | 120,000 | 2,071,960 | 17.266 | 7.792 | 7.773 | 7.792 | 7.792 | 7.846 | 264,903 | 7.8216 | -1.71% |
| 2011-04-07 | 0 | 17.50 | 17.50 | 17.80 | 17.22 | 17.50 | 194,000 | 3,365,920 | 17.350 | 7.927 | 7.927 | 8.063 | 7.801 | 7.927 | 428,260 | 7.8595 | 1.86% |
| 2011-04-06 | 0 | 17.18 | 17.16 | 17.24 | 17.18 | 17.22 | 100,000 | 1,720,200 | 17.202 | 7.782 | 7.773 | 7.810 | 7.782 | 7.801 | 220,753 | 7.7924 | -0.12% |
| 2011-04-04 | 0 | 17.20 | 17.12 | 17.66 | 16.92 | 17.20 | 124,000 | 2,107,840 | 16.999 | 7.792 | 7.755 | 8.000 | 7.665 | 7.792 | 273,733 | 7.7003 | 1.18% |
| 2011-04-01 | 0 | 17.00 | 17.00 | 17.10 | 16.90 | 17.00 | 140,000 | 2,373,800 | 16.956 | 7.701 | 7.701 | 7.746 | 7.656 | 7.701 | 309,054 | 7.6809 | 0.47% |
| 2011-03-31 | 0 | 16.92 | 16.92 | 17.00 | 16.92 | 16.94 | 106,000 | 1,793,920 | 16.924 | 7.665 | 7.665 | 7.701 | 7.665 | 7.674 | 233,998 | 7.6664 | 0.12% |
| 2011-03-30 | 0 | 16.90 | 16.90 | 18.00 | 16.90 | 16.90 | 100,000 | 1,690,000 | 16.900 | 7.656 | 7.656 | 8.154 | 7.656 | 7.656 | 220,753 | 7.6556 | 0.00% |
| 2011-03-29 | 0 | 16.90 | 12.00 | 16.90 | 16.90 | 17.02 | 74,000 | 1,256,280 | 16.977 | 7.656 | 5.436 | 7.656 | 7.656 | 7.710 | 163,357 | 7.6904 | -0.59% |
| 2011-03-28 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.20 | 122,000 | 2,075,400 | 17.011 | 7.701 | 7.683 | 7.701 | 7.701 | 7.792 | 269,318 | 7.7061 | 0.00% |
| 2011-03-25 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.10 | 134,000 | 2,282,720 | 17.035 | 7.701 | 7.656 | 7.701 | 7.701 | 7.746 | 295,809 | 7.7169 | 0.00% |
| 2011-03-24 | 0 | 17.00 | 17.00 | 18.00 | 16.92 | 17.02 | 110,000 | 1,869,520 | 16.996 | 7.701 | 7.701 | 8.154 | 7.665 | 7.710 | 242,828 | 7.6989 | 0.59% |
| 2011-03-23 | 0 | 16.90 | 16.86 | 18.00 | 16.90 | 16.90 | 100,000 | 1,690,000 | 16.900 | 7.656 | 7.638 | 8.154 | 7.656 | 7.656 | 220,753 | 7.6556 | 0.00% |
| 2011-03-22 | 0 | 16.90 | 16.90 | 17.80 | 16.90 | 16.94 | 100,000 | 1,691,200 | 16.912 | 7.656 | 7.656 | 8.063 | 7.656 | 7.674 | 220,753 | 7.6611 | 0.00% |
| 2011-03-21 | 0 | 16.90 | 16.90 | 17.00 | 16.80 | 17.10 | 110,000 | 1,865,240 | 16.957 | 7.656 | 7.656 | 7.701 | 7.610 | 7.746 | 242,828 | 7.6813 | 0.60% |
| 2011-03-18 | 0 | 16.80 | - | 17.80 | - | - | 0 | 0 | - | 7.610 | - | 8.063 | - | - | 0 | - | 0.00% |
| 2011-03-17 | 0 | 16.80 | 16.64 | 16.80 | - | - | 0 | 0 | - | 7.610 | 7.538 | 7.610 | - | - | 0 | - | 0.00% |
| 2011-03-16 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 7.610 | 7.610 | 7.656 | 7.610 | 7.610 | 22,075 | 7.6103 | 0.00% |
| 2011-03-15 | 0 | 16.80 | 16.70 | 18.00 | 16.80 | 16.90 | 40,000 | 674,000 | 16.850 | 7.610 | 7.565 | 8.154 | 7.610 | 7.656 | 88,301 | 7.6330 | -1.18% |
| 2011-03-14 | 0 | 17.00 | 16.94 | 17.00 | 17.00 | 17.00 | 32,000 | 544,000 | 17.000 | 7.701 | 7.674 | 7.701 | 7.701 | 7.701 | 70,641 | 7.7009 | 0.59% |
| 2011-03-11 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.92 | 10,000 | 169,040 | 16.904 | 7.656 | 7.656 | 7.701 | 7.656 | 7.665 | 22,075 | 7.6574 | -0.94% |
| 2011-03-10 | 0 | 17.06 | 16.90 | 17.06 | 17.00 | 17.10 | 126,000 | 2,144,440 | 17.019 | 7.728 | 7.656 | 7.728 | 7.701 | 7.746 | 278,148 | 7.7097 | 0.35% |
| 2011-03-09 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.00 | 70,000 | 1,190,000 | 17.000 | 7.701 | 7.683 | 7.701 | 7.701 | 7.701 | 154,527 | 7.7009 | 0.00% |
| 2011-03-08 | 0 | 17.00 | 16.96 | 17.00 | 17.00 | 17.00 | 34,000 | 578,000 | 17.000 | 7.701 | 7.683 | 7.701 | 7.701 | 7.701 | 75,056 | 7.7009 | 0.00% |
| 2011-03-07 | 0 | 17.00 | 16.90 | 17.00 | 17.00 | 17.00 | 124,000 | 2,108,000 | 17.000 | 7.701 | 7.656 | 7.701 | 7.701 | 7.701 | 273,733 | 7.7009 | 0.00% |
| 2011-03-04 | 0 | 17.00 | 16.94 | 17.10 | 17.00 | 17.10 | 100,000 | 1,705,000 | 17.050 | 7.701 | 7.674 | 7.746 | 7.701 | 7.746 | 220,753 | 7.7236 | -0.58% |
| 2011-03-03 | 0 | 17.10 | 17.10 | 17.20 | 17.10 | 17.50 | 166,000 | 2,850,400 | 17.171 | 7.746 | 7.746 | 7.792 | 7.746 | 7.927 | 366,449 | 7.7784 | -0.58% |
| 2011-03-02 | 0 | 17.20 | 17.00 | 17.50 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 7.792 | 7.701 | 7.927 | 7.792 | 7.792 | 4,415 | 7.7915 | 0.00% |
| 2011-03-01 | 0 | 17.20 | 17.10 | 17.20 | 17.20 | 17.20 | 10,000 | 172,000 | 17.200 | 7.792 | 7.746 | 7.792 | 7.792 | 7.792 | 22,075 | 7.7915 | 0.58% |
| 2011-02-28 | 0 | 17.10 | 17.10 | 17.26 | - | - | 0 | 0 | - | 7.746 | 7.746 | 7.819 | - | - | 0 | - | 0.59% |
| 2011-02-25 | 0 | 17.00 | 16.90 | 17.26 | - | - | 0 | 0 | - | 7.701 | 7.656 | 7.819 | - | - | 0 | - | 0.00% |
| 2011-02-24 | 0 | 17.00 | 17.00 | 17.26 | 17.00 | 17.20 | 26,000 | 444,600 | 17.100 | 7.701 | 7.701 | 7.819 | 7.701 | 7.792 | 57,396 | 7.7462 | -1.16% |
| 2011-02-23 | 0 | 17.20 | 17.20 | 17.26 | 17.20 | 17.30 | 32,000 | 551,600 | 17.238 | 7.792 | 7.792 | 7.819 | 7.792 | 7.837 | 70,641 | 7.8085 | -0.58% |
| 2011-02-22 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 7.837 | - | 7.837 | - | - | 0 | - | 0.00% |
| 2011-02-21 | 0 | 17.30 | - | 17.30 | 17.30 | 17.30 | 10,000 | 173,000 | 17.300 | 7.837 | - | 7.837 | 7.837 | 7.837 | 22,075 | 7.8368 | 0.00% |
| 2011-02-18 | 0 | 17.30 | 17.20 | 17.30 | 17.30 | 17.30 | 50,000 | 865,000 | 17.300 | 7.837 | 7.792 | 7.837 | 7.837 | 7.837 | 110,376 | 7.8368 | 0.00% |
| 2011-02-17 | 0 | 17.30 | 17.24 | 17.36 | 17.30 | 17.30 | 30,000 | 519,000 | 17.300 | 7.837 | 7.810 | 7.864 | 7.837 | 7.837 | 66,226 | 7.8368 | -0.35% |
| 2011-02-16 | 0 | 17.36 | 17.30 | 17.36 | 17.30 | 17.38 | 84,000 | 1,457,720 | 17.354 | 7.864 | 7.837 | 7.864 | 7.837 | 7.873 | 185,432 | 7.8612 | -0.23% |
| 2011-02-15 | 0 | 17.40 | 17.40 | 17.50 | - | - | 0 | 0 | - | 7.882 | 7.882 | 7.927 | - | - | 0 | - | 0.00% |
| 2011-02-14 | 0 | 17.40 | 17.40 | 17.50 | 17.40 | 17.40 | 43,200 | 751,560 | 17.397 | 7.882 | 7.882 | 7.927 | 7.882 | 7.882 | 95,365 | 7.8809 | -0.46% |
| 2011-02-11 | 0 | 17.48 | - | 17.48 | - | - | 0 | 0 | - | 7.918 | - | 7.918 | - | - | 0 | - | -0.11% |
| 2011-02-10 | 0 | 17.50 | 17.30 | 17.50 | 17.50 | 17.50 | 2,000 | 35,000 | 17.500 | 7.927 | 7.837 | 7.927 | 7.927 | 7.927 | 4,415 | 7.9274 | 0.57% |
| 2011-02-09 | 0 | 17.40 | 17.30 | 17.40 | - | - | 0 | 0 | - | 7.882 | 7.837 | 7.882 | - | - | 0 | - | 0.00% |
| 2011-02-08 | 0 | 17.40 | 17.40 | 17.46 | 17.40 | 17.40 | 38,000 | 661,200 | 17.400 | 7.882 | 7.882 | 7.909 | 7.882 | 7.882 | 83,886 | 7.8821 | 0.00% |
| 2011-02-07 | 0 | 17.40 | - | 17.48 | - | - | 0 | 0 | - | 7.882 | - | 7.918 | - | - | 0 | - | 0.00% |
| 2011-02-02 | 0 | 17.40 | 17.30 | 17.44 | 17.40 | 17.40 | 2,000 | 34,800 | 17.400 | 7.882 | 7.837 | 7.900 | 7.882 | 7.882 | 4,415 | 7.8821 | 0.12% |
| 2011-02-01 | 0 | 17.38 | 17.30 | 17.38 | - | - | 0 | 0 | - | 7.873 | 7.837 | 7.873 | - | - | 0 | - | 0.00% |
| 2011-01-31 | 0 | 17.38 | - | 17.38 | - | - | 0 | 0 | - | 7.873 | - | 7.873 | - | - | 0 | - | 0.00% |
| 2011-01-28 | 0 | 17.38 | - | 17.38 | - | - | 0 | 0 | - | 7.873 | - | 7.873 | - | - | 0 | - | 0.00% |
| 2011-01-27 | 0 | 17.38 | - | 17.44 | 17.38 | 17.38 | 2,000 | 34,760 | 17.380 | 7.873 | - | 7.900 | 7.873 | 7.873 | 4,415 | 7.8731 | 1.05% |
| 2011-01-26 | 0 | 17.20 | 17.20 | 17.30 | 17.20 | 17.20 | 16,000 | 275,200 | 17.200 | 7.792 | 7.792 | 7.837 | 7.792 | 7.792 | 35,320 | 7.7915 | 0.00% |
| 2011-01-25 | 0 | 17.20 | - | 17.38 | - | - | 0 | 0 | - | 7.792 | - | 7.873 | - | - | 0 | - | 0.00% |
| 2011-01-24 | 0 | 17.20 | 17.16 | 17.32 | 17.20 | 17.20 | 10,000 | 172,000 | 17.200 | 7.792 | 7.773 | 7.846 | 7.792 | 7.792 | 22,075 | 7.7915 | -0.12% |
| 2011-01-21 | 0 | 17.22 | - | 17.38 | - | - | 0 | 0 | - | 7.801 | - | 7.873 | - | - | 0 | - | 0.00% |
| 2011-01-20 | 0 | 17.22 | 17.10 | 17.32 | - | - | 0 | 0 | - | 7.801 | 7.746 | 7.846 | - | - | 0 | - | 0.00% |
| 2011-01-19 | 0 | 17.22 | 17.22 | 17.32 | 17.22 | 17.28 | 10,000 | 172,440 | 17.244 | 7.801 | 7.801 | 7.846 | 7.801 | 7.828 | 22,075 | 7.8115 | 0.12% |
| 2011-01-18 | 0 | 17.20 | 17.06 | 17.26 | 17.20 | 17.20 | 22,000 | 378,400 | 17.200 | 7.792 | 7.728 | 7.819 | 7.792 | 7.792 | 48,566 | 7.7915 | 0.00% |
| 2011-01-17 | 0 | 17.20 | 17.20 | 17.28 | 17.20 | 17.20 | 20,000 | 344,000 | 17.200 | 7.792 | 7.792 | 7.828 | 7.792 | 7.792 | 44,151 | 7.7915 | 0.00% |
| 2011-01-14 | 0 | 17.20 | 17.10 | 17.20 | 17.10 | 17.20 | 62,000 | 1,061,200 | 17.116 | 7.792 | 7.746 | 7.792 | 7.746 | 7.792 | 136,867 | 7.7535 | 0.58% |
| 2011-01-13 | 0 | 17.10 | 17.10 | 17.30 | 17.10 | 17.12 | 14,000 | 239,600 | 17.114 | 7.746 | 7.746 | 7.837 | 7.746 | 7.755 | 30,905 | 7.7527 | -0.58% |
| 2011-01-12 | 0 | 17.20 | 17.10 | 17.40 | - | - | 0 | 0 | - | 7.792 | 7.746 | 7.882 | - | - | 0 | - | 0.00% |
| 2011-01-11 | 0 | 17.20 | 17.10 | 17.44 | 17.10 | 17.20 | 18,000 | 309,200 | 17.178 | 7.792 | 7.746 | 7.900 | 7.746 | 7.792 | 39,735 | 7.7815 | 0.12% |
| 2011-01-10 | 0 | 17.18 | 17.00 | 17.34 | 17.00 | 17.18 | 14,000 | 238,720 | 17.051 | 7.782 | 7.701 | 7.855 | 7.701 | 7.782 | 30,905 | 7.7242 | 1.06% |
| 2011-01-07 | 0 | 17.00 | 16.92 | 17.10 | 16.90 | 17.00 | 28,000 | 474,040 | 16.930 | 7.701 | 7.665 | 7.746 | 7.656 | 7.701 | 61,811 | 7.6692 | 0.95% |
| 2011-01-06 | 0 | 16.84 | 16.84 | 16.90 | 16.84 | 16.84 | 3,320 | 55,618 | 16.752 | 7.628 | 7.628 | 7.656 | 7.628 | 7.628 | 7,329 | 7.5888 | 0.24% |
| 2011-01-05 | 0 | 16.80 | 16.70 | 16.84 | 16.80 | 16.82 | 30,000 | 504,040 | 16.801 | 7.610 | 7.565 | 7.628 | 7.610 | 7.619 | 66,226 | 7.6109 | 0.00% |
| 2011-01-04 | 0 | 16.80 | 16.60 | 16.80 | 16.50 | 16.80 | 32,000 | 532,840 | 16.651 | 7.610 | 7.520 | 7.610 | 7.474 | 7.610 | 70,641 | 7.5429 | 1.20% |
| 2011-01-03 | 0 | 16.60 | 16.52 | 16.64 | 16.50 | 16.60 | 28,000 | 463,080 | 16.539 | 7.520 | 7.483 | 7.538 | 7.474 | 7.520 | 61,811 | 7.4919 | 1.47% |
| 2010-12-31 | 0 | 16.36 | 16.36 | 16.46 | - | - | 0 | 0 | - | 7.411 | 7.411 | 7.456 | - | - | 0 | - | 0.25% |
| 2010-12-30 | 0 | 16.32 | 16.32 | 16.40 | - | - | 0 | 0 | - | 7.393 | 7.393 | 7.429 | - | - | 0 | - | 0.12% |
| 2010-12-29 | 0 | 16.30 | 16.20 | 18.00 | 16.28 | 16.30 | 14,000 | 228,120 | 16.294 | 7.384 | 7.339 | 8.154 | 7.375 | 7.384 | 30,905 | 7.3812 | 1.24% |
| 2010-12-28 | 0 | 16.10 | 16.10 | 16.28 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.293 | 7.293 | 7.375 | 7.293 | 7.293 | 44,151 | 7.2932 | 0.00% |
| 2010-12-24 | 0 | 16.10 | 16.10 | 16.30 | - | - | 0 | 0 | - | 7.293 | 7.293 | 7.384 | - | - | 0 | - | 0.63% |
| 2010-12-23 | 0 | 16.00 | 16.00 | 16.30 | 16.00 | 16.00 | 30,000 | 480,000 | 16.000 | 7.248 | 7.248 | 7.384 | 7.248 | 7.248 | 66,226 | 7.2479 | 0.00% |
| 2010-12-22 | 0 | 16.00 | 16.00 | 16.30 | 16.00 | 16.00 | 12,000 | 192,000 | 16.000 | 7.248 | 7.248 | 7.384 | 7.248 | 7.248 | 26,490 | 7.2479 | 0.00% |
| 2010-12-21 | 0 | 16.00 | 15.80 | 16.30 | - | - | 0 | 0 | - | 7.248 | 7.157 | 7.384 | - | - | 0 | - | 0.00% |
| 2010-12-20 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.20 | 60,000 | 961,280 | 16.021 | 7.248 | 7.248 | 7.339 | 7.248 | 7.339 | 132,452 | 7.2576 | -1.23% |
| 2010-12-17 | 0 | 16.20 | 15.02 | 16.40 | - | - | 0 | 0 | - | 7.339 | 6.804 | 7.429 | - | - | 0 | - | 0.00% |
| 2010-12-16 | 0 | 16.20 | 15.02 | 16.42 | - | - | 0 | 0 | - | 7.339 | 6.804 | 7.438 | - | - | 0 | - | 0.00% |
| 2010-12-15 | 0 | 16.20 | 16.00 | 16.40 | 16.20 | 16.20 | 14,000 | 226,800 | 16.200 | 7.339 | 7.248 | 7.429 | 7.339 | 7.339 | 30,905 | 7.3385 | 0.00% |
| 2010-12-14 | 0 | 16.20 | 16.20 | 16.34 | - | - | 0 | 0 | - | 7.339 | 7.339 | 7.402 | - | - | 0 | - | 0.37% |
| 2010-12-13 | 0 | 16.14 | 16.14 | 16.42 | - | - | 0 | 0 | - | 7.311 | 7.311 | 7.438 | - | - | 0 | - | 0.00% |
| 2010-12-10 | 0 | 16.14 | 16.12 | 16.34 | - | - | 0 | 0 | - | 7.311 | 7.302 | 7.402 | - | - | 0 | - | 0.00% |
| 2010-12-09 | 0 | 16.14 | 16.14 | 16.40 | - | - | 0 | 0 | - | 7.311 | 7.311 | 7.429 | - | - | 0 | - | 0.00% |
| 2010-12-08 | 0 | 16.14 | 16.00 | 16.44 | - | - | 0 | 0 | - | 7.311 | 7.248 | 7.447 | - | - | 0 | - | 0.00% |
| 2010-12-07 | 0 | 16.14 | 16.14 | 16.40 | 16.06 | 16.06 | 12,000 | 192,720 | 16.060 | 7.311 | 7.311 | 7.429 | 7.275 | 7.275 | 26,490 | 7.2751 | 0.25% |
| 2010-12-06 | 0 | 16.10 | 16.10 | 16.18 | 16.10 | 16.10 | 54,000 | 869,400 | 16.100 | 7.293 | 7.293 | 7.329 | 7.293 | 7.293 | 119,206 | 7.2932 | -0.25% |
| 2010-12-03 | 0 | 16.14 | 16.10 | 16.48 | - | - | 0 | 0 | - | 7.311 | 7.293 | 7.465 | - | - | 0 | - | 0.00% |
| 2010-12-02 | 0 | 16.14 | 16.14 | 16.48 | - | - | 0 | 0 | - | 7.311 | 7.311 | 7.465 | - | - | 0 | - | 0.37% |
| 2010-12-01 | 0 | 16.08 | 16.00 | 16.46 | 16.00 | 16.08 | 24,000 | 384,800 | 16.033 | 7.284 | 7.248 | 7.456 | 7.248 | 7.284 | 52,981 | 7.2630 | -2.31% |
| 2010-11-30 | 0 | 16.46 | 15.00 | 16.46 | - | - | 0 | 0 | - | 7.456 | 6.795 | 7.456 | - | - | 0 | - | -0.24% |
| 2010-11-29 | 0 | 16.50 | 16.30 | 16.50 | 16.30 | 16.50 | 34,000 | 557,600 | 16.400 | 7.474 | 7.384 | 7.474 | 7.384 | 7.474 | 75,056 | 7.4291 | 1.23% |
| 2010-11-26 | 0 | 16.30 | 16.00 | 16.48 | 16.30 | 16.34 | 6,000 | 97,880 | 16.313 | 7.384 | 7.248 | 7.465 | 7.384 | 7.402 | 13,245 | 7.3899 | -1.09% |
| 2010-11-25 | 0 | 16.48 | 16.20 | 16.50 | 16.48 | 16.48 | 4,000 | 65,920 | 16.480 | 7.465 | 7.339 | 7.474 | 7.465 | 7.465 | 8,830 | 7.4654 | 0.61% |
| 2010-11-24 | 0 | 16.38 | 16.26 | 16.38 | 16.38 | 16.38 | 2,000 | 32,760 | 16.380 | 7.420 | 7.366 | 7.420 | 7.420 | 7.420 | 4,415 | 7.4201 | 0.49% |
| 2010-11-23 | 0 | 16.30 | 16.20 | 16.52 | 16.30 | 16.30 | 16,000 | 260,800 | 16.300 | 7.384 | 7.339 | 7.483 | 7.384 | 7.384 | 35,320 | 7.3838 | -1.21% |
| 2010-11-22 | 0 | 16.50 | 16.30 | 16.56 | 16.50 | 16.58 | 8,000 | 132,320 | 16.540 | 7.474 | 7.384 | 7.502 | 7.474 | 7.511 | 17,660 | 7.4925 | 0.00% |
| 2010-11-19 | 0 | 16.50 | 16.20 | 16.62 | - | - | 0 | 0 | - | 7.474 | 7.339 | 7.529 | - | - | 0 | - | 0.00% |
| 2010-11-18 | 0 | 16.50 | 16.12 | 16.64 | 16.50 | 16.62 | 4,000 | 66,240 | 16.560 | 7.474 | 7.302 | 7.538 | 7.474 | 7.529 | 8,830 | 7.5016 | 0.49% |
| 2010-11-17 | 0 | 16.42 | - | 16.66 | - | - | 0 | 0 | - | 7.438 | - | 7.547 | - | - | 0 | - | 0.00% |
| 2010-11-16 | 0 | 16.42 | 16.00 | 16.68 | - | - | 0 | 0 | - | 7.438 | 7.248 | 7.556 | - | - | 0 | - | 0.00% |
| 2010-11-15 | 0 | 16.42 | - | 16.74 | - | - | 0 | 0 | - | 7.438 | - | 7.583 | - | - | 0 | - | 0.00% |
| 2010-11-12 | 0 | 16.42 | 16.42 | 16.72 | 16.42 | 16.72 | 16,000 | 264,120 | 16.508 | 7.438 | 7.438 | 7.574 | 7.438 | 7.574 | 35,320 | 7.4778 | -0.73% |
| 2010-11-11 | 0 | 16.54 | 16.46 | 16.54 | 16.50 | 16.54 | 62,000 | 1,023,080 | 16.501 | 7.493 | 7.456 | 7.493 | 7.474 | 7.493 | 136,867 | 7.4750 | 0.24% |
| 2010-11-10 | 0 | 16.50 | 16.50 | 16.66 | 16.50 | 16.50 | 24,000 | 396,000 | 16.500 | 7.474 | 7.474 | 7.547 | 7.474 | 7.474 | 52,981 | 7.4744 | -1.20% |
| 2010-11-09 | 0 | 16.70 | 16.50 | 16.70 | - | - | 0 | 0 | - | 7.565 | 7.474 | 7.565 | - | - | 0 | - | 0.00% |
| 2010-11-08 | 0 | 16.70 | 16.50 | 16.70 | - | - | 0 | 0 | - | 7.565 | 7.474 | 7.565 | - | - | 0 | - | 0.00% |
| 2010-11-05 | 0 | 16.70 | 16.50 | 16.70 | 16.46 | 16.70 | 148,000 | 2,444,840 | 16.519 | 7.565 | 7.474 | 7.565 | 7.456 | 7.565 | 326,714 | 7.4831 | 1.83% |
| 2010-11-04 | 0 | 16.40 | 16.40 | 16.46 | 16.32 | 16.32 | 2,000 | 32,640 | 16.320 | 7.429 | 7.429 | 7.456 | 7.393 | 7.393 | 4,415 | 7.3929 | 0.24% |
| 2010-11-03 | 0 | 16.36 | 16.36 | 16.50 | 16.32 | 16.38 | 38,000 | 620,920 | 16.340 | 7.411 | 7.411 | 7.474 | 7.393 | 7.420 | 83,886 | 7.4019 | 0.99% |
| 2010-11-02 | 0 | 16.20 | 16.20 | 16.38 | - | - | 0 | 0 | - | 7.339 | 7.339 | 7.420 | - | - | 0 | - | 0.00% |
| 2010-11-01 | 0 | 16.20 | 16.10 | 16.28 | 16.20 | 16.20 | 6,000 | 97,200 | 16.200 | 7.339 | 7.293 | 7.375 | 7.339 | 7.339 | 13,245 | 7.3385 | 0.00% |
| 2010-10-29 | 0 | 16.20 | 16.20 | 16.46 | - | - | 0 | 0 | - | 7.339 | 7.339 | 7.456 | - | - | 0 | - | 0.00% |
| 2010-10-28 | 0 | 16.20 | 16.10 | 16.42 | - | - | 0 | 0 | - | 7.339 | 7.293 | 7.438 | - | - | 0 | - | 0.00% |
| 2010-10-27 | 0 | 16.20 | 16.20 | 16.42 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.339 | 7.339 | 7.438 | 7.339 | 7.339 | 4,415 | 7.3385 | -0.12% |
| 2010-10-26 | 0 | 16.22 | 16.20 | 16.42 | - | - | 0 | 0 | - | 7.348 | 7.339 | 7.438 | - | - | 0 | - | 0.00% |
| 2010-10-25 | 0 | 16.22 | 16.20 | 16.46 | - | - | 0 | 0 | - | 7.348 | 7.339 | 7.456 | - | - | 0 | - | 0.00% |
| 2010-10-22 | 0 | 16.22 | 16.22 | 16.44 | 16.22 | 16.22 | 2,000 | 32,440 | 16.220 | 7.348 | 7.348 | 7.447 | 7.348 | 7.348 | 4,415 | 7.3476 | 0.37% |
| 2010-10-21 | 0 | 16.16 | 16.16 | 16.30 | - | - | 0 | 0 | - | 7.320 | 7.320 | 7.384 | - | - | 0 | - | 0.37% |
| 2010-10-20 | 0 | 16.10 | 16.10 | 16.48 | 16.10 | 16.10 | 37,600 | 605,200 | 16.096 | 7.293 | 7.293 | 7.465 | 7.293 | 7.293 | 83,003 | 7.2913 | -1.71% |
| 2010-10-19 | 0 | 16.38 | 16.32 | 16.38 | - | - | 0 | 0 | - | 7.420 | 7.393 | 7.420 | - | - | 0 | - | -0.24% |
| 2010-10-18 | 0 | 16.42 | 16.30 | 16.48 | - | - | 0 | 0 | - | 7.438 | 7.384 | 7.465 | - | - | 0 | - | 0.00% |
| 2010-10-15 | 0 | 16.42 | 16.30 | 16.44 | 16.30 | 16.44 | 14,500 | 237,420 | 16.374 | 7.438 | 7.384 | 7.447 | 7.384 | 7.447 | 32,009 | 7.4173 | 0.61% |
| 2010-10-14 | 0 | 16.32 | 16.32 | 16.36 | 16.30 | 16.34 | 56,000 | 913,120 | 16.306 | 7.393 | 7.393 | 7.411 | 7.384 | 7.402 | 123,622 | 7.3864 | 0.74% |
| 2010-10-13 | 0 | 16.20 | 16.14 | 16.30 | 16.20 | 16.22 | 132,000 | 2,138,640 | 16.202 | 7.339 | 7.311 | 7.384 | 7.339 | 7.348 | 291,394 | 7.3394 | -0.12% |
| 2010-10-12 | 0 | 16.22 | 16.20 | 16.34 | 16.20 | 16.22 | 16,000 | 259,400 | 16.213 | 7.348 | 7.339 | 7.402 | 7.339 | 7.348 | 35,320 | 7.3442 | -0.49% |
| 2010-10-11 | 0 | 16.30 | 16.20 | 16.34 | 16.30 | 16.36 | 8,000 | 130,640 | 16.330 | 7.384 | 7.339 | 7.402 | 7.384 | 7.411 | 17,660 | 7.3974 | -0.37% |
| 2010-10-08 | 0 | 16.36 | 16.30 | 16.36 | 16.34 | 16.36 | 38,000 | 621,640 | 16.359 | 7.411 | 7.384 | 7.411 | 7.402 | 7.411 | 83,886 | 7.4105 | 0.12% |
| 2010-10-07 | 0 | 16.34 | 16.32 | 16.38 | - | - | 0 | 0 | - | 7.402 | 7.393 | 7.420 | - | - | 0 | - | 0.00% |
| 2010-10-06 | 0 | 16.34 | 16.20 | 16.38 | 16.34 | 16.36 | 14,000 | 228,840 | 16.346 | 7.402 | 7.339 | 7.420 | 7.402 | 7.411 | 30,905 | 7.4045 | 0.12% |
| 2010-10-05 | 0 | 16.32 | 16.30 | 16.38 | 16.32 | 16.32 | 6,000 | 97,920 | 16.320 | 7.393 | 7.384 | 7.420 | 7.393 | 7.393 | 13,245 | 7.3929 | 0.00% |
| 2010-10-04 | 0 | 16.32 | 16.32 | 16.34 | 16.32 | 16.34 | 28,000 | 457,160 | 16.327 | 7.393 | 7.393 | 7.402 | 7.393 | 7.402 | 61,811 | 7.3961 | -0.49% |
| 2010-09-30 | 0 | 16.40 | 16.32 | 16.40 | 16.40 | 16.40 | 6,000 | 98,400 | 16.400 | 7.429 | 7.393 | 7.429 | 7.429 | 7.429 | 13,245 | 7.4291 | 0.12% |
| 2010-09-29 | 0 | 16.38 | 16.34 | 16.40 | 16.38 | 16.38 | 4,000 | 65,520 | 16.380 | 7.420 | 7.402 | 7.429 | 7.420 | 7.420 | 8,830 | 7.4201 | 0.12% |
| 2010-09-28 | 0 | 16.36 | 16.36 | 16.38 | - | - | 0 | 0 | - | 7.411 | 7.411 | 7.420 | - | - | 0 | - | 0.25% |
| 2010-09-27 | 0 | 16.32 | 16.32 | 16.38 | 16.32 | 16.50 | 30,000 | 489,960 | 16.332 | 7.393 | 7.393 | 7.420 | 7.393 | 7.474 | 66,226 | 7.3983 | 0.62% |
| 2010-09-24 | 0 | 16.22 | 16.22 | 16.50 | 16.22 | 16.22 | 2,000 | 32,440 | 16.220 | 7.348 | 7.348 | 7.474 | 7.348 | 7.348 | 4,415 | 7.3476 | 0.75% |
| 2010-09-22 | 0 | 16.10 | 16.06 | 16.50 | - | - | 0 | 0 | - | 7.293 | 7.275 | 7.474 | - | - | 0 | - | 0.00% |
| 2010-09-21 | 0 | 16.10 | 16.00 | 16.50 | - | - | 0 | 0 | - | 7.293 | 7.248 | 7.474 | - | - | 0 | - | 0.00% |
| 2010-09-20 | 0 | 16.10 | 16.10 | 16.50 | 16.10 | 16.10 | 20,000 | 322,000 | 16.100 | 7.293 | 7.293 | 7.474 | 7.293 | 7.293 | 44,151 | 7.2932 | -0.62% |
| 2010-09-17 | 0 | 16.20 | 16.10 | 16.24 | 16.20 | 16.20 | 18,000 | 291,600 | 16.200 | 7.339 | 7.293 | 7.357 | 7.339 | 7.339 | 39,735 | 7.3385 | -0.25% |
| 2010-09-16 | 0 | 16.24 | 16.24 | 16.60 | 16.24 | 16.24 | 2,000 | 32,480 | 16.240 | 7.357 | 7.357 | 7.520 | 7.357 | 7.357 | 4,415 | 7.3566 | 0.00% |
| 2010-09-15 | 0 | 16.24 | 16.24 | 16.40 | 16.22 | 16.22 | 2,000 | 32,440 | 16.220 | 7.357 | 7.357 | 7.429 | 7.348 | 7.348 | 4,415 | 7.3476 | 0.00% |
| 2010-09-14 | 0 | 16.24 | 16.22 | 16.40 | - | - | 0 | 0 | - | 7.357 | 7.348 | 7.429 | - | - | 0 | - | 0.00% |
| 2010-09-13 | 0 | 16.24 | 16.24 | 16.62 | 16.24 | 16.24 | 6,000 | 97,440 | 16.240 | 7.357 | 7.357 | 7.529 | 7.357 | 7.357 | 13,245 | 7.3566 | -0.25% |
| 2010-09-10 | 0 | 16.28 | 16.28 | 16.50 | 16.20 | 16.20 | 14,000 | 226,800 | 16.200 | 7.375 | 7.375 | 7.474 | 7.339 | 7.339 | 30,905 | 7.3385 | -0.12% |
| 2010-09-09 | 0 | 16.30 | 16.24 | 16.62 | 16.30 | 16.30 | 30,000 | 489,000 | 16.300 | 7.384 | 7.357 | 7.529 | 7.384 | 7.384 | 66,226 | 7.3838 | -0.12% |
| 2010-09-08 | 0 | 16.32 | 16.26 | 16.36 | 16.32 | 16.42 | 66,000 | 1,080,000 | 16.364 | 7.393 | 7.366 | 7.411 | 7.393 | 7.438 | 145,697 | 7.4127 | -0.24% |
| 2010-09-07 | 0 | 16.36 | 16.36 | 16.60 | 16.36 | 16.36 | 10,000 | 163,600 | 16.360 | 7.411 | 7.411 | 7.520 | 7.411 | 7.411 | 22,075 | 7.4110 | 0.37% |
| 2010-09-06 | 0 | 16.30 | 16.30 | 16.56 | 16.30 | 16.30 | 62,000 | 1,010,600 | 16.300 | 7.384 | 7.384 | 7.502 | 7.384 | 7.384 | 136,867 | 7.3838 | -0.12% |
| 2010-09-03 | 0 | 16.32 | 16.32 | 16.70 | 16.32 | 16.32 | 12,000 | 195,840 | 16.320 | 7.393 | 7.393 | 7.565 | 7.393 | 7.393 | 26,490 | 7.3929 | 0.12% |
| 2010-09-02 | 0 | 16.30 | 16.28 | 16.40 | 16.30 | 16.30 | 20,000 | 326,000 | 16.300 | 7.384 | 7.375 | 7.429 | 7.384 | 7.384 | 44,151 | 7.3838 | 0.62% |
| 2010-09-01 | 0 | 16.20 | 16.20 | 16.30 | - | - | 0 | 0 | - | 7.339 | 7.339 | 7.384 | - | - | 0 | - | 0.00% |
| 2010-08-31 | 0 | 16.20 | 16.20 | 16.30 | 16.20 | 16.20 | 4,000 | 64,800 | 16.200 | 7.339 | 7.339 | 7.384 | 7.339 | 7.339 | 8,830 | 7.3385 | 0.00% |
| 2010-08-30 | 0 | 16.20 | 16.20 | 16.62 | 16.20 | 16.20 | 22,000 | 356,400 | 16.200 | 7.339 | 7.339 | 7.529 | 7.339 | 7.339 | 48,566 | 7.3385 | -0.61% |
| 2010-08-27 | 0 | 16.30 | 16.20 | 16.30 | 16.30 | 16.30 | 20,000 | 326,000 | 16.300 | 7.384 | 7.339 | 7.384 | 7.384 | 7.384 | 44,151 | 7.3838 | 0.00% |
| 2010-08-26 | 0 | 16.30 | 16.30 | 16.50 | 16.30 | 16.30 | 20,000 | 326,000 | 16.300 | 7.384 | 7.384 | 7.474 | 7.384 | 7.384 | 44,151 | 7.3838 | -0.61% |
| 2010-08-25 | 0 | 16.40 | 16.30 | 16.40 | - | - | 0 | 0 | - | 7.429 | 7.384 | 7.429 | - | - | 0 | - | 0.00% |
| 2010-08-24 | 0 | 16.40 | 16.30 | 16.50 | 16.40 | 16.44 | 70,000 | 1,148,840 | 16.412 | 7.429 | 7.384 | 7.474 | 7.429 | 7.447 | 154,527 | 7.4346 | 0.00% |
| 2010-08-23 | 0 | 16.40 | 16.30 | 16.60 | 16.40 | 16.40 | 70,000 | 1,148,000 | 16.400 | 7.429 | 7.384 | 7.520 | 7.429 | 7.429 | 154,527 | 7.4291 | 0.00% |
| 2010-08-20 | 0 | 16.40 | 16.40 | 16.50 | - | - | 0 | 0 | - | 7.429 | 7.429 | 7.474 | - | - | 0 | - | 0.00% |
| 2010-08-19 | 0 | 16.40 | 16.40 | 16.60 | - | - | 0 | 0 | - | 7.429 | 7.429 | 7.520 | - | - | 0 | - | 0.00% |
| 2010-08-18 | 0 | 16.40 | 16.40 | 16.48 | 16.40 | 16.40 | 14,000 | 229,600 | 16.400 | 7.429 | 7.429 | 7.465 | 7.429 | 7.429 | 30,905 | 7.4291 | 0.00% |
| 2010-08-17 | 0 | 16.40 | 16.30 | 16.50 | 16.40 | 16.40 | 40,000 | 656,000 | 16.400 | 7.429 | 7.384 | 7.474 | 7.429 | 7.429 | 88,301 | 7.4291 | -0.61% |
| 2010-08-16 | 0 | 16.50 | 16.40 | 16.52 | - | - | 0 | 0 | - | 7.474 | 7.429 | 7.483 | - | - | 0 | - | 0.00% |
| 2010-08-13 | 0 | 16.50 | 16.40 | 16.60 | - | - | 0 | 0 | - | 7.474 | 7.429 | 7.520 | - | - | 0 | - | 0.00% |
| 2010-08-12 | 0 | 16.50 | 16.40 | 16.60 | - | - | 0 | 0 | - | 7.474 | 7.429 | 7.520 | - | - | 0 | - | 0.00% |
| 2010-08-11 | 0 | 16.50 | 16.40 | 16.60 | 16.50 | 16.68 | 52,000 | 860,360 | 16.545 | 7.474 | 7.429 | 7.520 | 7.474 | 7.556 | 114,791 | 7.4950 | -0.12% |
| 2010-08-10 | 0 | 16.52 | 16.50 | 16.70 | 16.52 | 16.60 | 104,000 | 1,726,080 | 16.597 | 7.483 | 7.474 | 7.565 | 7.483 | 7.520 | 229,583 | 7.5183 | -1.08% |
| 2010-08-09 | 0 | 16.70 | 8.020 | 16.80 | 16.60 | 16.60 | 30,000 | 498,000 | 16.600 | 7.565 | 3.633 | 7.610 | 7.520 | 7.520 | 66,226 | 7.5197 | 0.00% |
| 2010-08-06 | 0 | 16.70 | 16.60 | 16.70 | 16.70 | 16.70 | 4,000 | 66,800 | 16.700 | 7.565 | 7.520 | 7.565 | 7.565 | 7.565 | 8,830 | 7.5650 | 0.60% |
| 2010-08-05 | 0 | 16.60 | 16.60 | 16.70 | 16.60 | 16.60 | 7,600 | 126,000 | 16.579 | 7.520 | 7.520 | 7.565 | 7.520 | 7.520 | 16,777 | 7.5102 | 0.61% |
| 2010-08-04 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.60 | 20,000 | 331,000 | 16.550 | 7.474 | 7.474 | 7.520 | 7.474 | 7.520 | 44,151 | 7.4971 | -0.60% |
| 2010-08-03 | 0 | 16.60 | 16.56 | 16.70 | 16.50 | 16.60 | 54,000 | 894,400 | 16.563 | 7.520 | 7.502 | 7.565 | 7.474 | 7.520 | 119,206 | 7.5029 | 0.61% |
| 2010-08-02 | 0 | 16.50 | 16.50 | 16.60 | 16.48 | 16.50 | 20,000 | 329,960 | 16.498 | 7.474 | 7.474 | 7.520 | 7.465 | 7.474 | 44,151 | 7.4735 | 0.61% |
| 2010-07-30 | 0 | 16.40 | 16.40 | 16.48 | 16.40 | 16.40 | 26,000 | 426,400 | 16.400 | 7.429 | 7.429 | 7.465 | 7.429 | 7.429 | 57,396 | 7.4291 | 0.24% |
| 2010-07-29 | 0 | 16.36 | 16.30 | 16.40 | 16.30 | 16.36 | 12,000 | 196,200 | 16.350 | 7.411 | 7.384 | 7.429 | 7.384 | 7.411 | 26,490 | 7.4065 | 0.37% |
| 2010-07-28 | 0 | 16.30 | 16.30 | 16.40 | 16.30 | 16.40 | 28,000 | 457,200 | 16.329 | 7.384 | 7.384 | 7.429 | 7.384 | 7.429 | 61,811 | 7.3968 | 0.62% |
| 2010-07-27 | 0 | 16.20 | 16.20 | 16.30 | 16.10 | 16.20 | 19,000 | 307,100 | 16.163 | 7.339 | 7.339 | 7.384 | 7.293 | 7.339 | 41,943 | 7.3218 | 0.62% |
| 2010-07-26 | 0 | 16.10 | 16.10 | 16.20 | 16.10 | 16.10 | 16,000 | 257,600 | 16.100 | 7.293 | 7.293 | 7.339 | 7.293 | 7.293 | 35,320 | 7.2932 | 0.00% |
| 2010-07-23 | 0 | 16.10 | 16.00 | 16.20 | 15.80 | 16.10 | 62,000 | 990,800 | 15.981 | 7.293 | 7.248 | 7.339 | 7.157 | 7.293 | 136,867 | 7.2392 | 2.55% |
| 2010-07-22 | 0 | 15.70 | 15.70 | 15.80 | 15.70 | 15.70 | 18,000 | 282,600 | 15.700 | 7.112 | 7.112 | 7.157 | 7.112 | 7.112 | 39,735 | 7.1120 | 0.64% |
| 2010-07-21 | 0 | 15.60 | 15.50 | 15.60 | 15.50 | 15.60 | 58,000 | 899,400 | 15.507 | 7.067 | 7.021 | 7.067 | 7.021 | 7.067 | 128,037 | 7.0246 | 1.69% |
| 2010-07-20 | 0 | 15.34 | 15.34 | 15.50 | 15.30 | 15.32 | 22,000 | 336,720 | 15.305 | 6.949 | 6.949 | 7.021 | 6.931 | 6.940 | 48,566 | 6.9333 | 0.92% |
| 2010-07-19 | 0 | 15.20 | 15.20 | 15.50 | - | - | 0 | 0 | - | 6.886 | 6.886 | 7.021 | - | - | 0 | - | 0.00% |
| 2010-07-16 | 0 | 15.20 | 15.20 | 15.50 | 15.20 | 15.20 | 2,000 | 30,400 | 15.200 | 6.886 | 6.886 | 7.021 | 6.886 | 6.886 | 4,415 | 6.8855 | -0.65% |
| 2010-07-15 | 0 | 15.30 | 15.20 | 15.40 | 15.30 | 15.30 | 20,000 | 306,000 | 15.300 | 6.931 | 6.886 | 6.976 | 6.931 | 6.931 | 44,151 | 6.9308 | -0.13% |
| 2010-07-14 | 0 | 15.32 | 15.30 | 15.50 | 15.32 | 15.32 | 10,000 | 153,200 | 15.320 | 6.940 | 6.931 | 7.021 | 6.940 | 6.940 | 22,075 | 6.9399 | -0.26% |
| 2010-07-13 | 0 | 15.36 | 15.30 | 15.40 | 15.36 | 15.36 | 6,000 | 92,160 | 15.360 | 6.958 | 6.931 | 6.976 | 6.958 | 6.958 | 13,245 | 6.9580 | 0.13% |
| 2010-07-12 | 0 | 15.34 | 15.20 | 15.34 | 15.30 | 15.34 | 40,000 | 612,360 | 15.309 | 6.949 | 6.886 | 6.949 | 6.931 | 6.949 | 88,301 | 6.9349 | 0.26% |
| 2010-07-09 | 0 | 15.30 | 15.30 | 15.50 | - | - | 0 | 0 | - | 6.931 | 6.931 | 7.021 | - | - | 0 | - | 0.66% |
| 2010-07-08 | 0 | 15.20 | 15.20 | 15.50 | 15.20 | 15.20 | 6,000 | 91,200 | 15.200 | 6.886 | 6.886 | 7.021 | 6.886 | 6.886 | 13,245 | 6.8855 | -0.65% |
| 2010-07-07 | 0 | 15.30 | 14.00 | - | - | - | 0 | 0 | - | 6.931 | 6.342 | - | - | - | 0 | - | 0.00% |
| 2010-07-06 | 0 | 15.30 | 15.14 | 15.40 | 15.30 | 15.30 | 4,000 | 61,200 | 15.300 | 6.931 | 6.858 | 6.976 | 6.931 | 6.931 | 8,830 | 6.9308 | 0.13% |
| 2010-07-05 | 0 | 15.28 | 15.10 | 15.28 | - | - | 0 | 0 | - | 6.922 | 6.840 | 6.922 | - | - | 0 | - | -0.13% |
| 2010-07-02 | 0 | 15.30 | 15.22 | 15.42 | 15.30 | 15.30 | 10,000 | 153,000 | 15.300 | 6.931 | 6.895 | 6.985 | 6.931 | 6.931 | 22,075 | 6.9308 | -0.65% |
| 2010-06-30 | 0 | 15.40 | 14.52 | - | - | - | 0 | 0 | - | 6.976 | 6.577 | - | - | - | 0 | - | 0.00% |
| 2010-06-29 | 0 | 15.40 | 15.00 | 15.70 | - | - | 0 | 0 | - | 6.976 | 6.795 | 7.112 | - | - | 0 | - | 0.00% |
| 2010-06-28 | 0 | 15.40 | 15.10 | - | - | - | 0 | 0 | - | 6.976 | 6.840 | - | - | - | 0 | - | 0.00% |
| 2010-06-25 | 0 | 15.40 | 15.40 | 15.56 | 15.40 | 15.40 | 10,000 | 154,000 | 15.400 | 6.976 | 6.976 | 7.049 | 6.976 | 6.976 | 22,075 | 6.9761 | -1.03% |
| 2010-06-24 | 0 | 15.56 | 15.50 | 15.80 | 15.56 | 15.56 | 4,000 | 62,240 | 15.560 | 7.049 | 7.021 | 7.157 | 7.049 | 7.049 | 8,830 | 7.0486 | -1.52% |
| 2010-06-23 | 0 | 15.80 | 15.72 | 15.80 | 15.72 | 15.80 | 20,000 | 315,200 | 15.760 | 7.157 | 7.121 | 7.157 | 7.121 | 7.157 | 44,151 | 7.1392 | 0.64% |
| 2010-06-22 | 0 | 15.70 | 15.60 | 15.70 | 15.70 | 15.70 | 14,000 | 219,800 | 15.700 | 7.112 | 7.067 | 7.112 | 7.112 | 7.112 | 30,905 | 7.1120 | 0.64% |
| 2010-06-21 | 0 | 15.60 | 15.60 | 15.70 | 15.40 | 15.60 | 40,000 | 619,680 | 15.492 | 7.067 | 7.067 | 7.112 | 6.976 | 7.067 | 88,301 | 7.0178 | 1.96% |
| 2010-06-18 | 0 | 15.30 | 15.10 | 15.40 | - | - | 0 | 0 | - | 6.931 | 6.840 | 6.976 | - | - | 0 | - | 0.00% |
| 2010-06-17 | 0 | 15.30 | 15.04 | 15.30 | 15.30 | 15.30 | 2,000 | 30,600 | 15.300 | 6.931 | 6.813 | 6.931 | 6.931 | 6.931 | 4,415 | 6.9308 | 0.66% |
| 2010-06-15 | 0 | 15.20 | 15.10 | 15.20 | 15.08 | 15.20 | 36,000 | 544,480 | 15.124 | 6.886 | 6.840 | 6.886 | 6.831 | 6.886 | 79,471 | 6.8513 | 0.80% |
| 2010-06-14 | 0 | 15.08 | 15.00 | 15.08 | - | - | 0 | 0 | - | 6.831 | 6.795 | 6.831 | - | - | 0 | - | -0.13% |
| 2010-06-11 | 0 | 15.10 | 14.90 | 15.00 | 15.00 | 15.10 | 30,000 | 452,000 | 15.067 | 6.840 | 6.750 | 6.795 | 6.795 | 6.840 | 66,226 | 6.8251 | 0.94% |
| 2010-06-10 | 0 | 14.96 | 14.90 | 15.10 | 14.96 | 15.00 | 28,000 | 419,920 | 14.997 | 6.777 | 6.750 | 6.840 | 6.777 | 6.795 | 61,811 | 6.7936 | -0.27% |
| 2010-06-09 | 0 | 15.00 | 15.00 | 15.04 | 15.00 | 15.04 | 30,000 | 450,400 | 15.013 | 6.795 | 6.795 | 6.813 | 6.795 | 6.813 | 66,226 | 6.8010 | -0.27% |
| 2010-06-08 | 0 | 15.04 | 14.92 | 15.04 | - | - | 0 | 0 | - | 6.813 | 6.759 | 6.813 | - | - | 0 | - | -0.13% |
| 2010-06-07 | 0 | 15.06 | 14.92 | 15.10 | - | - | 0 | 0 | - | 6.822 | 6.759 | 6.840 | - | - | 0 | - | 0.00% |
| 2010-06-04 | 0 | 15.06 | 14.90 | 15.10 | - | - | 0 | 0 | - | 6.822 | 6.750 | 6.840 | - | - | 0 | - | 0.00% |
| 2010-06-03 | 0 | 15.06 | 14.90 | 15.10 | 14.98 | 15.06 | 30,000 | 450,440 | 15.015 | 6.822 | 6.750 | 6.840 | 6.786 | 6.822 | 66,226 | 6.8016 | 0.40% |
| 2010-06-02 | 0 | 15.00 | 14.80 | 15.06 | 15.00 | 15.00 | 22,000 | 330,000 | 15.000 | 6.795 | 6.704 | 6.822 | 6.795 | 6.795 | 48,566 | 6.7949 | 0.00% |
| 2010-06-01 | 0 | 15.00 | 14.80 | 15.06 | 15.00 | 15.00 | 30,000 | 450,000 | 15.000 | 6.795 | 6.704 | 6.822 | 6.795 | 6.795 | 66,226 | 6.7949 | -0.66% |
| 2010-05-31 | 0 | 15.10 | 15.00 | 15.30 | 15.10 | 15.10 | 10,000 | 151,000 | 15.100 | 6.840 | 6.795 | 6.931 | 6.840 | 6.840 | 22,075 | 6.8402 | 0.27% |
| 2010-05-28 | 0 | 15.06 | 15.02 | 15.30 | 15.06 | 15.20 | 4,000 | 60,520 | 15.130 | 6.822 | 6.804 | 6.931 | 6.822 | 6.886 | 8,830 | 6.8538 | -0.92% |
| 2010-05-27 | 0 | 15.20 | 15.20 | 15.30 | 14.56 | 15.00 | 24,000 | 358,720 | 14.947 | 6.886 | 6.886 | 6.931 | 6.596 | 6.795 | 52,981 | 6.7708 | -0.65% |
| 2010-05-26 | 0 | 15.30 | 15.00 | 15.30 | 15.38 | 15.38 | 2,000 | 30,760 | 15.380 | 6.931 | 6.795 | 6.931 | 6.967 | 6.967 | 4,415 | 6.9671 | 2.00% |
| 2010-05-25 | 0 | 15.00 | 15.00 | 15.40 | 15.00 | 15.10 | 20,000 | 300,800 | 15.040 | 6.795 | 6.795 | 6.976 | 6.795 | 6.840 | 44,151 | 6.8131 | -1.32% |
| 2010-05-24 | 0 | 15.20 | 15.10 | 15.30 | 15.20 | 15.20 | 2,000 | 30,400 | 15.200 | 6.886 | 6.840 | 6.931 | 6.886 | 6.886 | 4,415 | 6.8855 | 0.66% |
| 2010-05-20 | 0 | 15.10 | - | 15.48 | 15.10 | 15.30 | 6,000 | 91,000 | 15.167 | 6.840 | - | 7.012 | 6.840 | 6.931 | 13,245 | 6.8704 | -1.95% |
| 2010-05-19 | 0 | 15.40 | 15.10 | 15.50 | - | - | 0 | 0 | - | 6.976 | 6.840 | 7.021 | - | - | 0 | - | 0.00% |
| 2010-05-18 | 0 | 15.40 | 15.00 | 15.40 | - | - | 0 | 0 | - | 6.976 | 6.795 | 6.976 | - | - | 0 | - | 0.00% |
| 2010-05-17 | 0 | 15.40 | 15.20 | 15.40 | - | - | 0 | 0 | - | 6.976 | 6.886 | 6.976 | - | - | 0 | - | -0.65% |
| 2010-05-14 | 0 | 15.50 | 15.30 | 16.00 | 15.50 | 15.50 | 4,000 | 62,000 | 15.500 | 7.021 | 6.931 | 7.248 | 7.021 | 7.021 | 8,830 | 7.0214 | 0.65% |
| 2010-05-13 | 0 | 15.40 | 15.40 | 15.50 | - | - | 0 | 0 | - | 6.976 | 6.976 | 7.021 | - | - | 0 | - | 0.00% |
| 2010-05-12 | 0 | 15.40 | 15.40 | 15.50 | 15.40 | 15.40 | 6,000 | 92,400 | 15.400 | 6.976 | 6.976 | 7.021 | 6.976 | 6.976 | 13,245 | 6.9761 | -0.65% |
| 2010-05-11 | 0 | 15.50 | 15.30 | 15.60 | 15.40 | 15.50 | 6,000 | 92,800 | 15.467 | 7.021 | 6.931 | 7.067 | 6.976 | 7.021 | 13,245 | 7.0063 | 0.00% |
| 2010-05-10 | 0 | 15.50 | 15.20 | 15.80 | - | - | 0 | 0 | - | 7.021 | 6.886 | 7.157 | - | - | 0 | - | 0.00% |
| 2010-05-07 | 0 | 15.50 | 15.50 | 15.68 | 15.40 | 15.70 | 46,000 | 713,200 | 15.504 | 7.021 | 7.021 | 7.103 | 6.976 | 7.112 | 101,546 | 7.0234 | -0.64% |
| 2010-05-06 | 0 | 15.60 | 15.60 | 15.82 | 15.60 | 15.60 | 30,000 | 468,000 | 15.600 | 7.067 | 7.067 | 7.166 | 7.067 | 7.067 | 66,226 | 7.0667 | -0.64% |
| 2010-05-05 | 0 | 15.70 | 15.00 | 16.00 | - | - | 0 | 0 | - | 7.112 | 6.795 | 7.248 | - | - | 0 | - | 0.00% |
| 2010-05-04 | 0 | 15.70 | 15.70 | 16.00 | - | - | 0 | 0 | - | 7.112 | 7.112 | 7.248 | - | - | 0 | - | 0.00% |
| 2010-05-03 | 0 | 15.70 | 15.00 | 16.30 | - | - | 0 | 0 | - | 7.112 | 6.795 | 7.384 | - | - | 0 | - | 0.00% |
| 2010-04-30 | 0 | 15.70 | 15.62 | 15.98 | - | - | 100 | 1,552 | 15.520 | 7.112 | 7.076 | 7.239 | - | - | 221 | 7.0305 | 0.00% |
| 2010-04-29 | 0 | 15.70 | 15.70 | 16.00 | 15.70 | 15.80 | 8,000 | 126,000 | 15.750 | 7.112 | 7.112 | 7.248 | 7.112 | 7.157 | 17,660 | 7.1347 | -0.63% |
| 2010-04-28 | 0 | 15.80 | 15.70 | 15.98 | 15.80 | 15.90 | 22,000 | 348,000 | 15.818 | 7.157 | 7.112 | 7.239 | 7.157 | 7.203 | 48,566 | 7.1656 | -0.75% |
| 2010-04-27 | 0 | 15.92 | 15.80 | 15.92 | 15.92 | 15.92 | 28,000 | 445,760 | 15.920 | 7.212 | 7.157 | 7.212 | 7.212 | 7.212 | 61,811 | 7.2117 | 0.00% |
| 2010-04-26 | 0 | 15.92 | 15.92 | 16.00 | 15.92 | 16.00 | 6,000 | 95,680 | 15.947 | 7.212 | 7.212 | 7.248 | 7.212 | 7.248 | 13,245 | 7.2238 | -0.38% |
| 2010-04-23 | 0 | 15.98 | 15.92 | 15.98 | 16.00 | 16.00 | 8,000 | 128,000 | 16.000 | 7.239 | 7.212 | 7.239 | 7.248 | 7.248 | 17,660 | 7.2479 | -0.13% |
| 2010-04-22 | 0 | 16.00 | 15.84 | 16.00 | 16.00 | 16.00 | 14,000 | 224,000 | 16.000 | 7.248 | 7.175 | 7.248 | 7.248 | 7.248 | 30,905 | 7.2479 | 0.00% |
| 2010-04-21 | 0 | 16.00 | 15.80 | 16.10 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.248 | 7.157 | 7.293 | 7.248 | 7.248 | 22,075 | 7.2479 | 0.00% |
| 2010-04-20 | 0 | 16.00 | 15.94 | 16.00 | 15.90 | 16.00 | 32,000 | 510,880 | 15.965 | 7.248 | 7.221 | 7.248 | 7.203 | 7.248 | 70,641 | 7.2321 | 0.38% |
| 2010-04-19 | 0 | 15.94 | 15.94 | 15.96 | 15.94 | 15.94 | 26,000 | 414,440 | 15.940 | 7.221 | 7.221 | 7.230 | 7.221 | 7.221 | 57,396 | 7.2208 | -0.38% |
| 2010-04-16 | 0 | 16.00 | 15.92 | 16.00 | 16.00 | 16.00 | 32,000 | 512,000 | 16.000 | 7.248 | 7.212 | 7.248 | 7.248 | 7.248 | 70,641 | 7.2479 | -0.50% |
| 2010-04-15 | 0 | 16.08 | 15.30 | 16.08 | 16.00 | 16.10 | 10,000 | 160,600 | 16.060 | 7.284 | 6.931 | 7.284 | 7.248 | 7.293 | 22,075 | 7.2751 | 0.50% |
| 2010-04-14 | 0 | 16.00 | 15.86 | 16.00 | 16.00 | 16.00 | 16,000 | 256,000 | 16.000 | 7.248 | 7.185 | 7.248 | 7.248 | 7.248 | 35,320 | 7.2479 | -0.62% |
| 2010-04-13 | 0 | 16.10 | 16.00 | 16.10 | 16.00 | 16.10 | 16,000 | 256,400 | 16.025 | 7.293 | 7.248 | 7.293 | 7.248 | 7.293 | 35,320 | 7.2593 | 0.63% |
| 2010-04-12 | 0 | 16.00 | 15.80 | 16.10 | 16.00 | 16.10 | 30,000 | 481,200 | 16.040 | 7.248 | 7.157 | 7.293 | 7.248 | 7.293 | 66,226 | 7.2660 | 0.00% |
| 2010-04-09 | 0 | 16.00 | 15.30 | 16.10 | 16.00 | 16.10 | 22,000 | 353,800 | 16.082 | 7.248 | 6.931 | 7.293 | 7.248 | 7.293 | 48,566 | 7.2850 | 0.00% |
| 2010-04-08 | 0 | 16.00 | 15.20 | 16.30 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 7.248 | 6.886 | 7.384 | 7.248 | 7.248 | 13,245 | 7.2479 | 0.00% |
| 2010-04-07 | 0 | 16.00 | 15.92 | 16.30 | 16.00 | 16.02 | 24,000 | 384,240 | 16.010 | 7.248 | 7.212 | 7.384 | 7.248 | 7.257 | 52,981 | 7.2525 | -0.12% |
| 2010-04-01 | 0 | 16.02 | 16.02 | 16.28 | 16.00 | 16.00 | 2,000 | 32,000 | 16.000 | 7.257 | 7.257 | 7.375 | 7.248 | 7.248 | 4,415 | 7.2479 | 0.13% |
| 2010-03-31 | 0 | 16.00 | 16.00 | 16.40 | 16.00 | 16.00 | 8,000 | 128,000 | 16.000 | 7.248 | 7.248 | 7.429 | 7.248 | 7.248 | 17,660 | 7.2479 | 0.00% |
| 2010-03-30 | 0 | 16.00 | 16.00 | 16.40 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.248 | 7.248 | 7.429 | 7.248 | 7.248 | 22,075 | 7.2479 | 0.00% |
| 2010-03-29 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.00 | 18,000 | 288,000 | 16.000 | 7.248 | 7.248 | 7.339 | 7.248 | 7.248 | 39,735 | 7.2479 | 0.00% |
| 2010-03-26 | 0 | 16.00 | 16.00 | 16.20 | 16.00 | 16.00 | 8,000 | 128,400 | 16.050 | 7.248 | 7.248 | 7.339 | 7.248 | 7.248 | 17,660 | 7.2706 | 0.00% |
| 2010-03-25 | 0 | 16.00 | 15.90 | 16.10 | 16.00 | 16.00 | 10,000 | 160,000 | 16.000 | 7.248 | 7.203 | 7.293 | 7.248 | 7.248 | 22,075 | 7.2479 | -0.62% |
| 2010-03-24 | 0 | 16.10 | 16.06 | 16.50 | 16.10 | 16.10 | 106,000 | 1,716,600 | 16.194 | 7.293 | 7.275 | 7.474 | 7.293 | 7.293 | 233,998 | 7.3360 | 0.00% |
| 2010-03-23 | 0 | 16.10 | 16.02 | 16.30 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 7.293 | 7.257 | 7.384 | 7.293 | 7.293 | 22,075 | 7.2932 | -0.62% |
| 2010-03-22 | 0 | 16.20 | 15.82 | 16.30 | - | - | 0 | 0 | - | 7.339 | 7.166 | 7.384 | - | - | 0 | - | 0.00% |
| 2010-03-19 | 0 | 16.20 | 16.10 | 16.38 | 16.10 | 16.20 | 34,000 | 550,000 | 16.176 | 7.339 | 7.293 | 7.420 | 7.293 | 7.339 | 75,056 | 7.3279 | 0.00% |
| 2010-03-18 | 0 | 16.20 | 16.02 | 16.20 | 16.02 | 16.20 | 46,800 | 752,616 | 16.082 | 7.339 | 7.257 | 7.339 | 7.257 | 7.339 | 103,312 | 7.2849 | 0.62% |
| 2010-03-17 | 0 | 16.10 | 16.10 | 16.38 | - | - | 0 | 0 | - | 7.293 | 7.293 | 7.420 | - | - | 0 | - | 0.00% |
| 2010-03-16 | 0 | 16.10 | 16.00 | 16.50 | 16.10 | 16.10 | 2,000 | 32,200 | 16.100 | 7.293 | 7.248 | 7.474 | 7.293 | 7.293 | 4,415 | 7.2932 | 0.00% |
| 2010-03-15 | 0 | 16.10 | 16.00 | 16.20 | 16.02 | 16.20 | 38,000 | 612,160 | 16.109 | 7.293 | 7.248 | 7.339 | 7.257 | 7.339 | 83,886 | 7.2975 | -0.62% |
| 2010-03-12 | 0 | 16.20 | 15.80 | 16.50 | - | - | 0 | 0 | - | 7.339 | 7.157 | 7.474 | - | - | 0 | - | 0.00% |
| 2010-03-11 | 0 | 16.20 | 16.00 | 16.60 | - | - | 0 | 0 | - | 7.339 | 7.248 | 7.520 | - | - | 0 | - | 0.00% |
| 2010-03-10 | 0 | 16.20 | 16.06 | 16.50 | 16.20 | 16.20 | 2,000 | 32,400 | 16.200 | 7.339 | 7.275 | 7.474 | 7.339 | 7.339 | 4,415 | 7.3385 | 0.00% |
| 2010-03-09 | 0 | 16.20 | 16.16 | 16.20 | 16.20 | 16.20 | 12,000 | 194,400 | 16.200 | 7.339 | 7.320 | 7.339 | 7.339 | 7.339 | 26,490 | 7.3385 | -0.61% |
| 2010-03-08 | 0 | 16.30 | 16.30 | 16.80 | 16.30 | 16.30 | 10,000 | 163,000 | 16.300 | 7.384 | 7.384 | 7.610 | 7.384 | 7.384 | 22,075 | 7.3838 | 0.25% |
| 2010-03-05 | 0 | 16.26 | 16.26 | 16.80 | 16.20 | 16.28 | 44,000 | 713,960 | 16.226 | 7.366 | 7.366 | 7.610 | 7.339 | 7.375 | 97,131 | 7.3505 | 0.12% |
| 2010-03-04 | 0 | 16.24 | 16.16 | 16.24 | 16.30 | 16.30 | 24,000 | 391,200 | 16.300 | 7.357 | 7.320 | 7.357 | 7.384 | 7.384 | 52,981 | 7.3838 | -0.37% |
| 2010-03-03 | 0 | 16.30 | 16.00 | 16.30 | - | - | 0 | 0 | - | 7.384 | 7.248 | 7.384 | - | - | 0 | - | -0.12% |
| 2010-03-02 | 0 | 16.32 | 16.16 | 16.32 | - | - | 0 | 0 | - | 7.393 | 7.320 | 7.393 | - | - | 0 | - | 0.00% |
| 2010-03-01 | 0 | 16.32 | 16.30 | 16.80 | 16.32 | 16.34 | 6,800 | 110,888 | 16.307 | 7.393 | 7.384 | 7.610 | 7.393 | 7.402 | 15,011 | 7.3870 | -2.16% |
| 2010-02-26 | 0 | 16.68 | - | 16.80 | - | - | 0 | 0 | - | 7.556 | - | 7.610 | - | - | 0 | - | 0.00% |
| 2010-02-25 | 0 | 16.68 | 16.28 | 16.70 | 16.68 | 16.68 | 10,000 | 166,800 | 16.680 | 7.556 | 7.375 | 7.565 | 7.556 | 7.556 | 22,075 | 7.5560 | 0.00% |
| 2010-02-24 | 0 | 16.68 | 16.40 | 16.80 | - | - | 0 | 0 | - | 7.556 | 7.429 | 7.610 | - | - | 0 | - | 0.00% |
| 2010-02-23 | 0 | 16.68 | 16.50 | 16.90 | 16.68 | 16.70 | 10,000 | 166,880 | 16.688 | 7.556 | 7.474 | 7.656 | 7.556 | 7.565 | 22,075 | 7.5596 | 0.00% |
| 2010-02-22 | 0 | 16.68 | - | 16.80 | - | - | 0 | 0 | - | 7.556 | - | 7.610 | - | - | 0 | - | 0.00% |
| 2010-02-19 | 0 | 16.68 | - | 16.70 | - | - | 0 | 0 | - | 7.556 | - | 7.565 | - | - | 0 | - | 0.00% |
| 2010-02-18 | 0 | 16.68 | 16.20 | 16.70 | - | - | 0 | 0 | - | 7.556 | 7.339 | 7.565 | - | - | 0 | - | 0.00% |
| 2010-02-17 | 0 | 16.68 | 8.800 | 16.70 | - | - | 2,000 | 33,560 | 16.780 | 7.556 | 3.986 | 7.565 | - | - | 4,415 | 7.6013 | 0.00% |
| 2010-02-12 | 0 | 16.68 | 16.30 | 16.68 | - | - | 0 | 0 | - | 7.556 | 7.384 | 7.556 | - | - | 0 | - | -0.12% |
| 2010-02-11 | 0 | 16.70 | 16.50 | 16.70 | 16.70 | 16.78 | 12,000 | 201,200 | 16.767 | 7.565 | 7.474 | 7.565 | 7.565 | 7.601 | 26,490 | 7.5952 | 2.45% |
| 2010-02-10 | 0 | 16.30 | 16.20 | 16.68 | 16.30 | 16.60 | 82,000 | 1,343,080 | 16.379 | 7.384 | 7.339 | 7.556 | 7.384 | 7.520 | 181,017 | 7.4196 | -0.61% |
| 2010-02-09 | 0 | 16.40 | 16.30 | 16.60 | - | - | 0 | 0 | - | 7.429 | 7.384 | 7.520 | - | - | 0 | - | 0.00% |
| 2010-02-08 | 0 | 16.40 | 16.32 | 16.70 | 16.40 | 16.40 | 20,000 | 328,000 | 16.400 | 7.429 | 7.393 | 7.565 | 7.429 | 7.429 | 44,151 | 7.4291 | 0.00% |
| 2010-02-05 | 0 | 16.40 | 16.40 | 16.80 | 16.40 | 16.62 | 40,000 | 661,240 | 16.531 | 7.429 | 7.429 | 7.610 | 7.429 | 7.529 | 88,301 | 7.4885 | -2.38% |
| 2010-02-04 | 0 | 16.80 | 16.62 | 16.80 | 16.80 | 16.80 | 100,000 | 1,680,000 | 16.800 | 7.610 | 7.529 | 7.610 | 7.610 | 7.610 | 220,753 | 7.6103 | 0.00% |
| 2010-02-03 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.90 | 98,000 | 1,648,000 | 16.816 | 7.610 | 7.610 | 7.656 | 7.610 | 7.656 | 216,338 | 7.6177 | 0.00% |
| 2010-02-02 | 0 | 16.80 | 16.50 | 17.20 | 16.80 | 16.80 | 2,000 | 33,600 | 16.800 | 7.610 | 7.474 | 7.792 | 7.610 | 7.610 | 4,415 | 7.6103 | 0.00% |
| 2010-02-01 | 0 | 16.80 | 16.50 | 17.00 | - | - | 0 | 0 | - | 7.610 | 7.474 | 7.701 | - | - | 0 | - | 0.00% |
| 2010-01-29 | 0 | 16.80 | 16.80 | 17.20 | 16.80 | 16.82 | 20,000 | 336,080 | 16.804 | 7.610 | 7.610 | 7.792 | 7.610 | 7.619 | 44,151 | 7.6121 | -2.89% |
| 2010-01-28 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 7.837 | - | 7.837 | - | - | 0 | - | 0.00% |
| 2010-01-27 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 7.837 | - | 7.837 | - | - | 0 | - | 0.00% |
| 2010-01-26 | 0 | 17.30 | - | 17.30 | - | - | 0 | 0 | - | 7.837 | - | 7.837 | - | - | 0 | - | 0.00% |
| 2010-01-25 | 0 | 17.30 | 16.00 | 17.30 | - | - | 100 | 1,590 | 15.900 | 7.837 | 7.248 | 7.837 | - | - | 221 | 7.2026 | 0.00% |
| 2010-01-22 | 0 | 17.30 | 16.90 | 17.30 | - | - | 0 | 0 | - | 7.837 | 7.656 | 7.837 | - | - | 0 | - | -0.57% |
| 2010-01-21 | 0 | 17.40 | 17.10 | 17.40 | 17.46 | 17.50 | 26,000 | 454,920 | 17.497 | 7.882 | 7.746 | 7.882 | 7.909 | 7.927 | 57,396 | 7.9260 | 0.23% |
| 2010-01-20 | 0 | 17.36 | 17.20 | 17.36 | - | - | 0 | 0 | - | 7.864 | 7.792 | 7.864 | - | - | 0 | - | -0.23% |
| 2010-01-19 | 0 | 17.40 | 17.00 | 17.40 | 17.50 | 17.50 | 10,000 | 175,000 | 17.500 | 7.882 | 7.701 | 7.882 | 7.927 | 7.927 | 22,075 | 7.9274 | 0.00% |
| 2010-01-18 | 0 | 17.40 | 17.20 | 17.40 | 17.40 | 17.50 | 10,888 | 189,496 | 17.404 | 7.882 | 7.792 | 7.882 | 7.882 | 7.927 | 24,036 | 7.8840 | -1.14% |
| 2010-01-15 | 0 | 17.60 | 17.20 | 17.60 | - | - | 0 | 0 | - | 7.973 | 7.792 | 7.973 | - | - | 0 | - | 0.00% |
| 2010-01-14 | 0 | 17.60 | 17.10 | 17.60 | 17.60 | 17.60 | 2,000 | 35,200 | 17.600 | 7.973 | 7.746 | 7.973 | 7.973 | 7.973 | 4,415 | 7.9727 | 0.00% |
| 2010-01-13 | 0 | 17.60 | 17.12 | 17.70 | - | - | 0 | 0 | - | 7.973 | 7.755 | 8.018 | - | - | 0 | - | 0.00% |
| 2010-01-12 | 0 | 17.60 | 17.50 | 17.60 | 17.50 | 17.70 | 46,000 | 807,000 | 17.543 | 7.973 | 7.927 | 7.973 | 7.927 | 8.018 | 101,546 | 7.9471 | 1.15% |
| 2010-01-11 | 0 | 17.40 | 17.40 | 17.50 | 17.30 | 17.30 | 16,000 | 276,800 | 17.300 | 7.882 | 7.882 | 7.927 | 7.837 | 7.837 | 35,320 | 7.8368 | 1.64% |
| 2010-01-08 | 0 | 17.12 | 17.06 | 17.50 | - | - | 4,000 | 68,000 | 17.000 | 7.755 | 7.728 | 7.927 | - | - | 8,830 | 7.7009 | 0.00% |
| 2010-01-07 | 0 | 17.12 | 17.12 | 17.50 | 17.12 | 17.12 | 18,000 | 308,160 | 17.120 | 7.755 | 7.755 | 7.927 | 7.755 | 7.755 | 39,735 | 7.7553 | 0.12% |
| 2010-01-06 | 0 | 17.10 | 17.04 | 17.30 | 17.10 | 17.10 | 32,000 | 547,200 | 17.100 | 7.746 | 7.719 | 7.837 | 7.746 | 7.746 | 70,641 | 7.7462 | -1.16% |
| 2010-01-05 | 0 | 17.30 | 17.16 | 17.30 | 17.30 | 17.30 | 4,000 | 69,200 | 17.300 | 7.837 | 7.773 | 7.837 | 7.837 | 7.837 | 8,830 | 7.8368 | 0.00% |
| 2010-01-04 | 0 | 17.30 | 17.20 | 17.80 | - | - | 0 | 0 | - | 7.837 | 7.792 | 8.063 | - | - | 0 | - | 0.00% |
| 2009-12-31 | 0 | 17.30 | 17.20 | 20.00 | 17.30 | 17.50 | 44,000 | 764,000 | 17.364 | 7.837 | 7.792 | 9.060 | 7.837 | 7.927 | 97,131 | 7.8657 | -1.14% |
| 2009-12-30 | 0 | 17.50 | 17.30 | 17.50 | 17.50 | 17.70 | 40,000 | 697,400 | 17.435 | 7.927 | 7.837 | 7.927 | 7.927 | 8.018 | 88,301 | 7.8980 | 0.00% |
| 2009-12-29 | 0 | 17.50 | 17.50 | 17.60 | 17.50 | 17.50 | 4,000 | 70,000 | 17.500 | 7.927 | 7.927 | 7.973 | 7.927 | 7.927 | 8,830 | 7.9274 | -0.57% |
| 2009-12-28 | 0 | 17.60 | 17.20 | 17.60 | 17.60 | 18.00 | 18,000 | 318,000 | 17.667 | 7.973 | 7.792 | 7.973 | 7.973 | 8.154 | 39,735 | 8.0029 | -2.22% |
| 2009-12-24 | 0 | 18.00 | 17.80 | 18.10 | - | - | 0 | 0 | - | 8.154 | 8.063 | 8.199 | - | - | 0 | - | 0.00% |
| 2009-12-23 | 0 | 18.00 | 17.80 | 18.00 | 18.00 | 18.20 | 76,000 | 1,373,200 | 18.068 | 8.154 | 8.063 | 8.154 | 8.154 | 8.245 | 167,772 | 8.1849 | 0.00% |
| 2009-12-22 | 0 | 18.00 | 17.50 | 18.00 | 17.60 | 18.00 | 46,000 | 812,000 | 17.652 | 8.154 | 7.927 | 8.154 | 7.973 | 8.154 | 101,546 | 7.9964 | 2.27% |
| 2009-12-21 | 0 | 17.60 | 17.20 | 17.98 | 17.60 | 17.60 | 52,000 | 915,200 | 17.600 | 7.973 | 7.792 | 8.145 | 7.973 | 7.973 | 114,791 | 7.9727 | -2.22% |
| 2009-12-18 | 0 | 18.00 | 16.80 | 18.00 | 18.00 | 18.00 | 10,000 | 180,000 | 18.000 | 8.154 | 7.610 | 8.154 | 8.154 | 8.154 | 22,075 | 8.1539 | 0.00% |
| 2009-12-17 | 0 | 18.00 | 17.80 | 18.00 | 18.00 | 18.00 | 30,000 | 540,000 | 18.000 | 8.154 | 8.063 | 8.154 | 8.154 | 8.154 | 66,226 | 8.1539 | 0.00% |
| 2009-12-16 | 0 | 18.00 | 18.00 | 18.20 | - | - | 0 | 0 | - | 8.154 | 8.154 | 8.245 | - | - | 0 | - | 0.00% |
| 2009-12-15 | 0 | 18.00 | 15.50 | 18.70 | 18.00 | 18.00 | 6,000 | 108,000 | 18.000 | 8.154 | 7.021 | 8.471 | 8.154 | 8.154 | 13,245 | 8.1539 | -2.17% |
| 2009-12-14 | 0 | 18.40 | - | - | - | - | 0 | 0 | - | 8.335 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-11 | 1 | - | - | - | - | - | 0 | 0 | - | 8.335 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-10 | 1 | - | - | - | - | - | 0 | 0 | - | 8.335 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-09 | 1 | - | - | - | - | - | 0 | 0 | - | 8.335 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-08 | 1 | - | - | - | - | - | 0 | 0 | - | 8.335 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-07 | 1 | - | - | - | - | - | 0 | 0 | - | 8.335 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-04 | 1 | - | - | - | - | - | 0 | 0 | - | 8.335 | - | - | - | - | 0 | - | 0.00% |
| 2009-12-03 | 0 | 18.40 | 18.10 | 18.40 | 18.10 | 18.50 | 6,000 | 109,400 | 18.233 | 8.335 | 8.199 | 8.335 | 8.199 | 8.380 | 13,245 | 8.2596 | 0.00% |
| 2009-12-02 | 0 | 18.40 | 18.20 | 18.46 | 18.30 | 18.40 | 14,000 | 256,400 | 18.314 | 8.335 | 8.245 | 8.362 | 8.290 | 8.335 | 30,905 | 8.2963 | 0.55% |
| 2009-12-01 | 0 | 18.30 | - | 18.30 | 18.30 | 18.30 | 10,000 | 183,000 | 18.300 | 8.290 | - | 8.290 | 8.290 | 8.290 | 22,075 | 8.2898 | -1.08% |
| 2009-11-30 | 0 | 18.50 | 18.30 | 18.60 | 18.20 | 18.60 | 48,888 | 897,562 | 18.360 | 8.380 | 8.290 | 8.426 | 8.245 | 8.426 | 107,922 | 8.3168 | 2.78% |
| 2009-11-27 | 0 | 18.00 | 17.80 | 18.22 | 18.00 | 18.36 | 42,000 | 769,600 | 18.324 | 8.154 | 8.063 | 8.254 | 8.154 | 8.317 | 92,716 | 8.3006 | -1.96% |
| 2009-11-26 | 0 | 18.36 | 18.24 | 18.36 | 18.30 | 18.36 | 28,000 | 513,400 | 18.336 | 8.317 | 8.263 | 8.317 | 8.290 | 8.317 | 61,811 | 8.3060 | 0.33% |
| 2009-11-25 | 0 | 18.30 | 18.30 | 18.36 | 18.30 | 18.30 | 30,000 | 549,000 | 18.300 | 8.290 | 8.290 | 8.317 | 8.290 | 8.290 | 66,226 | 8.2898 | 0.00% |
| 2009-11-24 | 0 | 18.30 | 18.14 | 18.30 | 18.30 | 18.30 | 4,000 | 73,200 | 18.300 | 8.290 | 8.217 | 8.290 | 8.290 | 8.290 | 8,830 | 8.2898 | 0.00% |
| 2009-11-23 | 0 | 18.30 | 18.04 | 18.30 | 18.30 | 18.40 | 18,000 | 331,000 | 18.389 | 8.290 | 8.172 | 8.290 | 8.290 | 8.335 | 39,735 | 8.3301 | 1.67% |
| 2009-11-20 | 0 | 18.00 | 17.70 | 18.00 | 18.00 | 18.10 | 20,800 | 375,400 | 18.048 | 8.154 | 8.018 | 8.154 | 8.154 | 8.199 | 45,917 | 8.1757 | -0.55% |
| 2009-11-19 | 0 | 18.10 | 18.00 | 18.20 | 18.10 | 18.10 | 10,000 | 181,000 | 18.100 | 8.199 | 8.154 | 8.245 | 8.199 | 8.199 | 22,075 | 8.1992 | 0.00% |
| 2009-11-18 | 0 | 18.10 | 18.00 | 18.10 | 18.00 | 18.10 | 22,000 | 396,800 | 18.036 | 8.199 | 8.154 | 8.199 | 8.154 | 8.199 | 48,566 | 8.1704 | 1.12% |
| 2009-11-17 | 0 | 17.90 | 17.60 | 18.00 | 17.24 | 17.90 | 48,000 | 845,760 | 17.620 | 8.109 | 7.973 | 8.154 | 7.810 | 8.109 | 105,961 | 7.9818 | 5.29% |
| 2009-11-16 | 0 | 17.00 | 17.00 | - | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 7.701 | 7.701 | - | 7.701 | 7.701 | 8,830 | 7.7009 | 0.00% |
| 2009-11-13 | 0 | 17.00 | 16.80 | 17.20 | 17.00 | 17.30 | 34,000 | 584,200 | 17.182 | 7.701 | 7.610 | 7.792 | 7.701 | 7.837 | 75,056 | 7.7835 | -1.16% |
| 2009-11-12 | 0 | 17.20 | 16.82 | 17.40 | 17.10 | 17.20 | 12,000 | 206,200 | 17.183 | 7.792 | 7.619 | 7.882 | 7.746 | 7.792 | 26,490 | 7.7840 | 2.02% |
| 2009-11-11 | 0 | 16.86 | 16.86 | 17.20 | 16.86 | 16.86 | 4,000 | 67,440 | 16.860 | 7.638 | 7.638 | 7.792 | 7.638 | 7.638 | 8,830 | 7.6375 | -1.98% |
| 2009-11-10 | 0 | 17.20 | 16.82 | 17.20 | - | - | 0 | 0 | - | 7.792 | 7.619 | 7.792 | - | - | 0 | - | 0.00% |
| 2009-11-09 | 0 | 17.20 | 16.92 | 17.20 | 17.00 | 17.20 | 22,800 | 391,056 | 17.152 | 7.792 | 7.665 | 7.792 | 7.701 | 7.792 | 50,332 | 7.7696 | 1.18% |
| 2009-11-06 | 0 | 17.00 | 17.00 | 17.20 | 16.90 | 17.00 | 8,000 | 135,600 | 16.950 | 7.701 | 7.701 | 7.792 | 7.656 | 7.701 | 17,660 | 7.6783 | -1.16% |
| 2009-11-05 | 0 | 17.20 | 16.80 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 7.792 | 7.610 | 7.792 | 7.792 | 7.792 | 4,415 | 7.7915 | 2.38% |
| 2009-11-04 | 0 | 16.80 | 16.50 | - | - | - | 0 | 0 | - | 7.610 | 7.474 | - | - | - | 0 | - | 0.00% |
| 2009-11-03 | 0 | 16.80 | 16.50 | - | - | - | 0 | 0 | - | 7.610 | 7.474 | - | - | - | 0 | - | 0.00% |
| 2009-11-02 | 0 | 16.80 | 16.80 | 17.28 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.610 | 7.610 | 7.828 | 7.610 | 7.610 | 8,830 | 7.6103 | 0.00% |
| 2009-10-30 | 0 | 16.80 | 16.80 | 17.28 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.610 | 7.610 | 7.828 | 7.610 | 7.610 | 8,830 | 7.6103 | 0.00% |
| 2009-10-29 | 0 | 16.80 | 16.62 | 17.28 | - | - | 0 | 0 | - | 7.610 | 7.529 | 7.828 | - | - | 0 | - | 0.00% |
| 2009-10-28 | 0 | 16.80 | 16.64 | 17.50 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.610 | 7.538 | 7.927 | 7.610 | 7.610 | 8,830 | 7.6103 | -2.89% |
| 2009-10-27 | 0 | 17.30 | - | 17.30 | 17.30 | 17.30 | 6,000 | 103,800 | 17.300 | 7.837 | - | 7.837 | 7.837 | 7.837 | 13,245 | 7.8368 | -0.12% |
| 2009-10-23 | 0 | 17.32 | 17.20 | 17.60 | 17.20 | 17.36 | 36,000 | 622,320 | 17.287 | 7.846 | 7.792 | 7.973 | 7.792 | 7.864 | 79,471 | 7.8308 | 0.12% |
| 2009-10-22 | 0 | 17.30 | 17.00 | 17.30 | 17.30 | 17.30 | 14,000 | 242,200 | 17.300 | 7.837 | 7.701 | 7.837 | 7.837 | 7.837 | 30,905 | 7.8368 | 0.58% |
| 2009-10-21 | 0 | 17.20 | 16.90 | - | 16.96 | 17.20 | 18,000 | 307,640 | 17.091 | 7.792 | 7.656 | - | 7.683 | 7.792 | 39,735 | 7.7422 | 2.02% |
| 2009-10-20 | 0 | 16.86 | 16.70 | - | - | - | 0 | 0 | - | 7.638 | 7.565 | - | - | - | 0 | - | 0.00% |
| 2009-10-19 | 0 | 16.86 | 16.80 | - | - | - | 0 | 0 | - | 7.638 | 7.610 | - | - | - | 0 | - | 0.00% |
| 2009-10-16 | 0 | 16.86 | - | - | - | - | 0 | 0 | - | 7.638 | - | - | - | - | 0 | - | 0.00% |
| 2009-10-15 | 0 | 16.86 | 16.80 | 17.20 | 16.86 | 17.20 | 22,000 | 376,360 | 17.107 | 7.638 | 7.610 | 7.792 | 7.638 | 7.792 | 48,566 | 7.7495 | -0.82% |
| 2009-10-14 | 0 | 17.00 | 16.80 | 17.40 | 17.00 | 17.00 | 28,000 | 476,000 | 17.000 | 7.701 | 7.610 | 7.882 | 7.701 | 7.701 | 61,811 | 7.7009 | 1.07% |
| 2009-10-13 | 0 | 16.82 | 16.50 | - | - | - | 0 | 0 | - | 7.619 | 7.474 | - | - | - | 0 | - | 0.00% |
| 2009-10-12 | 0 | 16.82 | 16.72 | 16.96 | 16.80 | 16.82 | 70,000 | 1,176,640 | 16.809 | 7.619 | 7.574 | 7.683 | 7.610 | 7.619 | 154,527 | 7.6145 | 0.12% |
| 2009-10-09 | 0 | 16.80 | 16.80 | 17.20 | 16.80 | 16.80 | 2,000 | 33,600 | 16.800 | 7.610 | 7.610 | 7.792 | 7.610 | 7.610 | 4,415 | 7.6103 | -0.83% |
| 2009-10-08 | 0 | 16.94 | 16.90 | 17.24 | - | - | 0 | 0 | - | 7.674 | 7.656 | 7.810 | - | - | 0 | - | 0.00% |
| 2009-10-07 | 0 | 16.94 | 16.94 | 17.28 | 16.94 | 16.94 | 6,000 | 101,640 | 16.940 | 7.674 | 7.674 | 7.828 | 7.674 | 7.674 | 13,245 | 7.6737 | -0.35% |
| 2009-10-06 | 0 | 17.00 | 16.90 | 17.30 | 17.00 | 17.00 | 6,000 | 102,000 | 17.000 | 7.701 | 7.656 | 7.837 | 7.701 | 7.701 | 13,245 | 7.7009 | 0.00% |
| 2009-10-05 | 0 | 17.00 | 16.80 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 7.701 | 7.610 | 7.701 | 7.701 | 7.701 | 8,830 | 7.7009 | 0.00% |
| 2009-10-02 | 0 | 17.00 | 16.80 | - | - | - | 0 | 0 | - | 7.701 | 7.610 | - | - | - | 0 | - | 0.00% |
| 2009-09-30 | 0 | 17.00 | 17.10 | 17.30 | - | - | 0 | 0 | - | 7.701 | 7.746 | 7.837 | - | - | 0 | - | 0.00% |
| 2009-09-29 | 0 | 17.00 | 16.80 | 17.20 | 16.80 | 17.00 | 18,000 | 305,200 | 16.956 | 7.701 | 7.610 | 7.792 | 7.610 | 7.701 | 39,735 | 7.6808 | 1.92% |
| 2009-09-28 | 0 | 16.68 | 16.50 | 17.00 | - | - | 0 | 0 | - | 7.556 | 7.474 | 7.701 | - | - | 0 | - | 0.00% |
| 2009-09-25 | 0 | 16.68 | 16.68 | 17.50 | 16.64 | 16.70 | 10,000 | 166,520 | 16.652 | 7.556 | 7.556 | 7.927 | 7.538 | 7.565 | 22,075 | 7.5433 | -3.02% |
| 2009-09-24 | 0 | 17.20 | 16.80 | 17.30 | - | - | 0 | 0 | - | 7.792 | 7.610 | 7.837 | - | - | 0 | - | 0.00% |
| 2009-09-23 | 0 | 17.20 | 16.20 | 17.50 | - | - | 0 | 0 | - | 7.792 | 7.339 | 7.927 | - | - | 0 | - | 0.00% |
| 2009-09-22 | 0 | 17.20 | 17.14 | 17.30 | 17.20 | 17.30 | 14,000 | 241,200 | 17.229 | 7.792 | 7.764 | 7.837 | 7.792 | 7.837 | 30,905 | 7.8045 | 0.58% |
| 2009-09-21 | 0 | 17.10 | 16.90 | - | - | - | 0 | 0 | - | 7.746 | 7.656 | - | - | - | 0 | - | 0.00% |
| 2009-09-18 | 0 | 17.10 | 17.10 | 17.30 | 17.10 | 17.20 | 16,000 | 274,600 | 17.163 | 7.746 | 7.746 | 7.837 | 7.746 | 7.792 | 35,320 | 7.7745 | -0.58% |
| 2009-09-17 | 0 | 17.20 | 17.08 | 17.30 | 17.14 | 17.20 | 20,000 | 343,400 | 17.170 | 7.792 | 7.737 | 7.837 | 7.764 | 7.792 | 44,151 | 7.7779 | 1.06% |
| 2009-09-16 | 0 | 17.02 | 17.02 | - | - | - | 4,000 | 68,160 | 17.040 | 7.710 | 7.710 | - | - | - | 8,830 | 7.7190 | 0.12% |
| 2009-09-15 | 0 | 17.00 | - | - | - | - | 0 | 0 | - | 7.701 | - | - | - | - | 0 | - | 0.00% |
| 2009-09-14 | 0 | 17.00 | 17.00 | - | 16.84 | 17.00 | 40,000 | 679,360 | 16.984 | 7.701 | 7.701 | - | 7.628 | 7.701 | 88,301 | 7.6937 | 0.00% |
| 2009-09-11 | 0 | 17.00 | 16.10 | 17.30 | - | - | 0 | 0 | - | 7.701 | 7.293 | 7.837 | - | - | 0 | - | 0.00% |
| 2009-09-10 | 0 | 17.00 | 16.32 | - | - | - | 0 | 0 | - | 7.701 | 7.393 | - | - | - | 0 | - | 0.00% |
| 2009-09-09 | 0 | 17.00 | 17.00 | 17.40 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 7.701 | 7.701 | 7.882 | 7.701 | 7.701 | 4,415 | 7.7009 | -1.16% |
| 2009-09-08 | 0 | 17.20 | 17.00 | - | - | - | 0 | 0 | - | 7.792 | 7.701 | - | - | - | 0 | - | 0.00% |
| 2009-09-07 | 0 | 17.20 | 17.10 | 17.38 | - | - | 0 | 0 | - | 7.792 | 7.746 | 7.873 | - | - | 0 | - | 0.00% |
| 2009-09-04 | 0 | 17.20 | 16.50 | 17.40 | 16.72 | 17.20 | 18,000 | 308,640 | 17.147 | 7.792 | 7.474 | 7.882 | 7.574 | 7.792 | 39,735 | 7.7674 | 2.38% |
| 2009-09-03 | 0 | 16.80 | 16.50 | 17.20 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.610 | 7.474 | 7.792 | 7.610 | 7.610 | 8,830 | 7.6103 | -1.75% |
| 2009-09-02 | 0 | 17.10 | 16.50 | 17.20 | - | - | 0 | 0 | - | 7.746 | 7.474 | 7.792 | - | - | 0 | - | 0.00% |
| 2009-09-01 | 0 | 17.10 | 16.30 | 17.20 | - | - | 0 | 0 | - | 7.746 | 7.384 | 7.792 | - | - | 0 | - | 0.00% |
| 2009-08-31 | 0 | 17.10 | 16.00 | 17.20 | - | - | 200 | 3,180 | 15.900 | 7.746 | 7.248 | 7.792 | - | - | 442 | 7.2026 | 0.00% |
| 2009-08-28 | 0 | 17.10 | 17.00 | 17.50 | 17.10 | 17.30 | 10,000 | 171,600 | 17.160 | 7.746 | 7.701 | 7.927 | 7.746 | 7.837 | 22,075 | 7.7734 | -1.72% |
| 2009-08-27 | 0 | 17.40 | 17.30 | 17.70 | 17.40 | 17.70 | 6,000 | 105,600 | 17.600 | 7.882 | 7.837 | 8.018 | 7.882 | 8.018 | 13,245 | 7.9727 | -0.34% |
| 2009-08-26 | 0 | 17.46 | 17.00 | - | - | - | 0 | 0 | - | 7.909 | 7.701 | - | - | - | 0 | - | 0.00% |
| 2009-08-25 | 0 | 17.46 | 17.00 | 17.46 | - | - | 0 | 0 | - | 7.909 | 7.701 | 7.909 | - | - | 0 | - | -0.23% |
| 2009-08-24 | 0 | 17.50 | 17.34 | 18.00 | - | - | 0 | 0 | - | 7.927 | 7.855 | 8.154 | - | - | 0 | - | 0.00% |
| 2009-08-21 | 0 | 17.50 | 17.20 | 17.60 | 17.28 | 17.50 | 22,000 | 381,360 | 17.335 | 7.927 | 7.792 | 7.973 | 7.828 | 7.927 | 48,566 | 7.8525 | -0.57% |
| 2009-08-20 | 0 | 17.60 | 17.20 | 17.88 | 17.30 | 17.60 | 12,000 | 210,600 | 17.550 | 7.973 | 7.792 | 8.100 | 7.837 | 7.973 | 26,490 | 7.9501 | 0.57% |
| 2009-08-19 | 0 | 17.50 | 16.60 | 18.00 | - | - | 0 | 0 | - | 7.927 | 7.520 | 8.154 | - | - | 0 | - | 0.00% |
| 2009-08-18 | 0 | 17.50 | 17.50 | 18.00 | 17.10 | 17.10 | 10,000 | 171,000 | 17.100 | 7.927 | 7.927 | 8.154 | 7.746 | 7.746 | 22,075 | 7.7462 | -0.57% |
| 2009-08-17 | 0 | 17.60 | 17.30 | 18.00 | 17.50 | 17.60 | 14,000 | 245,600 | 17.543 | 7.973 | 7.837 | 8.154 | 7.927 | 7.973 | 30,905 | 7.9468 | -4.35% |
| 2009-08-14 | 0 | 18.40 | 18.00 | 18.42 | 18.50 | 18.50 | 2,000 | 37,000 | 18.500 | 8.335 | 8.154 | 8.344 | 8.380 | 8.380 | 4,415 | 8.3804 | 0.55% |
| 2009-08-13 | 0 | 18.30 | 18.10 | 18.50 | - | - | 0 | 0 | - | 8.290 | 8.199 | 8.380 | - | - | 0 | - | 0.00% |
| 2009-08-12 | 0 | 18.30 | 17.68 | 18.30 | 18.78 | 18.78 | 2,000 | 37,560 | 18.780 | 8.290 | 8.009 | 8.290 | 8.507 | 8.507 | 4,415 | 8.5073 | 2.23% |
| 2009-08-11 | 0 | 17.90 | 17.56 | 18.00 | 17.28 | 17.90 | 16,000 | 281,760 | 17.610 | 8.109 | 7.955 | 8.154 | 7.828 | 8.109 | 35,320 | 7.9773 | 4.07% |
| 2009-08-10 | 0 | 17.20 | 16.80 | 17.20 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 7.792 | 7.610 | 7.792 | 7.792 | 7.792 | 8,830 | 7.7915 | 0.12% |
| 2009-08-07 | 0 | 17.18 | 16.60 | 17.18 | - | - | 0 | 0 | - | 7.782 | 7.520 | 7.782 | - | - | 0 | - | -0.12% |
| 2009-08-06 | 0 | 17.20 | 16.00 | 17.28 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 7.792 | 7.248 | 7.828 | 7.792 | 7.792 | 4,415 | 7.7915 | 1.78% |
| 2009-08-05 | 0 | 16.90 | 16.90 | 17.20 | 16.90 | 16.90 | 4,100 | 69,250 | 16.890 | 7.656 | 7.656 | 7.792 | 7.656 | 7.656 | 9,051 | 7.6512 | 2.42% |
| 2009-08-04 | 0 | 16.50 | 16.32 | 16.60 | 16.20 | 16.50 | 26,300 | 428,740 | 16.302 | 7.474 | 7.393 | 7.520 | 7.339 | 7.474 | 58,058 | 7.3847 | 2.48% |
| 2009-08-03 | 0 | 16.10 | 15.90 | 16.10 | 16.10 | 16.10 | 10,000 | 161,000 | 16.100 | 7.293 | 7.203 | 7.293 | 7.293 | 7.293 | 22,075 | 7.2932 | 0.63% |
| 2009-07-31 | 0 | 16.00 | 16.00 | 16.16 | 16.00 | 16.00 | 6,000 | 96,000 | 16.000 | 7.248 | 7.248 | 7.320 | 7.248 | 7.248 | 13,245 | 7.2479 | 0.63% |
| 2009-07-30 | 0 | 15.90 | 15.86 | 16.20 | - | - | 0 | 0 | - | 7.203 | 7.185 | 7.339 | - | - | 0 | - | 0.00% |
| 2009-07-29 | 0 | 15.90 | 15.80 | 16.08 | 15.80 | 16.10 | 22,000 | 351,200 | 15.964 | 7.203 | 7.157 | 7.284 | 7.157 | 7.293 | 48,566 | 7.2315 | -1.24% |
| 2009-07-28 | 0 | 16.10 | 16.00 | 16.10 | 15.90 | 16.10 | 30,000 | 481,000 | 16.033 | 7.293 | 7.248 | 7.293 | 7.203 | 7.293 | 66,226 | 7.2630 | 1.26% |
| 2009-07-27 | 0 | 15.90 | 15.50 | 16.10 | 15.90 | 16.10 | 14,000 | 223,000 | 15.929 | 7.203 | 7.021 | 7.293 | 7.203 | 7.293 | 30,905 | 7.2156 | -0.63% |
| 2009-07-24 | 0 | 16.00 | 15.90 | 16.30 | - | - | 0 | 0 | - | 7.248 | 7.203 | 7.384 | - | - | 0 | - | 0.00% |
| 2009-07-23 | 0 | 16.00 | 16.00 | 16.10 | 16.00 | 16.00 | 38,000 | 608,000 | 16.000 | 7.248 | 7.248 | 7.293 | 7.248 | 7.248 | 83,886 | 7.2479 | 0.00% |
| 2009-07-22 | 0 | 16.00 | 15.86 | 16.10 | 15.90 | 16.00 | 36,000 | 575,600 | 15.989 | 7.248 | 7.185 | 7.293 | 7.203 | 7.248 | 79,471 | 7.2429 | 1.27% |
| 2009-07-21 | 0 | 15.80 | 15.80 | 15.90 | 15.80 | 15.80 | 16,000 | 252,800 | 15.800 | 7.157 | 7.157 | 7.203 | 7.157 | 7.157 | 35,320 | 7.1573 | -0.63% |
| 2009-07-20 | 0 | 15.90 | 15.78 | 16.00 | 15.80 | 15.90 | 42,000 | 665,600 | 15.848 | 7.203 | 7.148 | 7.248 | 7.157 | 7.203 | 92,716 | 7.1789 | -0.63% |
| 2009-07-17 | 0 | 16.00 | 15.76 | 16.00 | 16.00 | 16.00 | 20,000 | 320,000 | 16.000 | 7.248 | 7.139 | 7.248 | 7.248 | 7.248 | 44,151 | 7.2479 | 0.63% |
| 2009-07-16 | 0 | 15.90 | 15.58 | 16.00 | 15.50 | 15.90 | 6,000 | 94,600 | 15.767 | 7.203 | 7.058 | 7.248 | 7.021 | 7.203 | 13,245 | 7.1422 | 2.45% |
| 2009-07-15 | 0 | 15.52 | 15.52 | 16.00 | - | - | 0 | 0 | - | 7.030 | 7.030 | 7.248 | - | - | 0 | - | 1.44% |
| 2009-07-14 | 0 | 15.30 | 15.20 | 16.00 | - | - | 0 | 0 | - | 6.931 | 6.886 | 7.248 | - | - | 0 | - | 0.00% |
| 2009-07-13 | 0 | 15.30 | 15.24 | 15.70 | 15.30 | 15.30 | 10,000 | 153,000 | 15.300 | 6.931 | 6.904 | 7.112 | 6.931 | 6.931 | 22,075 | 6.9308 | -3.04% |
| 2009-07-10 | 0 | 15.78 | 15.76 | 16.00 | 15.40 | 15.90 | 28,000 | 441,880 | 15.781 | 7.148 | 7.139 | 7.248 | 6.976 | 7.203 | 61,811 | 7.1489 | -2.59% |
| 2009-07-09 | 0 | 16.20 | 15.50 | 16.38 | 16.10 | 16.20 | 34,000 | 548,800 | 16.141 | 7.339 | 7.021 | 7.420 | 7.293 | 7.339 | 75,056 | 7.3119 | 0.00% |
| 2009-07-08 | 0 | 16.20 | 16.00 | 16.28 | 16.10 | 16.20 | 8,000 | 129,400 | 16.175 | 7.339 | 7.248 | 7.375 | 7.293 | 7.339 | 17,660 | 7.3272 | 0.00% |
| 2009-07-07 | 0 | 16.20 | 15.82 | 16.20 | 16.00 | 16.30 | 6,000 | 96,600 | 16.100 | 7.339 | 7.166 | 7.339 | 7.248 | 7.384 | 13,245 | 7.2932 | 3.71% |
| 2009-07-06 | 0 | 15.62 | 15.34 | 16.00 | - | - | 0 | 0 | - | 7.076 | 6.949 | 7.248 | - | - | 0 | - | 0.00% |
| 2009-07-03 | 0 | 15.62 | 15.60 | 15.90 | 15.62 | 15.80 | 22,000 | 346,520 | 15.751 | 7.076 | 7.067 | 7.203 | 7.076 | 7.157 | 48,566 | 7.1351 | -1.14% |
| 2009-07-02 | 0 | 15.80 | 15.44 | 15.90 | 15.60 | 15.80 | 30,000 | 471,400 | 15.713 | 7.157 | 6.994 | 7.203 | 7.067 | 7.157 | 66,226 | 7.1181 | 1.94% |
| 2009-06-30 | 0 | 15.50 | 15.40 | 15.80 | 15.50 | 15.50 | 6,000 | 93,000 | 15.500 | 7.021 | 6.976 | 7.157 | 7.021 | 7.021 | 13,245 | 7.0214 | -0.64% |
| 2009-06-29 | 0 | 15.60 | 15.40 | 15.80 | 15.60 | 15.60 | 12,000 | 187,200 | 15.600 | 7.067 | 6.976 | 7.157 | 7.067 | 7.067 | 26,490 | 7.0667 | -1.27% |
| 2009-06-26 | 0 | 15.80 | 15.20 | 15.80 | 15.50 | 15.80 | 14,000 | 218,200 | 15.586 | 7.157 | 6.886 | 7.157 | 7.021 | 7.157 | 30,905 | 7.0603 | 0.00% |
| 2009-06-25 | 0 | 15.80 | 15.50 | 15.80 | 13.00 | 15.90 | 18,000 | 263,840 | 14.658 | 7.157 | 7.021 | 7.157 | 5.889 | 7.203 | 39,735 | 6.6399 | 1.94% |
| 2009-06-24 | 0 | 15.50 | 15.26 | 15.90 | - | - | 0 | 0 | - | 7.021 | 6.913 | 7.203 | - | - | 0 | - | 0.00% |
| 2009-06-23 | 0 | 15.50 | 15.20 | 15.80 | - | - | 0 | 0 | - | 7.021 | 6.886 | 7.157 | - | - | 0 | - | 0.00% |
| 2009-06-22 | 0 | 15.50 | 15.50 | 15.58 | 15.50 | 15.50 | 16,000 | 248,000 | 15.500 | 7.021 | 7.021 | 7.058 | 7.021 | 7.021 | 35,320 | 7.0214 | 0.00% |
| 2009-06-19 | 0 | 15.50 | 15.20 | 15.90 | - | - | 0 | 0 | - | 7.021 | 6.886 | 7.203 | - | - | 0 | - | 0.00% |
| 2009-06-18 | 0 | 15.50 | 15.20 | 15.90 | 15.20 | 15.50 | 4,000 | 61,400 | 15.350 | 7.021 | 6.886 | 7.203 | 6.886 | 7.021 | 8,830 | 6.9535 | 1.97% |
| 2009-06-17 | 0 | 15.20 | 15.10 | 15.40 | 15.20 | 15.20 | 12,000 | 182,400 | 15.200 | 6.886 | 6.840 | 6.976 | 6.886 | 6.886 | 26,490 | 6.8855 | -1.30% |
| 2009-06-16 | 0 | 15.40 | 12.50 | 15.80 | - | - | 0 | 0 | - | 6.976 | 5.662 | 7.157 | - | - | 0 | - | 0.00% |
| 2009-06-15 | 0 | 15.40 | 14.00 | 15.80 | 15.40 | 15.40 | 2,000 | 30,800 | 15.400 | 6.976 | 6.342 | 7.157 | 6.976 | 6.976 | 4,415 | 6.9761 | -2.53% |
| 2009-06-12 | 0 | 15.80 | 15.60 | 15.80 | - | - | 0 | 0 | - | 7.157 | 7.067 | 7.157 | - | - | 0 | - | -1.25% |
| 2009-06-11 | 0 | 16.00 | 15.50 | - | 15.50 | 16.00 | 6,000 | 94,000 | 15.667 | 7.248 | 7.021 | - | 7.021 | 7.248 | 13,245 | 7.0969 | 2.56% |
| 2009-06-10 | 0 | 15.60 | 15.50 | 16.00 | 15.60 | 15.60 | 2,000 | 31,200 | 15.600 | 7.067 | 7.021 | 7.248 | 7.067 | 7.067 | 4,415 | 7.0667 | -2.50% |
| 2009-06-09 | 0 | 16.00 | 15.64 | 16.00 | 15.60 | 16.00 | 6,000 | 94,800 | 15.800 | 7.248 | 7.085 | 7.248 | 7.067 | 7.248 | 13,245 | 7.1573 | 0.00% |
| 2009-06-08 | 0 | 16.00 | - | 16.10 | - | - | 0 | 0 | - | 7.248 | - | 7.293 | - | - | 0 | - | 0.00% |
| 2009-06-05 | 0 | 16.00 | 15.26 | 16.40 | 15.20 | 16.00 | 28,800 | 457,200 | 15.875 | 7.248 | 6.913 | 7.429 | 6.886 | 7.248 | 63,577 | 7.1913 | 0.00% |
| 2009-06-04 | 0 | 16.00 | 15.26 | 16.00 | 15.80 | 16.00 | 8,000 | 127,000 | 15.875 | 7.248 | 6.913 | 7.248 | 7.157 | 7.248 | 17,660 | 7.1913 | 0.00% |
| 2009-06-03 | 0 | 16.00 | - | 16.00 | 15.80 | 16.20 | 26,000 | 412,800 | 15.877 | 7.248 | - | 7.248 | 7.157 | 7.339 | 57,396 | 7.1922 | 1.91% |
| 2009-06-02 | 0 | 15.70 | 15.20 | 15.70 | 15.50 | 15.80 | 30,000 | 470,000 | 15.667 | 7.112 | 6.886 | 7.112 | 7.021 | 7.157 | 66,226 | 7.0969 | 1.95% |
| 2009-06-01 | 0 | 15.40 | 15.40 | 15.50 | 15.38 | 15.40 | 6,000 | 92,360 | 15.393 | 6.976 | 6.976 | 7.021 | 6.967 | 6.976 | 13,245 | 6.9731 | 0.13% |
| 2009-05-29 | 0 | 15.38 | 15.00 | 15.38 | 15.00 | 15.40 | 20,000 | 304,000 | 15.200 | 6.967 | 6.795 | 6.967 | 6.795 | 6.976 | 44,151 | 6.8855 | -0.39% |
| 2009-05-27 | 0 | 15.44 | 15.20 | 15.46 | 15.10 | 15.44 | 20,000 | 304,280 | 15.214 | 6.994 | 6.886 | 7.003 | 6.840 | 6.994 | 44,151 | 6.8919 | 2.25% |
| 2009-05-26 | 0 | 15.10 | 14.90 | 15.10 | 14.90 | 15.10 | 8,000 | 120,000 | 15.000 | 6.840 | 6.750 | 6.840 | 6.750 | 6.840 | 17,660 | 6.7949 | 0.80% |
| 2009-05-25 | 0 | 14.98 | 14.80 | 15.10 | - | - | 0 | 0 | - | 6.786 | 6.704 | 6.840 | - | - | 0 | - | 0.00% |
| 2009-05-22 | 0 | 14.98 | 14.80 | 15.00 | 14.98 | 15.00 | 12,000 | 179,960 | 14.997 | 6.786 | 6.704 | 6.795 | 6.786 | 6.795 | 26,490 | 6.7934 | -0.13% |
| 2009-05-21 | 0 | 15.00 | 14.60 | 15.00 | - | - | 0 | 0 | - | 6.795 | 6.614 | 6.795 | - | - | 0 | - | 0.00% |
| 2009-05-20 | 0 | 15.00 | 14.50 | 15.00 | - | - | 0 | 0 | - | 6.795 | 6.568 | 6.795 | - | - | 0 | - | 0.00% |
| 2009-05-19 | 0 | 15.00 | 14.30 | 15.00 | 14.80 | 15.10 | 24,000 | 358,200 | 14.925 | 6.795 | 6.478 | 6.795 | 6.704 | 6.840 | 52,981 | 6.7610 | 2.88% |
| 2009-05-18 | 0 | 14.58 | 14.22 | 14.60 | 14.00 | 14.58 | 16,000 | 230,120 | 14.383 | 6.605 | 6.442 | 6.614 | 6.342 | 6.605 | 35,320 | 6.5152 | 4.89% |
| 2009-05-15 | 0 | 13.90 | 13.90 | - | - | - | 0 | 0 | - | 6.297 | 6.297 | - | - | - | 0 | - | 0.00% |
| 2009-05-14 | 0 | 13.90 | 13.50 | - | - | - | 0 | 0 | - | 6.297 | 6.115 | - | - | - | 0 | - | 0.00% |
| 2009-05-13 | 0 | 13.90 | 13.90 | 14.28 | 13.90 | 13.90 | 6,000 | 83,400 | 13.900 | 6.297 | 6.297 | 6.469 | 6.297 | 6.297 | 13,245 | 6.2966 | 0.72% |
| 2009-05-12 | 0 | 13.80 | 13.30 | 14.00 | 13.70 | 13.80 | 10,000 | 137,600 | 13.760 | 6.251 | 6.025 | 6.342 | 6.206 | 6.251 | 22,075 | 6.2332 | 2.22% |
| 2009-05-11 | 0 | 13.50 | 13.32 | 14.00 | 13.50 | 13.60 | 4,000 | 54,200 | 13.550 | 6.115 | 6.034 | 6.342 | 6.115 | 6.161 | 8,830 | 6.1381 | -2.17% |
| 2009-05-08 | 0 | 13.80 | 13.40 | 14.00 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 6.251 | 6.070 | 6.342 | 6.251 | 6.251 | 8,830 | 6.2513 | 0.00% |
| 2009-05-07 | 0 | 13.80 | 13.40 | 14.00 | 13.50 | 13.80 | 10,000 | 135,800 | 13.580 | 6.251 | 6.070 | 6.342 | 6.115 | 6.251 | 22,075 | 6.1517 | 5.34% |
| 2009-05-06 | 0 | 13.10 | 13.10 | - | - | - | 0 | 0 | - | 5.934 | 5.934 | - | - | - | 0 | - | 2.02% |
| 2009-05-05 | 0 | 12.84 | 12.84 | - | - | - | 0 | 0 | - | 5.816 | 5.816 | - | - | - | 0 | - | 0.16% |
| 2009-05-04 | 0 | 12.82 | 12.82 | - | - | - | 0 | 0 | - | 5.807 | 5.807 | - | - | - | 0 | - | 2.56% |
| 2009-04-30 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 5.662 | 5.662 | - | - | - | 0 | - | 0.00% |
| 2009-04-29 | 0 | 12.50 | 12.50 | - | - | - | 0 | 0 | - | 5.662 | 5.662 | - | - | - | 0 | - | 0.00% |
| 2009-04-28 | 0 | 12.50 | 12.44 | - | 12.50 | 12.80 | 38,000 | 481,680 | 12.676 | 5.662 | 5.635 | - | 5.662 | 5.798 | 83,886 | 5.7421 | -3.10% |
| 2009-04-27 | 0 | 12.90 | 12.50 | 13.30 | 12.90 | 12.90 | 4,000 | 51,600 | 12.900 | 5.844 | 5.662 | 6.025 | 5.844 | 5.844 | 8,830 | 5.8436 | -3.73% |
| 2009-04-24 | 0 | 13.40 | 13.02 | 13.80 | 13.40 | 13.40 | 4,000 | 53,600 | 13.400 | 6.070 | 5.898 | 6.251 | 6.070 | 6.070 | 8,830 | 6.0701 | 4.04% |
| 2009-04-23 | 0 | 12.88 | 12.88 | - | - | - | 0 | 0 | - | 5.835 | 5.835 | - | - | - | 0 | - | 0.62% |
| 2009-04-22 | 0 | 12.80 | 12.60 | - | - | - | 0 | 0 | - | 5.798 | 5.708 | - | - | - | 0 | - | 0.00% |
| 2009-04-21 | 0 | 12.80 | 12.80 | 13.00 | 12.80 | 12.80 | 6,000 | 76,800 | 12.800 | 5.798 | 5.798 | 5.889 | 5.798 | 5.798 | 13,245 | 5.7983 | -3.03% |
| 2009-04-20 | 0 | 13.20 | 13.00 | 13.20 | 13.10 | 13.20 | 4,000 | 52,600 | 13.150 | 5.980 | 5.889 | 5.980 | 5.934 | 5.980 | 8,830 | 5.9569 | 2.17% |
| 2009-04-17 | 0 | 12.92 | 12.70 | 12.98 | 12.80 | 12.92 | 28,000 | 360,200 | 12.864 | 5.853 | 5.753 | 5.880 | 5.798 | 5.853 | 61,811 | 5.8275 | 1.73% |
| 2009-04-16 | 0 | 12.70 | 12.60 | 12.80 | 12.50 | 12.70 | 32,000 | 402,800 | 12.588 | 5.753 | 5.708 | 5.798 | 5.662 | 5.753 | 70,641 | 5.7021 | 1.60% |
| 2009-04-15 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.662 | 5.617 | 5.753 | 5.662 | 5.662 | 8,830 | 5.6624 | -0.79% |
| 2009-04-14 | 0 | 12.60 | 12.56 | 12.70 | 12.60 | 12.60 | 14,000 | 176,400 | 12.600 | 5.708 | 5.690 | 5.753 | 5.708 | 5.708 | 30,905 | 5.7077 | 0.96% |
| 2009-04-09 | 0 | 12.48 | 12.40 | 12.52 | - | - | 0 | 0 | - | 5.653 | 5.617 | 5.672 | - | - | 0 | - | 0.00% |
| 2009-04-08 | 0 | 12.48 | 12.30 | 12.50 | - | - | 0 | 0 | - | 5.653 | 5.572 | 5.662 | - | - | 0 | - | 0.00% |
| 2009-04-07 | 0 | 12.48 | 12.40 | 12.58 | 12.40 | 12.48 | 20,000 | 248,800 | 12.440 | 5.653 | 5.617 | 5.699 | 5.617 | 5.653 | 44,151 | 5.6353 | 1.30% |
| 2009-04-06 | 0 | 12.32 | 12.30 | 12.48 | - | - | 0 | 0 | - | 5.581 | 5.572 | 5.653 | - | - | 0 | - | 0.00% |
| 2009-04-03 | 0 | 12.32 | 12.32 | 12.60 | 12.32 | 12.32 | 6,600 | 81,180 | 12.300 | 5.581 | 5.581 | 5.708 | 5.581 | 5.581 | 14,570 | 5.5718 | 0.82% |
| 2009-04-02 | 0 | 12.22 | 12.22 | 12.40 | 12.22 | 12.48 | 128,000 | 1,575,640 | 12.310 | 5.536 | 5.536 | 5.617 | 5.536 | 5.653 | 282,563 | 5.5762 | -0.16% |
| 2009-04-01 | 0 | 12.24 | 12.22 | 12.24 | 12.24 | 12.50 | 118,000 | 1,450,680 | 12.294 | 5.545 | 5.536 | 5.545 | 5.545 | 5.662 | 260,488 | 5.5691 | -2.08% |
| 2009-03-31 | 0 | 12.50 | 12.30 | 12.70 | - | - | 0 | 0 | - | 5.662 | 5.572 | 5.753 | - | - | 0 | - | 0.00% |
| 2009-03-30 | 0 | 12.50 | 12.30 | 12.50 | - | - | 0 | 0 | - | 5.662 | 5.572 | 5.662 | - | - | 0 | - | 0.00% |
| 2009-03-27 | 0 | 12.50 | 12.30 | 12.60 | - | - | 2,000 | 25,200 | 12.600 | 5.662 | 5.572 | 5.708 | - | - | 4,415 | 5.7077 | 0.00% |
| 2009-03-26 | 0 | 12.50 | 12.40 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.662 | 5.617 | 5.753 | 5.662 | 5.662 | 8,830 | 5.6624 | 0.00% |
| 2009-03-25 | 0 | 12.50 | 12.42 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.662 | 5.626 | 5.753 | 5.662 | 5.662 | 8,830 | 5.6624 | 0.81% |
| 2009-03-24 | 0 | 12.40 | 12.40 | 12.50 | 12.30 | 12.40 | 36,000 | 443,680 | 12.324 | 5.617 | 5.617 | 5.662 | 5.572 | 5.617 | 79,471 | 5.5829 | -0.80% |
| 2009-03-23 | 0 | 12.50 | 12.42 | 12.80 | 12.40 | 12.80 | 18,000 | 225,200 | 12.511 | 5.662 | 5.626 | 5.798 | 5.617 | 5.798 | 39,735 | 5.6675 | 1.63% |
| 2009-03-20 | 0 | 12.30 | 12.00 | 12.70 | 12.30 | 12.40 | 36,000 | 446,800 | 12.411 | 5.572 | 5.436 | 5.753 | 5.572 | 5.617 | 79,471 | 5.6222 | -0.81% |
| 2009-03-19 | 0 | 12.40 | 12.30 | 12.60 | 12.40 | 12.40 | 2,000 | 24,800 | 12.400 | 5.617 | 5.572 | 5.708 | 5.617 | 5.617 | 4,415 | 5.6171 | 0.00% |
| 2009-03-18 | 0 | 12.40 | 12.00 | 12.80 | - | - | 0 | 0 | - | 5.617 | 5.436 | 5.798 | - | - | 0 | - | 0.00% |
| 2009-03-17 | 0 | 12.40 | 12.24 | 12.80 | - | - | 0 | 0 | - | 5.617 | 5.545 | 5.798 | - | - | 0 | - | 0.00% |
| 2009-03-16 | 0 | 12.40 | 12.34 | 12.40 | 12.40 | 12.90 | 12,000 | 151,600 | 12.633 | 5.617 | 5.590 | 5.617 | 5.617 | 5.844 | 26,490 | 5.7228 | -1.59% |
| 2009-03-13 | 0 | 12.60 | 12.60 | 13.00 | - | - | 0 | 0 | - | 5.708 | 5.708 | 5.889 | - | - | 0 | - | 0.80% |
| 2009-03-12 | 0 | 12.50 | 12.50 | 12.70 | 12.50 | 12.50 | 4,000 | 50,000 | 12.500 | 5.662 | 5.662 | 5.753 | 5.662 | 5.662 | 8,830 | 5.6624 | 0.16% |
| 2009-03-11 | 0 | 12.48 | 12.22 | 12.62 | 12.48 | 12.48 | 4,000 | 49,920 | 12.480 | 5.653 | 5.536 | 5.717 | 5.653 | 5.653 | 8,830 | 5.6534 | 1.46% |
| 2009-03-10 | 0 | 12.30 | 12.30 | 12.44 | 12.24 | 12.40 | 16,000 | 197,040 | 12.315 | 5.572 | 5.572 | 5.635 | 5.545 | 5.617 | 35,320 | 5.5786 | -0.32% |
| 2009-03-09 | 0 | 12.34 | 12.10 | 12.70 | 12.34 | 13.00 | 28,000 | 352,120 | 12.576 | 5.590 | 5.481 | 5.753 | 5.590 | 5.889 | 61,811 | 5.6967 | -5.80% |
| 2009-03-06 | 0 | 13.10 | 12.70 | 13.60 | 13.10 | 13.50 | 8,000 | 106,400 | 13.300 | 5.934 | 5.753 | 6.161 | 5.934 | 6.115 | 17,660 | 6.0248 | -5.07% |
| 2009-03-05 | 0 | 13.80 | 12.00 | 13.80 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 6.251 | 5.436 | 6.251 | 6.251 | 6.251 | 8,830 | 6.2513 | -1.43% |
| 2009-03-04 | 0 | 14.00 | 12.00 | 14.00 | - | - | 0 | 0 | - | 6.342 | 5.436 | 6.342 | - | - | 0 | - | -1.41% |
| 2009-03-03 | 0 | 14.20 | - | 14.20 | - | - | 0 | 0 | - | 6.433 | - | 6.433 | - | - | 0 | - | -0.70% |
| 2009-03-02 | 0 | 14.30 | - | 14.30 | - | - | 0 | 0 | - | 6.478 | - | 6.478 | - | - | 0 | - | -0.69% |
| 2009-02-27 | 0 | 14.40 | - | 14.40 | - | - | 0 | 0 | - | 6.523 | - | 6.523 | - | - | 0 | - | 0.00% |
| 2009-02-26 | 0 | 14.40 | - | 14.40 | - | - | 480 | 6,624 | 13.800 | 6.523 | - | 6.523 | - | - | 1,060 | 6.2513 | -0.69% |
| 2009-02-25 | 0 | 14.50 | - | 14.50 | - | - | 0 | 0 | - | 6.568 | - | 6.568 | - | - | 0 | - | 0.00% |
| 2009-02-24 | 0 | 14.50 | - | 14.50 | 14.50 | 14.50 | 4,000 | 58,000 | 14.500 | 6.568 | - | 6.568 | 6.568 | 6.568 | 8,830 | 6.5684 | -0.68% |
| 2009-02-23 | 0 | 14.60 | - | 14.70 | - | - | 0 | 0 | - | 6.614 | - | 6.659 | - | - | 0 | - | 0.00% |
| 2009-02-20 | 0 | 14.60 | - | 14.68 | 14.60 | 14.62 | 4,000 | 58,440 | 14.610 | 6.614 | - | 6.650 | 6.614 | 6.623 | 8,830 | 6.6183 | -0.54% |
| 2009-02-19 | 0 | 14.68 | - | 14.68 | - | - | 0 | 0 | - | 6.650 | - | 6.650 | - | - | 0 | - | -0.14% |
| 2009-02-18 | 0 | 14.70 | - | 14.70 | 14.70 | 14.70 | 4,000 | 58,800 | 14.700 | 6.659 | - | 6.659 | 6.659 | 6.659 | 8,830 | 6.6590 | 0.00% |
| 2009-02-17 | 0 | 14.70 | - | 14.70 | - | - | 0 | 0 | - | 6.659 | - | 6.659 | - | - | 0 | - | -0.68% |
| 2009-02-16 | 0 | 14.80 | - | 15.20 | 14.70 | 14.80 | 8,000 | 118,200 | 14.775 | 6.704 | - | 6.886 | 6.659 | 6.704 | 17,660 | 6.6930 | 0.00% |
| 2009-02-13 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 6.704 | - | 6.704 | - | - | 0 | - | 0.00% |
| 2009-02-12 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 6.704 | - | 6.704 | - | - | 0 | - | 0.00% |
| 2009-02-11 | 0 | 14.80 | - | 14.80 | - | - | 0 | 0 | - | 6.704 | - | 6.704 | - | - | 0 | - | 0.00% |
| 2009-02-10 | 0 | 14.80 | 14.00 | 14.80 | - | - | 0 | 0 | - | 6.704 | 6.342 | 6.704 | - | - | 0 | - | 0.00% |
| 2009-02-09 | 0 | 14.80 | 14.38 | 14.90 | - | - | 0 | 0 | - | 6.704 | 6.514 | 6.750 | - | - | 0 | - | 0.00% |
| 2009-02-06 | 0 | 14.80 | 13.80 | 15.00 | 14.80 | 14.80 | 2,600 | 38,600 | 14.846 | 6.704 | 6.251 | 6.795 | 6.704 | 6.704 | 5,740 | 6.7252 | -1.33% |
| 2009-02-05 | 0 | 15.00 | 13.62 | 15.00 | 13.80 | 15.12 | 18,000 | 264,040 | 14.669 | 6.795 | 6.170 | 6.795 | 6.251 | 6.849 | 39,735 | 6.6449 | 11.94% |
| 2009-02-04 | 0 | 13.40 | 13.40 | 14.70 | - | - | 0 | 0 | - | 6.070 | 6.070 | 6.659 | - | - | 0 | - | 0.00% |
| 2009-02-03 | 0 | 13.40 | 13.30 | 14.46 | - | - | 0 | 0 | - | 6.070 | 6.025 | 6.550 | - | - | 0 | - | 0.00% |
| 2009-02-02 | 0 | 13.40 | 13.00 | 14.76 | - | - | 0 | 0 | - | 6.070 | 5.889 | 6.686 | - | - | 0 | - | 0.00% |
| 2009-01-30 | 0 | 13.40 | 13.12 | 14.76 | - | - | 0 | 0 | - | 6.070 | 5.943 | 6.686 | - | - | 0 | - | 0.00% |
| 2009-01-29 | 0 | 13.40 | 13.40 | 14.70 | 13.40 | 13.40 | 4,000 | 53,600 | 13.400 | 6.070 | 6.070 | 6.659 | 6.070 | 6.070 | 8,830 | 6.0701 | -2.90% |
| 2009-01-23 | 0 | 13.80 | 13.42 | 15.40 | 13.80 | 13.80 | 2,000 | 27,600 | 13.800 | 6.251 | 6.079 | 6.976 | 6.251 | 6.251 | 4,415 | 6.2513 | -4.17% |
| 2009-01-22 | 0 | 14.40 | 14.00 | 14.40 | 14.40 | 15.00 | 50,600 | 780,000 | 15.415 | 6.523 | 6.342 | 6.523 | 6.523 | 6.795 | 111,701 | 6.9829 | -10.00% |
| 2009-01-21 | 0 | 16.00 | 15.58 | 16.00 | 11.72 | 16.40 | 242,000 | 3,695,520 | 15.271 | 7.248 | 7.058 | 7.248 | 5.309 | 7.429 | 534,222 | 6.9176 | 36.52% |
| 2009-01-20 | 0 | 11.72 | 11.72 | 11.80 | 11.72 | 11.72 | 4,000 | 46,880 | 11.720 | 5.309 | 5.309 | 5.345 | 5.309 | 5.309 | 8,830 | 5.3091 | -0.68% |
| 2009-01-19 | 0 | 11.80 | 11.80 | - | 11.60 | 11.74 | 8,000 | 93,280 | 11.660 | 5.345 | 5.345 | - | 5.255 | 5.318 | 17,660 | 5.2819 | 2.25% |
| 2009-01-16 | 0 | 11.54 | 11.54 | 11.70 | 11.52 | 11.52 | 68,000 | 783,360 | 11.520 | 5.228 | 5.228 | 5.300 | 5.219 | 5.219 | 150,112 | 5.2185 | 0.17% |
| 2009-01-15 | 0 | 11.52 | 11.52 | 11.60 | 11.30 | 11.50 | 12,000 | 137,600 | 11.467 | 5.219 | 5.219 | 5.255 | 5.119 | 5.209 | 26,490 | 5.1943 | -0.69% |
| 2009-01-14 | 0 | 11.60 | 11.60 | 11.70 | - | - | 0 | 0 | - | 5.255 | 5.255 | 5.300 | - | - | 0 | - | 0.87% |
| 2009-01-13 | 0 | 11.50 | 11.50 | 11.70 | 11.50 | 11.64 | 46,000 | 530,400 | 11.530 | 5.209 | 5.209 | 5.300 | 5.209 | 5.273 | 101,546 | 5.2232 | 0.00% |
| 2009-01-12 | 0 | 11.50 | 11.30 | 11.54 | 11.50 | 11.54 | 40,000 | 460,400 | 11.510 | 5.209 | 5.119 | 5.228 | 5.209 | 5.228 | 88,301 | 5.2140 | 0.00% |
| 2009-01-09 | 0 | 11.50 | 11.50 | - | - | - | 0 | 0 | - | 5.209 | 5.209 | - | - | - | 0 | - | 1.77% |
| 2009-01-08 | 0 | 11.30 | 11.30 | 11.80 | 11.30 | 11.50 | 30,000 | 343,000 | 11.433 | 5.119 | 5.119 | 5.345 | 5.119 | 5.209 | 66,226 | 5.1792 | -1.74% |
| 2009-01-07 | 0 | 11.50 | 11.40 | 11.50 | 11.10 | 11.50 | 28,000 | 313,600 | 11.200 | 5.209 | 5.164 | 5.209 | 5.028 | 5.209 | 61,811 | 5.0736 | 7.48% |
| 2009-01-06 | 0 | 10.70 | 10.70 | 10.80 | 10.70 | 10.70 | 28,000 | 300,200 | 10.721 | 4.847 | 4.847 | 4.892 | 4.847 | 4.847 | 61,811 | 4.8568 | 1.90% |
| 2009-01-05 | 0 | 10.50 | 10.50 | - | 10.50 | 10.50 | 2,139 | 22,460 | 10.500 | 4.756 | 4.756 | - | 4.756 | 4.756 | 4,722 | 4.7566 | 3.96% |
| 2009-01-02 | 0 | 10.10 | 10.10 | - | - | - | 0 | 0 | - | 4.575 | 4.575 | - | - | - | 0 | - | 0.00% |
| 2008-12-31 | 0 | 10.10 | - | - | - | - | 0 | 0 | - | 4.575 | - | - | - | - | 0 | - | 0.00% |
| 2008-12-30 | 0 | 10.10 | 10.00 | - | - | - | 0 | 0 | - | 4.575 | 4.530 | - | - | - | 0 | - | 0.00% |
| 2008-12-29 | 0 | 10.10 | 10.10 | - | 10.10 | 10.10 | 32,000 | 323,200 | 10.100 | 4.575 | 4.575 | - | 4.575 | 4.575 | 70,641 | 4.5753 | 1.00% |
| 2008-12-24 | 0 | 10.00 | 10.00 | 10.20 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 4.530 | 4.530 | 4.621 | 4.530 | 4.530 | 26,490 | 4.5300 | 2.04% |
| 2008-12-23 | 0 | 9.800 | 9.800 | 10.00 | 9.800 | 10.00 | 8,000 | 79,600 | 9.9500 | 4.439 | 4.439 | 4.530 | 4.439 | 4.530 | 17,660 | 4.5073 | -3.92% |
| 2008-12-22 | 0 | 10.20 | 10.02 | 10.30 | - | - | 0 | 0 | - | 4.621 | 4.539 | 4.666 | - | - | 0 | - | 0.00% |
| 2008-12-19 | 0 | 10.20 | 10.20 | 10.30 | 10.20 | 10.40 | 20,000 | 206,200 | 10.310 | 4.621 | 4.621 | 4.666 | 4.621 | 4.711 | 44,151 | 4.6704 | -0.97% |
| 2008-12-18 | 0 | 10.30 | 10.20 | 10.40 | 10.20 | 10.30 | 14,000 | 143,200 | 10.229 | 4.666 | 4.621 | 4.711 | 4.621 | 4.666 | 30,905 | 4.6335 | 1.98% |
| 2008-12-17 | 0 | 10.10 | 10.00 | - | - | - | 6,000 | 60,000 | 10.000 | 4.575 | 4.530 | - | - | - | 13,245 | 4.5300 | 0.00% |
| 2008-12-16 | 0 | 10.10 | 10.10 | - | - | - | 0 | 0 | - | 4.575 | 4.575 | - | - | - | 0 | - | 1.00% |
| 2008-12-15 | 0 | 10.00 | 10.00 | - | 10.00 | 10.00 | 30,000 | 300,000 | 10.000 | 4.530 | 4.530 | - | 4.530 | 4.530 | 66,226 | 4.5300 | 1.01% |
| 2008-12-12 | 0 | 9.900 | 9.880 | - | 9.820 | 9.900 | 8,000 | 79,040 | 9.8800 | 4.485 | 4.476 | - | 4.448 | 4.485 | 17,660 | 4.4756 | -1.20% |
| 2008-12-11 | 0 | 10.02 | 10.02 | - | - | - | 0 | 0 | - | 4.539 | 4.539 | - | - | - | 0 | - | 0.20% |
| 2008-12-10 | 0 | 10.00 | 10.00 | 10.68 | - | - | 0 | 0 | - | 4.530 | 4.530 | 4.838 | - | - | 0 | - | 0.00% |
| 2008-12-09 | 0 | 10.00 | - | 10.70 | - | - | 0 | 0 | - | 4.530 | - | 4.847 | - | - | 0 | - | 0.00% |
| 2008-12-08 | 0 | 10.00 | 9.810 | 10.68 | - | - | 0 | 0 | - | 4.530 | 4.444 | 4.838 | - | - | 0 | - | 0.00% |
| 2008-12-05 | 0 | 10.00 | 9.600 | 10.00 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 4.530 | 4.349 | 4.530 | 4.530 | 4.530 | 8,830 | 4.5300 | 0.00% |
| 2008-12-04 | 0 | 10.00 | 9.500 | 10.00 | - | - | 0 | 0 | - | 4.530 | 4.303 | 4.530 | - | - | 0 | - | 0.00% |
| 2008-12-03 | 0 | 10.00 | 9.600 | 10.00 | - | - | 0 | 0 | - | 4.530 | 4.349 | 4.530 | - | - | 0 | - | -2.91% |
| 2008-12-02 | 0 | 10.30 | 9.200 | 10.30 | - | - | 0 | 0 | - | 4.666 | 4.168 | 4.666 | - | - | 0 | - | -1.90% |
| 2008-12-01 | 0 | 10.50 | 9.810 | 10.80 | 10.00 | 10.50 | 4,000 | 41,000 | 10.250 | 4.756 | 4.444 | 4.892 | 4.530 | 4.756 | 8,830 | 4.6432 | 7.14% |
| 2008-11-28 | 0 | 9.800 | - | - | 9.800 | 9.800 | 12,000 | 117,600 | 9.8000 | 4.439 | - | - | 4.439 | 4.439 | 26,490 | 4.4394 | -2.00% |
| 2008-11-27 | 0 | 10.00 | 10.00 | - | - | - | 0 | 0 | - | 4.530 | 4.530 | - | - | - | 0 | - | 0.00% |
| 2008-11-26 | 0 | 10.00 | 9.000 | - | - | - | 0 | 0 | - | 4.530 | 4.077 | - | - | - | 0 | - | 0.00% |
| 2008-11-25 | 0 | 10.00 | 7.050 | - | - | - | 0 | 0 | - | 4.530 | 3.194 | - | - | - | 0 | - | 0.00% |
| 2008-11-24 | 0 | 10.00 | 9.000 | - | 10.00 | 10.00 | 2,000 | 20,000 | 10.000 | 4.530 | 4.077 | - | 4.530 | 4.530 | 4,415 | 4.5300 | 2.04% |
| 2008-11-21 | 0 | 9.800 | - | 10.40 | 9.800 | 9.800 | 6,000 | 58,800 | 9.8000 | 4.439 | - | 4.711 | 4.439 | 4.439 | 13,245 | 4.4394 | -2.00% |
| 2008-11-20 | 0 | 10.00 | 9.600 | 10.20 | - | - | 0 | 0 | - | 4.530 | 4.349 | 4.621 | - | - | 0 | - | 0.00% |
| 2008-11-19 | 0 | 10.00 | 9.800 | 11.20 | 10.00 | 10.00 | 4,000 | 40,000 | 10.000 | 4.530 | 4.439 | 5.074 | 4.530 | 4.530 | 8,830 | 4.5300 | 0.00% |
| 2008-11-18 | 0 | 10.00 | 9.800 | 10.40 | 10.00 | 10.00 | 44,000 | 440,000 | 10.000 | 4.530 | 4.439 | 4.711 | 4.530 | 4.530 | 97,131 | 4.5300 | -10.55% |
| 2008-11-17 | 0 | 11.18 | 11.00 | 11.20 | - | - | 0 | 0 | - | 5.064 | 4.983 | 5.074 | - | - | 0 | - | -1.93% |
| 2008-11-14 | 0 | 11.40 | 11.00 | 11.40 | 11.00 | 11.40 | 10,000 | 112,400 | 11.240 | 5.164 | 4.983 | 5.164 | 4.983 | 5.164 | 22,075 | 5.0917 | 7.55% |
| 2008-11-13 | 0 | 10.60 | 10.10 | - | - | - | 0 | 0 | - | 4.802 | 4.575 | - | - | - | 0 | - | 0.00% |
| 2008-11-12 | 0 | 10.60 | - | - | - | - | 0 | 0 | - | 4.802 | - | - | - | - | 0 | - | 0.00% |
| 2008-11-11 | 0 | 10.60 | 10.60 | - | 10.40 | 10.60 | 22,000 | 232,800 | 10.582 | 4.802 | 4.802 | - | 4.711 | 4.802 | 48,566 | 4.7935 | 2.91% |
| 2008-11-10 | 0 | 10.30 | 10.30 | - | - | - | 0 | 0 | - | 4.666 | 4.666 | - | - | - | 0 | - | 3.00% |
| 2008-11-07 | 0 | 10.00 | 10.00 | - | - | - | 0 | 0 | - | 4.530 | 4.530 | - | - | - | 0 | - | 0.00% |
| 2008-11-06 | 0 | 10.00 | - | 10.00 | - | - | 0 | 0 | - | 4.530 | - | 4.530 | - | - | 0 | - | 0.00% |
| 2008-11-05 | 0 | 10.00 | 10.00 | - | 9.800 | 10.00 | 38,000 | 376,000 | 9.8947 | 4.530 | 4.530 | - | 4.439 | 4.530 | 83,886 | 4.4823 | 5.26% |
| 2008-11-04 | 0 | 9.500 | 9.500 | - | - | - | 0 | 0 | - | 4.303 | 4.303 | - | - | - | 0 | - | 0.00% |
| 2008-11-03 | 0 | 9.500 | 9.500 | - | 9.500 | 9.500 | 4,000 | 38,000 | 9.5000 | 4.303 | 4.303 | - | 4.303 | 4.303 | 8,830 | 4.3035 | 2.15% |
| 2008-10-31 | 0 | 9.300 | 9.300 | 9.500 | - | - | 0 | 0 | - | 4.213 | 4.213 | 4.303 | - | - | 0 | - | 8.14% |
| 2008-10-30 | 0 | 8.600 | 8.600 | 8.800 | 8.400 | 8.400 | 10,000 | 84,000 | 8.4000 | 3.896 | 3.896 | 3.986 | 3.805 | 3.805 | 22,075 | 3.8052 | 6.17% |
| 2008-10-29 | 0 | 8.100 | 8.100 | - | 8.100 | 8.200 | 44,000 | 358,800 | 8.1545 | 3.669 | 3.669 | - | 3.669 | 3.715 | 97,131 | 3.6940 | 0.00% |
| 2008-10-28 | 0 | 8.100 | 8.100 | - | 8.000 | 8.000 | 12,000 | 96,000 | 8.0000 | 3.669 | 3.669 | - | 3.624 | 3.624 | 26,490 | 3.6240 | 0.00% |
| 2008-10-27 | 0 | 8.100 | 8.100 | - | 7.800 | 8.500 | 114,000 | 940,220 | 8.2475 | 3.669 | 3.669 | - | 3.533 | 3.850 | 251,658 | 3.7361 | -7.95% |
| 2008-10-24 | 0 | 8.800 | - | 9.100 | 8.800 | 10.20 | 216,000 | 2,073,400 | 9.5991 | 3.986 | - | 4.122 | 3.986 | 4.621 | 476,826 | 4.3483 | -16.19% |
| 2008-10-23 | 0 | 10.50 | 10.30 | 10.92 | 10.50 | 10.50 | 20,000 | 210,000 | 10.500 | 4.756 | 4.666 | 4.947 | 4.756 | 4.756 | 44,151 | 4.7565 | -7.08% |
| 2008-10-22 | 0 | 11.30 | - | 11.30 | - | - | 0 | 0 | - | 5.119 | - | 5.119 | - | - | 0 | - | 0.00% |
| 2008-10-21 | 0 | 11.30 | 11.12 | 11.42 | 11.30 | 11.30 | 22,000 | 248,600 | 11.300 | 5.119 | 5.037 | 5.173 | 5.119 | 5.119 | 48,566 | 5.1189 | 0.00% |
| 2008-10-20 | 0 | 11.30 | 11.26 | 11.30 | 11.30 | 11.30 | 20,000 | 226,000 | 11.300 | 5.119 | 5.101 | 5.119 | 5.119 | 5.119 | 44,151 | 5.1189 | 2.73% |
| 2008-10-17 | 0 | 11.00 | 10.50 | 11.20 | 11.00 | 11.34 | 58,000 | 647,480 | 11.163 | 4.983 | 4.756 | 5.074 | 4.983 | 5.137 | 128,037 | 5.0570 | -4.35% |
| 2008-10-16 | 0 | 11.50 | 10.52 | 11.50 | - | - | 0 | 0 | - | 5.209 | 4.766 | 5.209 | - | - | 0 | - | -2.54% |
| 2008-10-15 | 0 | 11.80 | 11.40 | 12.20 | - | - | 0 | 0 | - | 5.345 | 5.164 | 5.527 | - | - | 0 | - | 0.00% |
| 2008-10-14 | 0 | 11.80 | 11.50 | 12.00 | 11.68 | 11.80 | 22,000 | 258,640 | 11.756 | 5.345 | 5.209 | 5.436 | 5.291 | 5.345 | 48,566 | 5.3256 | 5.36% |
| 2008-10-13 | 0 | 11.20 | 11.10 | - | 11.18 | 11.20 | 84,000 | 940,680 | 11.199 | 5.074 | 5.028 | - | 5.064 | 5.074 | 185,432 | 5.0729 | -3.45% |
| 2008-10-10 | 0 | 11.60 | 11.50 | 11.60 | 11.50 | 12.06 | 108,000 | 1,257,520 | 11.644 | 5.255 | 5.209 | 5.255 | 5.209 | 5.463 | 238,413 | 5.2745 | -10.77% |
| 2008-10-09 | 0 | 13.00 | 12.60 | 13.48 | 13.00 | 13.50 | 18,000 | 237,920 | 13.218 | 5.889 | 5.708 | 6.106 | 5.889 | 6.115 | 39,735 | 5.9876 | -0.76% |
| 2008-10-08 | 0 | 13.10 | 13.00 | 13.50 | 13.10 | 13.50 | 74,000 | 982,600 | 13.278 | 5.934 | 5.889 | 6.115 | 5.934 | 6.115 | 163,357 | 6.0150 | -8.39% |
| 2008-10-06 | 0 | 14.30 | 14.20 | 14.50 | 14.30 | 14.40 | 16,000 | 229,800 | 14.363 | 6.478 | 6.433 | 6.568 | 6.478 | 6.523 | 35,320 | 6.5061 | -3.38% |
| 2008-10-03 | 0 | 14.80 | 14.00 | 15.00 | 14.80 | 14.80 | 2,000 | 29,600 | 14.800 | 6.704 | 6.342 | 6.795 | 6.704 | 6.704 | 4,415 | 6.7043 | -3.27% |
| 2008-10-02 | 0 | 15.30 | 15.00 | 15.40 | - | - | 0 | 0 | - | 6.931 | 6.795 | 6.976 | - | - | 0 | - | 0.00% |
| 2008-09-30 | 0 | 15.30 | 14.50 | 15.30 | - | - | 8,000 | 121,600 | 15.200 | 6.931 | 6.568 | 6.931 | - | - | 17,660 | 6.8855 | 0.00% |
| 2008-09-29 | 0 | 15.30 | 13.32 | - | - | - | 0 | 0 | - | 6.931 | 6.034 | - | - | - | 0 | - | 0.00% |
| 2008-09-26 | 0 | 15.30 | - | - | - | - | 0 | 0 | - | 6.931 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-25 | 0 | 15.30 | 14.00 | - | - | - | 0 | 0 | - | 6.931 | 6.342 | - | - | - | 0 | - | 0.00% |
| 2008-09-24 | 0 | 15.30 | - | - | - | - | 0 | 0 | - | 6.931 | - | - | - | - | 0 | - | 0.00% |
| 2008-09-23 | 0 | 15.30 | 15.10 | 15.50 | 15.30 | 15.30 | 14,000 | 214,200 | 15.300 | 6.931 | 6.840 | 7.021 | 6.931 | 6.931 | 30,905 | 6.9308 | -2.05% |
| 2008-09-22 | 0 | 15.62 | 15.60 | 19.00 | 15.60 | 15.80 | 18,000 | 281,680 | 15.649 | 7.076 | 7.067 | 8.607 | 7.067 | 7.157 | 39,735 | 7.0889 | -1.14% |
| 2008-09-19 | 0 | 15.80 | 15.80 | 16.50 | - | - | 0 | 0 | - | 7.157 | 7.157 | 7.474 | - | - | 0 | - | 4.50% |
| 2008-09-18 | 0 | 15.12 | 15.12 | 16.00 | 14.50 | 15.50 | 36,400 | 545,280 | 14.980 | 6.849 | 6.849 | 7.248 | 6.568 | 7.021 | 80,354 | 6.7860 | -5.50% |
| 2008-09-17 | 0 | 16.00 | 16.00 | 16.50 | 16.00 | 16.00 | 20,000 | 320,000 | 16.000 | 7.248 | 7.248 | 7.474 | 7.248 | 7.248 | 44,151 | 7.2479 | -3.03% |
| 2008-09-16 | 0 | 16.50 | 16.20 | 16.50 | 16.40 | 16.50 | 10,000 | 164,200 | 16.420 | 7.474 | 7.339 | 7.474 | 7.429 | 7.474 | 22,075 | 7.4382 | -2.37% |
| 2008-09-12 | 0 | 16.90 | 16.20 | 17.00 | 16.90 | 16.90 | 6,000 | 101,400 | 16.900 | 7.656 | 7.339 | 7.701 | 7.656 | 7.656 | 13,245 | 7.6556 | 0.00% |
| 2008-09-11 | 0 | 16.90 | 16.00 | 16.90 | - | - | 0 | 0 | - | 7.656 | 7.248 | 7.656 | - | - | 0 | - | -0.47% |
| 2008-09-10 | 0 | 16.98 | 16.80 | 17.00 | - | - | 0 | 0 | - | 7.692 | 7.610 | 7.701 | - | - | 0 | - | -0.12% |
| 2008-09-09 | 0 | 17.00 | 16.60 | 17.00 | 17.00 | 17.00 | 6,000 | 102,000 | 17.000 | 7.701 | 7.520 | 7.701 | 7.701 | 7.701 | 13,245 | 7.7009 | 0.00% |
| 2008-09-08 | 0 | 17.00 | 16.82 | 17.00 | 17.00 | 17.00 | 4,000 | 68,000 | 17.000 | 7.701 | 7.619 | 7.701 | 7.701 | 7.701 | 8,830 | 7.7009 | 0.35% |
| 2008-09-05 | 0 | 16.94 | 16.94 | 17.00 | 16.94 | 16.94 | 2,000 | 33,880 | 16.940 | 7.674 | 7.674 | 7.701 | 7.674 | 7.674 | 4,415 | 7.6737 | -0.24% |
| 2008-09-04 | 0 | 16.98 | 16.50 | 17.00 | 17.00 | 17.00 | 2,000 | 34,000 | 17.000 | 7.692 | 7.474 | 7.701 | 7.701 | 7.701 | 4,415 | 7.7009 | 0.47% |
| 2008-09-03 | 0 | 16.90 | 16.90 | 17.00 | 16.90 | 16.90 | 20,000 | 338,000 | 16.900 | 7.656 | 7.656 | 7.701 | 7.656 | 7.656 | 44,151 | 7.6556 | -0.59% |
| 2008-09-02 | 0 | 17.00 | 17.00 | 17.30 | 17.00 | 17.00 | 32,000 | 544,000 | 17.000 | 7.701 | 7.701 | 7.837 | 7.701 | 7.701 | 70,641 | 7.7009 | -1.16% |
| 2008-09-01 | 0 | 17.20 | 16.50 | 17.20 | 17.20 | 17.20 | 2,000 | 34,400 | 17.200 | 7.792 | 7.474 | 7.792 | 7.792 | 7.792 | 4,415 | 7.7915 | 0.58% |
| 2008-08-29 | 0 | 17.10 | 17.00 | 17.10 | 17.00 | 17.10 | 74,000 | 1,260,720 | 17.037 | 7.746 | 7.701 | 7.746 | 7.701 | 7.746 | 163,357 | 7.7176 | 0.00% |
| 2008-08-28 | 0 | 17.10 | 16.20 | 18.00 | - | - | 0 | 0 | - | 7.746 | 7.339 | 8.154 | - | - | 0 | - | 0.00% |
| 2008-08-27 | 0 | 17.10 | 17.02 | 17.50 | 17.10 | 17.28 | 26,000 | 445,000 | 17.115 | 7.746 | 7.710 | 7.927 | 7.746 | 7.828 | 57,396 | 7.7532 | 0.59% |
| 2008-08-26 | 0 | 17.00 | 17.00 | 17.30 | 17.00 | 17.10 | 34,000 | 579,000 | 17.029 | 7.701 | 7.701 | 7.837 | 7.701 | 7.746 | 75,056 | 7.7142 | -0.12% |
| 2008-08-25 | 0 | 17.02 | 17.00 | 17.40 | 17.02 | 17.02 | 2,000 | 34,040 | 17.020 | 7.710 | 7.701 | 7.882 | 7.710 | 7.710 | 4,415 | 7.7100 | 0.12% |
| 2008-08-21 | 0 | 17.00 | 17.10 | 17.60 | 17.00 | 17.20 | 40,000 | 685,000 | 17.125 | 7.701 | 7.746 | 7.973 | 7.701 | 7.792 | 88,301 | 7.7575 | -1.73% |
| 2008-08-20 | 0 | 17.30 | 17.20 | 17.60 | 17.20 | 17.40 | 42,000 | 725,800 | 17.281 | 7.837 | 7.792 | 7.973 | 7.792 | 7.882 | 92,716 | 7.8282 | -0.57% |
| 2008-08-19 | 0 | 17.40 | 16.00 | 17.66 | 17.40 | 17.70 | 74,000 | 1,297,800 | 17.538 | 7.882 | 7.248 | 8.000 | 7.882 | 8.018 | 163,357 | 7.9446 | -1.69% |
| 2008-08-18 | 0 | 17.70 | 17.10 | 18.00 | 17.70 | 17.80 | 40,000 | 710,000 | 17.750 | 8.018 | 7.746 | 8.154 | 8.018 | 8.063 | 88,301 | 8.0407 | -0.56% |
| 2008-08-15 | 0 | 17.80 | 17.70 | 18.00 | 17.80 | 17.82 | 24,000 | 427,240 | 17.802 | 8.063 | 8.018 | 8.154 | 8.063 | 8.072 | 52,981 | 8.0641 | -0.56% |
| 2008-08-14 | 0 | 17.90 | 17.80 | 18.00 | 17.90 | 18.10 | 51,200 | 920,240 | 17.973 | 8.109 | 8.063 | 8.154 | 8.109 | 8.199 | 113,025 | 8.1419 | -1.65% |
| 2008-08-13 | 0 | 18.20 | 18.10 | 18.26 | 18.20 | 18.26 | 26,400 | 481,120 | 18.224 | 8.245 | 8.199 | 8.272 | 8.245 | 8.272 | 58,279 | 8.2555 | -0.33% |
| 2008-08-12 | 0 | 18.26 | 18.20 | 18.30 | 18.20 | 18.30 | 70,000 | 1,279,200 | 18.274 | 8.272 | 8.245 | 8.290 | 8.245 | 8.290 | 154,527 | 8.2782 | -0.22% |
| 2008-08-11 | 0 | 18.30 | 18.20 | 18.34 | 18.30 | 18.34 | 56,000 | 1,025,200 | 18.307 | 8.290 | 8.245 | 8.308 | 8.290 | 8.308 | 123,622 | 8.2931 | 0.00% |
| 2008-08-08 | 0 | 18.30 | 18.20 | 18.36 | 18.30 | 18.40 | 42,000 | 770,600 | 18.348 | 8.290 | 8.245 | 8.317 | 8.290 | 8.335 | 92,716 | 8.3114 | -1.08% |
| 2008-08-07 | 0 | 18.50 | 18.44 | 18.56 | 18.50 | 18.60 | 76,000 | 1,409,000 | 18.539 | 8.380 | 8.353 | 8.408 | 8.380 | 8.426 | 167,772 | 8.3983 | -0.64% |
| 2008-08-05 | 0 | 18.62 | 18.60 | 18.72 | 18.60 | 18.62 | 42,000 | 781,400 | 18.605 | 8.435 | 8.426 | 8.480 | 8.426 | 8.435 | 92,716 | 8.4279 | -0.43% |
| 2008-08-04 | 0 | 18.70 | 18.70 | 18.90 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 8.471 | 8.471 | 8.562 | 8.471 | 8.471 | 8,830 | 8.4710 | 0.54% |
| 2008-08-01 | 0 | 18.60 | 18.60 | 18.66 | 18.60 | 18.66 | 48,000 | 893,400 | 18.613 | 8.426 | 8.426 | 8.453 | 8.426 | 8.453 | 105,961 | 8.4314 | -0.53% |
| 2008-07-31 | 0 | 18.70 | 18.70 | 18.72 | 18.60 | 18.70 | 32,000 | 595,600 | 18.613 | 8.471 | 8.471 | 8.480 | 8.426 | 8.471 | 70,641 | 8.4314 | 0.00% |
| 2008-07-30 | 0 | 18.70 | 18.70 | 18.76 | 18.70 | 18.70 | 14,000 | 261,800 | 18.700 | 8.471 | 8.471 | 8.498 | 8.471 | 8.471 | 30,905 | 8.4710 | 0.00% |
| 2008-07-29 | 0 | 18.70 | 18.70 | 18.90 | 18.70 | 18.70 | 18,000 | 336,600 | 18.700 | 8.471 | 8.471 | 8.562 | 8.471 | 8.471 | 39,735 | 8.4710 | 0.00% |
| 2008-07-28 | 0 | 18.70 | 18.60 | 18.80 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 8.471 | 8.426 | 8.516 | 8.471 | 8.471 | 8,830 | 8.4710 | 1.08% |
| 2008-07-25 | 0 | 18.50 | 18.32 | 18.60 | 18.50 | 18.50 | 28,000 | 518,000 | 18.500 | 8.380 | 8.299 | 8.426 | 8.380 | 8.380 | 61,811 | 8.3804 | 0.00% |
| 2008-07-24 | 0 | 18.50 | 18.20 | 19.00 | - | - | 0 | 0 | - | 8.380 | 8.245 | 8.607 | - | - | 0 | - | 0.00% |
| 2008-07-23 | 0 | 18.50 | 18.20 | 18.70 | - | - | 0 | 0 | - | 8.380 | 8.245 | 8.471 | - | - | 0 | - | 0.00% |
| 2008-07-22 | 0 | 18.50 | 18.20 | 18.70 | 18.20 | 18.50 | 8,000 | 146,200 | 18.275 | 8.380 | 8.245 | 8.471 | 8.245 | 8.380 | 17,660 | 8.2785 | 2.21% |
| 2008-07-21 | 0 | 18.10 | 18.00 | 18.20 | - | - | 0 | 0 | - | 8.199 | 8.154 | 8.245 | - | - | 0 | - | 0.00% |
| 2008-07-18 | 0 | 18.10 | 17.60 | 18.20 | - | - | 0 | 0 | - | 8.199 | 7.973 | 8.245 | - | - | 0 | - | 0.00% |
| 2008-07-17 | 0 | 18.10 | 18.10 | 18.40 | 18.10 | 18.10 | 12,000 | 217,200 | 18.100 | 8.199 | 8.199 | 8.335 | 8.199 | 8.199 | 26,490 | 8.1992 | 0.56% |
| 2008-07-16 | 0 | 18.00 | 18.00 | 18.50 | 18.00 | 18.00 | 52,000 | 936,000 | 18.000 | 8.154 | 8.154 | 8.380 | 8.154 | 8.154 | 114,791 | 8.1539 | -1.64% |
| 2008-07-15 | 0 | 18.30 | 18.30 | 18.70 | 18.30 | 18.50 | 36,000 | 663,600 | 18.433 | 8.290 | 8.290 | 8.471 | 8.290 | 8.380 | 79,471 | 8.3502 | -2.45% |
| 2008-07-14 | 0 | 18.76 | 18.70 | 18.76 | 18.70 | 18.76 | 36,000 | 673,560 | 18.710 | 8.498 | 8.471 | 8.498 | 8.471 | 8.498 | 79,471 | 8.4755 | -1.26% |
| 2008-07-11 | 0 | 19.00 | 18.60 | 19.00 | 18.70 | 19.00 | 30,000 | 562,800 | 18.760 | 8.607 | 8.426 | 8.607 | 8.471 | 8.607 | 66,226 | 8.4982 | 1.60% |
| 2008-07-10 | 0 | 18.70 | 18.60 | 18.76 | - | - | 2,000 | 38,000 | 19.000 | 8.471 | 8.426 | 8.498 | - | - | 4,415 | 8.6069 | 0.00% |
| 2008-07-09 | 0 | 18.70 | 17.00 | 18.76 | 18.70 | 18.76 | 20,000 | 374,600 | 18.730 | 8.471 | 7.701 | 8.498 | 8.471 | 8.498 | 44,151 | 8.4846 | -0.32% |
| 2008-07-08 | 0 | 18.76 | 18.66 | 18.76 | 18.60 | 18.76 | 32,000 | 598,600 | 18.706 | 8.498 | 8.453 | 8.498 | 8.426 | 8.498 | 70,641 | 8.4738 | 0.21% |
| 2008-07-07 | 0 | 18.72 | 18.70 | 18.72 | 18.76 | 18.76 | 10,000 | 187,440 | 18.744 | 8.480 | 8.471 | 8.480 | 8.498 | 8.498 | 22,075 | 8.4909 | 0.11% |
| 2008-07-04 | 0 | 18.70 | 18.70 | 18.76 | 18.70 | 18.76 | 26,000 | 486,920 | 18.728 | 8.471 | 8.471 | 8.498 | 8.471 | 8.498 | 57,396 | 8.4836 | -0.32% |
| 2008-07-03 | 0 | 18.76 | 18.74 | 18.76 | 18.70 | 18.76 | 120,000 | 2,250,200 | 18.752 | 8.498 | 8.489 | 8.498 | 8.471 | 8.498 | 264,903 | 8.4944 | 0.32% |
| 2008-07-02 | 0 | 18.70 | 18.70 | 18.86 | 18.70 | 18.70 | 22,000 | 411,400 | 18.700 | 8.471 | 8.471 | 8.543 | 8.471 | 8.471 | 48,566 | 8.4710 | -0.53% |
| 2008-06-30 | 0 | 18.80 | 18.80 | 18.90 | - | - | 0 | 0 | - | 8.516 | 8.516 | 8.562 | - | - | 0 | - | 0.00% |
| 2008-06-27 | 0 | 18.80 | 18.80 | 19.00 | 18.70 | 19.00 | 72,000 | 1,354,600 | 18.814 | 8.516 | 8.516 | 8.607 | 8.471 | 8.607 | 158,942 | 8.5226 | -0.32% |
| 2008-06-26 | 0 | 18.86 | 18.84 | 18.90 | 18.86 | 18.90 | 20,000 | 377,600 | 18.880 | 8.543 | 8.534 | 8.562 | 8.543 | 8.562 | 44,151 | 8.5526 | 0.32% |
| 2008-06-25 | 0 | 18.80 | 18.80 | 18.98 | - | - | 0 | 0 | - | 8.516 | 8.516 | 8.598 | - | - | 0 | - | 0.21% |
| 2008-06-24 | 0 | 18.76 | 18.76 | 18.80 | 18.76 | 18.80 | 36,000 | 676,480 | 18.791 | 8.498 | 8.498 | 8.516 | 8.498 | 8.516 | 79,471 | 8.5123 | 0.00% |
| 2008-06-23 | 0 | 18.76 | 18.76 | 18.98 | 18.70 | 18.76 | 12,000 | 224,520 | 18.710 | 8.498 | 8.498 | 8.598 | 8.471 | 8.498 | 26,490 | 8.4755 | -1.16% |
| 2008-06-20 | 0 | 18.98 | 18.70 | 19.00 | 18.98 | 19.18 | 16,000 | 304,280 | 19.018 | 8.598 | 8.471 | 8.607 | 8.598 | 8.688 | 35,320 | 8.6148 | 0.96% |
| 2008-06-19 | 0 | 18.80 | 17.00 | 18.98 | 18.80 | 19.00 | 18,000 | 340,480 | 18.916 | 8.516 | 7.701 | 8.598 | 8.516 | 8.607 | 39,735 | 8.5687 | -1.05% |
| 2008-06-18 | 0 | 19.00 | 18.90 | 19.20 | 19.00 | 19.00 | 10,000 | 190,000 | 19.000 | 8.607 | 8.562 | 8.698 | 8.607 | 8.607 | 22,075 | 8.6069 | 1.06% |
| 2008-06-17 | 0 | 18.80 | 18.70 | 19.00 | 18.80 | 18.90 | 20,000 | 377,000 | 18.850 | 8.516 | 8.471 | 8.607 | 8.516 | 8.562 | 44,151 | 8.5390 | 0.00% |
| 2008-06-16 | 0 | 18.80 | 18.90 | 19.00 | 18.70 | 18.70 | 4,000 | 74,800 | 18.700 | 8.516 | 8.562 | 8.607 | 8.471 | 8.471 | 8,830 | 8.4710 | -0.63% |
| 2008-06-13 | 0 | 18.92 | 18.74 | 18.98 | 18.72 | 18.92 | 36,000 | 679,120 | 18.864 | 8.571 | 8.489 | 8.598 | 8.480 | 8.571 | 79,471 | 8.5455 | -0.42% |
| 2008-06-12 | 0 | 19.00 | 18.90 | 19.00 | 18.88 | 19.00 | 26,000 | 492,880 | 18.957 | 8.607 | 8.562 | 8.607 | 8.553 | 8.607 | 57,396 | 8.5874 | -1.04% |
| 2008-06-11 | 0 | 19.20 | 19.10 | 19.60 | - | - | 0 | 0 | - | 8.698 | 8.652 | 8.879 | - | - | 0 | - | 0.00% |
| 2008-06-10 | 0 | 19.20 | 19.14 | 19.70 | 19.20 | 19.20 | 20,000 | 384,000 | 19.200 | 8.698 | 8.670 | 8.924 | 8.698 | 8.698 | 44,151 | 8.6975 | -3.90% |
| 2008-06-06 | 0 | 19.98 | 19.98 | 20.60 | 19.80 | 19.90 | 42,000 | 834,120 | 19.860 | 9.051 | 9.051 | 9.332 | 8.969 | 9.015 | 92,716 | 8.9965 | 1.94% |
| 2008-06-05 | 0 | 19.60 | 19.60 | 20.90 | 19.48 | 19.70 | 118,000 | 2,310,280 | 19.579 | 8.879 | 8.879 | 9.468 | 8.824 | 8.924 | 260,488 | 8.8690 | 0.00% |
| 2008-06-04 | 0 | 19.60 | 19.60 | 20.00 | 19.60 | 20.20 | 58,000 | 1,153,400 | 19.886 | 8.879 | 8.879 | 9.060 | 8.879 | 9.151 | 128,037 | 9.0084 | -4.39% |
| 2008-06-03 | 0 | 20.50 | 20.00 | 20.70 | - | - | 0 | 0 | - | 9.286 | 9.060 | 9.377 | - | - | 0 | - | 0.00% |
| 2008-06-02 | 0 | 20.50 | 20.50 | 20.70 | 20.40 | 20.70 | 71,840 | 1,474,852 | 20.530 | 9.286 | 9.286 | 9.377 | 9.241 | 9.377 | 158,589 | 9.2999 | -0.97% |
| 2008-05-30 | 0 | 20.70 | 20.50 | 20.70 | 20.00 | 20.80 | 64,000 | 1,308,700 | 20.448 | 9.377 | 9.286 | 9.377 | 9.060 | 9.422 | 141,282 | 9.2631 | 1.97% |
| 2008-05-29 | 0 | 20.30 | 20.30 | 20.50 | 20.30 | 20.80 | 78,000 | 1,602,400 | 20.544 | 9.196 | 9.196 | 9.286 | 9.196 | 9.422 | 172,187 | 9.3062 | -2.40% |
| 2008-05-28 | 0 | 20.80 | 20.70 | 20.80 | 19.70 | 21.00 | 148,000 | 3,053,200 | 20.630 | 9.422 | 9.377 | 9.422 | 8.924 | 9.513 | 326,714 | 9.3452 | 6.67% |
| 2008-05-27 | 0 | 19.50 | 19.50 | 19.80 | 19.40 | 19.50 | 46,000 | 895,200 | 19.461 | 8.833 | 8.833 | 8.969 | 8.788 | 8.833 | 101,546 | 8.8157 | 2.09% |
| 2008-05-26 | 0 | 19.10 | 19.00 | 19.36 | 19.10 | 19.30 | 60,000 | 1,152,000 | 19.200 | 8.652 | 8.607 | 8.770 | 8.652 | 8.743 | 132,452 | 8.6975 | -0.83% |
| 2008-05-23 | 0 | 19.26 | 19.22 | 19.34 | 19.20 | 19.32 | 64,000 | 1,232,600 | 19.259 | 8.725 | 8.707 | 8.761 | 8.698 | 8.752 | 141,282 | 8.7244 | 0.63% |
| 2008-05-22 | 0 | 19.14 | 19.10 | 19.16 | 19.00 | 19.14 | 114,000 | 2,174,480 | 19.074 | 8.670 | 8.652 | 8.679 | 8.607 | 8.670 | 251,658 | 8.6406 | -0.10% |
| 2008-05-21 | 0 | 19.16 | 19.10 | 19.16 | 19.10 | 19.16 | 44,000 | 840,760 | 19.108 | 8.679 | 8.652 | 8.679 | 8.652 | 8.679 | 97,131 | 8.6559 | 0.95% |
| 2008-05-20 | 0 | 18.98 | 18.90 | 18.98 | 18.48 | 18.98 | 68,000 | 1,264,680 | 18.598 | 8.598 | 8.562 | 8.598 | 8.371 | 8.598 | 150,112 | 8.4249 | 3.15% |
| 2008-05-19 | 0 | 18.40 | 18.32 | 18.70 | 18.00 | 18.50 | 98,000 | 1,790,480 | 18.270 | 8.335 | 8.299 | 8.471 | 8.154 | 8.380 | 216,338 | 8.2763 | 2.22% |
| 2008-05-16 | 0 | 18.00 | 17.60 | 18.00 | 17.30 | 18.20 | 144,000 | 2,525,120 | 17.536 | 8.154 | 7.973 | 8.154 | 7.837 | 8.245 | 317,884 | 7.9435 | 3.45% |
| 2008-05-15 | 0 | 17.40 | 17.40 | 17.46 | 16.98 | 17.60 | 56,000 | 966,120 | 17.252 | 7.882 | 7.882 | 7.909 | 7.692 | 7.973 | 123,622 | 7.8151 | 2.35% |
| 2008-05-14 | 0 | 17.00 | 16.62 | - | 16.20 | 17.00 | 32,000 | 524,000 | 16.375 | 7.701 | 7.529 | - | 7.339 | 7.701 | 70,641 | 7.4178 | 6.25% |
| 2008-05-13 | 0 | 16.00 | 16.00 | 16.20 | 15.80 | 16.00 | 34,000 | 542,800 | 15.965 | 7.248 | 7.248 | 7.339 | 7.157 | 7.248 | 75,056 | 7.2319 | 2.96% |
| 2008-05-09 | 0 | 15.54 | 15.54 | - | 15.50 | 15.50 | 90,000 | 1,395,000 | 15.500 | 7.040 | 7.040 | - | 7.021 | 7.021 | 198,677 | 7.0214 | -0.26% |
| 2008-05-08 | 0 | 15.58 | 15.48 | - | 15.48 | 15.58 | 40,000 | 620,200 | 15.505 | 7.058 | 7.012 | - | 7.012 | 7.058 | 88,301 | 7.0237 | 1.96% |
| 2008-05-07 | 0 | 15.28 | 15.28 | 15.30 | 15.24 | 15.30 | 136,000 | 2,080,080 | 15.295 | 6.922 | 6.922 | 6.931 | 6.904 | 6.931 | 300,224 | 6.9284 | -0.13% |
| 2008-05-06 | 0 | 15.30 | 15.30 | 15.70 | 15.30 | 15.30 | 100,000 | 1,530,000 | 15.300 | 6.931 | 6.931 | 7.112 | 6.931 | 6.931 | 220,753 | 6.9308 | -0.65% |
| 2008-05-05 | 0 | 15.40 | 15.20 | 15.40 | 15.40 | 15.60 | 130,000 | 2,011,400 | 15.472 | 6.976 | 6.886 | 6.976 | 6.976 | 7.067 | 286,978 | 7.0089 | 0.00% |
| 2008-05-02 | 0 | 15.40 | 15.30 | 15.50 | 15.40 | 15.50 | 84,000 | 1,296,800 | 15.438 | 6.976 | 6.931 | 7.021 | 6.976 | 7.021 | 185,432 | 6.9934 | 1.32% |
| 2008-04-30 | 0 | 15.20 | 15.16 | 15.28 | 15.20 | 15.20 | 70,000 | 1,064,000 | 15.200 | 6.886 | 6.867 | 6.922 | 6.886 | 6.886 | 154,527 | 6.8855 | 0.00% |
| 2008-04-29 | 0 | 15.20 | 15.20 | 15.28 | 15.10 | 15.28 | 32,000 | 485,560 | 15.174 | 6.886 | 6.886 | 6.922 | 6.840 | 6.922 | 70,641 | 6.8736 | 0.66% |
| 2008-04-28 | 0 | 15.10 | 15.10 | - | 15.10 | 15.30 | 198,000 | 3,009,000 | 15.197 | 6.840 | 6.840 | - | 6.840 | 6.931 | 437,090 | 6.8842 | -1.95% |
| 2008-04-25 | 0 | 15.40 | 15.38 | 15.48 | 15.40 | 15.40 | 100,000 | 1,540,000 | 15.400 | 6.976 | 6.967 | 7.012 | 6.976 | 6.976 | 220,753 | 6.9761 | 0.00% |
| 2008-04-24 | 0 | 15.40 | 15.38 | 15.58 | 15.40 | 15.50 | 110,000 | 1,696,000 | 15.418 | 6.976 | 6.967 | 7.058 | 6.976 | 7.021 | 242,828 | 6.9844 | -0.77% |
| 2008-04-23 | 0 | 15.52 | 15.46 | 15.56 | 15.46 | 15.52 | 100,000 | 1,550,200 | 15.502 | 7.030 | 7.003 | 7.049 | 7.003 | 7.030 | 220,753 | 7.0223 | 0.91% |
| 2008-04-22 | 0 | 15.38 | 15.34 | 15.38 | 15.34 | 15.44 | 96,000 | 1,476,200 | 15.377 | 6.967 | 6.949 | 6.967 | 6.949 | 6.994 | 211,923 | 6.9658 | -0.77% |
| 2008-04-21 | 0 | 15.50 | 15.44 | 15.50 | 15.50 | 15.54 | 26,000 | 403,240 | 15.509 | 7.021 | 6.994 | 7.021 | 7.021 | 7.040 | 57,396 | 7.0256 | 0.65% |
| 2008-04-18 | 0 | 15.40 | 15.38 | 15.44 | 15.40 | 15.40 | 60,000 | 924,000 | 15.400 | 6.976 | 6.967 | 6.994 | 6.976 | 6.976 | 132,452 | 6.9761 | 0.00% |
| 2008-04-17 | 0 | 15.40 | 15.36 | 15.42 | 15.40 | 15.46 | 56,000 | 864,240 | 15.433 | 6.976 | 6.958 | 6.985 | 6.976 | 7.003 | 123,622 | 6.9910 | 0.00% |
| 2008-04-16 | 0 | 15.40 | 15.38 | 15.40 | 15.40 | 15.46 | 90,000 | 1,388,200 | 15.424 | 6.976 | 6.967 | 6.976 | 6.976 | 7.003 | 198,677 | 6.9872 | -0.13% |
| 2008-04-15 | 0 | 15.42 | 15.40 | 15.42 | 15.40 | 15.42 | 34,000 | 523,680 | 15.402 | 6.985 | 6.976 | 6.985 | 6.976 | 6.985 | 75,056 | 6.9772 | 0.13% |
| 2008-04-14 | 0 | 15.40 | 15.30 | 15.42 | 15.40 | 15.40 | 20,000 | 308,000 | 15.400 | 6.976 | 6.931 | 6.985 | 6.976 | 6.976 | 44,151 | 6.9761 | -0.65% |
| 2008-04-11 | 0 | 15.50 | 15.42 | 15.52 | 15.40 | 15.52 | 108,000 | 1,672,080 | 15.482 | 7.021 | 6.985 | 7.030 | 6.976 | 7.030 | 238,413 | 7.0134 | 0.13% |
| 2008-04-10 | 0 | 15.48 | 15.30 | 15.48 | 15.48 | 15.50 | 14,000 | 216,840 | 15.489 | 7.012 | 6.931 | 7.012 | 7.012 | 7.021 | 30,905 | 7.0163 | 0.00% |
| 2008-04-09 | 0 | 15.48 | 15.42 | 15.48 | 15.46 | 15.48 | 16,000 | 247,480 | 15.468 | 7.012 | 6.985 | 7.012 | 7.003 | 7.012 | 35,320 | 7.0067 | -0.77% |
| 2008-04-08 | 0 | 15.60 | 15.40 | 15.60 | - | - | 0 | 0 | - | 7.067 | 6.976 | 7.067 | - | - | 0 | - | -0.13% |
| 2008-04-07 | 0 | 15.62 | 15.62 | 15.70 | - | - | 0 | 0 | - | 7.076 | 7.076 | 7.112 | - | - | 0 | - | 0.13% |
| 2008-04-03 | 0 | 15.60 | 15.54 | 15.68 | 15.60 | 15.60 | 10,000 | 156,000 | 15.600 | 7.067 | 7.040 | 7.103 | 7.067 | 7.067 | 22,075 | 7.0667 | 0.00% |
| 2008-04-02 | 0 | 15.60 | 15.52 | 15.98 | 15.60 | 15.70 | 24,000 | 375,800 | 15.658 | 7.067 | 7.030 | 7.239 | 7.067 | 7.112 | 52,981 | 7.0932 | 0.65% |
| 2008-04-01 | 0 | 15.50 | 15.20 | 15.50 | 15.50 | 15.50 | 8,000 | 124,000 | 15.500 | 7.021 | 6.886 | 7.021 | 7.021 | 7.021 | 17,660 | 7.0214 | -0.26% |
| 2008-03-31 | 0 | 15.54 | 15.54 | 15.82 | 15.50 | 15.54 | 60,000 | 931,000 | 15.517 | 7.040 | 7.040 | 7.166 | 7.021 | 7.040 | 132,452 | 7.0290 | -1.77% |
| 2008-03-28 | 0 | 15.82 | 15.80 | 15.88 | 15.60 | 15.82 | 70,000 | 1,101,760 | 15.739 | 7.166 | 7.157 | 7.194 | 7.067 | 7.166 | 154,527 | 7.1299 | 1.28% |
| 2008-03-27 | 0 | 15.62 | 15.62 | 15.70 | 15.60 | 15.72 | 34,000 | 532,680 | 15.667 | 7.076 | 7.076 | 7.112 | 7.067 | 7.121 | 75,056 | 7.0971 | 1.43% |
| 2008-03-26 | 0 | 15.40 | 15.40 | 15.50 | 15.30 | 15.40 | 40,000 | 613,000 | 15.325 | 6.976 | 6.976 | 7.021 | 6.931 | 6.976 | 88,301 | 6.9422 | -0.65% |
| 2008-03-25 | 0 | 15.50 | 15.46 | 15.52 | 15.50 | 15.60 | 44,000 | 683,720 | 15.539 | 7.021 | 7.003 | 7.030 | 7.021 | 7.067 | 97,131 | 7.0391 | -0.13% |
| 2008-03-20 | 0 | 15.52 | 15.50 | 15.56 | 15.50 | 15.54 | 60,000 | 931,040 | 15.517 | 7.030 | 7.021 | 7.049 | 7.021 | 7.040 | 132,452 | 7.0293 | -1.77% |
| 2008-03-19 | 0 | 15.80 | 15.72 | 15.88 | 15.70 | 15.88 | 80,000 | 1,264,760 | 15.810 | 7.157 | 7.121 | 7.194 | 7.112 | 7.194 | 176,602 | 7.1616 | 1.94% |
| 2008-03-18 | 0 | 15.50 | 15.46 | 15.52 | 15.30 | 15.60 | 209,320 | 3,236,264 | 15.461 | 7.021 | 7.003 | 7.030 | 6.931 | 7.067 | 462,080 | 7.0037 | -0.64% |
| 2008-03-17 | 0 | 15.60 | 15.60 | 15.78 | 15.60 | 15.80 | 82,000 | 1,286,200 | 15.685 | 7.067 | 7.067 | 7.148 | 7.067 | 7.157 | 181,017 | 7.1054 | -2.50% |
| 2008-03-14 | 0 | 16.00 | 15.90 | 16.02 | 16.00 | 16.10 | 66,000 | 1,060,400 | 16.067 | 7.248 | 7.203 | 7.257 | 7.248 | 7.293 | 145,697 | 7.2781 | 0.00% |
| 2008-03-13 | 0 | 16.00 | 15.80 | 16.28 | 16.00 | 16.40 | 90,000 | 1,458,000 | 16.200 | 7.248 | 7.157 | 7.375 | 7.248 | 7.429 | 198,677 | 7.3385 | -3.03% |
| 2008-03-12 | 0 | 16.50 | 16.46 | 16.98 | 16.40 | 16.50 | 32,000 | 526,160 | 16.443 | 7.474 | 7.456 | 7.692 | 7.429 | 7.474 | 70,641 | 7.4484 | 0.61% |
| 2008-03-11 | 0 | 16.40 | 16.40 | 16.50 | 16.30 | 16.40 | 36,000 | 587,040 | 16.307 | 7.429 | 7.429 | 7.474 | 7.384 | 7.429 | 79,471 | 7.3868 | 0.61% |
| 2008-03-10 | 0 | 16.30 | 16.30 | 16.48 | 16.20 | 16.30 | 30,000 | 487,000 | 16.233 | 7.384 | 7.384 | 7.465 | 7.339 | 7.384 | 66,226 | 7.3536 | 0.00% |
| 2008-03-07 | 0 | 16.30 | 16.30 | 16.36 | 16.30 | 16.50 | 58,000 | 952,600 | 16.424 | 7.384 | 7.384 | 7.411 | 7.384 | 7.474 | 128,037 | 7.4401 | -1.81% |
| 2008-03-06 | 0 | 16.60 | 16.60 | 16.70 | - | - | 0 | 0 | - | 7.520 | 7.520 | 7.565 | - | - | 0 | - | 0.61% |
| 2008-03-05 | 0 | 16.50 | 16.50 | 16.60 | 16.50 | 16.60 | 48,000 | 795,400 | 16.571 | 7.474 | 7.474 | 7.520 | 7.474 | 7.520 | 105,961 | 7.5065 | -1.20% |
| 2008-03-04 | 0 | 16.70 | 15.00 | - | 16.70 | 16.80 | 20,000 | 335,000 | 16.750 | 7.565 | 6.795 | - | 7.565 | 7.610 | 44,151 | 7.5877 | -1.18% |
| 2008-03-03 | 0 | 16.90 | 16.80 | 17.00 | 16.90 | 16.90 | 20,000 | 338,000 | 16.900 | 7.656 | 7.610 | 7.701 | 7.656 | 7.656 | 44,151 | 7.6556 | -0.59% |
| 2008-02-29 | 0 | 17.00 | 17.00 | 17.20 | 16.90 | 17.00 | 18,000 | 304,400 | 16.911 | 7.701 | 7.701 | 7.792 | 7.656 | 7.701 | 39,735 | 7.6607 | 0.00% |
| 2008-02-28 | 0 | 17.00 | 16.90 | 17.10 | 17.00 | 17.00 | 22,000 | 374,000 | 17.000 | 7.701 | 7.656 | 7.746 | 7.701 | 7.701 | 48,566 | 7.7009 | 0.24% |
| 2008-02-27 | 0 | 16.96 | 16.94 | - | 16.90 | 17.00 | 114,000 | 1,927,200 | 16.905 | 7.683 | 7.674 | - | 7.656 | 7.701 | 251,658 | 7.6580 | 0.47% |
| 2008-02-26 | 0 | 16.88 | 16.80 | 17.20 | - | - | 0 | 0 | - | 7.647 | 7.610 | 7.792 | - | - | 0 | - | 0.00% |
| 2008-02-25 | 0 | 16.88 | 16.80 | 16.88 | 16.70 | 16.90 | 90,000 | 1,518,040 | 16.867 | 7.647 | 7.610 | 7.647 | 7.565 | 7.656 | 198,677 | 7.6407 | -0.12% |
| 2008-02-22 | 0 | 16.90 | 16.90 | 16.98 | 16.90 | 17.18 | 147,304 | 2,497,588 | 16.955 | 7.656 | 7.656 | 7.692 | 7.656 | 7.782 | 325,178 | 7.6807 | 0.00% |
| 2008-02-21 | 0 | 16.90 | 16.80 | 16.94 | 16.90 | 16.96 | 24,000 | 405,720 | 16.905 | 7.656 | 7.610 | 7.674 | 7.656 | 7.683 | 52,981 | 7.6579 | -0.12% |
| 2008-02-20 | 0 | 16.92 | 16.92 | 17.00 | 16.84 | 17.20 | 106,000 | 1,799,880 | 16.980 | 7.665 | 7.665 | 7.701 | 7.628 | 7.792 | 233,998 | 7.6919 | -2.76% |
| 2008-02-19 | 0 | 17.40 | 17.40 | 17.42 | 17.30 | 17.42 | 27,320 | 474,520 | 17.369 | 7.882 | 7.882 | 7.891 | 7.837 | 7.891 | 60,310 | 7.8681 | 1.28% |
| 2008-02-18 | 0 | 17.18 | 17.02 | 17.28 | - | - | 0 | 0 | - | 7.782 | 7.710 | 7.828 | - | - | 0 | - | 0.00% |
| 2008-02-15 | 0 | 17.18 | 17.10 | 17.20 | 17.00 | 17.18 | 18,000 | 307,120 | 17.062 | 7.782 | 7.746 | 7.792 | 7.701 | 7.782 | 39,735 | 7.7291 | -0.12% |
| 2008-02-14 | 0 | 17.20 | 17.00 | 17.30 | 17.20 | 17.20 | 4,000 | 68,800 | 17.200 | 7.792 | 7.701 | 7.837 | 7.792 | 7.792 | 8,830 | 7.7915 | 1.18% |
| 2008-02-13 | 0 | 17.00 | 17.00 | 17.20 | 17.00 | 17.10 | 28,000 | 476,400 | 17.014 | 7.701 | 7.701 | 7.792 | 7.701 | 7.746 | 61,811 | 7.7074 | 0.00% |
| 2008-02-12 | 0 | 17.00 | 17.00 | 17.18 | 17.00 | 17.10 | 16,000 | 273,000 | 17.063 | 7.701 | 7.701 | 7.782 | 7.701 | 7.746 | 35,320 | 7.7292 | 0.00% |
| 2008-02-11 | 0 | 17.00 | 16.90 | 17.18 | 17.00 | 17.10 | 12,000 | 204,400 | 17.033 | 7.701 | 7.656 | 7.782 | 7.701 | 7.746 | 26,490 | 7.7160 | 0.00% |
| 2008-02-06 | 0 | 17.00 | 16.90 | 17.04 | 16.90 | 17.00 | 36,000 | 608,600 | 16.906 | 7.701 | 7.656 | 7.719 | 7.656 | 7.701 | 79,471 | 7.6581 | 1.19% |
| 2008-02-05 | 0 | 16.80 | 16.72 | 17.00 | 16.80 | 16.80 | 106,000 | 1,780,800 | 16.800 | 7.610 | 7.574 | 7.701 | 7.610 | 7.610 | 233,998 | 7.6103 | 0.00% |
| 2008-02-04 | 0 | 16.80 | 16.72 | 16.80 | 16.80 | 16.82 | 64,000 | 1,075,280 | 16.801 | 7.610 | 7.574 | 7.610 | 7.610 | 7.619 | 141,282 | 7.6109 | -0.12% |
| 2008-02-01 | 0 | 16.82 | 16.82 | 16.92 | 16.80 | 16.80 | 20,000 | 336,000 | 16.800 | 7.619 | 7.619 | 7.665 | 7.610 | 7.610 | 44,151 | 7.6103 | 0.12% |
| 2008-01-31 | 0 | 16.80 | 16.74 | 16.98 | 16.70 | 16.80 | 40,000 | 669,200 | 16.730 | 7.610 | 7.583 | 7.692 | 7.565 | 7.610 | 88,301 | 7.5786 | 0.00% |
| 2008-01-30 | 0 | 16.80 | 16.72 | 16.98 | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 7.610 | 7.574 | 7.692 | 7.610 | 7.610 | 22,075 | 7.6103 | 0.00% |
| 2008-01-29 | 0 | 16.80 | 16.60 | 16.98 | 16.80 | 16.80 | 10,000 | 168,000 | 16.800 | 7.610 | 7.520 | 7.692 | 7.610 | 7.610 | 22,075 | 7.6103 | 2.44% |
| 2008-01-28 | 0 | 16.40 | 16.40 | 16.98 | 16.40 | 16.40 | 6,000 | 98,400 | 16.400 | 7.429 | 7.429 | 7.692 | 7.429 | 7.429 | 13,245 | 7.4291 | -3.42% |
| 2008-01-25 | 0 | 16.98 | 16.94 | 17.00 | 16.92 | 17.00 | 14,000 | 237,560 | 16.969 | 7.692 | 7.674 | 7.701 | 7.665 | 7.701 | 30,905 | 7.6867 | -0.12% |
| 2008-01-24 | 0 | 17.00 | 16.62 | 17.00 | - | - | 0 | 0 | - | 7.701 | 7.529 | 7.701 | - | - | 0 | - | 0.00% |
| 2008-01-23 | 0 | 17.00 | 16.60 | 17.00 | 16.40 | 17.00 | 100,000 | 1,690,280 | 16.903 | 7.701 | 7.520 | 7.701 | 7.429 | 7.701 | 220,753 | 7.6569 | 8.28% |
| 2008-01-22 | 0 | 15.70 | 15.70 | 16.78 | 15.62 | 17.30 | 60,000 | 963,120 | 16.052 | 7.112 | 7.112 | 7.601 | 7.076 | 7.837 | 132,452 | 7.2715 | -9.77% |
| 2008-01-21 | 0 | 17.40 | 17.30 | 17.40 | 17.30 | 17.60 | 104,000 | 1,819,400 | 17.494 | 7.882 | 7.837 | 7.882 | 7.837 | 7.973 | 229,583 | 7.9248 | -1.14% |
| 2008-01-18 | 0 | 17.60 | 17.52 | 18.00 | 17.60 | 17.60 | 12,000 | 211,200 | 17.600 | 7.973 | 7.936 | 8.154 | 7.973 | 7.973 | 26,490 | 7.9727 | 0.00% |
| 2008-01-17 | 0 | 17.60 | 17.60 | 17.80 | 17.50 | 17.80 | 154,000 | 2,717,800 | 17.648 | 7.973 | 7.973 | 8.063 | 7.927 | 8.063 | 339,959 | 7.9945 | -2.22% |
| 2008-01-16 | 0 | 18.00 | 17.30 | 18.10 | 18.00 | 18.10 | 172,000 | 3,102,000 | 18.035 | 8.154 | 7.837 | 8.199 | 8.154 | 8.199 | 379,695 | 8.1697 | -0.77% |
| 2008-01-15 | 0 | 18.14 | 18.14 | 18.28 | 18.10 | 18.30 | 106,000 | 1,931,600 | 18.223 | 8.217 | 8.217 | 8.281 | 8.199 | 8.290 | 233,998 | 8.2548 | -0.66% |
| 2008-01-14 | 0 | 18.26 | 18.26 | 18.36 | 18.10 | 18.30 | 108,000 | 1,969,160 | 18.233 | 8.272 | 8.272 | 8.317 | 8.199 | 8.290 | 238,413 | 8.2595 | -0.22% |
| 2008-01-11 | 0 | 18.30 | 18.12 | 18.34 | 18.10 | 18.30 | 76,000 | 1,385,400 | 18.229 | 8.290 | 8.208 | 8.308 | 8.199 | 8.290 | 167,772 | 8.2576 | 2.58% |
| 2008-01-10 | 0 | 17.84 | 17.70 | 18.20 | - | - | 0 | 0 | - | 8.081 | 8.018 | 8.245 | - | - | 0 | - | 0.00% |
| 2008-01-09 | 0 | 17.84 | 17.84 | 18.20 | 17.80 | 18.00 | 70,440 | 1,260,708 | 17.898 | 8.081 | 8.081 | 8.245 | 8.063 | 8.154 | 155,498 | 8.1075 | 0.79% |
| 2008-01-08 | 0 | 17.70 | 17.50 | 17.80 | 17.50 | 17.70 | 12,000 | 210,400 | 17.533 | 8.018 | 7.927 | 8.063 | 7.927 | 8.018 | 26,490 | 7.9425 | 2.31% |
| 2008-01-07 | 0 | 17.30 | 17.22 | - | 17.12 | 17.30 | 60,000 | 1,030,880 | 17.181 | 7.837 | 7.801 | - | 7.755 | 7.837 | 132,452 | 7.7831 | 1.17% |
| 2008-01-04 | 0 | 17.10 | 17.10 | - | 17.10 | 17.30 | 44,000 | 755,400 | 17.168 | 7.746 | 7.746 | - | 7.746 | 7.837 | 97,131 | 7.7771 | 0.59% |
| 2008-01-03 | 0 | 17.00 | 17.00 | 17.20 | 17.00 | 17.00 | 10,000 | 170,000 | 17.000 | 7.701 | 7.701 | 7.792 | 7.701 | 7.701 | 22,075 | 7.7009 | -0.58% |
| 2008-01-02 | 0 | 17.10 | 17.00 | 17.30 | 17.10 | 17.10 | 4,000 | 68,400 | 17.100 | 7.746 | 7.701 | 7.837 | 7.746 | 7.746 | 8,830 | 7.7462 | 0.00% |
| 2007-12-31 | 0 | 17.10 | 15.30 | 17.50 | - | - | 0 | 0 | - | 7.746 | 6.931 | 7.927 | - | - | 0 | - | 0.00% |
| 2007-12-28 | 0 | 17.10 | 16.90 | - | 17.00 | 17.10 | 52,000 | 886,000 | 17.038 | 7.746 | 7.656 | - | 7.701 | 7.746 | 114,791 | 7.7183 | 0.59% |
| 2007-12-27 | 0 | 17.00 | 17.00 | 17.18 | - | - | 0 | 0 | - | 7.701 | 7.701 | 7.782 | - | - | 0 | - | 0.00% |
| 2007-12-24 | 0 | 17.00 | 16.80 | - | 17.00 | 17.00 | 20,000 | 340,000 | 17.000 | 7.701 | 7.610 | - | 7.701 | 7.701 | 44,151 | 7.7009 | 0.59% |
| 2007-12-21 | 0 | 16.90 | 16.82 | 17.00 | 16.80 | 16.90 | 38,000 | 641,560 | 16.883 | 7.656 | 7.619 | 7.701 | 7.610 | 7.656 | 83,886 | 7.6480 | 0.60% |
| 2007-12-20 | 0 | 16.80 | 16.80 | 16.90 | 16.80 | 16.80 | 30,000 | 504,000 | 16.800 | 7.610 | 7.610 | 7.656 | 7.610 | 7.610 | 66,226 | 7.6103 | 0.60% |
| 2007-12-19 | 0 | 16.70 | 16.70 | 16.86 | 16.70 | 16.80 | 22,000 | 369,400 | 16.791 | 7.565 | 7.565 | 7.638 | 7.565 | 7.610 | 48,566 | 7.6062 | -1.76% |
| 2007-12-18 | 0 | 17.00 | 16.80 | 17.10 | 16.90 | 17.00 | 42,000 | 711,000 | 16.929 | 7.701 | 7.610 | 7.746 | 7.656 | 7.701 | 92,716 | 7.6686 | 0.59% |
| 2007-12-17 | 0 | 16.90 | 16.90 | 17.00 | 16.50 | 16.94 | 104,800 | 1,757,880 | 16.774 | 7.656 | 7.656 | 7.701 | 7.474 | 7.674 | 231,349 | 7.5984 | 0.60% |
| 2007-12-14 | 0 | 16.80 | 16.50 | 16.98 | 16.80 | 16.80 | 4,000 | 67,200 | 16.800 | 7.610 | 7.474 | 7.692 | 7.610 | 7.610 | 8,830 | 7.6103 | -1.18% |
| 2007-12-13 | 0 | 17.00 | 16.50 | 17.00 | 17.00 | 17.10 | 28,000 | 477,600 | 17.057 | 7.701 | 7.474 | 7.701 | 7.701 | 7.746 | 61,811 | 7.7268 | -0.12% |
| 2007-12-12 | 0 | 17.02 | 17.02 | 17.40 | 17.00 | 17.02 | 12,000 | 204,120 | 17.010 | 7.710 | 7.710 | 7.882 | 7.701 | 7.710 | 26,490 | 7.7055 | -2.74% |
| 2007-12-11 | 0 | 17.50 | 17.00 | 17.80 | 17.20 | 17.50 | 6,000 | 103,800 | 17.300 | 7.927 | 7.701 | 8.063 | 7.792 | 7.927 | 13,245 | 7.8368 | 0.57% |
| 2007-12-10 | 0 | 17.40 | 17.10 | 17.60 | 15.00 | 17.40 | 34,000 | 549,000 | 16.147 | 7.882 | 7.746 | 7.973 | 6.795 | 7.882 | 75,056 | 7.3145 | -1.14% |
| 2007-12-07 | 0 | 17.60 | 15.40 | 17.60 | 17.60 | 18.20 | 64,000 | 1,161,600 | 18.150 | 7.973 | 6.976 | 7.973 | 7.973 | 8.245 | 141,282 | 8.2219 | -2.87% |
| 2007-12-06 | 0 | 18.12 | 18.06 | 18.48 | 17.40 | 18.50 | 171,200 | 3,092,248 | 18.062 | 8.208 | 8.181 | 8.371 | 7.882 | 8.380 | 377,929 | 8.1821 | 4.26% |
| 2007-12-05 | 0 | 17.38 | 17.20 | 17.40 | 16.00 | 17.40 | 174,000 | 2,882,840 | 16.568 | 7.873 | 7.792 | 7.882 | 7.248 | 7.882 | 384,110 | 7.5053 | 11.41% |
| 2007-12-04 | 0 | 15.60 | 15.40 | 15.60 | 15.22 | 15.90 | 120,000 | 1,849,240 | 15.410 | 7.067 | 6.976 | 7.067 | 6.895 | 7.203 | 264,903 | 6.9808 | 1.96% |
| 2007-12-03 | 0 | 15.30 | 15.30 | 15.50 | 14.80 | 15.40 | 78,000 | 1,195,080 | 15.322 | 6.931 | 6.931 | 7.021 | 6.704 | 6.976 | 172,187 | 6.9406 | 6.25% |
| 2007-11-30 | 0 | 14.40 | 14.40 | 14.60 | 14.40 | 14.40 | 34,000 | 489,600 | 14.400 | 6.523 | 6.523 | 6.614 | 6.523 | 6.523 | 75,056 | 6.5231 | 1.41% |
| 2007-11-29 | 0 | 14.20 | 14.10 | 14.30 | 14.10 | 14.20 | 14,000 | 197,800 | 14.129 | 6.433 | 6.387 | 6.478 | 6.387 | 6.433 | 30,905 | 6.4002 | 1.43% |
| 2007-11-28 | 0 | 14.00 | 14.00 | 14.40 | 14.00 | 14.00 | 52,000 | 725,000 | 13.942 | 6.342 | 6.342 | 6.523 | 6.342 | 6.342 | 114,791 | 6.3158 | 0.00% |
| 2007-11-27 | 0 | 14.00 | 13.82 | 14.00 | 13.58 | 14.00 | 90,000 | 1,241,400 | 13.793 | 6.342 | 6.260 | 6.342 | 6.152 | 6.342 | 198,677 | 6.2483 | 2.19% |
| 2007-11-26 | 0 | 13.70 | 13.62 | 13.80 | 13.50 | 13.70 | 52,000 | 711,360 | 13.680 | 6.206 | 6.170 | 6.251 | 6.115 | 6.206 | 114,791 | 6.1970 | 1.48% |
| 2007-11-23 | 0 | 13.50 | 13.50 | 13.70 | 13.50 | 13.50 | 22,000 | 297,000 | 13.500 | 6.115 | 6.115 | 6.206 | 6.115 | 6.115 | 48,566 | 6.1154 | 0.00% |
| 2007-11-22 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 36,000 | 486,000 | 13.500 | 6.115 | 6.115 | 6.161 | 6.115 | 6.115 | 79,471 | 6.1154 | 0.00% |
| 2007-11-21 | 0 | 13.50 | 13.44 | 13.70 | 13.50 | 13.50 | 26,000 | 351,000 | 13.500 | 6.115 | 6.088 | 6.206 | 6.115 | 6.115 | 57,396 | 6.1154 | -0.74% |
| 2007-11-20 | 0 | 13.60 | 13.50 | 13.70 | 13.40 | 13.62 | 118,000 | 1,594,600 | 13.514 | 6.161 | 6.115 | 6.206 | 6.070 | 6.170 | 260,488 | 6.1216 | 0.00% |
| 2007-11-19 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.60 | 4,000 | 54,400 | 13.600 | 6.161 | 6.161 | 6.251 | 6.161 | 6.161 | 8,830 | 6.1607 | 0.00% |
| 2007-11-16 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.60 | 24,000 | 326,400 | 13.600 | 6.161 | 6.161 | 6.251 | 6.161 | 6.161 | 52,981 | 6.1607 | -0.15% |
| 2007-11-15 | 0 | 13.62 | 13.62 | 13.80 | 13.60 | 13.62 | 52,000 | 707,240 | 13.601 | 6.170 | 6.170 | 6.251 | 6.161 | 6.170 | 114,791 | 6.1611 | 0.15% |
| 2007-11-14 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.60 | 10,000 | 136,000 | 13.600 | 6.161 | 6.161 | 6.251 | 6.161 | 6.161 | 22,075 | 6.1607 | 0.00% |
| 2007-11-13 | 0 | 13.60 | 13.50 | 13.70 | 13.50 | 13.70 | 16,000 | 216,600 | 13.538 | 6.161 | 6.115 | 6.206 | 6.115 | 6.206 | 35,320 | 6.1324 | 1.34% |
| 2007-11-12 | 0 | 13.42 | 13.40 | 13.74 | 13.40 | 13.42 | 70,000 | 938,200 | 13.403 | 6.079 | 6.070 | 6.224 | 6.070 | 6.079 | 154,527 | 6.0714 | -0.74% |
| 2007-11-09 | 0 | 13.52 | 13.52 | 13.70 | 13.50 | 13.60 | 24,800 | 336,720 | 13.577 | 6.125 | 6.125 | 6.206 | 6.115 | 6.161 | 54,747 | 6.1505 | -1.31% |
| 2007-11-08 | 0 | 13.70 | 13.62 | 13.70 | - | - | 0 | 0 | - | 6.206 | 6.170 | 6.206 | - | - | 0 | - | 0.00% |
| 2007-11-07 | 0 | 13.70 | 13.60 | 13.70 | 13.80 | 13.80 | 4,000 | 55,200 | 13.800 | 6.206 | 6.161 | 6.206 | 6.251 | 6.251 | 8,830 | 6.2513 | 1.33% |
| 2007-11-06 | 0 | 13.52 | 13.44 | 13.80 | - | - | 10,000 | 135,200 | 13.520 | 6.125 | 6.088 | 6.251 | - | - | 22,075 | 6.1245 | 0.00% |
| 2007-11-05 | 0 | 13.52 | 13.52 | 13.80 | 13.50 | 13.60 | 16,000 | 216,280 | 13.518 | 6.125 | 6.125 | 6.251 | 6.115 | 6.161 | 35,320 | 6.1234 | -0.59% |
| 2007-11-02 | 0 | 13.60 | 13.60 | 13.80 | 13.60 | 13.62 | 50,000 | 680,600 | 13.612 | 6.161 | 6.161 | 6.251 | 6.161 | 6.170 | 110,376 | 6.1662 | -1.45% |
| 2007-11-01 | 0 | 13.80 | 13.40 | 13.80 | 13.80 | 13.80 | 2,000 | 27,600 | 13.800 | 6.251 | 6.070 | 6.251 | 6.251 | 6.251 | 4,415 | 6.2513 | 0.00% |
| 2007-10-31 | 0 | 13.80 | 13.70 | 13.80 | - | - | 0 | 0 | - | 6.251 | 6.206 | 6.251 | - | - | 0 | - | 0.00% |
| 2007-10-30 | 0 | 13.80 | - | 13.80 | 13.80 | 13.80 | 16,000 | 220,800 | 13.800 | 6.251 | - | 6.251 | 6.251 | 6.251 | 35,320 | 6.2513 | 0.00% |
| 2007-10-29 | 0 | 13.80 | 13.80 | - | 13.68 | 13.80 | 88,000 | 1,210,400 | 13.755 | 6.251 | 6.251 | - | 6.197 | 6.251 | 194,262 | 6.2307 | 0.73% |
| 2007-10-26 | 0 | 13.70 | 13.60 | 13.70 | 13.60 | 13.70 | 76,000 | 1,036,400 | 13.637 | 6.206 | 6.161 | 6.206 | 6.161 | 6.206 | 167,772 | 6.1774 | 0.59% |
| 2007-10-25 | 0 | 13.62 | 13.62 | 13.68 | 13.62 | 13.68 | 26,000 | 354,920 | 13.651 | 6.170 | 6.170 | 6.197 | 6.170 | 6.197 | 57,396 | 6.1837 | 0.15% |
| 2007-10-24 | 0 | 13.60 | 13.50 | 13.60 | 13.60 | 13.60 | 24,000 | 326,400 | 13.600 | 6.161 | 6.115 | 6.161 | 6.161 | 6.161 | 52,981 | 6.1607 | -0.29% |
| 2007-10-23 | 0 | 13.64 | 13.62 | 13.86 | 13.62 | 13.64 | 22,000 | 299,760 | 13.625 | 6.179 | 6.170 | 6.279 | 6.170 | 6.179 | 48,566 | 6.1723 | 0.15% |
| 2007-10-22 | 0 | 13.62 | 13.62 | 13.70 | 13.62 | 13.62 | 12,000 | 163,440 | 13.620 | 6.170 | 6.170 | 6.206 | 6.170 | 6.170 | 26,490 | 6.1698 | -0.58% |
| 2007-10-18 | 0 | 13.70 | 13.68 | 14.00 | 13.68 | 13.70 | 44,000 | 602,640 | 13.696 | 6.206 | 6.197 | 6.342 | 6.197 | 6.206 | 97,131 | 6.2044 | 0.00% |
| 2007-10-17 | 0 | 13.70 | 13.56 | 13.70 | 13.70 | 13.70 | 4,000 | 54,800 | 13.700 | 6.206 | 6.143 | 6.206 | 6.206 | 6.206 | 8,830 | 6.2060 | 0.15% |
| 2007-10-16 | 0 | 13.68 | 13.60 | 13.70 | 13.68 | 13.68 | 15,000 | 204,920 | 13.661 | 6.197 | 6.161 | 6.206 | 6.197 | 6.197 | 33,113 | 6.1885 | 0.59% |
| 2007-10-15 | 0 | 13.60 | - | 13.68 | 13.56 | 13.60 | 24,000 | 326,000 | 13.583 | 6.161 | - | 6.197 | 6.143 | 6.161 | 52,981 | 6.1532 | 0.00% |
| 2007-10-12 | 0 | 13.60 | 13.50 | - | 13.60 | 13.60 | 24,000 | 326,400 | 13.600 | 6.161 | 6.115 | - | 6.161 | 6.161 | 52,981 | 6.1607 | 1.19% |
| 2007-10-11 | 0 | 13.44 | 13.44 | 13.60 | 13.40 | 13.44 | 6,000 | 80,480 | 13.413 | 6.088 | 6.088 | 6.161 | 6.070 | 6.088 | 13,245 | 6.0762 | 0.30% |
| 2007-10-10 | 0 | 13.40 | 13.40 | 13.60 | 13.30 | 13.30 | 30,000 | 399,000 | 13.300 | 6.070 | 6.070 | 6.161 | 6.025 | 6.025 | 66,226 | 6.0248 | 0.00% |
| 2007-10-09 | 0 | 13.40 | 13.34 | 13.60 | 13.30 | 13.40 | 26,000 | 347,400 | 13.362 | 6.070 | 6.043 | 6.161 | 6.025 | 6.070 | 57,396 | 6.0527 | 0.00% |
| 2007-10-08 | 0 | 13.40 | 13.30 | 13.60 | 13.40 | 13.50 | 64,000 | 860,000 | 13.438 | 6.070 | 6.025 | 6.161 | 6.070 | 6.115 | 141,282 | 6.0871 | -1.47% |
| 2007-10-05 | 0 | 13.60 | 13.30 | - | 13.30 | 13.60 | 18,000 | 243,600 | 13.533 | 6.161 | 6.025 | - | 6.025 | 6.161 | 39,735 | 6.1305 | 3.82% |
| 2007-10-04 | 0 | 13.10 | 13.10 | 13.40 | 13.10 | 13.30 | 62,000 | 818,200 | 13.197 | 5.934 | 5.934 | 6.070 | 5.934 | 6.025 | 136,867 | 5.9781 | -1.50% |
| 2007-10-03 | 0 | 13.30 | 13.30 | 13.38 | 13.30 | 13.40 | 24,000 | 320,720 | 13.363 | 6.025 | 6.025 | 6.061 | 6.025 | 6.070 | 52,981 | 6.0535 | -0.89% |
| 2007-10-02 | 0 | 13.42 | 13.42 | 13.50 | 13.40 | 13.42 | 74,000 | 991,800 | 13.403 | 6.079 | 6.079 | 6.115 | 6.070 | 6.079 | 163,357 | 6.0714 | 0.15% |
| 2007-09-28 | 0 | 13.40 | 13.30 | 13.60 | 13.40 | 13.40 | 44,000 | 589,600 | 13.400 | 6.070 | 6.025 | 6.161 | 6.070 | 6.070 | 97,131 | 6.0701 | 0.00% |
| 2007-09-27 | 0 | 13.40 | 13.40 | 13.60 | 13.40 | 13.50 | 40,000 | 538,000 | 13.450 | 6.070 | 6.070 | 6.161 | 6.070 | 6.115 | 88,301 | 6.0928 | -0.74% |
| 2007-09-25 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 8,000 | 108,000 | 13.500 | 6.115 | 6.115 | 6.161 | 6.115 | 6.115 | 17,660 | 6.1154 | 0.00% |
| 2007-09-24 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 20,000 | 270,000 | 13.500 | 6.115 | 6.115 | 6.161 | 6.115 | 6.115 | 44,151 | 6.1154 | 0.00% |
| 2007-09-21 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.50 | 10,000 | 135,000 | 13.500 | 6.115 | 6.115 | 6.161 | 6.115 | 6.115 | 22,075 | 6.1154 | -0.74% |
| 2007-09-20 | 0 | 13.60 | 13.40 | 13.60 | - | - | 1,000 | 13,400 | 13.400 | 6.161 | 6.070 | 6.161 | - | - | 2,208 | 6.0701 | -0.15% |
| 2007-09-19 | 0 | 13.62 | 13.54 | 13.62 | 13.56 | 13.62 | 18,141 | 246,129 | 13.568 | 6.170 | 6.134 | 6.170 | 6.143 | 6.170 | 40,047 | 6.1460 | 0.15% |
| 2007-09-18 | 0 | 13.60 | 13.54 | 13.70 | 13.50 | 13.60 | 48,000 | 650,800 | 13.558 | 6.161 | 6.134 | 6.206 | 6.115 | 6.161 | 105,961 | 6.1419 | 0.74% |
| 2007-09-17 | 0 | 13.50 | 13.40 | 13.50 | 13.40 | 13.50 | 44,000 | 592,200 | 13.459 | 6.115 | 6.070 | 6.115 | 6.070 | 6.115 | 97,131 | 6.0969 | 0.00% |
| 2007-09-14 | 0 | 13.50 | 13.20 | 13.50 | 13.00 | 13.50 | 56,000 | 736,200 | 13.146 | 6.115 | 5.980 | 6.115 | 5.889 | 6.115 | 123,622 | 5.9553 | 4.65% |
| 2007-09-13 | 0 | 12.90 | 12.90 | 13.00 | 12.80 | 12.90 | 22,000 | 282,200 | 12.827 | 5.844 | 5.844 | 5.889 | 5.798 | 5.844 | 48,566 | 5.8107 | 0.78% |
| 2007-09-12 | 0 | 12.80 | 12.60 | - | 12.60 | 12.80 | 40,000 | 510,800 | 12.770 | 5.798 | 5.708 | - | 5.708 | 5.798 | 88,301 | 5.7848 | 2.24% |
| 2007-09-11 | 0 | 12.52 | 12.50 | 12.58 | 12.50 | 12.60 | 74,000 | 926,640 | 12.522 | 5.672 | 5.662 | 5.699 | 5.662 | 5.708 | 163,357 | 5.6725 | 0.81% |
| 2007-09-10 | 0 | 12.42 | 12.30 | 12.50 | 12.30 | 12.50 | 20,000 | 247,840 | 12.392 | 5.626 | 5.572 | 5.662 | 5.572 | 5.662 | 44,151 | 5.6135 | 1.64% |
| 2007-09-07 | 0 | 12.22 | 12.20 | 12.30 | 12.20 | 12.30 | 22,000 | 268,680 | 12.213 | 5.536 | 5.527 | 5.572 | 5.527 | 5.572 | 48,566 | 5.5323 | 0.16% |
| 2007-09-06 | 0 | 12.20 | 11.98 | 12.30 | - | - | 16,000 | 194,989 | 12.187 | 5.527 | 5.427 | 5.572 | - | - | 35,320 | 5.5206 | 0.00% |
| 2007-09-05 | 0 | 12.20 | 12.20 | 12.30 | 12.10 | 12.20 | 136,000 | 1,657,400 | 12.187 | 5.527 | 5.527 | 5.572 | 5.481 | 5.527 | 300,224 | 5.5206 | 1.16% |
| 2007-09-04 | 0 | 12.06 | 12.06 | 12.12 | 12.06 | 12.12 | 186,000 | 2,249,920 | 12.096 | 5.463 | 5.463 | 5.490 | 5.463 | 5.490 | 410,600 | 5.4796 | -0.33% |
| 2007-09-03 | 0 | 12.10 | 12.06 | 12.20 | 12.00 | 12.10 | 320,000 | 3,871,000 | 12.097 | 5.481 | 5.463 | 5.527 | 5.436 | 5.481 | 706,409 | 5.4798 | -0.49% |
| 2007-08-31 | 0 | 12.16 | 12.06 | 12.20 | 12.10 | 12.20 | 96,000 | 1,162,960 | 12.114 | 5.508 | 5.463 | 5.527 | 5.481 | 5.527 | 211,923 | 5.4877 | 0.50% |
| 2007-08-30 | 0 | 12.10 | 12.00 | 12.20 | 12.00 | 12.10 | 68,000 | 820,800 | 12.071 | 5.481 | 5.436 | 5.527 | 5.436 | 5.481 | 150,112 | 5.4679 | 1.68% |
| 2007-08-29 | 0 | 11.90 | - | 12.00 | 11.90 | 12.00 | 44,000 | 525,000 | 11.932 | 5.391 | - | 5.436 | 5.391 | 5.436 | 97,131 | 5.4051 | -1.00% |
| 2007-08-28 | 0 | 12.02 | 12.02 | 12.10 | 12.02 | 12.10 | 62,000 | 749,160 | 12.083 | 5.445 | 5.445 | 5.481 | 5.445 | 5.481 | 136,867 | 5.4736 | -0.66% |
| 2007-08-27 | 0 | 12.10 | 12.10 | 12.16 | 12.00 | 12.10 | 28,000 | 337,000 | 12.036 | 5.481 | 5.481 | 5.508 | 5.436 | 5.481 | 61,811 | 5.4521 | 1.51% |
| 2007-08-24 | 0 | 11.92 | 11.90 | 12.00 | 11.90 | 11.92 | 86,000 | 1,024,720 | 11.915 | 5.400 | 5.391 | 5.436 | 5.391 | 5.400 | 189,847 | 5.3976 | 0.85% |
| 2007-08-23 | 0 | 11.82 | 11.82 | 12.00 | - | - | 0 | 0 | - | 5.354 | 5.354 | 5.436 | - | - | 0 | - | 1.72% |
| 2007-08-22 | 0 | 11.62 | 11.60 | 12.00 | 11.62 | 11.70 | 80,000 | 934,400 | 11.680 | 5.264 | 5.255 | 5.436 | 5.264 | 5.300 | 176,602 | 5.2910 | -0.68% |
| 2007-08-21 | 0 | 11.70 | 11.60 | 11.90 | 11.70 | 11.90 | 90,000 | 1,065,000 | 11.833 | 5.300 | 5.255 | 5.391 | 5.300 | 5.391 | 198,677 | 5.3604 | 0.00% |
| 2007-08-20 | 0 | 11.70 | 11.70 | 11.86 | 11.60 | 11.72 | 56,000 | 654,120 | 11.681 | 5.300 | 5.300 | 5.373 | 5.255 | 5.309 | 123,622 | 5.2913 | 4.46% |
| 2007-08-17 | 0 | 11.20 | 11.00 | 11.80 | 11.00 | 11.64 | 158,000 | 1,794,200 | 11.356 | 5.074 | 4.983 | 5.345 | 4.983 | 5.273 | 348,789 | 5.1441 | -3.45% |
| 2007-08-16 | 0 | 11.60 | - | 12.00 | 11.60 | 11.90 | 74,000 | 869,800 | 11.754 | 5.255 | - | 5.436 | 5.255 | 5.391 | 163,357 | 5.3245 | -2.68% |
| 2007-08-15 | 0 | 11.92 | 11.90 | 12.00 | 11.90 | 12.00 | 82,000 | 980,040 | 11.952 | 5.400 | 5.391 | 5.436 | 5.391 | 5.436 | 181,017 | 5.4141 | -1.49% |
| 2007-08-14 | 0 | 12.10 | 12.00 | 12.20 | 12.00 | 12.10 | 22,000 | 264,400 | 12.018 | 5.481 | 5.436 | 5.527 | 5.436 | 5.481 | 48,566 | 5.4442 | 1.34% |
| 2007-08-13 | 0 | 11.94 | 11.94 | 12.00 | 11.90 | 12.00 | 46,000 | 550,960 | 11.977 | 5.409 | 5.409 | 5.436 | 5.391 | 5.436 | 101,546 | 5.4257 | -0.50% |
| 2007-08-10 | 0 | 12.00 | 11.70 | 12.00 | 12.00 | 12.00 | 2,000 | 24,000 | 12.000 | 5.436 | 5.300 | 5.436 | 5.436 | 5.436 | 4,415 | 5.4359 | -1.64% |
| 2007-08-09 | 0 | 12.20 | 12.00 | 12.20 | 12.20 | 12.20 | 2,000 | 24,400 | 12.200 | 5.527 | 5.436 | 5.527 | 5.527 | 5.527 | 4,415 | 5.5265 | 0.00% |
| 2007-08-08 | 0 | 12.20 | 12.20 | 12.30 | 12.00 | 12.20 | 62,002 | 748,144 | 12.066 | 5.527 | 5.527 | 5.572 | 5.436 | 5.527 | 136,871 | 5.4660 | 0.16% |
| 2007-08-07 | 0 | 12.18 | 12.00 | 12.20 | 12.18 | 12.20 | 60,000 | 731,800 | 12.197 | 5.517 | 5.436 | 5.527 | 5.517 | 5.527 | 132,452 | 5.5250 | -0.16% |
| 2007-08-06 | 0 | 12.20 | 12.10 | 12.30 | 12.20 | 12.20 | 40,000 | 488,000 | 12.200 | 5.527 | 5.481 | 5.572 | 5.527 | 5.527 | 88,301 | 5.5265 | -2.24% |
| 2007-08-03 | 0 | 12.48 | 12.48 | - | 12.30 | 12.48 | 86,000 | 1,061,360 | 12.341 | 5.653 | 5.653 | - | 5.572 | 5.653 | 189,847 | 5.5906 | 3.14% |
| 2007-08-02 | 0 | 12.10 | 12.02 | - | 12.10 | 12.10 | 14,000 | 169,400 | 12.100 | 5.481 | 5.445 | - | 5.481 | 5.481 | 30,905 | 5.4812 | 0.83% |
| 2007-08-01 | 0 | 12.00 | 11.76 | - | 12.00 | 12.00 | 16,000 | 192,000 | 12.000 | 5.436 | 5.327 | - | 5.436 | 5.436 | 35,320 | 5.4359 | -0.33% |
| 2007-07-31 | 0 | 12.04 | 12.04 | - | 11.92 | 11.92 | 10,000 | 119,200 | 11.920 | 5.454 | 5.454 | - | 5.400 | 5.400 | 22,075 | 5.3997 | -1.31% |
| 2007-07-30 | 0 | 12.20 | 12.10 | - | - | - | 0 | 0 | - | 5.527 | 5.481 | - | - | - | 0 | - | 0.00% |
| 2007-07-27 | 0 | 12.20 | 12.20 | - | 12.10 | 12.10 | 18,000 | 217,800 | 12.100 | 5.527 | 5.527 | - | 5.481 | 5.481 | 39,735 | 5.4812 | -1.61% |
| 2007-07-26 | 0 | 12.40 | 12.30 | 12.50 | 12.40 | 12.50 | 40,000 | 496,400 | 12.410 | 5.617 | 5.572 | 5.662 | 5.617 | 5.662 | 88,301 | 5.6217 | 0.00% |
| 2007-07-25 | 0 | 12.40 | 12.30 | - | 12.30 | 12.40 | 40,000 | 495,000 | 12.375 | 5.617 | 5.572 | - | 5.572 | 5.617 | 88,301 | 5.6058 | -1.27% |
| 2007-07-24 | 0 | 12.56 | 12.50 | 12.84 | - | - | 0 | 0 | - | 5.690 | 5.662 | 5.816 | - | - | 0 | - | 0.00% |
| 2007-07-23 | 0 | 12.56 | 12.56 | 12.64 | 12.56 | 12.72 | 74,000 | 935,160 | 12.637 | 5.690 | 5.690 | 5.726 | 5.690 | 5.762 | 163,357 | 5.7246 | -1.26% |
| 2007-07-20 | 0 | 12.72 | 12.70 | 12.98 | 12.72 | 12.72 | 24,000 | 305,200 | 12.717 | 5.762 | 5.753 | 5.880 | 5.762 | 5.762 | 52,981 | 5.7606 | 0.16% |
| 2007-07-19 | 0 | 12.70 | 12.30 | 13.00 | - | - | 0 | 0 | - | 5.753 | 5.572 | 5.889 | - | - | 0 | - | 0.00% |
| 2007-07-18 | 0 | 12.70 | 12.70 | 12.80 | 12.28 | 12.80 | 42,000 | 534,360 | 12.723 | 5.753 | 5.753 | 5.798 | 5.563 | 5.798 | 92,716 | 5.7634 | -1.55% |
| 2007-07-17 | 0 | 12.90 | 12.90 | 13.00 | - | - | 0 | 0 | - | 5.844 | 5.844 | 5.889 | - | - | 0 | - | 0.00% |
| 2007-07-16 | 0 | 12.90 | 12.80 | 12.98 | 12.90 | 12.98 | 26,000 | 336,680 | 12.949 | 5.844 | 5.798 | 5.880 | 5.844 | 5.880 | 57,396 | 5.8659 | -0.77% |
| 2007-07-13 | 0 | 13.00 | 12.90 | 13.00 | 13.00 | 13.02 | 36,000 | 468,200 | 13.006 | 5.889 | 5.844 | 5.889 | 5.889 | 5.898 | 79,471 | 5.8915 | 0.00% |
| 2007-07-12 | 0 | 13.00 | 12.80 | 13.00 | 13.00 | 13.20 | 16,000 | 210,200 | 13.138 | 5.889 | 5.798 | 5.889 | 5.889 | 5.980 | 35,320 | 5.9512 | 0.00% |
| 2007-07-11 | 0 | 13.00 | 12.90 | 13.00 | 12.98 | 13.00 | 34,000 | 441,880 | 12.996 | 5.889 | 5.844 | 5.889 | 5.880 | 5.889 | 75,056 | 5.8873 | -0.15% |
| 2007-07-10 | 0 | 13.02 | 13.00 | 13.04 | 13.00 | 13.08 | 72,000 | 937,760 | 13.024 | 5.898 | 5.889 | 5.907 | 5.889 | 5.925 | 158,942 | 5.9000 | 0.15% |
| 2007-07-09 | 0 | 13.00 | 12.50 | - | 12.90 | 13.00 | 20,000 | 258,560 | 12.928 | 5.889 | 5.662 | - | 5.844 | 5.889 | 44,151 | 5.8563 | 0.62% |
| 2007-07-06 | 0 | 12.92 | 12.90 | - | 12.90 | 13.00 | 44,000 | 569,920 | 12.953 | 5.853 | 5.844 | - | 5.844 | 5.889 | 97,131 | 5.8675 | 0.00% |
| 2007-07-05 | 0 | 12.92 | 12.90 | 13.08 | 12.92 | 13.00 | 10,640 | 137,712 | 12.943 | 5.853 | 5.844 | 5.925 | 5.853 | 5.889 | 23,488 | 5.8631 | -0.62% |
| 2007-07-04 | 0 | 13.00 | 13.00 | 13.10 | 13.00 | 13.00 | 24,000 | 312,000 | 13.000 | 5.889 | 5.889 | 5.934 | 5.889 | 5.889 | 52,981 | 5.8889 | 0.00% |
| 2007-07-03 | 0 | 13.00 | 13.00 | - | - | - | 0 | 0 | - | 5.889 | 5.889 | - | - | - | 0 | - | 1.56% |
| 2007-06-29 | 0 | 12.80 | 12.80 | 13.10 | 12.80 | 13.00 | 40,000 | 518,400 | 12.960 | 5.798 | 5.798 | 5.934 | 5.798 | 5.889 | 88,301 | 5.8708 | -2.29% |
| 2007-06-28 | 0 | 13.10 | 12.50 | 13.50 | - | - | 0 | 0 | - | 5.934 | 5.662 | 6.115 | - | - | 0 | - | 0.00% |
| 2007-06-27 | 0 | 13.10 | 13.04 | 13.30 | 13.10 | 13.10 | 4,000 | 52,400 | 13.100 | 5.934 | 5.907 | 6.025 | 5.934 | 5.934 | 8,830 | 5.9342 | -1.95% |
| 2007-06-26 | 0 | 13.36 | 13.04 | 13.36 | - | - | 0 | 0 | - | 6.052 | 5.907 | 6.052 | - | - | 0 | - | -0.60% |
| 2007-06-25 | 0 | 13.44 | 12.60 | 13.44 | 13.46 | 13.46 | 4,000 | 53,840 | 13.460 | 6.088 | 5.708 | 6.088 | 6.097 | 6.097 | 8,830 | 6.0973 | -0.30% |
| 2007-06-22 | 0 | 13.48 | 13.20 | 13.48 | 13.40 | 13.48 | 24,000 | 321,880 | 13.412 | 6.106 | 5.980 | 6.106 | 6.070 | 6.106 | 52,981 | 6.0754 | -0.15% |
| 2007-06-21 | 0 | 13.50 | 13.30 | 13.68 | 13.50 | 13.50 | 4,800 | 64,480 | 13.433 | 6.115 | 6.025 | 6.197 | 6.115 | 6.115 | 10,596 | 6.0852 | 0.00% |
| 2007-06-20 | 0 | 13.50 | 13.30 | 13.60 | 13.40 | 13.50 | 6,000 | 80,800 | 13.467 | 6.115 | 6.025 | 6.161 | 6.070 | 6.115 | 13,245 | 6.1003 | 3.05% |
| 2007-06-18 | 0 | 13.10 | 13.10 | - | - | - | 0 | 0 | - | 5.934 | 5.934 | - | - | - | 0 | - | 0.77% |
| 2007-06-15 | 0 | 13.00 | 13.00 | - | 13.00 | 13.00 | 30,000 | 390,000 | 13.000 | 5.889 | 5.889 | - | 5.889 | 5.889 | 66,226 | 5.8889 | -1.52% |
| 2007-06-14 | 0 | 13.20 | 13.20 | - | 13.20 | 13.20 | 12,000 | 158,400 | 13.200 | 5.980 | 5.980 | - | 5.980 | 5.980 | 26,490 | 5.9795 | 1.54% |
| 2007-06-13 | 0 | 13.00 | 13.00 | 14.10 | 13.00 | 13.34 | 88,000 | 1,166,840 | 13.260 | 5.889 | 5.889 | 6.387 | 5.889 | 6.043 | 194,262 | 6.0065 | -4.41% |
| 2007-06-12 | 0 | 13.60 | 13.50 | 13.62 | 13.60 | 13.80 | 74,000 | 1,012,640 | 13.684 | 6.161 | 6.115 | 6.170 | 6.161 | 6.251 | 163,357 | 6.1989 | -1.45% |
| 2007-06-11 | 0 | 13.80 | 13.52 | 14.10 | 13.70 | 13.80 | 8,000 | 110,200 | 13.775 | 6.251 | 6.125 | 6.387 | 6.206 | 6.251 | 17,660 | 6.2400 | 1.47% |
| 2007-06-08 | 0 | 13.60 | 13.30 | 13.80 | - | - | 0 | 0 | - | 6.161 | 6.025 | 6.251 | - | - | 0 | - | 0.00% |
| 2007-06-07 | 0 | 13.60 | 13.36 | 13.60 | 13.30 | 14.00 | 52,000 | 703,280 | 13.525 | 6.161 | 6.052 | 6.161 | 6.025 | 6.342 | 114,791 | 6.1266 | 2.26% |
| 2007-06-06 | 0 | 13.30 | 13.28 | 13.70 | 13.20 | 13.30 | 52,000 | 689,800 | 13.265 | 6.025 | 6.016 | 6.206 | 5.980 | 6.025 | 114,791 | 6.0092 | 0.76% |
| 2007-06-05 | 0 | 13.20 | 13.14 | 13.30 | 13.20 | 13.30 | 58,000 | 767,600 | 13.234 | 5.980 | 5.952 | 6.025 | 5.980 | 6.025 | 128,037 | 5.9952 | 0.00% |
| 2007-06-04 | 0 | 13.20 | 13.20 | 13.30 | 13.20 | 13.20 | 2,000 | 26,400 | 13.200 | 5.980 | 5.980 | 6.025 | 5.980 | 5.980 | 4,415 | 5.9795 | 0.00% |
| 2007-06-01 | 0 | 13.20 | 13.20 | 13.40 | 13.10 | 13.30 | 36,000 | 473,800 | 13.161 | 5.980 | 5.980 | 6.070 | 5.934 | 6.025 | 79,471 | 5.9619 | 1.38% |
| 2007-05-31 | 0 | 13.02 | 13.02 | - | 13.02 | 13.02 | 34,000 | 442,680 | 13.020 | 5.898 | 5.898 | - | 5.898 | 5.898 | 75,056 | 5.8980 | 0.15% |
| 2007-05-30 | 0 | 13.00 | 12.92 | 13.30 | 13.00 | 13.00 | 60,000 | 780,000 | 13.000 | 5.889 | 5.853 | 6.025 | 5.889 | 5.889 | 132,452 | 5.8889 | 0.00% |
| 2007-05-29 | 0 | 13.00 | 13.00 | - | - | - | 0 | 0 | - | 5.889 | 5.889 | - | - | - | 0 | - | 0.00% |
| 2007-05-28 | 0 | 13.00 | 13.00 | 13.18 | 13.00 | 13.10 | 16,000 | 208,400 | 13.025 | 5.889 | 5.889 | 5.970 | 5.889 | 5.934 | 35,320 | 5.9003 | -1.07% |
| 2007-05-25 | 0 | 13.14 | - | 13.28 | 13.14 | 13.14 | 3,630 | 47,470 | 13.077 | 5.952 | - | 6.016 | 5.952 | 5.952 | 8,013 | 5.9239 | -0.15% |
| 2007-05-23 | 0 | 13.16 | 13.16 | 13.20 | 13.10 | 13.14 | 22,000 | 289,000 | 13.136 | 5.961 | 5.961 | 5.980 | 5.934 | 5.952 | 48,566 | 5.9507 | 0.15% |
| 2007-05-22 | 0 | 13.14 | 13.10 | 13.50 | 13.12 | 13.30 | 24,240 | 318,915 | 13.157 | 5.952 | 5.934 | 6.115 | 5.943 | 6.025 | 53,510 | 5.9599 | -1.20% |
| 2007-05-21 | 0 | 13.30 | 13.30 | 13.50 | 13.30 | 13.50 | 54,000 | 719,080 | 13.316 | 6.025 | 6.025 | 6.115 | 6.025 | 6.115 | 119,206 | 6.0322 | -0.75% |
| 2007-05-18 | 0 | 13.40 | - | 13.60 | - | - | 0 | 0 | - | 6.070 | - | 6.161 | - | - | 0 | - | 0.00% |
| 2007-05-17 | 0 | 13.40 | - | 13.50 | 13.40 | 13.40 | 2,000 | 26,800 | 13.400 | 6.070 | - | 6.115 | 6.070 | 6.070 | 4,415 | 6.0701 | 0.00% |
| 2007-05-16 | 0 | 13.40 | 13.22 | 13.68 | 13.40 | 13.40 | 6,000 | 80,400 | 13.400 | 6.070 | 5.989 | 6.197 | 6.070 | 6.070 | 13,245 | 6.0701 | -0.74% |
| 2007-05-15 | 0 | 13.50 | 13.40 | 13.50 | 13.30 | 13.50 | 24,280 | 324,952 | 13.384 | 6.115 | 6.070 | 6.115 | 6.025 | 6.115 | 53,599 | 6.0627 | 1.50% |
| 2007-05-14 | 0 | 13.30 | 13.00 | 13.30 | 13.50 | 13.50 | 8,000 | 108,000 | 13.500 | 6.025 | 5.889 | 6.025 | 6.115 | 6.115 | 17,660 | 6.1154 | -0.75% |
| 2007-05-11 | 0 | 13.40 | 13.20 | 13.50 | - | - | 0 | 0 | - | 6.070 | 5.980 | 6.115 | - | - | 0 | - | 0.00% |
| 2007-05-10 | 0 | 13.40 | 13.40 | 13.50 | 13.00 | 13.40 | 54,000 | 703,000 | 13.019 | 6.070 | 6.070 | 6.115 | 5.889 | 6.070 | 119,206 | 5.8973 | 2.45% |
| 2007-05-09 | 0 | 13.08 | 13.00 | 13.10 | 13.00 | 13.08 | 64,000 | 833,800 | 13.028 | 5.925 | 5.889 | 5.934 | 5.889 | 5.925 | 141,282 | 5.9017 | 0.62% |
| 2007-05-08 | 0 | 13.00 | 12.90 | 13.00 | 12.80 | 13.00 | 44,000 | 568,000 | 12.909 | 5.889 | 5.844 | 5.889 | 5.798 | 5.889 | 97,131 | 5.8478 | 2.69% |
| 2007-05-07 | 0 | 12.66 | 12.62 | 13.00 | 12.66 | 12.66 | 4,000 | 50,640 | 12.660 | 5.735 | 5.717 | 5.889 | 5.735 | 5.735 | 8,830 | 5.7349 | -2.62% |
| 2007-05-04 | 0 | 13.00 | 12.60 | 13.00 | 13.00 | 13.00 | 2,000 | 26,000 | 13.000 | 5.889 | 5.708 | 5.889 | 5.889 | 5.889 | 4,415 | 5.8889 | 4.00% |
| 2007-05-03 | 0 | 12.50 | 12.50 | 13.00 | - | - | 4,000 | 51,200 | 12.800 | 5.662 | 5.662 | 5.889 | - | - | 8,830 | 5.7983 | 0.00% |
| 2007-05-02 | 0 | 12.50 | 12.50 | - | 12.40 | 12.50 | 18,000 | 224,200 | 12.456 | 5.662 | 5.662 | - | 5.617 | 5.662 | 39,735 | 5.6423 | 0.81% |
| 2007-04-30 | 0 | 12.40 | 12.40 | 12.90 | 12.40 | 12.40 | 18,000 | 223,200 | 12.400 | 5.617 | 5.617 | 5.844 | 5.617 | 5.617 | 39,735 | 5.6171 | 0.16% |
| 2007-04-27 | 0 | 12.38 | 12.32 | 13.00 | 12.32 | 12.38 | 12,000 | 148,000 | 12.333 | 5.608 | 5.581 | 5.889 | 5.581 | 5.608 | 26,490 | 5.5869 | 0.65% |
| 2007-04-26 | 0 | 12.30 | 12.30 | 13.00 | 12.30 | 12.32 | 26,000 | 319,840 | 12.302 | 5.572 | 5.572 | 5.889 | 5.572 | 5.581 | 57,396 | 5.5725 | -0.97% |
| 2007-04-25 | 0 | 12.42 | 12.34 | 12.48 | 12.40 | 12.42 | 8,000 | 99,240 | 12.405 | 5.626 | 5.590 | 5.653 | 5.617 | 5.626 | 17,660 | 5.6194 | 0.16% |
| 2007-04-24 | 0 | 12.40 | 12.20 | 12.50 | 12.40 | 12.40 | 6,000 | 74,400 | 12.400 | 5.617 | 5.527 | 5.662 | 5.617 | 5.617 | 13,245 | 5.6171 | 0.81% |
| 2007-04-23 | 0 | 12.30 | 12.30 | 12.50 | 12.20 | 12.30 | 8,000 | 98,000 | 12.250 | 5.572 | 5.572 | 5.662 | 5.527 | 5.572 | 17,660 | 5.5492 | 0.65% |
| 2007-04-20 | 0 | 12.22 | 12.20 | 12.34 | 12.20 | 12.32 | 44,000 | 538,080 | 12.229 | 5.536 | 5.527 | 5.590 | 5.527 | 5.581 | 97,131 | 5.5397 | 0.16% |
| 2007-04-19 | 0 | 12.20 | 12.20 | 12.40 | 12.00 | 12.20 | 48,000 | 580,400 | 12.092 | 5.527 | 5.527 | 5.617 | 5.436 | 5.527 | 105,961 | 5.4775 | 0.83% |
| 2007-04-18 | 0 | 12.10 | 12.10 | 12.38 | 12.10 | 12.20 | 47,720 | 578,040 | 12.113 | 5.481 | 5.481 | 5.608 | 5.481 | 5.527 | 105,343 | 5.4872 | -0.66% |
| 2007-04-17 | 0 | 12.18 | 12.06 | 12.28 | 12.18 | 12.18 | 4,000 | 48,720 | 12.180 | 5.517 | 5.463 | 5.563 | 5.517 | 5.517 | 8,830 | 5.5175 | 1.16% |
| 2007-04-16 | 0 | 12.04 | 12.02 | 12.20 | 12.02 | 12.10 | 12,000 | 144,640 | 12.053 | 5.454 | 5.445 | 5.527 | 5.445 | 5.481 | 26,490 | 5.4601 | 0.33% |
| 2007-04-13 | 0 | 12.00 | 12.00 | 12.16 | - | - | 0 | 0 | - | 5.436 | 5.436 | 5.508 | - | - | 0 | - | 0.00% |
| 2007-04-12 | 0 | 12.00 | 12.00 | 12.30 | 11.90 | 12.20 | 20,000 | 241,000 | 12.050 | 5.436 | 5.436 | 5.572 | 5.391 | 5.527 | 44,151 | 5.4586 | 0.00% |
| 2007-04-11 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.00 | 109,040 | 1,308,376 | 11.999 | 5.436 | 5.436 | 5.472 | 5.436 | 5.436 | 240,709 | 5.4355 | -0.83% |
| 2007-04-10 | 0 | 12.10 | 12.00 | 12.18 | 12.00 | 12.10 | 42,000 | 505,480 | 12.035 | 5.481 | 5.436 | 5.517 | 5.436 | 5.481 | 92,716 | 5.4519 | 0.83% |
| 2007-04-04 | 0 | 12.00 | 11.80 | 12.00 | 12.00 | 12.00 | 4,000 | 48,000 | 12.000 | 5.436 | 5.345 | 5.436 | 5.436 | 5.436 | 8,830 | 5.4359 | 0.00% |
| 2007-04-03 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 40,000 | 480,200 | 12.005 | 5.436 | 5.436 | 5.481 | 5.436 | 5.481 | 88,301 | 5.4382 | 0.00% |
| 2007-04-02 | 0 | 12.00 | 12.00 | 12.50 | 12.00 | 12.00 | 14,000 | 168,000 | 12.000 | 5.436 | 5.436 | 5.662 | 5.436 | 5.436 | 30,905 | 5.4359 | 0.00% |
| 2007-03-30 | 0 | 12.00 | 12.00 | 12.20 | 12.00 | 12.10 | 40,000 | 481,000 | 12.025 | 5.436 | 5.436 | 5.527 | 5.436 | 5.481 | 88,301 | 5.4473 | -0.83% |
| 2007-03-29 | 0 | 12.10 | 12.00 | 12.10 | 12.10 | 12.20 | 6,000 | 72,960 | 12.160 | 5.481 | 5.436 | 5.481 | 5.481 | 5.527 | 13,245 | 5.5084 | 0.83% |
| 2007-03-28 | 0 | 12.00 | - | 12.08 | - | - | 0 | 0 | - | 5.436 | - | 5.472 | - | - | 0 | - | 0.00% |
| 2007-03-27 | 0 | 12.00 | 12.00 | 12.02 | 12.00 | 12.02 | 10,000 | 120,040 | 12.004 | 5.436 | 5.436 | 5.445 | 5.436 | 5.445 | 22,075 | 5.4378 | -0.33% |
| 2007-03-26 | 0 | 12.04 | 11.90 | 12.10 | 11.90 | 12.04 | 34,000 | 407,080 | 11.973 | 5.454 | 5.391 | 5.481 | 5.391 | 5.454 | 75,056 | 5.4237 | 1.18% |
| 2007-03-23 | 0 | 11.90 | 11.90 | 12.00 | 11.90 | 11.90 | 18,000 | 214,200 | 11.900 | 5.391 | 5.391 | 5.436 | 5.391 | 5.391 | 39,735 | 5.3906 | 0.00% |
| 2007-03-22 | 0 | 11.90 | 11.80 | - | 11.90 | 11.90 | 46,000 | 547,400 | 11.900 | 5.391 | 5.345 | - | 5.391 | 5.391 | 101,546 | 5.3906 | 0.85% |
| 2007-03-21 | 0 | 11.80 | 11.70 | 12.00 | 11.80 | 11.80 | 6,000 | 70,800 | 11.800 | 5.345 | 5.300 | 5.436 | 5.345 | 5.345 | 13,245 | 5.3453 | 0.00% |
| 2007-03-20 | 0 | 11.80 | 11.80 | 12.00 | 11.80 | 11.80 | 2,000 | 23,600 | 11.800 | 5.345 | 5.345 | 5.436 | 5.345 | 5.345 | 4,415 | 5.3453 | -1.67% |
| 2007-03-19 | 0 | 12.00 | 11.80 | 12.08 | - | - | 0 | 0 | - | 5.436 | 5.345 | 5.472 | - | - | 0 | - | 0.00% |
| 2007-03-16 | 0 | 12.00 | 11.82 | 12.06 | 12.00 | 12.02 | 46,000 | 552,240 | 12.005 | 5.436 | 5.354 | 5.463 | 5.436 | 5.445 | 101,546 | 5.4383 | -0.17% |
| 2007-03-15 | 0 | 12.02 | 12.02 | 12.08 | 12.00 | 12.02 | 22,000 | 264,400 | 12.018 | 5.445 | 5.445 | 5.472 | 5.436 | 5.445 | 48,566 | 5.4442 | 0.17% |
| 2007-03-14 | 0 | 12.00 | 11.86 | 12.00 | 11.90 | 12.00 | 60,000 | 714,280 | 11.905 | 5.436 | 5.373 | 5.436 | 5.391 | 5.436 | 132,452 | 5.3928 | 0.00% |
| 2007-03-13 | 0 | 12.00 | 12.00 | 12.10 | 12.00 | 12.10 | 80,000 | 960,680 | 12.009 | 5.436 | 5.436 | 5.481 | 5.436 | 5.481 | 176,602 | 5.4398 | -0.83% |
| 2007-03-12 | 0 | 12.10 | 12.00 | 12.10 | 11.98 | 12.10 | 88,000 | 1,058,160 | 12.025 | 5.481 | 5.436 | 5.481 | 5.427 | 5.481 | 194,262 | 5.4471 | 0.83% |
| 2007-03-09 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 80,000 | 959,800 | 11.998 | 5.436 | 5.391 | 5.436 | 5.436 | 5.436 | 176,602 | 5.4348 | 0.00% |
| 2007-03-08 | 0 | 12.00 | 11.90 | 12.00 | 12.00 | 12.00 | 32,000 | 384,000 | 12.000 | 5.436 | 5.391 | 5.436 | 5.436 | 5.436 | 70,641 | 5.4359 | 0.00% |
| 2007-03-07 | 0 | 12.00 | 12.00 | 12.48 | 11.72 | 12.20 | 262,000 | 3,154,840 | 12.041 | 5.436 | 5.436 | 5.653 | 5.309 | 5.527 | 578,372 | 5.4547 | 2.39% |
| 2007-03-06 | 0 | 11.72 | 11.50 | 11.90 | 11.30 | 11.90 | 348,074 | 4,013,418 | 11.530 | 5.309 | 5.209 | 5.391 | 5.119 | 5.391 | 768,383 | 5.2232 | -0.68% |
| 2007-03-05 | 0 | 11.80 | 11.02 | 11.80 | 10.80 | 12.00 | 444,000 | 5,076,480 | 11.434 | 5.345 | 4.992 | 5.345 | 4.892 | 5.436 | 980,142 | 5.1793 | -2.48% |
| 2007-03-02 | 0 | 12.10 | 12.08 | 12.40 | 12.08 | 12.90 | 48,000 | 594,120 | 12.378 | 5.481 | 5.472 | 5.617 | 5.472 | 5.844 | 105,961 | 5.6070 | -6.20% |
| 2007-03-01 | 0 | 12.90 | 12.60 | 12.90 | 12.60 | 12.90 | 124,000 | 1,590,000 | 12.823 | 5.844 | 5.708 | 5.844 | 5.708 | 5.844 | 273,733 | 5.8086 | 2.38% |
| 2007-02-28 | 0 | 12.60 | 12.60 | 12.90 | 12.50 | 12.60 | 16,599 | 208,224 | 12.544 | 5.708 | 5.708 | 5.844 | 5.662 | 5.708 | 36,643 | 5.6825 | -3.37% |
| 2007-02-27 | 0 | 13.04 | 13.04 | 13.46 | 13.00 | 13.66 | 106,000 | 1,420,600 | 13.402 | 5.907 | 5.907 | 6.097 | 5.889 | 6.188 | 233,998 | 6.0710 | -4.82% |
| 2007-02-26 | 0 | 13.70 | 13.60 | 13.70 | 13.60 | 13.76 | 300,000 | 4,103,840 | 13.679 | 6.206 | 6.161 | 6.206 | 6.161 | 6.233 | 662,258 | 6.1967 | 2.39% |
| 2007-02-23 | 0 | 13.38 | 13.32 | 13.40 | 13.10 | 13.50 | 192,000 | 2,568,800 | 13.379 | 6.061 | 6.034 | 6.070 | 5.934 | 6.115 | 423,845 | 6.0607 | 2.29% |
| 2007-02-22 | 0 | 13.08 | 12.86 | 13.08 | 12.70 | 13.10 | 44,000 | 570,760 | 12.972 | 5.925 | 5.826 | 5.925 | 5.753 | 5.934 | 97,131 | 5.8762 | 2.99% |
| 2007-02-21 | 0 | 12.70 | 12.50 | 12.70 | 12.60 | 12.80 | 40,000 | 505,000 | 12.625 | 5.753 | 5.662 | 5.753 | 5.708 | 5.798 | 88,301 | 5.7191 | 1.60% |
| 2007-02-16 | 0 | 12.50 | 12.10 | 12.50 | 12.20 | 12.50 | 52,000 | 642,000 | 12.346 | 5.662 | 5.481 | 5.662 | 5.527 | 5.662 | 114,791 | 5.5928 | 1.63% |
| 2007-02-15 | 0 | 12.30 | 12.00 | 12.30 | 12.30 | 12.30 | 156,000 | 1,918,800 | 12.300 | 5.572 | 5.436 | 5.572 | 5.572 | 5.572 | 344,374 | 5.5718 | 0.00% |
| 2007-02-14 | 0 | 12.30 | 12.20 | 12.30 | 12.20 | 12.30 | 6,000 | 73,400 | 12.233 | 5.572 | 5.527 | 5.572 | 5.527 | 5.572 | 13,245 | 5.5416 | 2.50% |
| 2007-02-13 | 0 | 12.00 | 12.00 | 12.30 | 12.00 | 12.10 | 414,000 | 4,969,000 | 12.002 | 5.436 | 5.436 | 5.572 | 5.436 | 5.481 | 913,916 | 5.4370 | -3.23% |
| 2007-02-12 | 0 | 12.40 | 12.20 | 12.40 | 12.00 | 12.40 | 208,000 | 2,553,200 | 12.275 | 5.617 | 5.527 | 5.617 | 5.436 | 5.617 | 459,166 | 5.5605 | 0.00% |
| 2007-02-09 | 0 | 12.40 | 12.28 | 12.40 | 12.40 | 12.40 | 12,000 | 148,800 | 12.400 | 5.617 | 5.563 | 5.617 | 5.617 | 5.617 | 26,490 | 5.6171 | 0.65% |
| 2007-02-08 | 0 | 12.32 | 12.28 | 12.32 | 12.10 | 12.34 | 248,000 | 3,024,240 | 12.195 | 5.581 | 5.563 | 5.581 | 5.481 | 5.590 | 547,467 | 5.5241 | 0.98% |
| 2007-02-07 | 0 | 12.20 | 12.06 | 12.20 | 11.70 | 12.20 | 352,000 | 4,209,800 | 11.960 | 5.527 | 5.463 | 5.527 | 5.300 | 5.527 | 777,049 | 5.4177 | 1.67% |
| 2007-02-06 | 0 | 12.00 | 11.94 | 12.10 | 11.30 | 12.00 | 224,000 | 2,650,840 | 11.834 | 5.436 | 5.409 | 5.481 | 5.119 | 5.436 | 494,486 | 5.3608 | 6.19% |
| 2007-02-05 | 0 | 11.30 | 11.00 | 11.50 | 11.00 | 11.30 | 266,000 | 2,991,320 | 11.246 | 5.119 | 4.983 | 5.209 | 4.983 | 5.119 | 587,202 | 5.0942 | 2.73% |
| 2007-02-02 | 0 | 11.00 | 10.70 | 11.30 | 11.00 | 11.00 | 2,000 | 22,000 | 11.000 | 4.983 | 4.847 | 5.119 | 4.983 | 4.983 | 4,415 | 4.9830 | 0.00% |
| 2007-02-01 | 0 | 11.00 | 10.50 | 11.30 | 10.28 | 11.00 | 80,000 | 853,760 | 10.672 | 4.983 | 4.756 | 5.119 | 4.657 | 4.983 | 176,602 | 4.8344 | 8.27% |
| 2007-01-31 | 0 | 10.16 | 10.10 | 10.28 | 10.16 | 10.16 | 28,000 | 284,480 | 10.160 | 4.602 | 4.575 | 4.657 | 4.602 | 4.602 | 61,811 | 4.6024 | 0.59% |
| 2007-01-30 | 0 | 10.10 | 10.10 | 10.26 | 10.10 | 10.10 | 10,000 | 101,000 | 10.100 | 4.575 | 4.575 | 4.648 | 4.575 | 4.575 | 22,075 | 4.5753 | 0.40% |
| 2007-01-29 | 0 | 10.06 | 10.06 | 10.18 | 10.00 | 10.10 | 46,000 | 462,640 | 10.057 | 4.557 | 4.557 | 4.611 | 4.530 | 4.575 | 101,546 | 4.5560 | 1.11% |
| 2007-01-26 | 0 | 9.950 | 9.950 | 9.980 | 9.950 | 9.950 | 4,000 | 39,800 | 9.9500 | 4.507 | 4.507 | 4.521 | 4.507 | 4.507 | 8,830 | 4.5073 | -0.30% |
| 2007-01-25 | 0 | 9.980 | 9.950 | 9.990 | 9.900 | 9.980 | 214,561 | 2,135,399 | 9.9524 | 4.521 | 4.507 | 4.525 | 4.485 | 4.521 | 473,649 | 4.5084 | 0.81% |
| 2007-01-24 | 0 | 9.900 | 9.900 | 9.960 | 9.850 | 9.900 | 74,000 | 731,400 | 9.8838 | 4.485 | 4.485 | 4.512 | 4.462 | 4.485 | 163,357 | 4.4773 | 0.00% |
| 2007-01-23 | 0 | 9.900 | 9.900 | 9.950 | 9.900 | 9.950 | 168,000 | 1,664,800 | 9.9095 | 4.485 | 4.485 | 4.507 | 4.485 | 4.507 | 370,865 | 4.4890 | -0.40% |
| 2007-01-22 | 0 | 9.940 | 9.860 | 9.950 | 9.800 | 9.940 | 138,000 | 1,358,420 | 9.8436 | 4.503 | 4.467 | 4.507 | 4.439 | 4.503 | 304,639 | 4.4591 | 0.81% |
| 2007-01-19 | 0 | 9.860 | 9.860 | 9.950 | 9.860 | 9.950 | 40,000 | 396,220 | 9.9055 | 4.467 | 4.467 | 4.507 | 4.467 | 4.507 | 88,301 | 4.4871 | -1.20% |
| 2007-01-18 | 0 | 9.980 | 9.860 | 9.980 | 9.850 | 9.980 | 20,000 | 197,260 | 9.8630 | 4.521 | 4.467 | 4.521 | 4.462 | 4.521 | 44,151 | 4.4679 | 0.81% |
| 2007-01-17 | 0 | 9.900 | 9.850 | 9.900 | 9.800 | 9.900 | 242,000 | 2,385,320 | 9.8567 | 4.485 | 4.462 | 4.485 | 4.439 | 4.485 | 534,222 | 4.4650 | -1.00% |
| 2007-01-16 | 0 | 10.00 | 9.900 | 10.00 | 10.00 | 10.00 | 12,000 | 120,000 | 10.000 | 4.530 | 4.485 | 4.530 | 4.530 | 4.530 | 26,490 | 4.5300 | 0.00% |
| 2007-01-15 | 0 | 10.00 | 9.800 | 10.00 | 9.800 | 10.00 | 78,000 | 777,300 | 9.9654 | 4.530 | 4.439 | 4.530 | 4.439 | 4.530 | 172,187 | 4.5143 | 3.31% |
| 2007-01-12 | 0 | 9.680 | 9.680 | 9.800 | 9.600 | 9.620 | 20,000 | 192,120 | 9.6060 | 4.385 | 4.385 | 4.439 | 4.349 | 4.358 | 44,151 | 4.3515 | 1.57% |
| 2007-01-11 | 0 | 9.530 | 9.530 | 9.650 | 9.480 | 9.600 | 166,000 | 1,580,500 | 9.5211 | 4.317 | 4.317 | 4.371 | 4.294 | 4.349 | 366,449 | 4.3130 | -0.73% |
| 2007-01-10 | 0 | 9.600 | 9.300 | 9.800 | 9.250 | 9.600 | 150,000 | 1,397,100 | 9.3140 | 4.349 | 4.213 | 4.439 | 4.190 | 4.349 | 331,129 | 4.2192 | 3.78% |
| 2007-01-09 | 0 | 9.250 | 9.250 | 9.390 | 9.240 | 9.240 | 8,000 | 73,920 | 9.2400 | 4.190 | 4.190 | 4.254 | 4.186 | 4.186 | 17,660 | 4.1857 | 0.33% |
| 2007-01-08 | 0 | 9.220 | 9.220 | 9.400 | - | - | 0 | 0 | - | 4.177 | 4.177 | 4.258 | - | - | 0 | - | 0.00% |
| 2007-01-05 | 0 | 9.220 | 9.220 | 9.300 | 9.200 | 9.200 | 6,000 | 55,200 | 9.2000 | 4.177 | 4.177 | 4.213 | 4.168 | 4.168 | 13,245 | 4.1676 | 0.22% |
| 2007-01-04 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.200 | 14,000 | 128,800 | 9.2000 | 4.168 | 4.168 | 4.213 | 4.168 | 4.168 | 30,905 | 4.1676 | 0.55% |
| 2007-01-03 | 0 | 9.150 | 9.100 | 9.200 | 9.100 | 9.150 | 4,000 | 36,500 | 9.1250 | 4.145 | 4.122 | 4.168 | 4.122 | 4.145 | 8,830 | 4.1336 | 0.55% |
| 2007-01-02 | 0 | 9.100 | 9.100 | 9.180 | 9.020 | 9.100 | 14,000 | 126,500 | 9.0357 | 4.122 | 4.122 | 4.158 | 4.086 | 4.122 | 30,905 | 4.0931 | -0.22% |
| 2006-12-29 | 0 | 9.120 | 9.050 | 9.150 | 9.020 | 9.120 | 22,000 | 199,220 | 9.0555 | 4.131 | 4.100 | 4.145 | 4.086 | 4.131 | 48,566 | 4.1021 | 0.22% |
| 2006-12-28 | 0 | 9.100 | 9.010 | 9.180 | 9.000 | 9.100 | 90,000 | 811,900 | 9.0211 | 4.122 | 4.081 | 4.158 | 4.077 | 4.122 | 198,677 | 4.0865 | 0.89% |
| 2006-12-27 | 0 | 9.020 | 9.020 | - | 9.000 | 9.000 | 50,000 | 450,000 | 9.0000 | 4.086 | 4.086 | - | 4.077 | 4.077 | 110,376 | 4.0770 | -0.33% |
| 2006-12-22 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.150 | 94,000 | 848,000 | 9.0213 | 4.100 | 4.077 | 4.122 | 4.077 | 4.145 | 207,508 | 4.0866 | -0.11% |
| 2006-12-21 | 0 | 9.060 | 9.060 | 9.200 | - | - | 6,000 | 54,000 | 9.0000 | 4.104 | 4.104 | 4.168 | - | - | 13,245 | 4.0770 | 0.67% |
| 2006-12-20 | 0 | 9.000 | 8.870 | 9.000 | - | - | 0 | 0 | - | 4.077 | 4.018 | 4.077 | - | - | 0 | - | 0.00% |
| 2006-12-19 | 0 | 9.000 | 8.850 | 9.000 | 9.000 | 9.000 | 32,000 | 288,000 | 9.0000 | 4.077 | 4.009 | 4.077 | 4.077 | 4.077 | 70,641 | 4.0770 | 1.69% |
| 2006-12-18 | 0 | 8.850 | 8.800 | 9.000 | 8.850 | 8.900 | 38,000 | 336,700 | 8.8605 | 4.009 | 3.986 | 4.077 | 4.009 | 4.032 | 83,886 | 4.0138 | -0.56% |
| 2006-12-15 | 0 | 8.900 | 8.850 | 8.900 | 8.700 | 8.900 | 64,000 | 562,600 | 8.7906 | 4.032 | 4.009 | 4.032 | 3.941 | 4.032 | 141,282 | 3.9821 | 1.71% |
| 2006-12-14 | 0 | 8.750 | 8.750 | 8.900 | 8.600 | 8.750 | 130,000 | 1,132,900 | 8.7146 | 3.964 | 3.964 | 4.032 | 3.896 | 3.964 | 286,978 | 3.9477 | 0.57% |
| 2006-12-13 | 0 | 8.700 | 8.600 | 8.800 | - | - | 0 | 0 | - | 3.941 | 3.896 | 3.986 | - | - | 0 | - | 0.00% |
| 2006-12-12 | 0 | 8.700 | 8.700 | 8.850 | - | - | 0 | 0 | - | 3.941 | 3.941 | 4.009 | - | - | 0 | - | 0.00% |
| 2006-12-11 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.800 | 72,000 | 630,000 | 8.7500 | 3.941 | 3.941 | 3.964 | 3.941 | 3.986 | 158,942 | 3.9637 | 0.00% |
| 2006-12-08 | 0 | 8.700 | 8.700 | 8.900 | 8.600 | 8.700 | 84,000 | 725,800 | 8.6405 | 3.941 | 3.941 | 4.032 | 3.896 | 3.941 | 185,432 | 3.9141 | 0.00% |
| 2006-12-07 | 0 | 8.700 | 8.640 | 8.800 | 8.550 | 8.700 | 70,000 | 600,500 | 8.5786 | 3.941 | 3.914 | 3.986 | 3.873 | 3.941 | 154,527 | 3.8861 | 1.75% |
| 2006-12-06 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.600 | 212,000 | 1,813,100 | 8.5524 | 3.873 | 3.873 | 3.896 | 3.873 | 3.896 | 467,996 | 3.8742 | 0.59% |
| 2006-12-05 | 0 | 8.500 | 8.500 | 8.600 | 8.500 | 8.500 | 124,000 | 1,054,000 | 8.5000 | 3.850 | 3.850 | 3.896 | 3.850 | 3.850 | 273,733 | 3.8505 | 0.00% |
| 2006-12-04 | 0 | 8.500 | 8.500 | 8.600 | - | - | 0 | 0 | - | 3.850 | 3.850 | 3.896 | - | - | 0 | - | 0.00% |
| 2006-12-01 | 0 | 8.500 | 8.380 | 8.600 | 8.500 | 8.550 | 170,000 | 1,446,100 | 8.5065 | 3.850 | 3.796 | 3.896 | 3.850 | 3.873 | 375,280 | 3.8534 | 0.00% |
| 2006-11-30 | 0 | 8.500 | 8.500 | 8.600 | 8.450 | 8.500 | 40,400 | 342,296 | 8.4727 | 3.850 | 3.850 | 3.896 | 3.828 | 3.850 | 89,184 | 3.8381 | 0.00% |
| 2006-11-29 | 0 | 8.500 | 8.470 | - | 8.500 | 8.500 | 96,000 | 816,000 | 8.5000 | 3.850 | 3.837 | - | 3.850 | 3.850 | 211,923 | 3.8505 | 0.59% |
| 2006-11-28 | 0 | 8.450 | 8.310 | 8.500 | - | - | 0 | 0 | - | 3.828 | 3.764 | 3.850 | - | - | 0 | - | 0.00% |
| 2006-11-27 | 0 | 8.450 | 8.350 | 8.450 | 8.450 | 8.450 | 10,000 | 84,500 | 8.4500 | 3.828 | 3.783 | 3.828 | 3.828 | 3.828 | 22,075 | 3.8278 | 0.00% |
| 2006-11-24 | 0 | 8.450 | 8.450 | 8.550 | - | - | 0 | 0 | - | 3.828 | 3.828 | 3.873 | - | - | 0 | - | 0.00% |
| 2006-11-23 | 0 | 8.450 | 8.450 | 8.550 | 8.450 | 8.450 | 20,000 | 169,000 | 8.4500 | 3.828 | 3.828 | 3.873 | 3.828 | 3.828 | 44,151 | 3.8278 | 0.00% |
| 2006-11-22 | 0 | 8.450 | 8.400 | 8.490 | 8.450 | 8.500 | 60,000 | 507,840 | 8.4640 | 3.828 | 3.805 | 3.846 | 3.828 | 3.850 | 132,452 | 3.8342 | -0.59% |
| 2006-11-21 | 0 | 8.500 | 8.450 | 8.600 | 8.400 | 8.500 | 32,000 | 270,400 | 8.4500 | 3.850 | 3.828 | 3.896 | 3.805 | 3.850 | 70,641 | 3.8278 | -0.58% |
| 2006-11-20 | 0 | 8.550 | 8.330 | 8.580 | 8.500 | 8.550 | 6,000 | 51,200 | 8.5333 | 3.873 | 3.773 | 3.887 | 3.850 | 3.873 | 13,245 | 3.8656 | 1.79% |
| 2006-11-17 | 0 | 8.400 | 8.400 | 8.550 | - | - | 0 | 0 | - | 3.805 | 3.805 | 3.873 | - | - | 0 | - | 0.00% |
| 2006-11-16 | 0 | 8.400 | 8.400 | 8.500 | 8.400 | 8.400 | 6,000 | 50,400 | 8.4000 | 3.805 | 3.805 | 3.850 | 3.805 | 3.805 | 13,245 | 3.8052 | -0.59% |
| 2006-11-15 | 0 | 8.450 | 8.400 | - | 8.450 | 8.500 | 118,000 | 1,000,000 | 8.4746 | 3.828 | 3.805 | - | 3.828 | 3.850 | 260,488 | 3.8389 | -0.59% |
| 2006-11-14 | 0 | 8.500 | 8.400 | 8.550 | 8.500 | 8.550 | 90,000 | 766,500 | 8.5167 | 3.850 | 3.805 | 3.873 | 3.850 | 3.873 | 198,677 | 3.8580 | 0.00% |
| 2006-11-13 | 0 | 8.500 | 8.340 | 8.550 | - | - | 330 | 2,739 | 8.3000 | 3.850 | 3.778 | 3.873 | - | - | 728 | 3.7599 | 0.00% |
| 2006-11-10 | 0 | 8.500 | 8.380 | 8.600 | 8.500 | 8.650 | 64,000 | 546,100 | 8.5328 | 3.850 | 3.796 | 3.896 | 3.850 | 3.918 | 141,282 | 3.8653 | -1.73% |
| 2006-11-09 | 0 | 8.650 | 8.650 | 8.700 | 8.550 | 8.550 | 10,000 | 85,500 | 8.5500 | 3.918 | 3.918 | 3.941 | 3.873 | 3.873 | 22,075 | 3.8731 | 0.00% |
| 2006-11-08 | 0 | 8.650 | 8.650 | - | 8.600 | 8.650 | 12,000 | 103,500 | 8.6250 | 3.918 | 3.918 | - | 3.896 | 3.918 | 26,490 | 3.9071 | 0.58% |
| 2006-11-07 | 0 | 8.600 | 8.600 | 8.700 | 8.600 | 8.600 | 6,000 | 51,600 | 8.6000 | 3.896 | 3.896 | 3.941 | 3.896 | 3.896 | 13,245 | 3.8958 | 0.94% |
| 2006-11-06 | 0 | 8.520 | 8.310 | 8.600 | - | - | 0 | 0 | - | 3.860 | 3.764 | 3.896 | - | - | 0 | - | 0.00% |
| 2006-11-03 | 0 | 8.520 | 8.420 | 8.600 | 8.360 | 8.520 | 22,000 | 185,840 | 8.4473 | 3.860 | 3.814 | 3.896 | 3.787 | 3.860 | 48,566 | 3.8266 | 2.40% |
| 2006-11-02 | 0 | 8.320 | 8.320 | 8.650 | 8.300 | 8.600 | 38,000 | 323,500 | 8.5132 | 3.769 | 3.769 | 3.918 | 3.760 | 3.896 | 83,886 | 3.8564 | -2.35% |
| 2006-11-01 | 0 | 8.520 | 8.510 | 8.700 | 8.520 | 8.650 | 8,000 | 68,420 | 8.5525 | 3.860 | 3.855 | 3.941 | 3.860 | 3.918 | 17,660 | 3.8742 | -2.07% |
| 2006-10-31 | 0 | 8.700 | 8.400 | 8.870 | - | - | 0 | 0 | - | 3.941 | 3.805 | 4.018 | - | - | 0 | - | 0.00% |
| 2006-10-27 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.750 | 76,000 | 662,980 | 8.7234 | 3.941 | 3.941 | 3.986 | 3.941 | 3.964 | 167,772 | 3.9517 | -1.14% |
| 2006-10-26 | 0 | 8.800 | 8.710 | 8.800 | 8.800 | 8.850 | 44,000 | 387,300 | 8.8023 | 3.986 | 3.946 | 3.986 | 3.986 | 4.009 | 97,131 | 3.9874 | -0.45% |
| 2006-10-25 | 0 | 8.840 | 8.840 | 9.000 | 8.750 | 8.890 | 38,000 | 334,400 | 8.8000 | 4.004 | 4.004 | 4.077 | 3.964 | 4.027 | 83,886 | 3.9864 | 1.03% |
| 2006-10-24 | 0 | 8.750 | 8.710 | 8.900 | 8.750 | 8.900 | 54,000 | 475,320 | 8.8022 | 3.964 | 3.946 | 4.032 | 3.964 | 4.032 | 119,206 | 3.9874 | -1.13% |
| 2006-10-23 | 0 | 8.850 | 8.700 | 8.850 | 8.700 | 8.850 | 108,000 | 949,100 | 8.7880 | 4.009 | 3.941 | 4.009 | 3.941 | 4.009 | 238,413 | 3.9809 | 0.57% |
| 2006-10-20 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 9.100 | 140,000 | 1,235,000 | 8.8214 | 3.986 | 3.986 | 4.032 | 3.964 | 4.122 | 309,054 | 3.9961 | -1.12% |
| 2006-10-19 | 0 | 8.900 | 8.810 | 8.970 | 8.700 | 9.000 | 136,000 | 1,201,960 | 8.8379 | 4.032 | 3.991 | 4.063 | 3.941 | 4.077 | 300,224 | 4.0035 | 4.71% |
| 2006-10-18 | 0 | 8.500 | 8.400 | 8.600 | 8.300 | 8.550 | 86,000 | 727,620 | 8.4607 | 3.850 | 3.805 | 3.896 | 3.760 | 3.873 | 189,847 | 3.8327 | 3.03% |
| 2006-10-17 | 0 | 8.250 | 8.210 | 8.400 | 8.120 | 8.250 | 99,679 | 815,444 | 8.1807 | 3.737 | 3.719 | 3.805 | 3.678 | 3.737 | 220,044 | 3.7058 | 2.48% |
| 2006-10-16 | 0 | 8.050 | 8.050 | 8.130 | 8.000 | 8.100 | 38,000 | 305,800 | 8.0474 | 3.647 | 3.647 | 3.683 | 3.624 | 3.669 | 83,886 | 3.6454 | 0.63% |
| 2006-10-13 | 0 | 8.000 | 7.900 | 8.200 | 7.900 | 8.020 | 202,000 | 1,606,860 | 7.9548 | 3.624 | 3.579 | 3.715 | 3.579 | 3.633 | 445,920 | 3.6035 | 1.27% |
| 2006-10-12 | 0 | 7.900 | 7.820 | 7.900 | 7.800 | 7.900 | 72,000 | 564,180 | 7.8358 | 3.579 | 3.542 | 3.579 | 3.533 | 3.579 | 158,942 | 3.5496 | 0.64% |
| 2006-10-11 | 0 | 7.850 | 7.810 | 7.900 | 7.800 | 7.860 | 36,000 | 281,600 | 7.8222 | 3.556 | 3.538 | 3.579 | 3.533 | 3.561 | 79,471 | 3.5434 | 0.64% |
| 2006-10-10 | 0 | 7.800 | 7.700 | 7.850 | - | - | 720 | 5,400 | 7.5000 | 3.533 | 3.488 | 3.556 | - | - | 1,589 | 3.3975 | 0.00% |
| 2006-10-09 | 0 | 7.800 | 7.700 | 7.800 | - | - | 0 | 0 | - | 3.533 | 3.488 | 3.533 | - | - | 0 | - | 0.00% |
| 2006-10-06 | 0 | 7.800 | 7.770 | 7.850 | 7.700 | 7.900 | 158,000 | 1,233,780 | 7.8087 | 3.533 | 3.520 | 3.556 | 3.488 | 3.579 | 348,789 | 3.5373 | 2.23% |
| 2006-10-05 | 0 | 7.630 | 7.630 | 7.700 | 7.600 | 7.650 | 105,720 | 806,600 | 7.6296 | 3.456 | 3.456 | 3.488 | 3.443 | 3.465 | 233,380 | 3.4562 | 0.66% |
| 2006-10-04 | 0 | 7.580 | 7.580 | 7.700 | 7.560 | 7.600 | 30,000 | 227,600 | 7.5867 | 3.434 | 3.434 | 3.488 | 3.425 | 3.443 | 66,226 | 3.4367 | 0.13% |
| 2006-10-03 | 0 | 7.570 | 7.560 | 7.800 | 7.570 | 7.570 | 2,000 | 15,140 | 7.5700 | 3.429 | 3.425 | 3.533 | 3.429 | 3.429 | 4,415 | 3.4292 | 0.00% |
| 2006-09-29 | 0 | 7.570 | 7.570 | 7.600 | 7.530 | 7.600 | 32,000 | 241,740 | 7.5544 | 3.429 | 3.429 | 3.443 | 3.411 | 3.443 | 70,641 | 3.4221 | -0.39% |
| 2006-09-28 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.600 | 10,000 | 76,000 | 7.6000 | 3.443 | 3.420 | 3.443 | 3.443 | 3.443 | 22,075 | 3.4428 | 0.66% |
| 2006-09-27 | 0 | 7.550 | 7.500 | 7.600 | 7.550 | 7.550 | 20,000 | 151,000 | 7.5500 | 3.420 | 3.397 | 3.443 | 3.420 | 3.420 | 44,151 | 3.4201 | 0.67% |
| 2006-09-26 | 0 | 7.500 | 7.420 | 7.600 | 7.500 | 7.600 | 68,000 | 511,900 | 7.5279 | 3.397 | 3.361 | 3.443 | 3.397 | 3.443 | 150,112 | 3.4101 | -1.32% |
| 2006-09-25 | 0 | 7.600 | 7.600 | 7.650 | 7.600 | 7.750 | 100,000 | 768,640 | 7.6864 | 3.443 | 3.443 | 3.465 | 3.443 | 3.511 | 220,753 | 3.4819 | -1.94% |
| 2006-09-22 | 0 | 7.750 | 7.550 | 7.800 | 7.200 | 7.800 | 102,000 | 758,100 | 7.4324 | 3.511 | 3.420 | 3.533 | 3.262 | 3.533 | 225,168 | 3.3668 | 8.09% |
| 2006-09-21 | 0 | 7.170 | 7.170 | 7.200 | 7.170 | 7.200 | 216,000 | 1,549,960 | 7.1757 | 3.248 | 3.248 | 3.262 | 3.248 | 3.262 | 476,826 | 3.2506 | 0.00% |
| 2006-09-20 | 0 | 7.170 | 7.160 | 7.170 | 7.150 | 7.170 | 224,000 | 1,604,920 | 7.1648 | 3.248 | 3.243 | 3.248 | 3.239 | 3.248 | 494,486 | 3.2456 | 0.42% |
| 2006-09-19 | 0 | 7.140 | 7.140 | 7.150 | 7.110 | 7.170 | 138,000 | 986,840 | 7.1510 | 3.234 | 3.234 | 3.239 | 3.221 | 3.248 | 304,639 | 3.2394 | 0.42% |
| 2006-09-18 | 0 | 7.110 | 7.100 | 7.170 | 7.100 | 7.110 | 80,000 | 568,400 | 7.1050 | 3.221 | 3.216 | 3.248 | 3.216 | 3.221 | 176,602 | 3.2185 | 0.14% |
| 2006-09-15 | 0 | 7.100 | 7.010 | 7.100 | 7.100 | 7.120 | 122,667 | 872,042 | 7.1090 | 3.216 | 3.175 | 3.216 | 3.216 | 3.225 | 270,791 | 3.2204 | -0.28% |
| 2006-09-14 | 0 | 7.120 | 7.110 | 7.120 | 7.100 | 7.140 | 244,000 | 1,735,880 | 7.1143 | 3.225 | 3.221 | 3.225 | 3.216 | 3.234 | 538,637 | 3.2227 | 0.42% |
| 2006-09-13 | 0 | 7.090 | 7.090 | 7.100 | 7.080 | 7.100 | 228,000 | 1,616,880 | 7.0916 | 3.212 | 3.212 | 3.216 | 3.207 | 3.216 | 503,316 | 3.2125 | -0.14% |
| 2006-09-12 | 0 | 7.100 | 7.090 | 7.120 | 7.080 | 7.100 | 34,000 | 241,160 | 7.0929 | 3.216 | 3.212 | 3.225 | 3.207 | 3.216 | 75,056 | 3.2131 | 0.00% |
| 2006-09-11 | 0 | 7.100 | 7.050 | 7.100 | 7.100 | 7.100 | 44,000 | 312,400 | 7.1000 | 3.216 | 3.194 | 3.216 | 3.216 | 3.216 | 97,131 | 3.2163 | 1.00% |
| 2006-09-08 | 0 | 7.030 | 7.030 | 7.080 | 7.030 | 7.030 | 10,000 | 70,300 | 7.0300 | 3.185 | 3.185 | 3.207 | 3.185 | 3.185 | 22,075 | 3.1846 | 0.00% |
| 2006-09-07 | 0 | 7.030 | 7.000 | 7.050 | 7.030 | 7.030 | 2,000 | 14,060 | 7.0300 | 3.185 | 3.171 | 3.194 | 3.185 | 3.185 | 4,415 | 3.1846 | 0.43% |
| 2006-09-06 | 0 | 7.000 | 7.000 | 7.050 | - | - | 0 | 0 | - | 3.171 | 3.171 | 3.194 | - | - | 0 | - | 0.00% |
| 2006-09-05 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 246,000 | 1,722,000 | 7.0000 | 3.171 | 3.171 | 3.216 | 3.171 | 3.171 | 543,052 | 3.1710 | -0.28% |
| 2006-09-04 | 0 | 7.020 | 7.020 | 7.100 | 7.000 | 7.000 | 362,000 | 2,534,000 | 7.0000 | 3.180 | 3.180 | 3.216 | 3.171 | 3.171 | 799,125 | 3.1710 | 0.29% |
| 2006-09-01 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 244,000 | 1,708,000 | 7.0000 | 3.171 | 3.171 | 3.216 | 3.171 | 3.171 | 538,637 | 3.1710 | 0.00% |
| 2006-08-31 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 128,000 | 896,000 | 7.0000 | 3.171 | 3.171 | 3.216 | 3.171 | 3.171 | 282,563 | 3.1710 | 0.00% |
| 2006-08-30 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.000 | 70,667 | 494,536 | 6.9981 | 3.171 | 3.148 | 3.216 | 3.171 | 3.171 | 155,999 | 3.1701 | 0.00% |
| 2006-08-29 | 0 | 7.000 | 6.970 | 7.030 | 7.000 | 7.000 | 30,666 | 214,562 | 6.9967 | 3.171 | 3.157 | 3.185 | 3.171 | 3.171 | 67,696 | 3.1695 | 0.00% |
| 2006-08-28 | 0 | 7.000 | 7.000 | - | 7.000 | 7.000 | 56,000 | 392,000 | 7.0000 | 3.171 | 3.171 | - | 3.171 | 3.171 | 123,622 | 3.1710 | 0.00% |
| 2006-08-25 | 0 | 7.000 | 6.960 | 7.000 | 7.000 | 7.000 | 56,000 | 392,000 | 7.0000 | 3.171 | 3.153 | 3.171 | 3.171 | 3.171 | 123,622 | 3.1710 | 0.00% |
| 2006-08-24 | 0 | 7.000 | 6.940 | 7.000 | 6.950 | 7.020 | 48,000 | 336,000 | 7.0000 | 3.171 | 3.144 | 3.171 | 3.148 | 3.180 | 105,961 | 3.1710 | -0.99% |
| 2006-08-23 | 0 | 7.070 | 7.000 | 7.090 | 7.070 | 7.100 | 28,000 | 198,520 | 7.0900 | 3.203 | 3.171 | 3.212 | 3.203 | 3.216 | 61,811 | 3.2117 | -0.42% |
| 2006-08-22 | 0 | 7.100 | 7.000 | 7.100 | 7.050 | 7.100 | 24,000 | 169,700 | 7.0708 | 3.216 | 3.171 | 3.216 | 3.194 | 3.216 | 52,981 | 3.2031 | 1.43% |
| 2006-08-21 | 0 | 7.000 | 7.000 | 7.020 | 7.000 | 7.000 | 80,000 | 560,000 | 7.0000 | 3.171 | 3.171 | 3.180 | 3.171 | 3.171 | 176,602 | 3.1710 | -0.71% |
| 2006-08-18 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.050 | 38,000 | 266,700 | 7.0184 | 3.194 | 3.171 | 3.194 | 3.171 | 3.194 | 83,886 | 3.1793 | 1.44% |
| 2006-08-17 | 0 | 6.950 | 6.950 | 7.100 | 6.950 | 7.000 | 34,000 | 237,800 | 6.9941 | 3.148 | 3.148 | 3.216 | 3.148 | 3.171 | 75,056 | 3.1683 | -0.71% |
| 2006-08-16 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.020 | 100,000 | 700,800 | 7.0080 | 3.171 | 3.171 | 3.216 | 3.171 | 3.180 | 220,753 | 3.1746 | -0.28% |
| 2006-08-15 | 0 | 7.020 | 7.020 | 7.100 | - | - | 0 | 0 | - | 3.180 | 3.180 | 3.216 | - | - | 0 | - | 0.29% |
| 2006-08-14 | 0 | 7.000 | 7.000 | 7.100 | - | - | 0 | 0 | - | 3.171 | 3.171 | 3.216 | - | - | 0 | - | 0.00% |
| 2006-08-11 | 0 | 7.000 | 6.950 | 7.090 | 7.000 | 7.000 | 20,000 | 140,000 | 7.0000 | 3.171 | 3.148 | 3.212 | 3.171 | 3.171 | 44,151 | 3.1710 | 0.00% |
| 2006-08-10 | 0 | 7.000 | 7.000 | 7.080 | 7.000 | 7.000 | 60,000 | 420,000 | 7.0000 | 3.171 | 3.171 | 3.207 | 3.171 | 3.171 | 132,452 | 3.1710 | 0.00% |
| 2006-08-09 | 0 | 7.000 | 6.800 | 7.080 | 7.000 | 7.000 | 30,000 | 210,000 | 7.0000 | 3.171 | 3.080 | 3.207 | 3.171 | 3.171 | 66,226 | 3.1710 | 0.00% |
| 2006-08-08 | 0 | 7.000 | 7.000 | 7.050 | - | - | 0 | 0 | - | 3.171 | 3.171 | 3.194 | - | - | 0 | - | 0.00% |
| 2006-08-07 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.000 | 42,000 | 294,000 | 7.0000 | 3.171 | 3.148 | 3.194 | 3.171 | 3.171 | 92,716 | 3.1710 | 0.00% |
| 2006-08-04 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.000 | 18,000 | 125,400 | 6.9667 | 3.171 | 3.148 | 3.194 | 3.148 | 3.171 | 39,735 | 3.1559 | 0.72% |
| 2006-08-03 | 0 | 6.950 | 6.950 | 7.080 | 6.950 | 7.000 | 50,000 | 349,000 | 6.9800 | 3.148 | 3.148 | 3.207 | 3.148 | 3.171 | 110,376 | 3.1619 | -1.14% |
| 2006-08-02 | 0 | 7.030 | 7.030 | 7.070 | 7.030 | 7.050 | 60,000 | 422,600 | 7.0433 | 3.185 | 3.185 | 3.203 | 3.185 | 3.194 | 132,452 | 3.1906 | 0.00% |
| 2006-08-01 | 0 | 7.030 | 7.030 | 7.070 | - | - | 0 | 0 | - | 3.185 | 3.185 | 3.203 | - | - | 0 | - | 0.43% |
| 2006-07-31 | 0 | 7.000 | 6.980 | 7.110 | 6.980 | 7.000 | 110,000 | 769,800 | 6.9982 | 3.171 | 3.162 | 3.221 | 3.162 | 3.171 | 242,828 | 3.1701 | 0.14% |
| 2006-07-28 | 0 | 6.990 | 6.960 | 7.050 | 6.960 | 7.000 | 68,000 | 475,060 | 6.9862 | 3.166 | 3.153 | 3.194 | 3.153 | 3.171 | 150,112 | 3.1647 | 0.43% |
| 2006-07-27 | 0 | 6.960 | 6.960 | 7.000 | 6.950 | 7.000 | 122,000 | 851,280 | 6.9777 | 3.153 | 3.153 | 3.171 | 3.148 | 3.171 | 269,318 | 3.1609 | -0.57% |
| 2006-07-26 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.050 | 36,000 | 252,300 | 7.0083 | 3.171 | 3.148 | 3.171 | 3.171 | 3.194 | 79,471 | 3.1747 | 0.72% |
| 2006-07-25 | 0 | 6.950 | 6.900 | 7.050 | 6.950 | 7.000 | 84,000 | 587,600 | 6.9952 | 3.148 | 3.126 | 3.194 | 3.148 | 3.171 | 185,432 | 3.1688 | -0.71% |
| 2006-07-24 | 0 | 7.000 | 6.950 | 7.110 | - | - | 0 | 0 | - | 3.171 | 3.148 | 3.221 | - | - | 0 | - | 0.00% |
| 2006-07-21 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.100 | 96,000 | 672,400 | 7.0042 | 3.171 | 3.148 | 3.216 | 3.171 | 3.216 | 211,923 | 3.1729 | 0.00% |
| 2006-07-20 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 14,000 | 98,000 | 7.0000 | 3.171 | 3.171 | 3.194 | 3.171 | 3.171 | 30,905 | 3.1710 | 0.00% |
| 2006-07-19 | 0 | 7.000 | 6.950 | 7.100 | 7.000 | 7.000 | 10,000 | 70,000 | 7.0000 | 3.171 | 3.148 | 3.216 | 3.171 | 3.171 | 22,075 | 3.1710 | 0.00% |
| 2006-07-18 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 4,000 | 28,000 | 7.0000 | 3.171 | 3.148 | 3.171 | 3.171 | 3.171 | 8,830 | 3.1710 | 0.00% |
| 2006-07-17 | 0 | 7.000 | 6.950 | 7.150 | 6.950 | 7.050 | 162,000 | 1,131,500 | 6.9846 | 3.171 | 3.148 | 3.239 | 3.148 | 3.194 | 357,619 | 3.1640 | -0.71% |
| 2006-07-14 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.050 | 104,000 | 733,200 | 7.0500 | 3.194 | 3.171 | 3.216 | 3.194 | 3.194 | 229,583 | 3.1936 | -0.70% |
| 2006-07-13 | 0 | 7.100 | 7.000 | 7.200 | 7.100 | 7.100 | 116,000 | 823,600 | 7.1000 | 3.216 | 3.171 | 3.262 | 3.216 | 3.216 | 256,073 | 3.2163 | 0.00% |
| 2006-07-12 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.200 | 36,000 | 256,800 | 7.1333 | 3.216 | 3.194 | 3.239 | 3.216 | 3.262 | 79,471 | 3.2314 | 0.00% |
| 2006-07-11 | 0 | 7.100 | 7.100 | 7.200 | 7.100 | 7.100 | 120,000 | 852,000 | 7.1000 | 3.216 | 3.216 | 3.262 | 3.216 | 3.216 | 264,903 | 3.2163 | 0.00% |
| 2006-07-10 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 64,000 | 454,400 | 7.1000 | 3.216 | 3.216 | 3.239 | 3.216 | 3.216 | 141,282 | 3.2163 | 0.00% |
| 2006-07-07 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 178,000 | 1,266,800 | 7.1169 | 3.216 | 3.216 | 3.239 | 3.216 | 3.239 | 392,940 | 3.2239 | 0.00% |
| 2006-07-06 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.150 | 52,000 | 369,600 | 7.1077 | 3.216 | 3.216 | 3.239 | 3.216 | 3.239 | 114,791 | 3.2198 | -1.39% |
| 2006-07-05 | 0 | 7.200 | 7.000 | 7.400 | 7.100 | 7.200 | 28,000 | 201,000 | 7.1786 | 3.262 | 3.171 | 3.352 | 3.216 | 3.262 | 61,811 | 3.2519 | 1.41% |
| 2006-07-04 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 34,000 | 241,400 | 7.1000 | 3.216 | 3.216 | 3.239 | 3.216 | 3.216 | 75,056 | 3.2163 | 1.43% |
| 2006-07-03 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 8,000 | 56,000 | 7.0000 | 3.171 | 3.171 | 3.216 | 3.171 | 3.171 | 17,660 | 3.1710 | 0.00% |
| 2006-06-30 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 74,000 | 521,600 | 7.0486 | 3.171 | 3.171 | 3.194 | 3.171 | 3.194 | 163,357 | 3.1930 | -0.71% |
| 2006-06-29 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.050 | 40,000 | 282,000 | 7.0500 | 3.194 | 3.194 | 3.216 | 3.194 | 3.194 | 88,301 | 3.1936 | -0.70% |
| 2006-06-28 | 0 | 7.100 | 7.050 | 7.150 | 7.050 | 7.100 | 92,000 | 649,700 | 7.0620 | 3.216 | 3.194 | 3.239 | 3.194 | 3.216 | 203,092 | 3.1990 | 0.71% |
| 2006-06-27 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 156,000 | 1,102,900 | 7.0699 | 3.194 | 3.171 | 3.216 | 3.194 | 3.216 | 344,374 | 3.2026 | 0.71% |
| 2006-06-26 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 44,000 | 308,000 | 7.0000 | 3.171 | 3.171 | 3.194 | 3.171 | 3.171 | 97,131 | 3.1710 | 0.72% |
| 2006-06-23 | 0 | 6.950 | 6.900 | 7.000 | 6.950 | 7.000 | 100,000 | 695,800 | 6.9580 | 3.148 | 3.126 | 3.171 | 3.148 | 3.171 | 220,753 | 3.1519 | -0.71% |
| 2006-06-22 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 80,000 | 559,000 | 6.9875 | 3.171 | 3.148 | 3.171 | 3.148 | 3.171 | 176,602 | 3.1653 | 0.00% |
| 2006-06-21 | 0 | 7.000 | 6.900 | 7.000 | 6.900 | 7.000 | 130,000 | 901,500 | 6.9346 | 3.171 | 3.126 | 3.171 | 3.126 | 3.171 | 286,978 | 3.1414 | 0.72% |
| 2006-06-20 | 0 | 6.950 | 6.900 | 7.000 | 6.900 | 6.950 | 70,000 | 483,500 | 6.9071 | 3.148 | 3.126 | 3.171 | 3.126 | 3.148 | 154,527 | 3.1289 | 0.72% |
| 2006-06-19 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.900 | 38,000 | 262,100 | 6.8974 | 3.126 | 3.103 | 3.148 | 3.103 | 3.126 | 83,886 | 3.1245 | 0.00% |
| 2006-06-16 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 6.900 | 30,000 | 207,000 | 6.9000 | 3.126 | 3.103 | 3.126 | 3.126 | 3.126 | 66,226 | 3.1257 | 0.00% |
| 2006-06-15 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 21,439 | 147,785 | 6.8933 | 3.126 | 3.126 | 3.171 | 3.126 | 3.126 | 47,327 | 3.1226 | 0.00% |
| 2006-06-14 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 6.900 | 72,000 | 496,600 | 6.8972 | 3.126 | 3.080 | 3.126 | 3.103 | 3.126 | 158,942 | 3.1244 | 0.73% |
| 2006-06-13 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 36,000 | 246,600 | 6.8500 | 3.103 | 3.103 | 3.126 | 3.103 | 3.103 | 79,471 | 3.1030 | -1.44% |
| 2006-06-12 | 0 | 6.950 | 6.800 | 6.950 | - | - | 0 | 0 | - | 3.148 | 3.080 | 3.148 | - | - | 0 | - | 0.00% |
| 2006-06-09 | 0 | 6.950 | 6.800 | 6.950 | 6.850 | 6.950 | 28,000 | 192,600 | 6.8786 | 3.148 | 3.080 | 3.148 | 3.103 | 3.148 | 61,811 | 3.1160 | 1.46% |
| 2006-06-08 | 0 | 6.850 | 6.750 | 6.900 | 6.800 | 6.900 | 84,000 | 576,500 | 6.8631 | 3.103 | 3.058 | 3.126 | 3.080 | 3.126 | 185,432 | 3.1090 | -0.72% |
| 2006-06-07 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 6.900 | 46,000 | 317,400 | 6.9000 | 3.126 | 3.103 | 3.148 | 3.126 | 3.126 | 101,546 | 3.1257 | 0.00% |
| 2006-06-06 | 0 | 6.900 | 6.850 | 7.000 | 6.900 | 6.900 | 60,000 | 414,000 | 6.9000 | 3.126 | 3.103 | 3.171 | 3.126 | 3.126 | 132,452 | 3.1257 | 0.00% |
| 2006-06-05 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.126 | 3.126 | 3.171 | - | - | 0 | - | 0.00% |
| 2006-06-02 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 30,000 | 207,500 | 6.9167 | 3.126 | 3.126 | 3.148 | 3.126 | 3.148 | 66,226 | 3.1332 | -0.72% |
| 2006-06-01 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 6.950 | 44,000 | 305,800 | 6.9500 | 3.148 | 3.126 | 3.148 | 3.148 | 3.148 | 97,131 | 3.1483 | 0.72% |
| 2006-05-30 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 6.900 | 10,000 | 69,000 | 6.9000 | 3.126 | 3.126 | 3.171 | 3.126 | 3.126 | 22,075 | 3.1257 | 0.73% |
| 2006-05-29 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.900 | 8,000 | 55,100 | 6.8875 | 3.103 | 3.103 | 3.171 | 3.103 | 3.126 | 17,660 | 3.1200 | -0.72% |
| 2006-05-26 | 0 | 6.900 | 6.750 | 7.050 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 3.126 | 3.058 | 3.194 | 3.126 | 3.126 | 4,415 | 3.1257 | 0.00% |
| 2006-05-25 | 0 | 6.900 | 6.800 | 7.050 | 6.900 | 6.900 | 8,000 | 55,200 | 6.9000 | 3.126 | 3.080 | 3.194 | 3.126 | 3.126 | 17,660 | 3.1257 | 0.00% |
| 2006-05-24 | 0 | 6.900 | 6.900 | 7.000 | - | - | 0 | 0 | - | 3.126 | 3.126 | 3.171 | - | - | 0 | - | 0.73% |
| 2006-05-23 | 0 | 6.850 | 6.850 | 7.200 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 3.103 | 3.103 | 3.262 | 3.103 | 3.103 | 22,075 | 3.1030 | 0.00% |
| 2006-05-22 | 0 | 6.850 | 6.750 | 6.950 | 6.850 | 7.000 | 126,000 | 869,200 | 6.8984 | 3.103 | 3.058 | 3.148 | 3.103 | 3.171 | 278,148 | 3.1250 | -2.14% |
| 2006-05-19 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 150,000 | 1,050,000 | 7.0000 | 3.171 | 3.148 | 3.171 | 3.171 | 3.171 | 331,129 | 3.1710 | 0.00% |
| 2006-05-18 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 12,000 | 84,000 | 7.0000 | 3.171 | 3.171 | 3.216 | 3.171 | 3.171 | 26,490 | 3.1710 | -1.41% |
| 2006-05-17 | 0 | 7.100 | 6.950 | 7.100 | 6.900 | 7.100 | 48,000 | 334,900 | 6.9771 | 3.216 | 3.148 | 3.216 | 3.126 | 3.216 | 105,961 | 3.1606 | 0.00% |
| 2006-05-16 | 0 | 7.100 | 7.000 | 7.100 | 6.950 | 7.100 | 150,000 | 1,050,200 | 7.0013 | 3.216 | 3.171 | 3.216 | 3.148 | 3.216 | 331,129 | 3.1716 | 1.43% |
| 2006-05-15 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 50,000 | 350,000 | 7.0000 | 3.171 | 3.171 | 3.216 | 3.171 | 3.171 | 110,376 | 3.1710 | -1.41% |
| 2006-05-12 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 28,000 | 198,800 | 7.1000 | 3.216 | 3.216 | 3.239 | 3.216 | 3.216 | 61,811 | 3.2163 | 0.71% |
| 2006-05-11 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 36,000 | 254,600 | 7.0722 | 3.194 | 3.171 | 3.216 | 3.194 | 3.216 | 79,471 | 3.2037 | 0.71% |
| 2006-05-10 | 0 | 7.000 | 7.000 | 7.100 | 6.950 | 7.100 | 20,000 | 140,700 | 7.0350 | 3.171 | 3.171 | 3.216 | 3.148 | 3.216 | 44,151 | 3.1868 | -0.71% |
| 2006-05-09 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.150 | 198,000 | 1,401,700 | 7.0793 | 3.194 | 3.194 | 3.216 | 3.194 | 3.239 | 437,090 | 3.2069 | 0.71% |
| 2006-05-08 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 150,000 | 1,051,200 | 7.0080 | 3.171 | 3.171 | 3.194 | 3.171 | 3.194 | 331,129 | 3.1746 | 0.00% |
| 2006-05-04 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 156,000 | 1,090,600 | 6.9910 | 3.171 | 3.148 | 3.171 | 3.148 | 3.171 | 344,374 | 3.1669 | 0.00% |
| 2006-05-03 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.050 | 266,000 | 1,862,500 | 7.0019 | 3.171 | 3.148 | 3.171 | 3.171 | 3.194 | 587,202 | 3.1718 | 0.72% |
| 2006-05-02 | 0 | 6.950 | 6.900 | 6.950 | 6.950 | 7.000 | 130,000 | 905,500 | 6.9654 | 3.148 | 3.126 | 3.148 | 3.148 | 3.171 | 286,978 | 3.1553 | 0.72% |
| 2006-04-28 | 0 | 6.900 | 6.850 | 6.950 | 6.900 | 6.950 | 134,000 | 925,100 | 6.9037 | 3.126 | 3.103 | 3.148 | 3.126 | 3.148 | 295,809 | 3.1274 | -0.72% |
| 2006-04-27 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 84,000 | 583,800 | 6.9500 | 3.148 | 3.148 | 3.171 | 3.148 | 3.148 | 185,432 | 3.1483 | 0.72% |
| 2006-04-26 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.900 | 62,000 | 423,100 | 6.8242 | 3.126 | 3.126 | 3.148 | 3.080 | 3.126 | 136,867 | 3.0913 | 1.47% |
| 2006-04-25 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.850 | 128,000 | 874,600 | 6.8328 | 3.080 | 3.080 | 3.126 | 3.080 | 3.103 | 282,563 | 3.0952 | -0.73% |
| 2006-04-24 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 224,000 | 1,539,500 | 6.8728 | 3.103 | 3.103 | 3.126 | 3.080 | 3.126 | 494,486 | 3.1133 | -1.44% |
| 2006-04-21 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.000 | 62,000 | 431,400 | 6.9581 | 3.148 | 3.148 | 3.171 | 3.148 | 3.171 | 136,867 | 3.1520 | -0.71% |
| 2006-04-20 | 0 | 7.000 | 6.950 | 7.000 | 7.000 | 7.000 | 90,000 | 630,000 | 7.0000 | 3.171 | 3.148 | 3.171 | 3.171 | 3.171 | 198,677 | 3.1710 | 0.00% |
| 2006-04-19 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.000 | 68,000 | 475,800 | 6.9971 | 3.171 | 3.148 | 3.171 | 3.148 | 3.171 | 150,112 | 3.1696 | 0.00% |
| 2006-04-18 | 0 | 7.000 | 6.950 | 7.050 | 7.000 | 7.000 | 140,000 | 980,000 | 7.0000 | 3.171 | 3.148 | 3.194 | 3.171 | 3.171 | 309,054 | 3.1710 | 0.00% |
| 2006-04-13 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.050 | 240,000 | 1,684,300 | 7.0179 | 3.171 | 3.148 | 3.194 | 3.148 | 3.194 | 529,806 | 3.1791 | 1.45% |
| 2006-04-12 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.900 | 74,000 | 510,600 | 6.9000 | 3.126 | 3.126 | 3.148 | 3.126 | 3.126 | 163,357 | 3.1257 | 0.00% |
| 2006-04-11 | 0 | 6.900 | 6.900 | 6.950 | - | - | 0 | 0 | - | 3.126 | 3.126 | 3.148 | - | - | 0 | - | 0.00% |
| 2006-04-10 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.950 | 44,000 | 304,300 | 6.9159 | 3.126 | 3.126 | 3.148 | 3.126 | 3.148 | 97,131 | 3.1329 | 0.00% |
| 2006-04-07 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.950 | 40,000 | 276,400 | 6.9100 | 3.126 | 3.103 | 3.126 | 3.103 | 3.148 | 88,301 | 3.1302 | 0.00% |
| 2006-04-06 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.900 | 34,000 | 233,500 | 6.8676 | 3.126 | 3.103 | 3.148 | 3.103 | 3.126 | 75,056 | 3.1110 | 0.00% |
| 2006-04-04 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 6.900 | 50,000 | 343,500 | 6.8700 | 3.126 | 3.103 | 3.126 | 3.103 | 3.126 | 110,376 | 3.1121 | 1.47% |
| 2006-04-03 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 8,000 | 54,400 | 6.8000 | 3.080 | 3.080 | 3.103 | 3.080 | 3.080 | 17,660 | 3.0804 | 0.00% |
| 2006-03-31 | 0 | 6.800 | 6.750 | 6.900 | 6.800 | 6.850 | 16,000 | 109,400 | 6.8375 | 3.080 | 3.058 | 3.126 | 3.080 | 3.103 | 35,320 | 3.0974 | -0.73% |
| 2006-03-30 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.850 | 14,000 | 95,900 | 6.8500 | 3.103 | 3.080 | 3.103 | 3.103 | 3.103 | 30,905 | 3.1030 | 0.00% |
| 2006-03-29 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.900 | 8,000 | 55,000 | 6.8750 | 3.103 | 3.080 | 3.126 | 3.103 | 3.126 | 17,660 | 3.1143 | -0.72% |
| 2006-03-28 | 0 | 6.900 | 6.800 | 6.900 | 6.850 | 6.900 | 20,000 | 137,500 | 6.8750 | 3.126 | 3.080 | 3.126 | 3.103 | 3.126 | 44,151 | 3.1143 | 0.73% |
| 2006-03-27 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 10,000 | 68,500 | 6.8500 | 3.103 | 3.103 | 3.126 | 3.103 | 3.103 | 22,075 | 3.1030 | -0.72% |
| 2006-03-24 | 0 | 6.900 | 6.750 | 6.900 | 6.900 | 6.900 | 16,000 | 110,400 | 6.9000 | 3.126 | 3.058 | 3.126 | 3.126 | 3.126 | 35,320 | 3.1257 | 0.00% |
| 2006-03-23 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 4,000 | 27,400 | 6.8500 | 3.126 | 3.103 | 3.126 | 3.080 | 3.126 | 8,830 | 3.1030 | 2.22% |
| 2006-03-22 | 0 | 6.750 | 6.750 | 6.900 | 6.700 | 6.800 | 18,000 | 121,500 | 6.7500 | 3.058 | 3.058 | 3.126 | 3.035 | 3.080 | 39,735 | 3.0577 | -0.74% |
| 2006-03-21 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.800 | 12,000 | 81,600 | 6.8000 | 3.080 | 3.058 | 3.080 | 3.080 | 3.080 | 26,490 | 3.0804 | -1.45% |
| 2006-03-20 | 0 | 6.900 | 6.850 | 6.900 | - | - | 0 | 0 | - | 3.126 | 3.103 | 3.126 | - | - | 0 | - | 0.00% |
| 2006-03-17 | 0 | 6.900 | 6.850 | 6.950 | 6.800 | 7.000 | 152,000 | 1,045,800 | 6.8803 | 3.126 | 3.103 | 3.148 | 3.080 | 3.171 | 335,544 | 3.1167 | 2.99% |
| 2006-03-16 | 0 | 6.700 | 6.700 | 6.800 | 6.600 | 6.800 | 234,000 | 1,567,300 | 6.6979 | 3.035 | 3.035 | 3.080 | 2.990 | 3.080 | 516,561 | 3.0341 | 0.00% |
| 2006-03-15 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.700 | 12,000 | 80,400 | 6.7000 | 3.035 | 3.035 | 3.080 | 3.035 | 3.035 | 26,490 | 3.0351 | 0.00% |
| 2006-03-14 | 0 | 6.700 | 6.700 | 6.750 | 6.600 | 6.700 | 212,000 | 1,418,200 | 6.6896 | 3.035 | 3.035 | 3.058 | 2.990 | 3.035 | 467,996 | 3.0304 | 1.52% |
| 2006-03-13 | 0 | 6.600 | 6.600 | 6.650 | - | - | 0 | 0 | - | 2.990 | 2.990 | 3.012 | - | - | 0 | - | 0.76% |
| 2006-03-10 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 2.967 | 2.944 | 2.990 | 2.967 | 2.967 | 44,151 | 2.9671 | -0.76% |
| 2006-03-09 | 0 | 6.600 | 6.500 | 6.600 | - | - | 0 | 0 | - | 2.990 | 2.944 | 2.990 | - | - | 0 | - | 0.00% |
| 2006-03-08 | 0 | 6.600 | 6.600 | 6.700 | 6.550 | 6.600 | 36,000 | 236,300 | 6.5639 | 2.990 | 2.990 | 3.035 | 2.967 | 2.990 | 79,471 | 2.9734 | 0.00% |
| 2006-03-07 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.700 | 30,000 | 199,500 | 6.6500 | 2.990 | 2.990 | 3.035 | 2.990 | 3.035 | 66,226 | 3.0124 | 0.00% |
| 2006-03-06 | 0 | 6.600 | 6.600 | 6.700 | - | - | 0 | 0 | - | 2.990 | 2.990 | 3.035 | - | - | 0 | - | 0.00% |
| 2006-03-03 | 0 | 6.600 | 6.600 | 6.650 | - | - | 0 | 0 | - | 2.990 | 2.990 | 3.012 | - | - | 0 | - | 0.00% |
| 2006-03-02 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.650 | 56,000 | 371,800 | 6.6393 | 2.990 | 2.990 | 3.035 | 2.990 | 3.012 | 123,622 | 3.0076 | -1.49% |
| 2006-03-01 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.700 | 180,000 | 1,201,500 | 6.6750 | 3.035 | 3.035 | 3.058 | 3.012 | 3.035 | 397,355 | 3.0237 | 1.52% |
| 2006-02-28 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 10,000 | 66,000 | 6.6000 | 2.990 | 2.990 | 3.012 | 2.990 | 2.990 | 22,075 | 2.9898 | 0.00% |
| 2006-02-27 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.600 | 60,000 | 395,500 | 6.5917 | 2.990 | 2.967 | 3.012 | 2.967 | 2.990 | 132,452 | 2.9860 | 0.00% |
| 2006-02-24 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 12,000 | 79,200 | 6.6000 | 2.990 | 2.990 | 3.012 | 2.990 | 2.990 | 26,490 | 2.9898 | 0.00% |
| 2006-02-23 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.650 | 70,000 | 464,000 | 6.6286 | 2.990 | 2.990 | 3.035 | 2.990 | 3.012 | 154,527 | 3.0027 | 0.00% |
| 2006-02-22 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 116,000 | 770,800 | 6.6448 | 2.990 | 2.990 | 3.012 | 2.990 | 3.035 | 256,073 | 3.0101 | -1.49% |
| 2006-02-21 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 60,000 | 402,000 | 6.7000 | 3.035 | 3.012 | 3.035 | 3.035 | 3.035 | 132,452 | 3.0351 | 0.00% |
| 2006-02-20 | 0 | 6.700 | 6.700 | 6.800 | 6.700 | 6.800 | 30,000 | 202,100 | 6.7367 | 3.035 | 3.035 | 3.080 | 3.035 | 3.080 | 66,226 | 3.0517 | 0.00% |
| 2006-02-17 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.750 | 22,000 | 147,600 | 6.7091 | 3.035 | 3.035 | 3.058 | 3.035 | 3.058 | 48,566 | 3.0392 | 0.00% |
| 2006-02-16 | 0 | 6.700 | 6.600 | 6.750 | 6.600 | 6.700 | 126,000 | 839,100 | 6.6595 | 3.035 | 2.990 | 3.058 | 2.990 | 3.035 | 278,148 | 3.0167 | 1.52% |
| 2006-02-15 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.600 | 82,000 | 540,500 | 6.5915 | 2.990 | 2.990 | 3.012 | 2.967 | 2.990 | 181,017 | 2.9859 | 0.76% |
| 2006-02-14 | 0 | 6.550 | 6.450 | 6.550 | - | - | 0 | 0 | - | 2.967 | 2.922 | 2.967 | - | - | 0 | - | 0.00% |
| 2006-02-13 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.550 | 20,000 | 131,000 | 6.5500 | 2.967 | 2.944 | 2.990 | 2.967 | 2.967 | 44,151 | 2.9671 | 0.00% |
| 2006-02-10 | 0 | 6.550 | 6.500 | 6.600 | 6.450 | 6.550 | 148,000 | 957,800 | 6.4716 | 2.967 | 2.944 | 2.990 | 2.922 | 2.967 | 326,714 | 2.9316 | 0.77% |
| 2006-02-09 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.500 | 90,000 | 585,000 | 6.5000 | 2.944 | 2.922 | 2.990 | 2.944 | 2.944 | 198,677 | 2.9445 | 0.00% |
| 2006-02-08 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 20,000 | 130,000 | 6.5000 | 2.944 | 2.944 | 2.967 | 2.944 | 2.944 | 44,151 | 2.9445 | -0.76% |
| 2006-02-07 | 0 | 6.550 | 6.500 | 6.600 | 6.500 | 6.600 | 106,000 | 692,700 | 6.5349 | 2.967 | 2.944 | 2.990 | 2.944 | 2.990 | 233,998 | 2.9603 | 0.77% |
| 2006-02-06 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.500 | 70,000 | 454,000 | 6.4857 | 2.944 | 2.922 | 2.967 | 2.922 | 2.944 | 154,527 | 2.9380 | 0.78% |
| 2006-02-03 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.500 | 16,000 | 103,700 | 6.4813 | 2.922 | 2.899 | 2.922 | 2.922 | 2.944 | 35,320 | 2.9360 | 0.00% |
| 2006-02-02 | 0 | 6.450 | 6.450 | 6.550 | 6.450 | 6.550 | 174,000 | 1,129,900 | 6.4937 | 2.922 | 2.922 | 2.967 | 2.922 | 2.967 | 384,110 | 2.9416 | -0.77% |
| 2006-02-01 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.600 | 150,000 | 986,900 | 6.5793 | 2.944 | 2.944 | 2.990 | 2.944 | 2.990 | 331,129 | 2.9804 | 0.00% |
| 2006-01-27 | 0 | 6.500 | 6.500 | 6.550 | 6.450 | 6.500 | 78,000 | 505,900 | 6.4859 | 2.944 | 2.944 | 2.967 | 2.922 | 2.944 | 172,187 | 2.9381 | 0.78% |
| 2006-01-26 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.450 | 20,000 | 129,000 | 6.4500 | 2.922 | 2.899 | 2.944 | 2.922 | 2.922 | 44,151 | 2.9218 | 0.00% |
| 2006-01-25 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.450 | 38,000 | 245,100 | 6.4500 | 2.922 | 2.899 | 2.944 | 2.922 | 2.922 | 83,886 | 2.9218 | -0.77% |
| 2006-01-24 | 0 | 6.500 | 6.400 | 6.500 | 6.450 | 6.500 | 110,000 | 714,000 | 6.4909 | 2.944 | 2.899 | 2.944 | 2.922 | 2.944 | 242,828 | 2.9404 | 0.78% |
| 2006-01-23 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 64,000 | 412,800 | 6.4500 | 2.922 | 2.899 | 2.922 | 2.922 | 2.922 | 141,282 | 2.9218 | 0.00% |
| 2006-01-20 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.450 | 100,000 | 645,000 | 6.4500 | 2.922 | 2.899 | 2.944 | 2.922 | 2.922 | 220,753 | 2.9218 | 0.00% |
| 2006-01-19 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.450 | 56,000 | 360,900 | 6.4446 | 2.922 | 2.922 | 2.944 | 2.899 | 2.922 | 123,622 | 2.9194 | 0.78% |
| 2006-01-18 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 330,000 | 2,118,500 | 6.4197 | 2.899 | 2.899 | 2.944 | 2.899 | 2.922 | 728,484 | 2.9081 | -0.78% |
| 2006-01-17 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.500 | 138,000 | 893,000 | 6.4710 | 2.922 | 2.899 | 2.944 | 2.922 | 2.944 | 304,639 | 2.9313 | 0.00% |
| 2006-01-16 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 32,000 | 206,400 | 6.4500 | 2.922 | 2.922 | 2.944 | 2.922 | 2.922 | 70,641 | 2.9218 | 0.00% |
| 2006-01-13 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 152,000 | 980,500 | 6.4507 | 2.922 | 2.922 | 2.944 | 2.922 | 2.944 | 335,544 | 2.9221 | 0.78% |
| 2006-01-12 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 40,000 | 257,000 | 6.4250 | 2.899 | 2.899 | 2.922 | 2.899 | 2.922 | 88,301 | 2.9105 | 0.00% |
| 2006-01-11 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 75,800 | 484,760 | 6.3953 | 2.899 | 2.899 | 2.922 | 2.899 | 2.899 | 167,331 | 2.8970 | 0.00% |
| 2006-01-10 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 36,600 | 234,320 | 6.4022 | 2.899 | 2.899 | 2.922 | 2.899 | 2.922 | 80,795 | 2.9002 | 0.00% |
| 2006-01-09 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 44,000 | 283,400 | 6.4409 | 2.899 | 2.899 | 2.922 | 2.899 | 2.922 | 97,131 | 2.9177 | -0.78% |
| 2006-01-06 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.922 | 2.854 | 2.922 | - | - | 0 | - | 0.00% |
| 2006-01-05 | 0 | 6.450 | 6.400 | 6.500 | 6.300 | 6.450 | 22,000 | 141,600 | 6.4364 | 2.922 | 2.899 | 2.944 | 2.854 | 2.922 | 48,566 | 2.9156 | 0.00% |
| 2006-01-04 | 0 | 6.450 | 6.300 | 6.450 | - | - | 0 | 0 | - | 2.922 | 2.854 | 2.922 | - | - | 0 | - | 0.00% |
| 2006-01-03 | 0 | 6.450 | 6.450 | 6.550 | - | - | 0 | 0 | - | 2.922 | 2.922 | 2.967 | - | - | 0 | - | 0.78% |
| 2005-12-30 | 0 | 6.400 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.899 | 2.877 | 2.944 | - | - | 0 | - | 0.00% |
| 2005-12-29 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.400 | 70,000 | 448,000 | 6.4000 | 2.899 | 2.899 | 2.944 | 2.899 | 2.899 | 154,527 | 2.8992 | 0.00% |
| 2005-12-28 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.400 | 60,000 | 384,000 | 6.4000 | 2.899 | 2.899 | 2.944 | 2.899 | 2.899 | 132,452 | 2.8992 | 0.00% |
| 2005-12-23 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.450 | 72,000 | 464,400 | 6.4500 | 2.899 | 2.899 | 2.922 | 2.899 | 2.922 | 158,942 | 2.9218 | -0.78% |
| 2005-12-22 | 0 | 6.450 | 6.300 | 6.450 | 6.450 | 6.450 | 6,000 | 38,700 | 6.4500 | 2.922 | 2.854 | 2.922 | 2.922 | 2.922 | 13,245 | 2.9218 | 0.00% |
| 2005-12-21 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 8,000 | 51,600 | 6.4500 | 2.922 | 2.922 | 2.944 | 2.922 | 2.922 | 17,660 | 2.9218 | 0.00% |
| 2005-12-20 | 0 | 6.450 | 6.400 | 6.450 | 6.450 | 6.450 | 80,000 | 516,000 | 6.4500 | 2.922 | 2.899 | 2.922 | 2.922 | 2.922 | 176,602 | 2.9218 | -0.77% |
| 2005-12-19 | 0 | 6.500 | 6.450 | 6.500 | - | - | 0 | 0 | - | 2.944 | 2.922 | 2.944 | - | - | 0 | - | 0.00% |
| 2005-12-16 | 0 | 6.500 | 6.300 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.944 | 2.854 | 2.944 | 2.944 | 2.944 | 4,415 | 2.9445 | 0.00% |
| 2005-12-15 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.944 | 2.854 | 2.944 | - | - | 0 | - | 0.00% |
| 2005-12-14 | 0 | 6.500 | 6.400 | 6.500 | 6.500 | 6.500 | 2,000 | 13,000 | 6.5000 | 2.944 | 2.899 | 2.944 | 2.944 | 2.944 | 4,415 | 2.9445 | 0.78% |
| 2005-12-13 | 0 | 6.450 | 6.450 | 6.750 | 6.450 | 6.450 | 4,000 | 25,800 | 6.4500 | 2.922 | 2.922 | 3.058 | 2.922 | 2.922 | 8,830 | 2.9218 | -0.77% |
| 2005-12-12 | 0 | 6.500 | 6.450 | 6.700 | 6.500 | 6.500 | 50,000 | 325,000 | 6.5000 | 2.944 | 2.922 | 3.035 | 2.944 | 2.944 | 110,376 | 2.9445 | 0.78% |
| 2005-12-09 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.650 | 80,000 | 526,500 | 6.5813 | 2.922 | 2.922 | 2.990 | 2.922 | 3.012 | 176,602 | 2.9813 | -3.01% |
| 2005-12-08 | 0 | 6.650 | 6.600 | 6.700 | 6.650 | 6.650 | 30,000 | 199,500 | 6.6500 | 3.012 | 2.990 | 3.035 | 3.012 | 3.012 | 66,226 | 3.0124 | 0.76% |
| 2005-12-07 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 44,000 | 290,400 | 6.6000 | 2.990 | 2.990 | 3.035 | 2.990 | 2.990 | 97,131 | 2.9898 | 0.76% |
| 2005-12-06 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 72,000 | 474,100 | 6.5847 | 2.967 | 2.967 | 2.990 | 2.967 | 2.990 | 158,942 | 2.9829 | -1.50% |
| 2005-12-05 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.700 | 59,300 | 395,150 | 6.6636 | 3.012 | 3.012 | 3.058 | 3.012 | 3.035 | 130,906 | 3.0186 | -1.48% |
| 2005-12-02 | 0 | 6.750 | 6.550 | 6.750 | 6.750 | 6.750 | 400,000 | 2,700,000 | 6.7500 | 3.058 | 2.967 | 3.058 | 3.058 | 3.058 | 883,011 | 3.0577 | 0.00% |
| 2005-12-01 | 0 | 6.750 | 6.700 | 6.750 | - | - | 0 | 0 | - | 3.058 | 3.035 | 3.058 | - | - | 0 | - | 0.00% |
| 2005-11-30 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.700 | 50,000 | 335,000 | 6.7000 | 3.058 | 3.058 | 3.080 | 3.035 | 3.035 | 110,376 | 3.0351 | 0.00% |
| 2005-11-29 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.750 | 68,000 | 459,000 | 6.7500 | 3.058 | 3.058 | 3.080 | 3.058 | 3.058 | 150,112 | 3.0577 | 0.75% |
| 2005-11-28 | 0 | 6.700 | 6.600 | 6.750 | 6.600 | 6.700 | 30,000 | 200,600 | 6.6867 | 3.035 | 2.990 | 3.058 | 2.990 | 3.035 | 66,226 | 3.0290 | 3.08% |
| 2005-11-25 | 0 | 6.500 | 6.400 | 6.600 | - | - | 0 | 0 | - | 2.944 | 2.899 | 2.990 | - | - | 0 | - | 0.00% |
| 2005-11-24 | 0 | 6.500 | 6.500 | 6.600 | - | - | 0 | 0 | - | 2.944 | 2.944 | 2.990 | - | - | 0 | - | 0.00% |
| 2005-11-23 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 6,000 | 39,000 | 6.5000 | 2.944 | 2.944 | 2.990 | 2.944 | 2.944 | 13,245 | 2.9445 | 0.00% |
| 2005-11-22 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 42,000 | 273,500 | 6.5119 | 2.944 | 2.944 | 2.990 | 2.944 | 2.967 | 92,716 | 2.9499 | -0.76% |
| 2005-11-21 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 18,000 | 117,900 | 6.5500 | 2.967 | 2.967 | 2.990 | 2.967 | 2.967 | 39,735 | 2.9671 | 0.00% |
| 2005-11-18 | 0 | 6.550 | 6.550 | 6.600 | 6.450 | 6.550 | 82,000 | 534,400 | 6.5171 | 2.967 | 2.967 | 2.990 | 2.922 | 2.967 | 181,017 | 2.9522 | 2.34% |
| 2005-11-17 | 0 | 6.400 | 6.400 | 6.500 | 6.350 | 6.450 | 96,000 | 613,600 | 6.3917 | 2.899 | 2.899 | 2.944 | 2.877 | 2.922 | 211,923 | 2.8954 | 1.59% |
| 2005-11-16 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.300 | 64,000 | 403,200 | 6.3000 | 2.854 | 2.854 | 2.877 | 2.854 | 2.854 | 141,282 | 2.8539 | 0.00% |
| 2005-11-15 | 0 | 6.300 | 6.250 | 6.300 | 6.300 | 6.300 | 70,000 | 441,000 | 6.3000 | 2.854 | 2.831 | 2.854 | 2.854 | 2.854 | 154,527 | 2.8539 | -0.79% |
| 2005-11-14 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.350 | 30,000 | 190,500 | 6.3500 | 2.877 | 2.854 | 2.899 | 2.877 | 2.877 | 66,226 | 2.8765 | -0.78% |
| 2005-11-11 | 0 | 6.400 | 6.350 | 6.550 | 6.400 | 6.450 | 40,000 | 256,500 | 6.4125 | 2.899 | 2.877 | 2.967 | 2.899 | 2.922 | 88,301 | 2.9048 | 0.79% |
| 2005-11-10 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.400 | 126,000 | 799,500 | 6.3452 | 2.877 | 2.854 | 2.899 | 2.854 | 2.899 | 278,148 | 2.8744 | 0.00% |
| 2005-11-09 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.400 | 150,000 | 955,000 | 6.3667 | 2.877 | 2.854 | 2.899 | 2.877 | 2.899 | 331,129 | 2.8841 | -1.55% |
| 2005-11-08 | 0 | 6.450 | 6.350 | 6.450 | - | - | 0 | 0 | - | 2.922 | 2.877 | 2.922 | - | - | 0 | - | 0.00% |
| 2005-11-07 | 0 | 6.450 | 6.350 | 6.550 | - | - | 0 | 0 | - | 2.922 | 2.877 | 2.967 | - | - | 0 | - | 0.00% |
| 2005-11-04 | 0 | 6.450 | 6.200 | 6.550 | 6.450 | 6.500 | 60,000 | 388,500 | 6.4750 | 2.922 | 2.809 | 2.967 | 2.922 | 2.944 | 132,452 | 2.9331 | -0.77% |
| 2005-11-03 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 38,000 | 247,000 | 6.5000 | 2.944 | 2.944 | 2.967 | 2.944 | 2.944 | 83,886 | 2.9445 | -0.76% |
| 2005-11-02 | 0 | 6.550 | 6.500 | 6.700 | 6.550 | 6.550 | 50,000 | 327,500 | 6.5500 | 2.967 | 2.944 | 3.035 | 2.967 | 2.967 | 110,376 | 2.9671 | 0.00% |
| 2005-11-01 | 0 | 6.550 | 6.450 | 6.750 | 6.550 | 6.550 | 12,000 | 78,600 | 6.5500 | 2.967 | 2.922 | 3.058 | 2.967 | 2.967 | 26,490 | 2.9671 | 1.55% |
| 2005-10-31 | 0 | 6.450 | 6.350 | 6.600 | 6.400 | 6.450 | 50,000 | 321,000 | 6.4200 | 2.922 | 2.877 | 2.990 | 2.899 | 2.922 | 110,376 | 2.9082 | 3.20% |
| 2005-10-28 | 0 | 6.250 | 6.200 | 6.400 | 6.250 | 6.350 | 172,000 | 1,080,700 | 6.2831 | 2.831 | 2.809 | 2.899 | 2.831 | 2.877 | 379,695 | 2.8462 | -1.57% |
| 2005-10-27 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.350 | 10,000 | 63,500 | 6.3500 | 2.877 | 2.854 | 2.877 | 2.877 | 2.877 | 22,075 | 2.8765 | 4.10% |
| 2005-10-26 | 0 | 6.100 | 6.000 | 6.400 | 6.100 | 6.150 | 8,000 | 49,000 | 6.1250 | 2.763 | 2.718 | 2.899 | 2.763 | 2.786 | 17,660 | 2.7746 | -2.40% |
| 2005-10-25 | 0 | 6.250 | 6.200 | 6.500 | 6.250 | 6.250 | 10,000 | 62,500 | 6.2500 | 2.831 | 2.809 | 2.944 | 2.831 | 2.831 | 22,075 | 2.8312 | -0.79% |
| 2005-10-24 | 0 | 6.300 | 6.200 | 6.550 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 2.854 | 2.809 | 2.967 | 2.854 | 2.854 | 8,830 | 2.8539 | -1.56% |
| 2005-10-21 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 36,000 | 231,900 | 6.4417 | 2.899 | 2.899 | 2.944 | 2.899 | 2.922 | 79,471 | 2.9180 | -1.54% |
| 2005-10-20 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.944 | 2.944 | 2.967 | 2.944 | 2.944 | 22,075 | 2.9445 | 0.00% |
| 2005-10-19 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.500 | 96,000 | 624,000 | 6.5000 | 2.944 | 2.922 | 2.967 | 2.944 | 2.944 | 211,923 | 2.9445 | 0.00% |
| 2005-10-18 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.600 | 258,000 | 1,687,000 | 6.5388 | 2.944 | 2.922 | 2.990 | 2.944 | 2.990 | 569,542 | 2.9620 | -1.52% |
| 2005-10-17 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 6.600 | 100,000 | 660,000 | 6.6000 | 2.990 | 2.967 | 3.012 | 2.990 | 2.990 | 220,753 | 2.9898 | 0.76% |
| 2005-10-14 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 114,000 | 747,700 | 6.5588 | 2.967 | 2.967 | 2.990 | 2.967 | 2.990 | 251,658 | 2.9711 | 0.00% |
| 2005-10-13 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.550 | 74,000 | 484,700 | 6.5500 | 2.967 | 2.967 | 2.990 | 2.967 | 2.967 | 163,357 | 2.9671 | 0.77% |
| 2005-10-12 | 0 | 6.500 | 6.450 | 6.600 | 6.500 | 6.600 | 144,000 | 939,700 | 6.5257 | 2.944 | 2.922 | 2.990 | 2.944 | 2.990 | 317,884 | 2.9561 | -1.52% |
| 2005-10-10 | 0 | 6.600 | 6.550 | 6.700 | 6.600 | 6.650 | 60,000 | 397,000 | 6.6167 | 2.990 | 2.967 | 3.035 | 2.990 | 3.012 | 132,452 | 2.9973 | -1.49% |
| 2005-10-07 | 0 | 6.700 | 6.550 | 6.700 | 6.700 | 6.700 | 36,000 | 241,200 | 6.7000 | 3.035 | 2.967 | 3.035 | 3.035 | 3.035 | 79,471 | 3.0351 | 2.29% |
| 2005-10-06 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.700 | 106,000 | 703,200 | 6.6340 | 2.967 | 2.967 | 3.035 | 2.967 | 3.035 | 233,998 | 3.0052 | -2.96% |
| 2005-10-05 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 212,000 | 1,441,400 | 6.7991 | 3.058 | 3.058 | 3.080 | 3.058 | 3.103 | 467,996 | 3.0799 | -1.46% |
| 2005-10-04 | 0 | 6.850 | 6.850 | 7.000 | 6.850 | 6.900 | 28,000 | 193,000 | 6.8929 | 3.103 | 3.103 | 3.171 | 3.103 | 3.126 | 61,811 | 3.1224 | 0.00% |
| 2005-10-03 | 0 | 6.850 | 6.750 | 6.900 | 6.750 | 6.850 | 12,000 | 82,000 | 6.8333 | 3.103 | 3.058 | 3.126 | 3.058 | 3.103 | 26,490 | 3.0955 | 2.24% |
| 2005-09-30 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.650 | 56,000 | 372,400 | 6.6500 | 3.035 | 3.035 | 3.058 | 3.012 | 3.012 | 123,622 | 3.0124 | 0.00% |
| 2005-09-29 | 0 | 6.700 | 6.650 | 6.800 | 6.650 | 6.700 | 30,000 | 199,800 | 6.6600 | 3.035 | 3.012 | 3.080 | 3.012 | 3.035 | 66,226 | 3.0170 | 1.52% |
| 2005-09-28 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.600 | 20,000 | 132,000 | 6.6000 | 2.990 | 2.990 | 3.035 | 2.990 | 2.990 | 44,151 | 2.9898 | 0.00% |
| 2005-09-27 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.600 | 56,000 | 369,600 | 6.6000 | 2.990 | 2.990 | 3.012 | 2.990 | 2.990 | 123,622 | 2.9898 | 0.00% |
| 2005-09-26 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.650 | 92,000 | 607,600 | 6.6043 | 2.990 | 2.967 | 3.012 | 2.967 | 3.012 | 203,092 | 2.9917 | -0.75% |
| 2005-09-23 | 0 | 6.650 | 6.600 | 6.700 | 6.600 | 6.700 | 158,000 | 1,053,600 | 6.6684 | 3.012 | 2.990 | 3.035 | 2.990 | 3.035 | 348,789 | 3.0207 | -0.75% |
| 2005-09-22 | 0 | 6.700 | 6.650 | 6.800 | 6.700 | 6.700 | 70,000 | 469,000 | 6.7000 | 3.035 | 3.012 | 3.080 | 3.035 | 3.035 | 154,527 | 3.0351 | 0.00% |
| 2005-09-21 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 60,000 | 402,000 | 6.7000 | 3.035 | 3.012 | 3.035 | 3.035 | 3.035 | 132,452 | 3.0351 | 0.00% |
| 2005-09-20 | 0 | 6.700 | 6.700 | 6.850 | 6.650 | 6.700 | 56,000 | 375,100 | 6.6982 | 3.035 | 3.035 | 3.103 | 3.012 | 3.035 | 123,622 | 3.0343 | 0.75% |
| 2005-09-16 | 0 | 6.650 | 6.650 | 6.750 | 6.650 | 6.700 | 54,000 | 361,100 | 6.6870 | 3.012 | 3.012 | 3.058 | 3.012 | 3.035 | 119,206 | 3.0292 | -1.48% |
| 2005-09-15 | 0 | 6.750 | 6.700 | 6.900 | 6.750 | 6.850 | 20,000 | 136,000 | 6.8000 | 3.058 | 3.035 | 3.126 | 3.058 | 3.103 | 44,151 | 3.0804 | -1.46% |
| 2005-09-14 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 32,000 | 219,200 | 6.8500 | 3.103 | 3.103 | 3.126 | 3.103 | 3.103 | 70,641 | 3.1030 | 0.74% |
| 2005-09-13 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 3.080 | 3.080 | 3.103 | 3.080 | 3.080 | 22,075 | 3.0804 | -0.73% |
| 2005-09-12 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.850 | 14,000 | 95,400 | 6.8143 | 3.103 | 3.103 | 3.126 | 3.080 | 3.103 | 30,905 | 3.0868 | 0.00% |
| 2005-09-09 | 0 | 6.850 | 6.850 | 7.000 | 6.800 | 6.900 | 134,000 | 917,600 | 6.8478 | 3.103 | 3.103 | 3.171 | 3.080 | 3.126 | 295,809 | 3.1020 | -0.72% |
| 2005-09-08 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.000 | 18,000 | 125,300 | 6.9611 | 3.126 | 3.126 | 3.171 | 3.126 | 3.171 | 39,735 | 3.1534 | -1.43% |
| 2005-09-07 | 0 | 7.000 | 6.900 | 7.100 | 7.000 | 7.050 | 278,000 | 1,946,700 | 7.0025 | 3.171 | 3.126 | 3.216 | 3.171 | 3.194 | 613,692 | 3.1721 | 0.43% |
| 2005-09-06 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.100 | 110,000 | 775,800 | 7.0527 | 3.157 | 3.157 | 3.180 | 3.157 | 3.180 | 245,615 | 3.1586 | -0.70% |
| 2005-09-05 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.100 | 6,000 | 42,600 | 7.1000 | 3.180 | 3.157 | 3.202 | 3.180 | 3.180 | 13,397 | 3.1798 | 0.00% |
| 2005-09-02 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 3.180 | 3.135 | 3.180 | 3.180 | 3.180 | 8,931 | 3.1798 | 0.00% |
| 2005-09-01 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.100 | 4,000 | 28,400 | 7.1000 | 3.180 | 3.180 | 3.202 | 3.180 | 3.180 | 8,931 | 3.1798 | 1.43% |
| 2005-08-31 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.000 | 6,000 | 42,000 | 7.0000 | 3.135 | 3.135 | 3.157 | 3.135 | 3.135 | 13,397 | 3.1350 | -0.71% |
| 2005-08-30 | 0 | 7.050 | 7.000 | 7.100 | - | - | 0 | 0 | - | 3.157 | 3.135 | 3.180 | - | - | 0 | - | 0.00% |
| 2005-08-29 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.100 | 22,000 | 155,600 | 7.0727 | 3.157 | 3.135 | 3.180 | 3.157 | 3.180 | 49,123 | 3.1676 | -0.70% |
| 2005-08-26 | 0 | 7.100 | 7.000 | 7.100 | 7.050 | 7.100 | 182,000 | 1,283,200 | 7.0505 | 3.180 | 3.135 | 3.180 | 3.157 | 3.180 | 406,381 | 3.1576 | 1.43% |
| 2005-08-25 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.000 | 22,000 | 154,000 | 7.0000 | 3.135 | 3.135 | 3.180 | 3.135 | 3.135 | 49,123 | 3.1350 | -1.41% |
| 2005-08-24 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 10,000 | 71,000 | 7.1000 | 3.180 | 3.135 | 3.180 | 3.180 | 3.180 | 22,329 | 3.1798 | 0.00% |
| 2005-08-23 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.150 | 100,000 | 710,300 | 7.1030 | 3.180 | 3.157 | 3.202 | 3.180 | 3.202 | 223,286 | 3.1811 | -0.70% |
| 2005-08-22 | 0 | 7.150 | 7.050 | 7.200 | - | - | 0 | 0 | - | 3.202 | 3.157 | 3.225 | - | - | 0 | - | 0.00% |
| 2005-08-19 | 0 | 7.150 | 7.100 | 7.150 | 7.150 | 7.150 | 40,000 | 286,000 | 7.1500 | 3.202 | 3.180 | 3.202 | 3.202 | 3.202 | 89,315 | 3.2022 | 0.00% |
| 2005-08-18 | 0 | 7.150 | 7.050 | 7.300 | - | - | 0 | 0 | - | 3.202 | 3.157 | 3.269 | - | - | 0 | - | 0.00% |
| 2005-08-17 | 0 | 7.150 | 7.150 | 7.250 | - | - | 0 | 0 | - | 3.202 | 3.202 | 3.247 | - | - | 0 | - | 0.00% |
| 2005-08-16 | 0 | 7.150 | 7.100 | 7.350 | 7.150 | 7.150 | 8,000 | 57,200 | 7.1500 | 3.202 | 3.180 | 3.292 | 3.202 | 3.202 | 17,863 | 3.2022 | 0.70% |
| 2005-08-15 | 0 | 7.100 | 7.100 | 7.200 | - | - | 0 | 0 | - | 3.180 | 3.180 | 3.225 | - | - | 0 | - | 0.00% |
| 2005-08-12 | 0 | 7.100 | 7.050 | 7.200 | 7.100 | 7.100 | 60,000 | 426,000 | 7.1000 | 3.180 | 3.157 | 3.225 | 3.180 | 3.180 | 133,972 | 3.1798 | -0.70% |
| 2005-08-11 | 0 | 7.150 | 7.050 | 7.200 | 7.150 | 7.150 | 40,000 | 286,000 | 7.1500 | 3.202 | 3.157 | 3.225 | 3.202 | 3.202 | 89,315 | 3.2022 | 0.00% |
| 2005-08-10 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.150 | 6,000 | 42,800 | 7.1333 | 3.202 | 3.202 | 3.225 | 3.202 | 3.202 | 13,397 | 3.1947 | 0.00% |
| 2005-08-09 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.150 | 18,000 | 128,700 | 7.1500 | 3.202 | 3.180 | 3.225 | 3.202 | 3.202 | 40,192 | 3.2022 | -0.69% |
| 2005-08-08 | 0 | 7.200 | 7.200 | 7.350 | 7.200 | 7.300 | 22,000 | 159,400 | 7.2455 | 3.225 | 3.225 | 3.292 | 3.225 | 3.269 | 49,123 | 3.2449 | -0.69% |
| 2005-08-05 | 0 | 7.250 | 7.200 | 7.400 | - | - | 0 | 0 | - | 3.247 | 3.225 | 3.314 | - | - | 0 | - | 0.00% |
| 2005-08-04 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 116,000 | 842,800 | 7.2655 | 3.247 | 3.247 | 3.269 | 3.247 | 3.269 | 259,012 | 3.2539 | -0.68% |
| 2005-08-03 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.350 | 112,000 | 820,100 | 7.3223 | 3.269 | 3.269 | 3.292 | 3.269 | 3.292 | 250,081 | 3.2793 | -1.35% |
| 2005-08-02 | 0 | 7.400 | 7.300 | 7.400 | 7.300 | 7.400 | 194,000 | 1,418,400 | 7.3113 | 3.314 | 3.269 | 3.314 | 3.269 | 3.314 | 433,176 | 3.2744 | 1.37% |
| 2005-08-01 | 0 | 7.300 | 7.300 | 7.350 | 7.300 | 7.300 | 176,000 | 1,284,800 | 7.3000 | 3.269 | 3.269 | 3.292 | 3.269 | 3.269 | 392,984 | 3.2693 | 0.69% |
| 2005-07-29 | 0 | 7.250 | 7.250 | 7.400 | 7.250 | 7.300 | 74,000 | 539,200 | 7.2865 | 3.247 | 3.247 | 3.314 | 3.247 | 3.269 | 165,232 | 3.2633 | -0.68% |
| 2005-07-28 | 0 | 7.300 | 7.300 | 7.400 | 7.300 | 7.350 | 48,000 | 350,900 | 7.3104 | 3.269 | 3.269 | 3.314 | 3.269 | 3.292 | 107,177 | 3.2740 | -0.68% |
| 2005-07-27 | 0 | 7.350 | 7.350 | 7.500 | 7.300 | 7.350 | 34,000 | 249,400 | 7.3353 | 3.292 | 3.292 | 3.359 | 3.269 | 3.292 | 75,917 | 3.2851 | 0.00% |
| 2005-07-26 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.400 | 52,000 | 383,700 | 7.3788 | 3.292 | 3.292 | 3.314 | 3.292 | 3.314 | 116,109 | 3.3047 | 0.00% |
| 2005-07-25 | 0 | 7.350 | 7.300 | 7.450 | 7.350 | 7.400 | 54,000 | 397,900 | 7.3685 | 3.292 | 3.269 | 3.337 | 3.292 | 3.314 | 120,575 | 3.3000 | -2.00% |
| 2005-07-22 | 0 | 7.500 | 7.400 | 7.500 | 7.350 | 7.550 | 452,400 | 3,372,040 | 7.4537 | 3.359 | 3.314 | 3.359 | 3.292 | 3.381 | 1,010,148 | 3.3382 | 1.35% |
| 2005-07-21 | 0 | 7.400 | 7.400 | 7.450 | 7.300 | 7.450 | 512,000 | 3,775,200 | 7.3734 | 3.314 | 3.314 | 3.337 | 3.269 | 3.337 | 1,143,227 | 3.3022 | 2.07% |
| 2005-07-20 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.350 | 186,000 | 1,348,900 | 7.2522 | 3.247 | 3.225 | 3.269 | 3.247 | 3.292 | 415,313 | 3.2479 | 0.69% |
| 2005-07-19 | 0 | 7.200 | 7.200 | 7.250 | 7.150 | 7.200 | 158,000 | 1,132,600 | 7.1684 | 3.225 | 3.225 | 3.247 | 3.202 | 3.225 | 352,793 | 3.2104 | 0.70% |
| 2005-07-18 | 0 | 7.150 | 7.100 | 7.200 | 7.100 | 7.150 | 92,000 | 656,300 | 7.1337 | 3.202 | 3.180 | 3.225 | 3.180 | 3.202 | 205,424 | 3.1949 | 1.42% |
| 2005-07-15 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.050 | 42,000 | 296,100 | 7.0500 | 3.157 | 3.135 | 3.180 | 3.157 | 3.157 | 93,780 | 3.1574 | 0.00% |
| 2005-07-14 | 0 | 7.050 | 7.000 | 7.100 | 7.050 | 7.050 | 24,000 | 169,200 | 7.0500 | 3.157 | 3.135 | 3.180 | 3.157 | 3.157 | 53,589 | 3.1574 | 0.00% |
| 2005-07-13 | 0 | 7.050 | 6.950 | 7.050 | 6.950 | 7.050 | 10,000 | 70,100 | 7.0100 | 3.157 | 3.113 | 3.157 | 3.113 | 3.157 | 22,329 | 3.1395 | 0.71% |
| 2005-07-12 | 0 | 7.000 | 6.950 | 7.050 | 6.950 | 7.050 | 230,000 | 1,602,400 | 6.9670 | 3.135 | 3.113 | 3.157 | 3.113 | 3.157 | 513,559 | 3.1202 | 0.00% |
| 2005-07-11 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 28,000 | 197,000 | 7.0357 | 3.135 | 3.135 | 3.157 | 3.135 | 3.157 | 62,520 | 3.1510 | 0.00% |
| 2005-07-08 | 0 | 7.000 | 6.900 | 7.000 | 6.950 | 7.000 | 194,000 | 1,350,300 | 6.9603 | 3.135 | 3.090 | 3.135 | 3.113 | 3.135 | 433,176 | 3.1172 | -1.41% |
| 2005-07-07 | 0 | 7.100 | 7.000 | 7.100 | 7.000 | 7.100 | 40,000 | 282,100 | 7.0525 | 3.180 | 3.135 | 3.180 | 3.135 | 3.180 | 89,315 | 3.1585 | -0.70% |
| 2005-07-06 | 0 | 7.150 | 7.100 | 7.200 | 7.150 | 7.300 | 154,000 | 1,107,800 | 7.1935 | 3.202 | 3.180 | 3.225 | 3.202 | 3.269 | 343,861 | 3.2216 | -2.05% |
| 2005-07-05 | 0 | 7.300 | 7.200 | 7.300 | 7.300 | 7.400 | 109,960 | 804,614 | 7.3173 | 3.269 | 3.225 | 3.269 | 3.269 | 3.314 | 245,526 | 3.2771 | -2.01% |
| 2005-07-04 | 0 | 7.450 | 7.400 | 7.450 | 7.350 | 7.450 | 172,000 | 1,269,600 | 7.3814 | 3.337 | 3.314 | 3.337 | 3.292 | 3.337 | 384,053 | 3.3058 | 1.36% |
| 2005-06-30 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.350 | 44,000 | 323,200 | 7.3455 | 3.292 | 3.269 | 3.292 | 3.269 | 3.292 | 98,246 | 3.2897 | 0.00% |
| 2005-06-29 | 0 | 7.350 | 7.350 | 7.450 | 7.350 | 7.400 | 20,000 | 147,800 | 7.3900 | 3.292 | 3.292 | 3.337 | 3.292 | 3.314 | 44,657 | 3.3097 | -0.68% |
| 2005-06-28 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.400 | 50,000 | 369,900 | 7.3980 | 3.314 | 3.292 | 3.337 | 3.292 | 3.314 | 111,643 | 3.3132 | -0.67% |
| 2005-06-27 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 248,000 | 1,839,600 | 7.4177 | 3.337 | 3.314 | 3.337 | 3.314 | 3.337 | 553,750 | 3.3221 | 2.05% |
| 2005-06-24 | 0 | 7.300 | 7.250 | 7.400 | 7.300 | 7.350 | 52,000 | 380,300 | 7.3135 | 3.269 | 3.247 | 3.314 | 3.269 | 3.292 | 116,109 | 3.2754 | -1.35% |
| 2005-06-23 | 0 | 7.400 | 7.300 | 7.450 | 7.400 | 7.400 | 32,000 | 236,800 | 7.4000 | 3.314 | 3.269 | 3.337 | 3.314 | 3.314 | 71,452 | 3.3141 | 0.00% |
| 2005-06-22 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.450 | 86,000 | 637,900 | 7.4174 | 3.314 | 3.292 | 3.337 | 3.314 | 3.337 | 192,026 | 3.3219 | 1.37% |
| 2005-06-21 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.300 | 32,000 | 233,100 | 7.2844 | 3.269 | 3.269 | 3.292 | 3.247 | 3.269 | 71,452 | 3.2623 | -0.68% |
| 2005-06-20 | 0 | 7.350 | 7.250 | 7.350 | 7.300 | 7.400 | 62,000 | 456,600 | 7.3645 | 3.292 | 3.247 | 3.292 | 3.269 | 3.314 | 138,438 | 3.2982 | 1.38% |
| 2005-06-17 | 0 | 7.250 | 7.150 | 7.300 | 7.200 | 7.300 | 42,000 | 304,400 | 7.2476 | 3.247 | 3.202 | 3.269 | 3.225 | 3.269 | 93,780 | 3.2459 | 0.69% |
| 2005-06-16 | 0 | 7.200 | 7.200 | 7.350 | - | - | 0 | 0 | - | 3.225 | 3.225 | 3.292 | - | - | 0 | - | 0.00% |
| 2005-06-15 | 0 | 7.200 | 7.200 | 7.300 | 7.150 | 7.200 | 48,000 | 344,400 | 7.1750 | 3.225 | 3.225 | 3.269 | 3.202 | 3.225 | 107,177 | 3.2134 | 0.70% |
| 2005-06-14 | 0 | 7.150 | 7.150 | 7.200 | 7.150 | 7.150 | 20,000 | 143,000 | 7.1500 | 3.202 | 3.202 | 3.225 | 3.202 | 3.202 | 44,657 | 3.2022 | -0.69% |
| 2005-06-13 | 0 | 7.200 | 7.150 | 7.250 | 7.200 | 7.200 | 50,000 | 360,000 | 7.2000 | 3.225 | 3.202 | 3.247 | 3.225 | 3.225 | 111,643 | 3.2246 | -0.69% |
| 2005-06-10 | 0 | 7.250 | 7.200 | 7.300 | 7.250 | 7.300 | 72,000 | 522,200 | 7.2528 | 3.247 | 3.225 | 3.269 | 3.247 | 3.269 | 160,766 | 3.2482 | 0.00% |
| 2005-06-09 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.450 | 222,000 | 1,617,900 | 7.2878 | 3.247 | 3.225 | 3.247 | 3.225 | 3.337 | 495,696 | 3.2639 | -2.03% |
| 2005-06-08 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.500 | 120,000 | 892,300 | 7.4358 | 3.314 | 3.292 | 3.337 | 3.314 | 3.359 | 267,944 | 3.3302 | -1.33% |
| 2005-06-07 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 122,000 | 910,500 | 7.4631 | 3.359 | 3.359 | 3.381 | 3.337 | 3.359 | 272,409 | 3.3424 | 1.35% |
| 2005-06-06 | 0 | 7.400 | 7.350 | 7.450 | 7.350 | 7.400 | 48,000 | 354,700 | 7.3896 | 3.314 | 3.292 | 3.337 | 3.292 | 3.314 | 107,177 | 3.3095 | 0.00% |
| 2005-06-03 | 0 | 7.400 | 7.350 | 7.500 | 7.400 | 7.450 | 46,000 | 340,600 | 7.4043 | 3.314 | 3.292 | 3.359 | 3.314 | 3.337 | 102,712 | 3.3161 | 0.00% |
| 2005-06-02 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.450 | 112,000 | 832,300 | 7.4313 | 3.314 | 3.314 | 3.359 | 3.314 | 3.337 | 250,081 | 3.3281 | -1.33% |
| 2005-06-01 | 0 | 7.500 | 7.400 | 7.550 | 7.300 | 7.500 | 54,000 | 404,600 | 7.4926 | 3.359 | 3.314 | 3.381 | 3.269 | 3.359 | 120,575 | 3.3556 | 1.35% |
| 2005-05-31 | 0 | 7.400 | 7.350 | 7.450 | 7.400 | 7.400 | 50,000 | 370,000 | 7.4000 | 3.314 | 3.292 | 3.337 | 3.314 | 3.314 | 111,643 | 3.3141 | -1.33% |
| 2005-05-30 | 0 | 7.500 | 7.400 | 7.500 | 7.350 | 7.500 | 128,000 | 954,300 | 7.4555 | 3.359 | 3.314 | 3.359 | 3.292 | 3.359 | 285,807 | 3.3390 | 2.74% |
| 2005-05-27 | 0 | 7.300 | 7.300 | 7.350 | 7.200 | 7.300 | 158,000 | 1,148,900 | 7.2715 | 3.269 | 3.269 | 3.292 | 3.225 | 3.269 | 352,793 | 3.2566 | 1.39% |
| 2005-05-26 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 40,000 | 286,400 | 7.1600 | 3.225 | 3.202 | 3.225 | 3.202 | 3.225 | 89,315 | 3.2066 | 0.00% |
| 2005-05-25 | 0 | 7.200 | 7.100 | 7.200 | 7.100 | 7.300 | 154,000 | 1,107,300 | 7.1903 | 3.225 | 3.180 | 3.225 | 3.180 | 3.269 | 343,861 | 3.2202 | -1.37% |
| 2005-05-24 | 0 | 7.300 | 7.250 | 7.300 | 7.000 | 7.400 | 434,000 | 3,140,500 | 7.2362 | 3.269 | 3.247 | 3.269 | 3.135 | 3.314 | 969,063 | 3.2408 | 2.82% |
| 2005-05-23 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.100 | 64,000 | 450,200 | 7.0344 | 3.180 | 3.157 | 3.180 | 3.135 | 3.180 | 142,903 | 3.1504 | 0.71% |
| 2005-05-20 | 0 | 7.050 | 7.000 | 7.100 | 7.000 | 7.100 | 52,000 | 364,800 | 7.0154 | 3.157 | 3.135 | 3.180 | 3.135 | 3.180 | 116,109 | 3.1419 | -0.70% |
| 2005-05-19 | 0 | 7.100 | 7.000 | 7.100 | 6.850 | 7.100 | 418,000 | 2,920,100 | 6.9859 | 3.180 | 3.135 | 3.180 | 3.068 | 3.180 | 933,337 | 3.1287 | 3.65% |
| 2005-05-18 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.850 | 28,000 | 191,800 | 6.8500 | 3.068 | 3.045 | 3.090 | 3.068 | 3.068 | 62,520 | 3.0678 | 0.74% |
| 2005-05-17 | 0 | 6.800 | 6.800 | 6.900 | 6.750 | 6.850 | 124,000 | 843,000 | 6.7984 | 3.045 | 3.045 | 3.090 | 3.023 | 3.068 | 276,875 | 3.0447 | 0.00% |
| 2005-05-13 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 30,000 | 204,000 | 6.8000 | 3.045 | 3.045 | 3.090 | 3.045 | 3.045 | 66,986 | 3.0454 | 0.00% |
| 2005-05-12 | 0 | 6.800 | 6.800 | 6.900 | 6.750 | 6.950 | 131,000 | 886,900 | 6.7702 | 3.045 | 3.045 | 3.090 | 3.023 | 3.113 | 292,505 | 3.0321 | 0.00% |
| 2005-05-11 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.800 | 16,000 | 108,800 | 6.8000 | 3.045 | 3.045 | 3.090 | 3.045 | 3.045 | 35,726 | 3.0454 | -1.45% |
| 2005-05-10 | 0 | 6.900 | 6.850 | 6.950 | 6.850 | 6.900 | 46,000 | 316,600 | 6.8826 | 3.090 | 3.068 | 3.113 | 3.068 | 3.090 | 102,712 | 3.0824 | -0.72% |
| 2005-05-09 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 6.950 | 116,000 | 801,000 | 6.9052 | 3.113 | 3.090 | 3.113 | 3.045 | 3.113 | 259,012 | 3.0925 | 2.21% |
| 2005-05-06 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 26,000 | 177,500 | 6.8269 | 3.045 | 3.045 | 3.068 | 3.045 | 3.068 | 58,054 | 3.0575 | 0.00% |
| 2005-05-05 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 36,000 | 244,000 | 6.7778 | 3.045 | 3.045 | 3.068 | 3.023 | 3.045 | 80,383 | 3.0355 | 0.74% |
| 2005-05-04 | 0 | 6.750 | 6.750 | 6.850 | 6.750 | 6.750 | 20,000 | 135,000 | 6.7500 | 3.023 | 3.023 | 3.068 | 3.023 | 3.023 | 44,657 | 3.0230 | -0.74% |
| 2005-05-03 | 0 | 6.800 | 6.750 | 6.850 | 6.700 | 6.850 | 160,000 | 1,084,000 | 6.7750 | 3.045 | 3.023 | 3.068 | 3.001 | 3.068 | 357,258 | 3.0342 | 1.49% |
| 2005-04-29 | 0 | 6.700 | 6.700 | 6.800 | 6.650 | 6.700 | 20,000 | 133,500 | 6.6750 | 3.001 | 3.001 | 3.045 | 2.978 | 3.001 | 44,657 | 2.9894 | -1.47% |
| 2005-04-28 | 0 | 6.800 | 6.800 | 6.850 | 6.750 | 6.800 | 8,000 | 54,200 | 6.7750 | 3.045 | 3.045 | 3.068 | 3.023 | 3.045 | 17,863 | 3.0342 | 0.74% |
| 2005-04-27 | 0 | 6.750 | 6.700 | 6.850 | 6.600 | 6.750 | 62,000 | 414,800 | 6.6903 | 3.023 | 3.001 | 3.068 | 2.956 | 3.023 | 138,438 | 2.9963 | 0.00% |
| 2005-04-26 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 84,000 | 568,700 | 6.7702 | 3.023 | 3.001 | 3.045 | 3.023 | 3.045 | 187,561 | 3.0321 | -0.74% |
| 2005-04-25 | 0 | 6.800 | 6.650 | 6.800 | 6.700 | 6.800 | 44,000 | 296,800 | 6.7455 | 3.045 | 2.978 | 3.045 | 3.001 | 3.045 | 98,246 | 3.0210 | 0.00% |
| 2005-04-22 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.800 | 110,000 | 746,000 | 6.7818 | 3.045 | 3.023 | 3.045 | 3.001 | 3.045 | 245,615 | 3.0373 | -0.73% |
| 2005-04-21 | 0 | 6.850 | 6.800 | 6.850 | 6.700 | 7.000 | 532,000 | 3,644,200 | 6.8500 | 3.068 | 3.045 | 3.068 | 3.001 | 3.135 | 1,187,884 | 3.0678 | -0.72% |
| 2005-04-20 | 0 | 6.900 | 6.850 | 6.950 | 6.750 | 7.150 | 815,200 | 5,664,600 | 6.9487 | 3.090 | 3.068 | 3.113 | 3.023 | 3.202 | 1,820,231 | 3.1120 | 8.66% |
| 2005-04-19 | 0 | 6.350 | 6.350 | 6.500 | 6.350 | 6.350 | 12,000 | 76,200 | 6.3500 | 2.844 | 2.844 | 2.911 | 2.844 | 2.844 | 26,794 | 2.8439 | 0.79% |
| 2005-04-18 | 0 | 6.300 | 6.250 | 6.400 | 6.300 | 6.300 | 8,000 | 50,400 | 6.3000 | 2.821 | 2.799 | 2.866 | 2.821 | 2.821 | 17,863 | 2.8215 | -1.56% |
| 2005-04-15 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 26,000 | 167,000 | 6.4231 | 2.866 | 2.866 | 2.911 | 2.866 | 2.889 | 58,054 | 2.8766 | -0.78% |
| 2005-04-14 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.500 | 32,000 | 207,600 | 6.4875 | 2.889 | 2.866 | 2.911 | 2.889 | 2.911 | 71,452 | 2.9055 | 0.00% |
| 2005-04-13 | 0 | 6.450 | 6.450 | 6.650 | 6.450 | 6.450 | 82,000 | 528,900 | 6.4500 | 2.889 | 2.889 | 2.978 | 2.889 | 2.889 | 183,095 | 2.8887 | 0.00% |
| 2005-04-12 | 0 | 6.450 | 6.400 | 6.500 | - | - | 0 | 0 | - | 2.889 | 2.866 | 2.911 | - | - | 0 | - | 0.00% |
| 2005-04-11 | 0 | 6.450 | 6.450 | 6.700 | - | - | 0 | 0 | - | 2.889 | 2.889 | 3.001 | - | - | 0 | - | 0.00% |
| 2005-04-08 | 0 | 6.450 | 6.450 | 6.600 | 6.450 | 6.450 | 20,000 | 129,000 | 6.4500 | 2.889 | 2.889 | 2.956 | 2.889 | 2.889 | 44,657 | 2.8887 | -1.53% |
| 2005-04-07 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 84,000 | 549,000 | 6.5357 | 2.933 | 2.911 | 2.933 | 2.911 | 2.933 | 187,561 | 2.9271 | 0.77% |
| 2005-04-06 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.500 | 14,000 | 91,000 | 6.5000 | 2.911 | 2.911 | 2.956 | 2.911 | 2.911 | 31,260 | 2.9111 | 0.00% |
| 2005-04-04 | 0 | 6.500 | 6.500 | 6.600 | - | - | 0 | 0 | - | 2.911 | 2.911 | 2.956 | - | - | 0 | - | 0.00% |
| 2005-04-01 | 0 | 6.500 | 6.450 | 6.600 | - | - | 0 | 0 | - | 2.911 | 2.889 | 2.956 | - | - | 0 | - | 0.00% |
| 2005-03-31 | 0 | 6.500 | 6.450 | 6.550 | 6.400 | 6.500 | 60,000 | 387,000 | 6.4500 | 2.911 | 2.889 | 2.933 | 2.866 | 2.911 | 133,972 | 2.8887 | 1.56% |
| 2005-03-30 | 0 | 6.400 | 6.400 | 6.550 | 6.400 | 6.450 | 22,000 | 141,800 | 6.4455 | 2.866 | 2.866 | 2.933 | 2.866 | 2.889 | 49,123 | 2.8866 | -2.29% |
| 2005-03-29 | 0 | 6.550 | 6.350 | 6.550 | - | - | 0 | 0 | - | 2.933 | 2.844 | 2.933 | - | - | 0 | - | 0.00% |
| 2005-03-24 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 30,000 | 197,700 | 6.5900 | 2.933 | 2.933 | 2.956 | 2.933 | 2.956 | 66,986 | 2.9514 | -1.50% |
| 2005-03-23 | 0 | 6.650 | 6.500 | 6.650 | 6.550 | 6.650 | 160,000 | 1,056,200 | 6.6013 | 2.978 | 2.911 | 2.978 | 2.933 | 2.978 | 357,258 | 2.9564 | 0.76% |
| 2005-03-22 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.650 | 160,000 | 1,055,800 | 6.5988 | 2.956 | 2.933 | 2.978 | 2.933 | 2.978 | 357,258 | 2.9553 | 0.00% |
| 2005-03-21 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 4,000 | 26,300 | 6.5750 | 2.956 | 2.933 | 2.956 | 2.933 | 2.956 | 8,931 | 2.9446 | 0.76% |
| 2005-03-18 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.650 | 68,000 | 449,700 | 6.6132 | 2.933 | 2.933 | 2.978 | 2.933 | 2.978 | 151,835 | 2.9618 | -0.76% |
| 2005-03-17 | 0 | 6.600 | 6.550 | 6.650 | 6.550 | 6.600 | 42,000 | 276,700 | 6.5881 | 2.956 | 2.933 | 2.978 | 2.933 | 2.956 | 93,780 | 2.9505 | -0.75% |
| 2005-03-16 | 0 | 6.650 | 6.500 | 6.650 | 6.500 | 6.650 | 84,000 | 548,300 | 6.5274 | 2.978 | 2.911 | 2.978 | 2.911 | 2.978 | 187,561 | 2.9233 | 0.76% |
| 2005-03-15 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.600 | 134,000 | 875,400 | 6.5328 | 2.956 | 2.933 | 2.956 | 2.911 | 2.956 | 299,204 | 2.9258 | 0.76% |
| 2005-03-14 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.650 | 60,000 | 395,600 | 6.5933 | 2.933 | 2.933 | 2.956 | 2.911 | 2.978 | 133,972 | 2.9529 | -2.24% |
| 2005-03-11 | 0 | 6.700 | 6.550 | 6.700 | - | - | 0 | 0 | - | 3.001 | 2.933 | 3.001 | - | - | 0 | - | 0.00% |
| 2005-03-10 | 0 | 6.700 | 6.600 | 6.700 | 6.700 | 6.700 | 58,000 | 388,600 | 6.7000 | 3.001 | 2.956 | 3.001 | 3.001 | 3.001 | 129,506 | 3.0006 | 0.00% |
| 2005-03-09 | 0 | 6.700 | 6.650 | 6.750 | 6.650 | 6.750 | 244,000 | 1,635,000 | 6.7008 | 3.001 | 2.978 | 3.023 | 2.978 | 3.023 | 544,819 | 3.0010 | 0.00% |
| 2005-03-08 | 0 | 6.700 | 6.650 | 6.750 | 6.600 | 6.700 | 158,000 | 1,050,500 | 6.6487 | 3.001 | 2.978 | 3.023 | 2.956 | 3.001 | 352,793 | 2.9777 | 1.52% |
| 2005-03-07 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.650 | 212,000 | 1,398,900 | 6.5986 | 2.956 | 2.956 | 2.978 | 2.933 | 2.978 | 473,367 | 2.9552 | 0.00% |
| 2005-03-04 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.700 | 702,000 | 4,622,500 | 6.5848 | 2.956 | 2.933 | 2.956 | 2.911 | 3.001 | 1,567,471 | 2.9490 | 2.33% |
| 2005-03-03 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.500 | 80,000 | 516,300 | 6.4538 | 2.889 | 2.889 | 2.911 | 2.866 | 2.911 | 178,629 | 2.8903 | 0.00% |
| 2005-03-02 | 0 | 6.450 | 6.400 | 6.500 | 6.300 | 6.450 | 160,000 | 1,025,000 | 6.4063 | 2.889 | 2.866 | 2.911 | 2.821 | 2.889 | 357,258 | 2.8691 | 0.00% |
| 2005-03-01 | 0 | 6.450 | 6.400 | 6.450 | 6.300 | 6.450 | 250,000 | 1,601,100 | 6.4044 | 2.889 | 2.866 | 2.889 | 2.821 | 2.889 | 558,216 | 2.8682 | 1.57% |
| 2005-02-28 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.400 | 76,000 | 483,200 | 6.3579 | 2.844 | 2.844 | 2.866 | 2.844 | 2.866 | 169,698 | 2.8474 | 0.00% |
| 2005-02-25 | 0 | 6.350 | 6.300 | 6.350 | 6.350 | 6.450 | 141,840 | 903,000 | 6.3663 | 2.844 | 2.821 | 2.844 | 2.844 | 2.889 | 316,709 | 2.8512 | -0.78% |
| 2005-02-24 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.400 | 152,000 | 969,400 | 6.3776 | 2.866 | 2.866 | 2.889 | 2.844 | 2.866 | 339,395 | 2.8563 | 1.59% |
| 2005-02-23 | 0 | 6.300 | 6.300 | 6.350 | 6.250 | 6.350 | 238,000 | 1,503,500 | 6.3172 | 2.821 | 2.821 | 2.844 | 2.799 | 2.844 | 531,422 | 2.8292 | -0.79% |
| 2005-02-22 | 0 | 6.350 | 6.300 | 6.450 | 6.350 | 6.500 | 254,000 | 1,633,600 | 6.4315 | 2.844 | 2.821 | 2.889 | 2.844 | 2.911 | 567,148 | 2.8804 | -1.55% |
| 2005-02-21 | 0 | 6.450 | 6.450 | 6.500 | 6.300 | 6.500 | 430,000 | 2,761,000 | 6.4209 | 2.889 | 2.889 | 2.911 | 2.821 | 2.911 | 960,132 | 2.8756 | 2.38% |
| 2005-02-18 | 0 | 6.300 | 6.300 | 6.350 | 6.200 | 6.350 | 187,578 | 1,175,910 | 6.2689 | 2.821 | 2.821 | 2.844 | 2.777 | 2.844 | 418,836 | 2.8076 | -0.79% |
| 2005-02-17 | 0 | 6.350 | 6.250 | 6.350 | 6.250 | 6.350 | 176,000 | 1,100,800 | 6.2545 | 2.844 | 2.799 | 2.844 | 2.799 | 2.844 | 392,984 | 2.8011 | 0.79% |
| 2005-02-16 | 0 | 6.300 | 6.300 | 6.350 | 6.250 | 6.350 | 28,000 | 177,200 | 6.3286 | 2.821 | 2.821 | 2.844 | 2.799 | 2.844 | 62,520 | 2.8343 | -0.79% |
| 2005-02-15 | 0 | 6.350 | 6.300 | 6.350 | 6.200 | 6.350 | 84,000 | 529,100 | 6.2988 | 2.844 | 2.821 | 2.844 | 2.777 | 2.844 | 187,561 | 2.8210 | 1.60% |
| 2005-02-14 | 0 | 6.250 | 6.250 | 6.350 | - | - | 0 | 0 | - | 2.799 | 2.799 | 2.844 | - | - | 0 | - | 0.00% |
| 2005-02-08 | 0 | 6.250 | 6.250 | 6.350 | 6.150 | 6.350 | 408,000 | 2,558,000 | 6.2696 | 2.799 | 2.799 | 2.844 | 2.754 | 2.844 | 911,009 | 2.8079 | 2.46% |
| 2005-02-07 | 0 | 6.100 | 6.100 | 6.150 | 6.100 | 6.100 | 10,000 | 61,000 | 6.1000 | 2.732 | 2.732 | 2.754 | 2.732 | 2.732 | 22,329 | 2.7319 | 0.83% |
| 2005-02-04 | 0 | 6.050 | 6.000 | 6.250 | 6.000 | 6.050 | 24,000 | 144,200 | 6.0083 | 2.710 | 2.687 | 2.799 | 2.687 | 2.710 | 53,589 | 2.6909 | 0.83% |
| 2005-02-03 | 0 | 6.000 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.687 | 2.665 | 2.732 | - | - | 0 | - | 0.00% |
| 2005-02-02 | 0 | 6.000 | 6.000 | 6.150 | - | - | 0 | 0 | - | 2.687 | 2.687 | 2.754 | - | - | 0 | - | 0.00% |
| 2005-02-01 | 0 | 6.000 | 5.950 | 6.150 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 2.687 | 2.665 | 2.754 | 2.687 | 2.687 | 8,931 | 2.6871 | 0.84% |
| 2005-01-31 | 0 | 5.950 | 5.900 | 6.100 | 5.950 | 5.950 | 80,000 | 476,000 | 5.9500 | 2.665 | 2.642 | 2.732 | 2.665 | 2.665 | 178,629 | 2.6647 | -0.83% |
| 2005-01-28 | 0 | 6.000 | 5.950 | 6.200 | 5.950 | 6.000 | 120,000 | 718,100 | 5.9842 | 2.687 | 2.665 | 2.777 | 2.665 | 2.687 | 267,944 | 2.6800 | -0.83% |
| 2005-01-27 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.100 | 100,000 | 600,200 | 6.0020 | 2.710 | 2.665 | 2.710 | 2.665 | 2.732 | 223,286 | 2.6880 | 1.68% |
| 2005-01-26 | 0 | 5.950 | 5.950 | 6.150 | 5.950 | 6.000 | 328,000 | 1,956,400 | 5.9646 | 2.665 | 2.665 | 2.754 | 2.665 | 2.687 | 732,380 | 2.6713 | -0.83% |
| 2005-01-25 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.000 | 10,000 | 60,000 | 6.0000 | 2.687 | 2.687 | 2.754 | 2.687 | 2.687 | 22,329 | 2.6871 | 0.00% |
| 2005-01-24 | 0 | 6.000 | 5.950 | 6.200 | 6.000 | 6.000 | 50,000 | 300,000 | 6.0000 | 2.687 | 2.665 | 2.777 | 2.687 | 2.687 | 111,643 | 2.6871 | 0.00% |
| 2005-01-21 | 0 | 6.000 | 5.900 | 6.300 | 6.000 | 6.050 | 20,000 | 120,200 | 6.0100 | 2.687 | 2.642 | 2.821 | 2.687 | 2.710 | 44,657 | 2.6916 | -1.64% |
| 2005-01-20 | 0 | 6.100 | 6.050 | 6.350 | - | - | 0 | 0 | - | 2.732 | 2.710 | 2.844 | - | - | 0 | - | 0.00% |
| 2005-01-19 | 0 | 6.100 | 6.100 | 6.400 | - | - | 0 | 0 | - | 2.732 | 2.732 | 2.866 | - | - | 0 | - | 0.00% |
| 2005-01-18 | 0 | 6.100 | 6.050 | 6.300 | 6.100 | 6.100 | 46,000 | 280,600 | 6.1000 | 2.732 | 2.710 | 2.821 | 2.732 | 2.732 | 102,712 | 2.7319 | -1.61% |
| 2005-01-17 | 0 | 6.200 | 6.100 | 6.200 | 6.250 | 6.250 | 12,000 | 75,000 | 6.2500 | 2.777 | 2.732 | 2.777 | 2.799 | 2.799 | 26,794 | 2.7991 | -0.80% |
| 2005-01-14 | 0 | 6.250 | 6.150 | 6.300 | - | - | 0 | 0 | - | 2.799 | 2.754 | 2.821 | - | - | 0 | - | 0.00% |
| 2005-01-13 | 0 | 6.250 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.799 | 2.732 | 2.844 | - | - | 0 | - | 0.00% |
| 2005-01-12 | 0 | 6.250 | 6.050 | 6.250 | - | - | 0 | 0 | - | 2.799 | 2.710 | 2.799 | - | - | 0 | - | -0.79% |
| 2005-01-11 | 0 | 6.300 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.821 | 2.732 | 2.821 | - | - | 0 | - | -0.79% |
| 2005-01-10 | 0 | 6.350 | 6.100 | 6.350 | 6.300 | 6.400 | 44,000 | 279,000 | 6.3409 | 2.844 | 2.732 | 2.844 | 2.821 | 2.866 | 98,246 | 2.8398 | 2.42% |
| 2005-01-07 | 0 | 6.200 | 6.200 | 6.350 | 6.100 | 6.200 | 54,000 | 332,800 | 6.1630 | 2.777 | 2.777 | 2.844 | 2.732 | 2.777 | 120,575 | 2.7601 | -1.59% |
| 2005-01-06 | 0 | 6.300 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.821 | 2.732 | 2.844 | - | - | 0 | - | 0.00% |
| 2005-01-05 | 0 | 6.300 | 6.000 | 6.400 | 5.800 | 6.400 | 166,000 | 1,048,100 | 6.3139 | 2.821 | 2.687 | 2.866 | 2.598 | 2.866 | 370,655 | 2.8277 | -1.56% |
| 2005-01-04 | 0 | 6.400 | 6.400 | 6.500 | 6.300 | 6.300 | 16,000 | 100,800 | 6.3000 | 2.866 | 2.866 | 2.911 | 2.821 | 2.821 | 35,726 | 2.8215 | 0.79% |
| 2005-01-03 | 0 | 6.350 | 6.350 | 6.500 | - | - | 0 | 0 | - | 2.844 | 2.844 | 2.911 | - | - | 0 | - | 0.00% |
| 2004-12-31 | 0 | 6.350 | 6.350 | 6.450 | 6.300 | 6.300 | 2,000 | 12,600 | 6.3000 | 2.844 | 2.844 | 2.889 | 2.821 | 2.821 | 4,466 | 2.8215 | -1.55% |
| 2004-12-30 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.450 | 130,000 | 838,500 | 6.4500 | 2.889 | 2.889 | 2.911 | 2.889 | 2.889 | 290,272 | 2.8887 | 0.78% |
| 2004-12-29 | 0 | 6.400 | 6.400 | 6.450 | 6.200 | 6.400 | 70,000 | 447,200 | 6.3886 | 2.866 | 2.866 | 2.889 | 2.777 | 2.866 | 156,301 | 2.8612 | 0.00% |
| 2004-12-28 | 0 | 6.400 | 6.250 | 6.400 | - | - | 0 | 0 | - | 2.866 | 2.799 | 2.866 | - | - | 0 | - | -0.78% |
| 2004-12-24 | 0 | 6.450 | 6.300 | 6.500 | 6.400 | 6.550 | 84,000 | 541,300 | 6.4440 | 2.889 | 2.821 | 2.911 | 2.866 | 2.933 | 187,561 | 2.8860 | 2.38% |
| 2004-12-23 | 0 | 6.300 | 6.200 | 6.400 | 6.200 | 6.300 | 38,000 | 238,200 | 6.2684 | 2.821 | 2.777 | 2.866 | 2.777 | 2.821 | 84,849 | 2.8073 | 1.61% |
| 2004-12-22 | 0 | 6.200 | 6.100 | 6.250 | - | - | 0 | 0 | - | 2.777 | 2.732 | 2.799 | - | - | 0 | - | 0.00% |
| 2004-12-21 | 0 | 6.200 | 6.150 | 6.200 | 6.200 | 6.250 | 24,000 | 149,200 | 6.2167 | 2.777 | 2.754 | 2.777 | 2.777 | 2.799 | 53,589 | 2.7842 | 0.49% |
| 2004-12-20 | 0 | 6.250 | 6.250 | 6.350 | 6.250 | 6.350 | 42,000 | 264,300 | 6.2929 | 2.763 | 2.763 | 2.807 | 2.763 | 2.807 | 94,996 | 2.7822 | -0.79% |
| 2004-12-17 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 38,000 | 239,400 | 6.3000 | 2.785 | 2.785 | 2.830 | 2.785 | 2.785 | 85,949 | 2.7854 | 1.61% |
| 2004-12-16 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.250 | 24,000 | 149,500 | 6.2292 | 2.741 | 2.741 | 2.785 | 2.741 | 2.763 | 54,284 | 2.7541 | 0.00% |
| 2004-12-15 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.300 | 14,000 | 87,800 | 6.2714 | 2.741 | 2.741 | 2.785 | 2.741 | 2.785 | 31,665 | 2.7727 | -0.80% |
| 2004-12-14 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.300 | 40,000 | 250,100 | 6.2525 | 2.763 | 2.741 | 2.785 | 2.763 | 2.785 | 90,473 | 2.7644 | 0.81% |
| 2004-12-13 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.250 | 82,000 | 508,800 | 6.2049 | 2.741 | 2.741 | 2.763 | 2.741 | 2.763 | 185,469 | 2.7433 | -0.80% |
| 2004-12-10 | 0 | 6.250 | 6.150 | 6.250 | 6.200 | 6.300 | 112,000 | 698,400 | 6.2357 | 2.763 | 2.719 | 2.763 | 2.741 | 2.785 | 253,323 | 2.7570 | -1.57% |
| 2004-12-09 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 90,000 | 573,500 | 6.3722 | 2.807 | 2.785 | 2.807 | 2.785 | 2.830 | 203,563 | 2.8173 | 0.79% |
| 2004-12-08 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.450 | 150,000 | 951,300 | 6.3420 | 2.785 | 2.785 | 2.807 | 2.785 | 2.852 | 339,272 | 2.8039 | -3.08% |
| 2004-12-07 | 0 | 6.500 | 6.500 | 6.550 | 6.400 | 6.550 | 606,000 | 3,928,500 | 6.4827 | 2.874 | 2.874 | 2.896 | 2.830 | 2.896 | 1,370,660 | 2.8661 | 0.78% |
| 2004-12-06 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.550 | 234,000 | 1,511,300 | 6.4585 | 2.852 | 2.830 | 2.874 | 2.830 | 2.896 | 529,265 | 2.8555 | 0.78% |
| 2004-12-03 | 0 | 6.400 | 6.350 | 6.450 | 6.400 | 6.500 | 116,000 | 746,400 | 6.4345 | 2.830 | 2.807 | 2.852 | 2.830 | 2.874 | 262,371 | 2.8448 | 0.00% |
| 2004-12-02 | 0 | 6.400 | 6.450 | 6.500 | 6.250 | 6.450 | 566,000 | 3,589,400 | 6.3417 | 2.830 | 2.852 | 2.874 | 2.763 | 2.852 | 1,280,188 | 2.8038 | 3.23% |
| 2004-12-01 | 0 | 6.200 | 6.200 | 6.300 | 6.200 | 6.300 | 28,000 | 175,400 | 6.2643 | 2.741 | 2.741 | 2.785 | 2.741 | 2.785 | 63,331 | 2.7696 | -1.59% |
| 2004-11-30 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 388,000 | 2,441,000 | 6.2912 | 2.785 | 2.763 | 2.785 | 2.763 | 2.785 | 877,584 | 2.7815 | 0.00% |
| 2004-11-29 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.300 | 230,000 | 1,443,700 | 6.2770 | 2.785 | 2.763 | 2.785 | 2.763 | 2.785 | 520,218 | 2.7752 | 0.00% |
| 2004-11-26 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.300 | 1,010,000 | 6,354,300 | 6.2914 | 2.785 | 2.763 | 2.785 | 2.741 | 2.785 | 2,284,434 | 2.7816 | 0.80% |
| 2004-11-25 | 0 | 6.250 | 6.200 | 6.250 | 6.250 | 6.300 | 58,000 | 362,800 | 6.2552 | 2.763 | 2.741 | 2.763 | 2.763 | 2.785 | 131,185 | 2.7656 | 0.00% |
| 2004-11-24 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 632,400 | 3,982,620 | 6.2976 | 2.763 | 2.763 | 2.785 | 2.763 | 2.785 | 1,430,372 | 2.7843 | -0.79% |
| 2004-11-23 | 0 | 6.300 | 6.250 | 6.300 | 6.200 | 6.300 | 428,000 | 2,692,500 | 6.2909 | 2.785 | 2.763 | 2.785 | 2.741 | 2.785 | 968,057 | 2.7813 | 0.80% |
| 2004-11-22 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.300 | 38,200 | 237,860 | 6.2267 | 2.763 | 2.741 | 2.763 | 2.741 | 2.785 | 86,401 | 2.7530 | 0.00% |
| 2004-11-19 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 138,000 | 860,600 | 6.2362 | 2.763 | 2.763 | 2.785 | 2.741 | 2.785 | 312,131 | 2.7572 | 0.00% |
| 2004-11-18 | 0 | 6.250 | 6.200 | 6.300 | 6.200 | 6.250 | 122,000 | 762,200 | 6.2475 | 2.763 | 2.741 | 2.785 | 2.741 | 2.763 | 275,942 | 2.7622 | 0.81% |
| 2004-11-17 | 0 | 6.200 | 6.200 | 6.300 | 6.150 | 6.250 | 84,200 | 522,110 | 6.2008 | 2.741 | 2.741 | 2.785 | 2.719 | 2.763 | 190,445 | 2.7415 | 0.81% |
| 2004-11-16 | 0 | 6.150 | 6.100 | 6.250 | 6.150 | 6.150 | 4,000 | 24,600 | 6.1500 | 2.719 | 2.697 | 2.763 | 2.719 | 2.719 | 9,047 | 2.7191 | -0.81% |
| 2004-11-15 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.400 | 72,000 | 449,400 | 6.2417 | 2.741 | 2.741 | 2.763 | 2.741 | 2.830 | 162,851 | 2.7596 | -1.59% |
| 2004-11-12 | 0 | 6.300 | 6.250 | 6.300 | 6.100 | 6.300 | 336,000 | 2,081,100 | 6.1938 | 2.785 | 2.763 | 2.785 | 2.697 | 2.785 | 759,970 | 2.7384 | 4.13% |
| 2004-11-11 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 54,000 | 325,400 | 6.0259 | 2.675 | 2.653 | 2.697 | 2.653 | 2.675 | 122,138 | 2.6642 | 0.00% |
| 2004-11-10 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 72,000 | 433,000 | 6.0139 | 2.675 | 2.653 | 2.697 | 2.653 | 2.675 | 162,851 | 2.6589 | 0.83% |
| 2004-11-09 | 0 | 6.000 | 5.950 | 6.100 | 6.000 | 6.050 | 48,000 | 288,500 | 6.0104 | 2.653 | 2.631 | 2.697 | 2.653 | 2.675 | 108,567 | 2.6573 | -1.64% |
| 2004-11-08 | 0 | 6.100 | 6.050 | 6.100 | 6.050 | 6.100 | 70,000 | 426,900 | 6.0986 | 2.697 | 2.675 | 2.697 | 2.675 | 2.697 | 158,327 | 2.6963 | 1.67% |
| 2004-11-05 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.100 | 99,200 | 595,900 | 6.0071 | 2.653 | 2.631 | 2.675 | 2.653 | 2.697 | 224,372 | 2.6559 | 0.84% |
| 2004-11-04 | 0 | 5.950 | 5.900 | 6.000 | 5.800 | 6.000 | 94,000 | 555,600 | 5.9106 | 2.631 | 2.609 | 2.653 | 2.564 | 2.653 | 212,611 | 2.6132 | 3.48% |
| 2004-11-03 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.800 | 16,000 | 92,200 | 5.7625 | 2.542 | 2.542 | 2.586 | 2.542 | 2.564 | 36,189 | 2.5477 | 0.88% |
| 2004-11-02 | 0 | 5.700 | 5.600 | 5.900 | 5.700 | 5.700 | 12,000 | 68,400 | 5.7000 | 2.520 | 2.476 | 2.609 | 2.520 | 2.520 | 27,142 | 2.5201 | 0.00% |
| 2004-11-01 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 38,000 | 218,100 | 5.7395 | 2.520 | 2.520 | 2.542 | 2.520 | 2.564 | 85,949 | 2.5376 | -1.72% |
| 2004-10-29 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.800 | 6,000 | 34,800 | 5.8000 | 2.564 | 2.542 | 2.564 | 2.564 | 2.564 | 13,571 | 2.5643 | 0.00% |
| 2004-10-28 | 0 | 5.800 | 5.700 | 5.900 | 5.800 | 5.900 | 96,000 | 563,800 | 5.8729 | 2.564 | 2.520 | 2.609 | 2.564 | 2.609 | 217,134 | 2.5965 | -0.85% |
| 2004-10-27 | 0 | 5.850 | 5.750 | 5.850 | - | - | 0 | 0 | - | 2.586 | 2.542 | 2.586 | - | - | 0 | - | -0.85% |
| 2004-10-26 | 0 | 5.900 | 5.700 | 5.950 | - | - | 0 | 0 | - | 2.609 | 2.520 | 2.631 | - | - | 0 | - | 0.00% |
| 2004-10-25 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 2.609 | 2.564 | 2.609 | - | - | 0 | - | 0.00% |
| 2004-10-21 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 36,000 | 213,500 | 5.9306 | 2.609 | 2.609 | 2.631 | 2.609 | 2.631 | 81,425 | 2.6220 | -3.28% |
| 2004-10-20 | 0 | 6.100 | 6.050 | 6.100 | 6.000 | 6.100 | 92,000 | 555,200 | 6.0348 | 2.697 | 2.675 | 2.697 | 2.653 | 2.697 | 208,087 | 2.6681 | 1.67% |
| 2004-10-19 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.000 | 14,000 | 83,800 | 5.9857 | 2.653 | 2.631 | 2.675 | 2.631 | 2.653 | 31,665 | 2.6464 | 0.84% |
| 2004-10-18 | 0 | 5.950 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.631 | 2.609 | 2.675 | - | - | 0 | - | 0.00% |
| 2004-10-15 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 30,000 | 179,800 | 5.9933 | 2.631 | 2.609 | 2.653 | 2.631 | 2.653 | 67,854 | 2.6498 | -1.65% |
| 2004-10-14 | 0 | 6.050 | 6.000 | 6.100 | 6.000 | 6.050 | 26,000 | 156,300 | 6.0115 | 2.675 | 2.653 | 2.697 | 2.653 | 2.675 | 58,807 | 2.6578 | -0.82% |
| 2004-10-13 | 0 | 6.100 | 5.950 | 6.100 | 6.000 | 6.100 | 66,000 | 398,200 | 6.0333 | 2.697 | 2.631 | 2.697 | 2.653 | 2.697 | 149,280 | 2.6675 | 1.67% |
| 2004-10-12 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.000 | 110,000 | 660,000 | 6.0000 | 2.653 | 2.653 | 2.675 | 2.653 | 2.653 | 248,800 | 2.6527 | 0.00% |
| 2004-10-11 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 80,000 | 480,000 | 6.0000 | 2.653 | 2.631 | 2.675 | 2.653 | 2.653 | 180,945 | 2.6527 | -0.83% |
| 2004-10-08 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 78,000 | 471,100 | 6.0397 | 2.675 | 2.653 | 2.675 | 2.653 | 2.675 | 176,422 | 2.6703 | 0.00% |
| 2004-10-07 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.050 | 26,000 | 157,100 | 6.0423 | 2.675 | 2.675 | 2.697 | 2.653 | 2.675 | 58,807 | 2.6714 | 0.83% |
| 2004-10-06 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.000 | 24,000 | 144,000 | 6.0000 | 2.653 | 2.653 | 2.697 | 2.653 | 2.653 | 54,284 | 2.6527 | 0.00% |
| 2004-10-05 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.050 | 112,000 | 675,100 | 6.0277 | 2.653 | 2.653 | 2.697 | 2.653 | 2.675 | 253,323 | 2.6650 | 0.00% |
| 2004-10-04 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.050 | 246,000 | 1,478,500 | 6.0102 | 2.653 | 2.631 | 2.675 | 2.653 | 2.675 | 556,407 | 2.6572 | 0.00% |
| 2004-09-30 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 42,000 | 252,000 | 6.0000 | 2.653 | 2.609 | 2.653 | 2.653 | 2.653 | 94,996 | 2.6527 | 0.84% |
| 2004-09-28 | 0 | 5.950 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.631 | 2.586 | 2.653 | - | - | 0 | - | 0.00% |
| 2004-09-27 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 5.950 | 14,000 | 83,100 | 5.9357 | 2.631 | 2.609 | 2.653 | 2.609 | 2.631 | 31,665 | 2.6243 | -2.46% |
| 2004-09-24 | 0 | 6.100 | 5.850 | 6.100 | 6.100 | 6.100 | 4,000 | 24,400 | 6.1000 | 2.697 | 2.586 | 2.697 | 2.697 | 2.697 | 9,047 | 2.6969 | 1.67% |
| 2004-09-23 | 0 | 6.000 | 5.800 | 6.050 | - | - | 0 | 0 | - | 2.653 | 2.564 | 2.675 | - | - | 0 | - | 0.00% |
| 2004-09-22 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 4,000 | 24,000 | 6.0000 | 2.653 | 2.631 | 2.675 | 2.653 | 2.653 | 9,047 | 2.6527 | 0.84% |
| 2004-09-21 | 0 | 5.950 | 5.850 | 5.950 | 6.000 | 6.050 | 22,000 | 132,200 | 6.0091 | 2.631 | 2.586 | 2.631 | 2.653 | 2.675 | 49,760 | 2.6568 | 0.00% |
| 2004-09-20 | 0 | 5.950 | 5.900 | 6.100 | - | - | 0 | 0 | - | 2.631 | 2.609 | 2.697 | - | - | 0 | - | 0.00% |
| 2004-09-17 | 0 | 5.950 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.631 | 2.609 | 2.675 | - | - | 0 | - | 0.00% |
| 2004-09-16 | 0 | 5.950 | 5.900 | 6.150 | 5.900 | 6.100 | 62,000 | 371,500 | 5.9919 | 2.631 | 2.609 | 2.719 | 2.609 | 2.697 | 140,233 | 2.6492 | 1.71% |
| 2004-09-15 | 0 | 5.950 | 5.950 | 6.050 | 5.950 | 5.950 | 6,000 | 35,700 | 5.9500 | 2.586 | 2.586 | 2.630 | 2.586 | 2.586 | 13,803 | 2.5864 | 0.00% |
| 2004-09-14 | 0 | 5.950 | 5.900 | 6.050 | 5.950 | 6.000 | 34,000 | 203,300 | 5.9794 | 2.586 | 2.565 | 2.630 | 2.586 | 2.608 | 78,216 | 2.5992 | -0.83% |
| 2004-09-13 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.608 | 2.565 | 2.608 | - | - | 0 | - | 0.00% |
| 2004-09-10 | 0 | 6.000 | 5.900 | 6.000 | - | - | 0 | 0 | - | 2.608 | 2.565 | 2.608 | - | - | 0 | - | 0.00% |
| 2004-09-09 | 0 | 6.000 | 5.900 | 6.000 | 6.050 | 6.100 | 50,000 | 304,000 | 6.0800 | 2.608 | 2.565 | 2.608 | 2.630 | 2.652 | 115,024 | 2.6429 | -0.83% |
| 2004-09-08 | 0 | 6.050 | 5.950 | 6.050 | - | - | 0 | 0 | - | 2.630 | 2.586 | 2.630 | - | - | 0 | - | 0.00% |
| 2004-09-07 | 0 | 6.050 | 5.900 | 6.050 | 6.000 | 6.050 | 18,000 | 108,700 | 6.0389 | 2.630 | 2.565 | 2.630 | 2.608 | 2.630 | 41,409 | 2.6251 | 0.83% |
| 2004-09-06 | 0 | 6.000 | 5.800 | 6.000 | 5.900 | 6.000 | 122,000 | 720,200 | 5.9033 | 2.608 | 2.521 | 2.608 | 2.565 | 2.608 | 280,658 | 2.5661 | 1.69% |
| 2004-09-03 | 0 | 5.900 | 5.800 | 5.900 | 5.800 | 5.900 | 10,400 | 61,040 | 5.8692 | 2.565 | 2.521 | 2.565 | 2.521 | 2.565 | 23,925 | 2.5513 | 1.72% |
| 2004-09-02 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.900 | 26,640 | 156,648 | 5.8802 | 2.521 | 2.521 | 2.565 | 2.521 | 2.565 | 61,285 | 2.5561 | -1.69% |
| 2004-09-01 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 44,000 | 257,600 | 5.8545 | 2.565 | 2.543 | 2.565 | 2.521 | 2.565 | 101,221 | 2.5449 | 2.61% |
| 2004-08-31 | 0 | 5.750 | 5.750 | 6.100 | - | - | 0 | 0 | - | 2.499 | 2.499 | 2.652 | - | - | 0 | - | 0.00% |
| 2004-08-30 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.800 | 54,000 | 312,700 | 5.7907 | 2.499 | 2.499 | 2.521 | 2.499 | 2.521 | 124,226 | 2.5172 | -1.71% |
| 2004-08-27 | 0 | 5.850 | 5.700 | 5.950 | - | - | 0 | 0 | - | 2.543 | 2.478 | 2.586 | - | - | 0 | - | 0.00% |
| 2004-08-26 | 0 | 5.850 | 5.800 | 5.950 | - | - | 0 | 0 | - | 2.543 | 2.521 | 2.586 | - | - | 0 | - | 0.00% |
| 2004-08-25 | 0 | 5.850 | 5.700 | 5.850 | - | - | 0 | 0 | - | 2.543 | 2.478 | 2.543 | - | - | 0 | - | -0.85% |
| 2004-08-24 | 0 | 5.900 | 5.700 | 5.950 | 5.800 | 5.900 | 14,000 | 82,000 | 5.8571 | 2.565 | 2.478 | 2.586 | 2.521 | 2.565 | 32,207 | 2.5461 | 4.42% |
| 2004-08-23 | 0 | 5.650 | 5.600 | 6.050 | 5.650 | 5.650 | 22,000 | 124,300 | 5.6500 | 2.456 | 2.434 | 2.630 | 2.456 | 2.456 | 50,611 | 2.4560 | 0.00% |
| 2004-08-20 | 0 | 5.650 | 5.600 | 5.950 | - | - | 0 | 0 | - | 2.456 | 2.434 | 2.586 | - | - | 0 | - | 0.00% |
| 2004-08-19 | 0 | 5.650 | 5.550 | 5.900 | - | - | 0 | 0 | - | 2.456 | 2.413 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-08-18 | 0 | 5.650 | 5.500 | 5.900 | - | - | 0 | 0 | - | 2.456 | 2.391 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-08-17 | 0 | 5.650 | 5.500 | 5.950 | - | - | 0 | 0 | - | 2.456 | 2.391 | 2.586 | - | - | 0 | - | 0.00% |
| 2004-08-16 | 0 | 5.650 | 5.500 | 5.900 | - | - | 0 | 0 | - | 2.456 | 2.391 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-08-13 | 0 | 5.650 | 5.600 | 5.900 | - | - | 0 | 0 | - | 2.456 | 2.434 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-08-12 | 0 | 5.650 | 5.750 | 5.850 | 5.600 | 5.650 | 30,000 | 168,500 | 5.6167 | 2.456 | 2.499 | 2.543 | 2.434 | 2.456 | 69,014 | 2.4415 | -2.59% |
| 2004-08-11 | 0 | 5.800 | 5.650 | 5.950 | - | - | 0 | 0 | - | 2.521 | 2.456 | 2.586 | - | - | 0 | - | 0.00% |
| 2004-08-10 | 0 | 5.800 | 5.650 | 5.900 | - | - | 0 | 0 | - | 2.521 | 2.456 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-08-09 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.521 | 2.478 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-08-06 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.521 | 2.478 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-08-05 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.800 | 16,000 | 91,600 | 5.7250 | 2.521 | 2.521 | 2.565 | 2.478 | 2.521 | 36,808 | 2.4886 | 1.75% |
| 2004-08-04 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.700 | 12,000 | 68,400 | 5.7000 | 2.478 | 2.478 | 2.521 | 2.478 | 2.478 | 27,606 | 2.4777 | -0.87% |
| 2004-08-03 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.800 | 84,000 | 482,800 | 5.7476 | 2.499 | 2.499 | 2.521 | 2.478 | 2.521 | 193,240 | 2.4984 | -0.86% |
| 2004-08-02 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 6.000 | 40,000 | 233,600 | 5.8400 | 2.521 | 2.499 | 2.521 | 2.521 | 2.608 | 92,019 | 2.5386 | -1.69% |
| 2004-07-30 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.565 | 2.543 | 2.608 | - | - | 0 | - | 0.00% |
| 2004-07-29 | 0 | 5.900 | 5.800 | 5.950 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.565 | 2.521 | 2.586 | 2.565 | 2.565 | 46,010 | 2.5647 | 0.85% |
| 2004-07-28 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 30,000 | 175,900 | 5.8633 | 2.543 | 2.521 | 2.543 | 2.543 | 2.565 | 69,014 | 2.5487 | 0.00% |
| 2004-07-27 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 14,000 | 81,700 | 5.8357 | 2.543 | 2.543 | 2.565 | 2.521 | 2.543 | 32,207 | 2.5367 | 0.00% |
| 2004-07-26 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.850 | 16,000 | 93,600 | 5.8500 | 2.543 | 2.543 | 2.565 | 2.543 | 2.543 | 36,808 | 2.5429 | -0.85% |
| 2004-07-23 | 0 | 5.900 | 5.800 | 5.900 | 5.850 | 5.900 | 30,000 | 176,000 | 5.8667 | 2.565 | 2.521 | 2.565 | 2.543 | 2.565 | 69,014 | 2.5502 | 0.85% |
| 2004-07-22 | 0 | 5.850 | 5.850 | 5.900 | - | - | 0 | 0 | - | 2.543 | 2.543 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-07-21 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 42,000 | 245,700 | 5.8500 | 2.543 | 2.521 | 2.565 | 2.543 | 2.543 | 96,620 | 2.5429 | 1.74% |
| 2004-07-20 | 0 | 5.750 | 5.800 | 5.900 | 5.750 | 5.750 | 120,000 | 690,000 | 5.7500 | 2.499 | 2.521 | 2.565 | 2.499 | 2.499 | 276,057 | 2.4995 | -0.86% |
| 2004-07-19 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.800 | 10,000 | 58,000 | 5.8000 | 2.521 | 2.499 | 2.543 | 2.521 | 2.521 | 23,005 | 2.5212 | -1.69% |
| 2004-07-16 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 2.565 | 2.521 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-07-15 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 42,000 | 247,200 | 5.8857 | 2.565 | 2.543 | 2.565 | 2.543 | 2.565 | 96,620 | 2.5585 | 0.85% |
| 2004-07-14 | 0 | 5.850 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.543 | 2.478 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-07-13 | 0 | 5.850 | 5.750 | 5.900 | 5.850 | 5.850 | 8,000 | 46,800 | 5.8500 | 2.543 | 2.499 | 2.565 | 2.543 | 2.543 | 18,404 | 2.5429 | 0.86% |
| 2004-07-12 | 0 | 5.800 | 5.800 | 5.900 | 5.750 | 5.750 | 20,000 | 115,000 | 5.7500 | 2.521 | 2.521 | 2.565 | 2.499 | 2.499 | 46,010 | 2.4995 | -1.69% |
| 2004-07-09 | 0 | 5.900 | 5.800 | 5.950 | - | - | 0 | 0 | - | 2.565 | 2.521 | 2.586 | - | - | 0 | - | 0.00% |
| 2004-07-08 | 0 | 5.900 | 5.700 | 5.950 | 5.900 | 5.950 | 54,000 | 319,300 | 5.9130 | 2.565 | 2.478 | 2.586 | 2.565 | 2.586 | 124,226 | 2.5703 | -1.67% |
| 2004-07-07 | 0 | 6.000 | 5.900 | 6.000 | 6.000 | 6.000 | 26,000 | 156,000 | 6.0000 | 2.608 | 2.565 | 2.608 | 2.608 | 2.608 | 59,812 | 2.6082 | 1.69% |
| 2004-07-06 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.000 | 46,000 | 274,400 | 5.9652 | 2.565 | 2.565 | 2.608 | 2.565 | 2.608 | 105,822 | 2.5930 | 0.00% |
| 2004-07-05 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.565 | 2.543 | 2.608 | - | - | 0 | - | 0.00% |
| 2004-07-02 | 0 | 5.900 | 5.700 | 6.100 | - | - | 0 | 0 | - | 2.565 | 2.478 | 2.652 | - | - | 0 | - | 0.00% |
| 2004-06-30 | 0 | 5.900 | 5.800 | 6.000 | 5.900 | 6.000 | 64,000 | 380,400 | 5.9438 | 2.565 | 2.521 | 2.608 | 2.565 | 2.608 | 147,231 | 2.5837 | 0.00% |
| 2004-06-29 | 0 | 5.900 | 5.700 | 5.950 | - | - | 0 | 0 | - | 2.565 | 2.478 | 2.586 | - | - | 0 | - | 0.00% |
| 2004-06-28 | 0 | 5.900 | 5.700 | 5.900 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 2.565 | 2.478 | 2.565 | 2.565 | 2.565 | 13,803 | 2.5647 | 1.72% |
| 2004-06-25 | 0 | 5.800 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.521 | 2.478 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-06-24 | 0 | 5.800 | 5.700 | 5.900 | 5.700 | 5.800 | 44,000 | 253,200 | 5.7545 | 2.521 | 2.478 | 2.565 | 2.478 | 2.521 | 101,221 | 2.5015 | 4.50% |
| 2004-06-23 | 0 | 5.550 | 5.550 | 5.700 | - | - | 0 | 0 | - | 2.413 | 2.413 | 2.478 | - | - | 0 | - | 0.91% |
| 2004-06-21 | 0 | 5.500 | 5.500 | 5.900 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 2.391 | 2.391 | 2.565 | 2.391 | 2.391 | 46,010 | 2.3908 | -1.79% |
| 2004-06-18 | 0 | 5.600 | 5.550 | 5.700 | 5.500 | 5.600 | 52,000 | 290,400 | 5.5846 | 2.434 | 2.413 | 2.478 | 2.391 | 2.434 | 119,625 | 2.4276 | 0.00% |
| 2004-06-17 | 0 | 5.600 | 5.300 | 5.600 | 5.600 | 5.750 | 18,000 | 102,400 | 5.6889 | 2.434 | 2.304 | 2.434 | 2.434 | 2.499 | 41,409 | 2.4729 | -3.45% |
| 2004-06-16 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.900 | 112,000 | 650,600 | 5.8089 | 2.521 | 2.499 | 2.543 | 2.521 | 2.565 | 257,654 | 2.5251 | -3.33% |
| 2004-06-15 | 0 | 6.000 | 5.900 | 6.000 | 5.900 | 6.000 | 12,000 | 71,600 | 5.9667 | 2.608 | 2.565 | 2.608 | 2.565 | 2.608 | 27,606 | 2.5937 | 0.00% |
| 2004-06-14 | 0 | 6.000 | 6.000 | 6.150 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.608 | 2.608 | 2.673 | 2.608 | 2.608 | 4,601 | 2.6082 | -0.83% |
| 2004-06-11 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.300 | 24,000 | 148,700 | 6.1958 | 2.630 | 2.630 | 2.695 | 2.630 | 2.739 | 55,211 | 2.6933 | 0.00% |
| 2004-06-10 | 0 | 6.050 | 6.100 | 6.150 | 6.050 | 6.150 | 24,000 | 146,600 | 6.1083 | 2.630 | 2.652 | 2.673 | 2.630 | 2.673 | 55,211 | 2.6552 | 0.83% |
| 2004-06-09 | 0 | 6.000 | 5.950 | 6.150 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 2.608 | 2.586 | 2.673 | 2.608 | 2.608 | 4,601 | 2.6082 | 0.00% |
| 2004-06-08 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.050 | 30,000 | 180,500 | 6.0167 | 2.608 | 2.608 | 2.630 | 2.608 | 2.630 | 69,014 | 2.6154 | -0.83% |
| 2004-06-07 | 0 | 6.050 | 6.000 | 6.150 | - | - | 0 | 0 | - | 2.630 | 2.608 | 2.673 | - | - | 0 | - | 0.00% |
| 2004-06-04 | 0 | 6.050 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.630 | 2.586 | 2.652 | - | - | 0 | - | 0.00% |
| 2004-06-03 | 0 | 6.050 | 5.950 | 6.100 | 6.050 | 6.050 | 4,000 | 24,200 | 6.0500 | 2.630 | 2.586 | 2.652 | 2.630 | 2.630 | 9,202 | 2.6299 | -1.63% |
| 2004-06-02 | 0 | 6.150 | 5.800 | 6.400 | - | - | 0 | 0 | - | 2.673 | 2.521 | 2.782 | - | - | 0 | - | 0.00% |
| 2004-06-01 | 0 | 6.150 | 5.850 | 6.500 | - | - | 0 | 0 | - | 2.673 | 2.543 | 2.825 | - | - | 0 | - | 0.00% |
| 2004-05-31 | 0 | 6.150 | 5.850 | 6.450 | - | - | 0 | 0 | - | 2.673 | 2.543 | 2.804 | - | - | 0 | - | 0.00% |
| 2004-05-28 | 0 | 6.150 | 5.900 | 6.300 | - | - | 0 | 0 | - | 2.673 | 2.565 | 2.739 | - | - | 0 | - | 0.00% |
| 2004-05-27 | 0 | 6.150 | 5.950 | 6.150 | 6.000 | 6.150 | 8,000 | 48,300 | 6.0375 | 2.673 | 2.586 | 2.673 | 2.608 | 2.673 | 18,404 | 2.6245 | 6.03% |
| 2004-05-25 | 0 | 5.800 | 5.700 | 6.200 | - | - | 0 | 0 | - | 2.521 | 2.478 | 2.695 | - | - | 0 | - | 0.00% |
| 2004-05-24 | 0 | 5.800 | 5.800 | 6.200 | - | - | 0 | 0 | - | 2.521 | 2.521 | 2.695 | - | - | 0 | - | 0.00% |
| 2004-05-21 | 0 | 5.800 | 5.800 | 6.500 | - | - | 0 | 0 | - | 2.521 | 2.521 | 2.825 | - | - | 0 | - | 0.87% |
| 2004-05-20 | 0 | 5.750 | 5.600 | 6.100 | - | - | 0 | 0 | - | 2.499 | 2.434 | 2.652 | - | - | 0 | - | 0.00% |
| 2004-05-19 | 0 | 5.750 | 5.600 | 6.000 | 5.700 | 5.750 | 12,000 | 68,500 | 5.7083 | 2.499 | 2.434 | 2.608 | 2.478 | 2.499 | 27,606 | 2.4814 | 4.55% |
| 2004-05-18 | 0 | 5.500 | 5.500 | 5.850 | 5.450 | 5.500 | 42,000 | 230,800 | 5.4952 | 2.391 | 2.391 | 2.543 | 2.369 | 2.391 | 96,620 | 2.3887 | 0.92% |
| 2004-05-17 | 0 | 5.450 | 5.450 | 6.000 | 5.450 | 5.450 | 16,000 | 87,200 | 5.4500 | 2.369 | 2.369 | 2.608 | 2.369 | 2.369 | 36,808 | 2.3691 | -4.39% |
| 2004-05-14 | 0 | 5.700 | 5.500 | 6.150 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 2.478 | 2.391 | 2.673 | 2.478 | 2.478 | 23,005 | 2.4777 | -5.00% |
| 2004-05-13 | 0 | 6.000 | 5.800 | 6.100 | 6.000 | 6.100 | 16,000 | 96,600 | 6.0375 | 2.608 | 2.521 | 2.652 | 2.608 | 2.652 | 36,808 | 2.6245 | -1.64% |
| 2004-05-12 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 8,000 | 48,800 | 6.1000 | 2.652 | 2.608 | 2.652 | 2.652 | 2.652 | 18,404 | 2.6516 | 1.67% |
| 2004-05-11 | 0 | 6.000 | 6.000 | 6.350 | - | - | 0 | 0 | - | 2.608 | 2.608 | 2.760 | - | - | 0 | - | 5.26% |
| 2004-05-10 | 0 | 5.700 | 5.700 | 6.300 | 5.700 | 5.700 | 4,000 | 22,800 | 5.7000 | 2.478 | 2.478 | 2.739 | 2.478 | 2.478 | 9,202 | 2.4777 | -7.32% |
| 2004-05-07 | 0 | 6.150 | 5.950 | 6.350 | - | - | 0 | 0 | - | 2.673 | 2.586 | 2.760 | - | - | 0 | - | 0.00% |
| 2004-05-06 | 0 | 6.150 | 6.100 | 6.350 | - | - | 0 | 0 | - | 2.673 | 2.652 | 2.760 | - | - | 0 | - | 0.00% |
| 2004-05-05 | 0 | 6.150 | 6.150 | 6.350 | 6.050 | 6.750 | 156,000 | 970,300 | 6.2199 | 2.673 | 2.673 | 2.760 | 2.630 | 2.934 | 358,875 | 2.7037 | -9.56% |
| 2004-05-04 | 0 | 6.800 | 6.700 | 6.850 | 5.850 | 7.000 | 116,000 | 713,500 | 6.1509 | 2.956 | 2.912 | 2.978 | 2.543 | 3.043 | 266,856 | 2.6737 | 16.24% |
| 2004-05-03 | 0 | 5.850 | 5.850 | 5.900 | 5.700 | 5.800 | 64,520 | 369,412 | 5.7255 | 2.543 | 2.543 | 2.565 | 2.478 | 2.521 | 148,427 | 2.4888 | 3.54% |
| 2004-04-30 | 0 | 5.650 | 5.650 | 5.850 | - | - | 0 | 0 | - | 2.456 | 2.456 | 2.543 | - | - | 0 | - | 0.89% |
| 2004-04-29 | 0 | 5.600 | 5.600 | 5.750 | 5.300 | 5.750 | 40,000 | 226,600 | 5.6650 | 2.434 | 2.434 | 2.499 | 2.304 | 2.499 | 92,019 | 2.4625 | -4.27% |
| 2004-04-28 | 0 | 5.850 | 5.750 | 6.800 | - | - | 0 | 0 | - | 2.543 | 2.499 | 2.956 | - | - | 0 | - | 0.00% |
| 2004-04-27 | 0 | 5.850 | 5.800 | 5.900 | 5.850 | 5.850 | 10,000 | 58,500 | 5.8500 | 2.543 | 2.521 | 2.565 | 2.543 | 2.543 | 23,005 | 2.5429 | -0.85% |
| 2004-04-26 | 0 | 5.900 | 5.700 | 5.900 | - | - | 0 | 0 | - | 2.565 | 2.478 | 2.565 | - | - | 0 | - | 0.00% |
| 2004-04-23 | 0 | 5.900 | 5.850 | 6.150 | 5.900 | 5.900 | 10,000 | 59,000 | 5.9000 | 2.565 | 2.543 | 2.673 | 2.565 | 2.565 | 23,005 | 2.5647 | 0.85% |
| 2004-04-22 | 0 | 5.850 | 5.850 | 6.150 | 5.800 | 5.850 | 20,000 | 116,500 | 5.8250 | 2.543 | 2.543 | 2.673 | 2.521 | 2.543 | 46,010 | 2.5321 | 0.86% |
| 2004-04-21 | 0 | 5.800 | 5.800 | 6.000 | - | - | 0 | 0 | - | 2.521 | 2.521 | 2.608 | - | - | 0 | - | 0.00% |
| 2004-04-20 | 0 | 5.800 | 5.750 | 5.950 | 5.800 | 5.950 | 34,000 | 200,300 | 5.8912 | 2.521 | 2.499 | 2.586 | 2.521 | 2.586 | 78,216 | 2.5608 | -1.69% |
| 2004-04-19 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 6,000 | 35,400 | 5.9000 | 2.565 | 2.565 | 2.652 | 2.565 | 2.565 | 13,803 | 2.5647 | 0.00% |
| 2004-04-16 | 0 | 5.900 | 5.850 | 6.000 | - | - | 0 | 0 | - | 2.565 | 2.543 | 2.608 | - | - | 0 | - | 0.00% |
| 2004-04-15 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.950 | 42,000 | 248,300 | 5.9119 | 2.565 | 2.565 | 2.608 | 2.565 | 2.586 | 96,620 | 2.5699 | 0.00% |
| 2004-04-14 | 0 | 5.900 | 5.850 | 6.100 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.565 | 2.543 | 2.652 | 2.565 | 2.565 | 46,010 | 2.5647 | -2.48% |
| 2004-04-13 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 2.630 | 2.630 | 2.695 | 2.630 | 2.630 | 4,601 | 2.6299 | 0.00% |
| 2004-04-08 | 0 | 6.050 | 6.050 | 6.150 | - | - | 0 | 0 | - | 2.630 | 2.630 | 2.673 | - | - | 0 | - | 0.00% |
| 2004-04-07 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.100 | 22,000 | 134,100 | 6.0955 | 2.630 | 2.630 | 2.673 | 2.630 | 2.652 | 50,611 | 2.6496 | -0.82% |
| 2004-04-06 | 0 | 6.100 | 6.000 | 6.100 | 6.100 | 6.100 | 22,000 | 134,200 | 6.1000 | 2.652 | 2.608 | 2.652 | 2.652 | 2.652 | 50,611 | 2.6516 | 0.83% |
| 2004-04-02 | 0 | 6.050 | 6.050 | 6.200 | - | - | 0 | 0 | - | 2.630 | 2.630 | 2.695 | - | - | 0 | - | 1.68% |
| 2004-04-01 | 0 | 5.950 | 5.900 | 6.200 | - | - | 0 | 0 | - | 2.586 | 2.565 | 2.695 | - | - | 0 | - | 0.00% |
| 2004-03-31 | 0 | 5.950 | 5.950 | 6.100 | - | - | 0 | 0 | - | 2.586 | 2.586 | 2.652 | - | - | 0 | - | 0.85% |
| 2004-03-30 | 0 | 5.900 | 5.900 | 6.050 | 5.900 | 5.900 | 20,000 | 118,000 | 5.9000 | 2.565 | 2.565 | 2.630 | 2.565 | 2.565 | 46,010 | 2.5647 | 0.00% |
| 2004-03-29 | 0 | 5.900 | 5.800 | 6.150 | 5.900 | 5.900 | 28,000 | 165,200 | 5.9000 | 2.565 | 2.521 | 2.673 | 2.565 | 2.565 | 64,413 | 2.5647 | 0.00% |
| 2004-03-26 | 0 | 5.900 | 5.900 | 6.050 | - | - | 0 | 0 | - | 2.565 | 2.565 | 2.630 | - | - | 0 | - | 0.00% |
| 2004-03-25 | 0 | 5.900 | 5.900 | 6.100 | 5.900 | 5.900 | 8,000 | 47,200 | 5.9000 | 2.565 | 2.565 | 2.652 | 2.565 | 2.565 | 18,404 | 2.5647 | -3.28% |
| 2004-03-24 | 0 | 6.100 | 5.950 | 6.150 | 6.100 | 6.100 | 36,000 | 219,600 | 6.1000 | 2.652 | 2.586 | 2.673 | 2.652 | 2.652 | 82,817 | 2.6516 | 2.52% |
| 2004-03-23 | 0 | 5.950 | 5.900 | 6.250 | - | - | 0 | 0 | - | 2.586 | 2.565 | 2.717 | - | - | 0 | - | 0.00% |
| 2004-03-22 | 0 | 5.950 | 5.950 | 6.200 | 5.950 | 5.950 | 10,000 | 59,500 | 5.9500 | 2.586 | 2.586 | 2.695 | 2.586 | 2.586 | 23,005 | 2.5864 | -1.65% |
| 2004-03-19 | 0 | 6.050 | 6.000 | 6.200 | - | - | 0 | 0 | - | 2.630 | 2.608 | 2.695 | - | - | 0 | - | 0.00% |
| 2004-03-18 | 0 | 6.050 | 6.050 | 6.150 | 6.050 | 6.050 | 2,000 | 12,100 | 6.0500 | 2.630 | 2.630 | 2.673 | 2.630 | 2.630 | 4,601 | 2.6299 | -2.42% |
| 2004-03-17 | 0 | 6.200 | 6.000 | 6.250 | 5.950 | 6.200 | 24,000 | 143,800 | 5.9917 | 2.695 | 2.608 | 2.717 | 2.586 | 2.695 | 55,211 | 2.6045 | 4.20% |
| 2004-03-16 | 0 | 5.950 | 5.950 | 6.200 | 5.950 | 5.950 | 16,000 | 95,200 | 5.9500 | 2.586 | 2.586 | 2.695 | 2.586 | 2.586 | 36,808 | 2.5864 | -0.83% |
| 2004-03-15 | 0 | 6.000 | 6.000 | 6.200 | - | - | 0 | 0 | - | 2.608 | 2.608 | 2.695 | - | - | 0 | - | 0.00% |
| 2004-03-12 | 0 | 6.000 | 5.900 | 6.800 | 5.900 | 6.000 | 22,000 | 130,400 | 5.9273 | 2.608 | 2.565 | 2.956 | 2.565 | 2.608 | 50,611 | 2.5765 | 0.00% |
| 2004-03-11 | 0 | 6.000 | 6.000 | 6.300 | 6.000 | 6.100 | 154,000 | 925,200 | 6.0078 | 2.608 | 2.608 | 2.739 | 2.608 | 2.652 | 354,274 | 2.6115 | -3.23% |
| 2004-03-10 | 0 | 6.200 | 6.100 | 6.300 | - | - | 0 | 0 | - | 2.695 | 2.652 | 2.739 | - | - | 0 | - | 0.00% |
| 2004-03-09 | 0 | 6.200 | 6.100 | 6.300 | 6.200 | 6.200 | 50,000 | 310,000 | 6.2000 | 2.695 | 2.652 | 2.739 | 2.695 | 2.695 | 115,024 | 2.6951 | 2.48% |
| 2004-03-08 | 0 | 6.050 | 6.050 | 6.300 | 6.050 | 6.200 | 320,000 | 1,956,900 | 6.1153 | 2.630 | 2.630 | 2.739 | 2.630 | 2.695 | 736,153 | 2.6583 | -1.63% |
| 2004-03-05 | 0 | 6.150 | 6.100 | 6.300 | 6.150 | 6.300 | 256,000 | 1,594,100 | 6.2270 | 2.673 | 2.652 | 2.739 | 2.673 | 2.739 | 588,923 | 2.7068 | -1.60% |
| 2004-03-04 | 0 | 6.250 | 6.250 | 6.450 | 6.250 | 6.350 | 240,000 | 1,506,700 | 6.2779 | 2.717 | 2.717 | 2.804 | 2.717 | 2.760 | 552,115 | 2.7290 | -3.85% |
| 2004-03-03 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.825 | 2.739 | 2.825 | - | - | 0 | - | 0.00% |
| 2004-03-02 | 0 | 6.500 | 6.500 | 6.700 | 6.500 | 6.500 | 10,000 | 65,000 | 6.5000 | 2.825 | 2.825 | 2.912 | 2.825 | 2.825 | 23,005 | 2.8255 | -3.70% |
| 2004-03-01 | 0 | 6.750 | 6.500 | 6.750 | 6.550 | 6.750 | 45,280 | 304,264 | 6.7196 | 2.934 | 2.825 | 2.934 | 2.847 | 2.934 | 104,166 | 2.9210 | 4.65% |
| 2004-02-27 | 0 | 6.450 | 6.450 | 6.700 | 6.400 | 6.500 | 22,000 | 142,100 | 6.4591 | 2.804 | 2.804 | 2.912 | 2.782 | 2.825 | 50,611 | 2.8077 | -0.77% |
| 2004-02-26 | 0 | 6.500 | 6.400 | 6.700 | 6.500 | 6.500 | 106,000 | 689,000 | 6.5000 | 2.825 | 2.782 | 2.912 | 2.825 | 2.825 | 243,851 | 2.8255 | 0.78% |
| 2004-02-25 | 0 | 6.450 | 6.350 | 6.500 | 6.450 | 6.750 | 30,000 | 198,400 | 6.6133 | 2.804 | 2.760 | 2.825 | 2.804 | 2.934 | 69,014 | 2.8748 | -4.44% |
| 2004-02-24 | 0 | 6.750 | 6.700 | 6.800 | 6.750 | 6.800 | 28,000 | 189,400 | 6.7643 | 2.934 | 2.912 | 2.956 | 2.934 | 2.956 | 64,413 | 2.9404 | -0.74% |
| 2004-02-23 | 0 | 6.800 | 6.750 | 6.850 | 6.750 | 6.850 | 290,000 | 1,980,000 | 6.8276 | 2.956 | 2.934 | 2.978 | 2.934 | 2.978 | 667,139 | 2.9679 | -0.73% |
| 2004-02-20 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 232,000 | 1,590,100 | 6.8539 | 2.978 | 2.978 | 2.999 | 2.956 | 2.999 | 533,711 | 2.9793 | 0.00% |
| 2004-02-19 | 0 | 6.850 | 6.750 | 6.900 | 6.850 | 6.850 | 20,000 | 137,000 | 6.8500 | 2.978 | 2.934 | 2.999 | 2.978 | 2.978 | 46,010 | 2.9776 | 0.00% |
| 2004-02-18 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 6.850 | 394,000 | 2,698,900 | 6.8500 | 2.978 | 2.978 | 2.999 | 2.978 | 2.978 | 906,389 | 2.9776 | 0.00% |
| 2004-02-17 | 0 | 6.850 | 6.750 | 6.900 | 6.800 | 6.850 | 224,000 | 1,532,900 | 6.8433 | 2.978 | 2.934 | 2.999 | 2.956 | 2.978 | 515,307 | 2.9747 | 0.74% |
| 2004-02-16 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.800 | 236,000 | 1,596,500 | 6.7648 | 2.956 | 2.956 | 2.978 | 2.912 | 2.956 | 542,913 | 2.9406 | 1.49% |
| 2004-02-13 | 0 | 6.700 | 6.550 | 6.700 | 6.600 | 6.700 | 416,000 | 2,759,500 | 6.6334 | 2.912 | 2.847 | 2.912 | 2.869 | 2.912 | 956,999 | 2.8835 | 1.52% |
| 2004-02-12 | 0 | 6.600 | 6.600 | 6.650 | 6.500 | 6.600 | 228,000 | 1,488,800 | 6.5298 | 2.869 | 2.869 | 2.891 | 2.825 | 2.869 | 524,509 | 2.8385 | 1.54% |
| 2004-02-11 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.500 | 341,200 | 2,214,820 | 6.4913 | 2.825 | 2.782 | 2.825 | 2.760 | 2.825 | 784,923 | 2.8217 | 0.00% |
| 2004-02-10 | 0 | 6.500 | 6.350 | 6.550 | 6.400 | 6.500 | 166,000 | 1,075,500 | 6.4789 | 2.825 | 2.760 | 2.847 | 2.782 | 2.825 | 381,880 | 2.8163 | 1.56% |
| 2004-02-09 | 0 | 6.400 | 6.300 | 6.500 | 6.400 | 6.400 | 20,000 | 128,000 | 6.4000 | 2.782 | 2.739 | 2.825 | 2.782 | 2.782 | 46,010 | 2.7820 | 1.59% |
| 2004-02-06 | 0 | 6.300 | 6.300 | 6.500 | 6.300 | 6.300 | 4,000 | 25,200 | 6.3000 | 2.739 | 2.739 | 2.825 | 2.739 | 2.739 | 9,202 | 2.7386 | 1.61% |
| 2004-02-05 | 0 | 6.200 | 6.200 | 6.500 | 6.200 | 6.200 | 4,000 | 24,800 | 6.2000 | 2.695 | 2.695 | 2.825 | 2.695 | 2.695 | 9,202 | 2.6951 | 0.00% |
| 2004-02-04 | 0 | 6.200 | 6.200 | 6.500 | 6.200 | 6.300 | 30,000 | 186,900 | 6.2300 | 2.695 | 2.695 | 2.825 | 2.695 | 2.739 | 69,014 | 2.7081 | -0.80% |
| 2004-02-03 | 0 | 6.250 | 6.250 | 6.500 | 6.250 | 6.250 | 14,000 | 87,500 | 6.2500 | 2.717 | 2.717 | 2.825 | 2.717 | 2.717 | 32,207 | 2.7168 | -0.79% |
| 2004-02-02 | 0 | 6.300 | 6.250 | 6.600 | 6.250 | 6.300 | 34,000 | 213,600 | 6.2824 | 2.739 | 2.717 | 2.869 | 2.717 | 2.739 | 78,216 | 2.7309 | -1.56% |
| 2004-01-30 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.400 | 58,000 | 370,700 | 6.3914 | 2.782 | 2.760 | 2.782 | 2.760 | 2.782 | 133,428 | 2.7783 | 0.00% |
| 2004-01-29 | 0 | 6.400 | 6.250 | 6.400 | 6.400 | 6.400 | 10,000 | 64,000 | 6.4000 | 2.782 | 2.717 | 2.782 | 2.782 | 2.782 | 23,005 | 2.7820 | 0.79% |
| 2004-01-28 | 0 | 6.350 | 6.300 | 6.400 | 6.300 | 6.350 | 32,000 | 202,400 | 6.3250 | 2.760 | 2.739 | 2.782 | 2.739 | 2.760 | 73,615 | 2.7494 | -1.55% |
| 2004-01-27 | 0 | 6.450 | 6.400 | 6.500 | 6.450 | 6.600 | 50,000 | 323,300 | 6.4660 | 2.804 | 2.782 | 2.825 | 2.804 | 2.869 | 115,024 | 2.8107 | -2.27% |
| 2004-01-26 | 0 | 6.600 | 6.450 | 6.600 | 6.600 | 6.700 | 66,000 | 438,600 | 6.6455 | 2.869 | 2.804 | 2.869 | 2.869 | 2.912 | 151,832 | 2.8887 | 1.54% |
| 2004-01-21 | 0 | 6.500 | 6.300 | 6.600 | 6.500 | 6.500 | 98,000 | 637,000 | 6.5000 | 2.825 | 2.739 | 2.869 | 2.825 | 2.825 | 225,447 | 2.8255 | 0.78% |
| 2004-01-20 | 0 | 6.450 | 6.400 | 6.450 | 6.250 | 6.450 | 234,000 | 1,481,400 | 6.3308 | 2.804 | 2.782 | 2.804 | 2.717 | 2.804 | 538,312 | 2.7519 | 3.20% |
| 2004-01-19 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 36,000 | 224,900 | 6.2472 | 2.717 | 2.695 | 2.717 | 2.695 | 2.717 | 82,817 | 2.7156 | 0.00% |
| 2004-01-16 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 118,000 | 739,600 | 6.2678 | 2.717 | 2.717 | 2.739 | 2.717 | 2.739 | 271,457 | 2.7246 | 0.00% |
| 2004-01-15 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.350 | 160,000 | 1,009,000 | 6.3063 | 2.717 | 2.717 | 2.739 | 2.717 | 2.760 | 368,077 | 2.7413 | 0.81% |
| 2004-01-14 | 0 | 6.200 | 6.100 | 6.150 | 6.050 | 6.200 | 210,000 | 1,284,200 | 6.1152 | 2.695 | 2.652 | 2.673 | 2.630 | 2.695 | 483,101 | 2.6582 | 2.48% |
| 2004-01-13 | 0 | 6.050 | 6.050 | 6.100 | 5.950 | 6.200 | 246,000 | 1,486,100 | 6.0411 | 2.630 | 2.630 | 2.652 | 2.586 | 2.695 | 565,918 | 2.6260 | 0.83% |
| 2004-01-12 | 0 | 6.000 | 6.000 | 6.050 | 5.500 | 6.150 | 1,303,000 | 7,573,700 | 5.8125 | 2.608 | 2.608 | 2.630 | 2.391 | 2.673 | 2,997,524 | 2.5267 | -6.98% |
| 2004-01-09 | 0 | 6.450 | 6.450 | 6.500 | 6.000 | 6.600 | 326,400 | 2,074,320 | 6.3551 | 2.804 | 2.804 | 2.825 | 2.608 | 2.869 | 750,876 | 2.7625 | 2.38% |
| 2004-01-08 | 0 | 6.300 | 6.300 | 6.400 | 6.250 | 7.450 | 1,664,000 | 10,838,200 | 6.5133 | 2.739 | 2.739 | 2.782 | 2.717 | 3.238 | 3,827,997 | 2.8313 | -11.27% |
| 2004-01-07 | 0 | 7.100 | 7.100 | 7.300 | 7.100 | 7.950 | 480,000 | 3,669,500 | 7.6448 | 3.086 | 3.086 | 3.173 | 3.086 | 3.456 | 1,104,230 | 3.3231 | -8.97% |
| 2004-01-06 | 0 | 7.800 | 7.650 | 7.800 | 7.500 | 7.800 | 340,000 | 2,629,800 | 7.7347 | 3.391 | 3.325 | 3.391 | 3.260 | 3.391 | 782,163 | 3.3622 | 3.31% |
| 2004-01-05 | 0 | 7.550 | 7.500 | 7.550 | 7.050 | 7.550 | 606,000 | 4,459,400 | 7.3587 | 3.282 | 3.260 | 3.282 | 3.065 | 3.282 | 1,394,090 | 3.1988 | 7.86% |
| 2004-01-02 | 0 | 7.000 | 6.800 | 7.000 | 6.850 | 7.000 | 158,000 | 1,098,700 | 6.9538 | 3.043 | 2.956 | 3.043 | 2.978 | 3.043 | 363,476 | 3.0228 | 2.19% |
| 2003-12-31 | 0 | 6.850 | 6.750 | 6.900 | 6.800 | 7.050 | 156,000 | 1,079,900 | 6.9224 | 2.978 | 2.934 | 2.999 | 2.956 | 3.065 | 358,875 | 3.0091 | 2.24% |
| 2003-12-30 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 7.050 | 170,000 | 1,155,000 | 6.7941 | 2.912 | 2.891 | 2.912 | 2.912 | 3.065 | 391,081 | 2.9533 | -4.96% |
| 2003-12-29 | 0 | 7.050 | 6.850 | 7.000 | 6.450 | 7.050 | 311,760 | 2,085,564 | 6.6896 | 3.065 | 2.978 | 3.043 | 2.804 | 3.065 | 717,197 | 2.9079 | 9.30% |
| 2003-12-24 | 0 | 6.450 | 6.450 | 6.500 | - | - | 0 | 0 | - | 2.804 | 2.804 | 2.825 | - | - | 0 | - | 1.57% |
| 2003-12-23 | 0 | 6.350 | 6.350 | 6.500 | 6.300 | 6.300 | 20,000 | 126,000 | 6.3000 | 2.760 | 2.760 | 2.825 | 2.739 | 2.739 | 46,010 | 2.7386 | -2.31% |
| 2003-12-22 | 0 | 6.500 | 6.300 | 6.500 | - | - | 0 | 0 | - | 2.825 | 2.739 | 2.825 | - | - | 0 | - | 0.00% |
| 2003-12-19 | 0 | 6.500 | 6.350 | 6.500 | 6.450 | 6.500 | 6,000 | 38,800 | 6.4667 | 2.825 | 2.760 | 2.825 | 2.804 | 2.825 | 13,803 | 2.8110 | 4.17% |
| 2003-12-18 | 0 | 6.300 | 6.250 | 6.500 | 6.200 | 6.300 | 126,000 | 787,800 | 6.2524 | 2.712 | 2.691 | 2.799 | 2.669 | 2.712 | 292,647 | 2.6920 | -1.56% |
| 2003-12-17 | 0 | 6.400 | 6.200 | 6.450 | 6.250 | 6.500 | 254,000 | 1,611,400 | 6.3441 | 2.756 | 2.669 | 2.777 | 2.691 | 2.799 | 589,940 | 2.7315 | -1.54% |
| 2003-12-16 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.500 | 70,000 | 455,000 | 6.5000 | 2.799 | 2.777 | 2.820 | 2.799 | 2.799 | 162,582 | 2.7986 | -0.76% |
| 2003-12-15 | 0 | 6.550 | 6.500 | 6.600 | 6.550 | 6.600 | 52,000 | 340,800 | 6.5538 | 2.820 | 2.799 | 2.842 | 2.820 | 2.842 | 120,775 | 2.8218 | -0.76% |
| 2003-12-12 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 74,000 | 486,000 | 6.5676 | 2.842 | 2.820 | 2.842 | 2.820 | 2.842 | 171,872 | 2.8277 | 1.54% |
| 2003-12-11 | 0 | 6.500 | 6.500 | 6.650 | 6.450 | 6.600 | 854,000 | 5,532,900 | 6.4788 | 2.799 | 2.799 | 2.863 | 2.777 | 2.842 | 1,983,500 | 2.7895 | 0.00% |
| 2003-12-10 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 80,000 | 523,500 | 6.5438 | 2.799 | 2.799 | 2.842 | 2.799 | 2.820 | 185,808 | 2.8174 | -1.52% |
| 2003-12-09 | 0 | 6.600 | 6.550 | 6.600 | 6.500 | 6.650 | 370,000 | 2,437,300 | 6.5873 | 2.842 | 2.820 | 2.842 | 2.799 | 2.863 | 859,362 | 2.8362 | 0.76% |
| 2003-12-08 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 100,000 | 652,500 | 6.5250 | 2.820 | 2.799 | 2.820 | 2.799 | 2.820 | 232,260 | 2.8094 | 0.77% |
| 2003-12-05 | 0 | 6.500 | 6.500 | 6.550 | 6.500 | 6.500 | 60,000 | 390,000 | 6.5000 | 2.799 | 2.799 | 2.820 | 2.799 | 2.799 | 139,356 | 2.7986 | -1.52% |
| 2003-12-04 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 18,000 | 118,400 | 6.5778 | 2.842 | 2.820 | 2.842 | 2.820 | 2.842 | 41,807 | 2.8321 | 0.00% |
| 2003-12-03 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 52,000 | 341,900 | 6.5750 | 2.842 | 2.799 | 2.842 | 2.799 | 2.842 | 120,775 | 2.8309 | 0.76% |
| 2003-12-02 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.550 | 109,320 | 710,816 | 6.5022 | 2.820 | 2.799 | 2.820 | 2.799 | 2.820 | 253,907 | 2.7995 | 0.00% |
| 2003-12-01 | 0 | 6.550 | 6.500 | 6.600 | 6.500 | 6.550 | 8,000 | 52,200 | 6.5250 | 2.820 | 2.799 | 2.842 | 2.799 | 2.820 | 18,581 | 2.8094 | 0.00% |
| 2003-11-28 | 0 | 6.550 | 6.450 | 6.550 | 6.500 | 6.550 | 62,000 | 405,500 | 6.5403 | 2.820 | 2.777 | 2.820 | 2.799 | 2.820 | 144,001 | 2.8159 | 0.77% |
| 2003-11-27 | 0 | 6.500 | 6.450 | 6.500 | 6.500 | 6.500 | 4,000 | 26,000 | 6.5000 | 2.799 | 2.777 | 2.799 | 2.799 | 2.799 | 9,290 | 2.7986 | 0.00% |
| 2003-11-26 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.500 | 40,000 | 258,900 | 6.4725 | 2.799 | 2.777 | 2.799 | 2.756 | 2.799 | 92,904 | 2.7867 | -0.76% |
| 2003-11-25 | 0 | 6.550 | 6.400 | 6.550 | 6.450 | 6.550 | 12,000 | 77,600 | 6.4667 | 2.820 | 2.756 | 2.820 | 2.777 | 2.820 | 27,871 | 2.7842 | 3.15% |
| 2003-11-24 | 0 | 6.350 | 6.350 | 6.550 | 6.350 | 6.350 | 30,000 | 190,500 | 6.3500 | 2.734 | 2.734 | 2.820 | 2.734 | 2.734 | 69,678 | 2.7340 | 0.79% |
| 2003-11-21 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.300 | 110,000 | 693,000 | 6.3000 | 2.712 | 2.712 | 2.734 | 2.712 | 2.712 | 255,486 | 2.7125 | -0.79% |
| 2003-11-20 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.350 | 20,440 | 129,706 | 6.3457 | 2.734 | 2.734 | 2.756 | 2.734 | 2.734 | 47,474 | 2.7322 | 0.00% |
| 2003-11-19 | 0 | 6.350 | 6.350 | 6.450 | 6.350 | 6.450 | 32,000 | 205,800 | 6.4313 | 2.734 | 2.734 | 2.777 | 2.734 | 2.777 | 74,323 | 2.7690 | -1.55% |
| 2003-11-18 | 0 | 6.450 | 6.400 | 6.500 | 6.400 | 6.450 | 150,000 | 960,500 | 6.4033 | 2.777 | 2.756 | 2.799 | 2.756 | 2.777 | 348,390 | 2.7570 | 0.78% |
| 2003-11-17 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.450 | 76,000 | 488,500 | 6.4276 | 2.756 | 2.756 | 2.799 | 2.756 | 2.777 | 176,518 | 2.7674 | -0.78% |
| 2003-11-14 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 40,000 | 259,000 | 6.4750 | 2.777 | 2.777 | 2.799 | 2.777 | 2.799 | 92,904 | 2.7878 | -0.77% |
| 2003-11-13 | 0 | 6.500 | 6.450 | 6.550 | 6.400 | 6.500 | 100,000 | 649,000 | 6.4900 | 2.799 | 2.777 | 2.820 | 2.756 | 2.799 | 232,260 | 2.7943 | -0.76% |
| 2003-11-12 | 0 | 6.550 | 6.500 | 6.550 | 6.500 | 6.600 | 82,000 | 536,600 | 6.5439 | 2.820 | 2.799 | 2.820 | 2.799 | 2.842 | 190,453 | 2.8175 | 0.00% |
| 2003-11-11 | 0 | 6.550 | 6.500 | 6.550 | 6.550 | 6.550 | 4,000 | 26,200 | 6.5500 | 2.820 | 2.799 | 2.820 | 2.820 | 2.820 | 9,290 | 2.8201 | 0.00% |
| 2003-11-10 | 0 | 6.550 | 6.550 | 6.600 | 6.550 | 6.600 | 198,000 | 1,298,800 | 6.5596 | 2.820 | 2.820 | 2.842 | 2.820 | 2.842 | 459,875 | 2.8242 | -0.76% |
| 2003-11-07 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 412,000 | 2,713,900 | 6.5871 | 2.842 | 2.820 | 2.842 | 2.820 | 2.842 | 956,911 | 2.8361 | 0.00% |
| 2003-11-06 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.600 | 260,000 | 1,705,900 | 6.5612 | 2.842 | 2.820 | 2.842 | 2.820 | 2.842 | 603,876 | 2.8249 | 1.54% |
| 2003-11-05 | 0 | 6.500 | 6.350 | 6.550 | 6.500 | 6.500 | 8,000 | 52,000 | 6.5000 | 2.799 | 2.734 | 2.820 | 2.799 | 2.799 | 18,581 | 2.7986 | -0.76% |
| 2003-11-04 | 0 | 6.550 | 6.350 | 6.550 | 6.500 | 6.600 | 176,000 | 1,147,000 | 6.5170 | 2.820 | 2.734 | 2.820 | 2.799 | 2.842 | 408,777 | 2.8059 | -0.76% |
| 2003-11-03 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 306,000 | 2,017,400 | 6.5928 | 2.842 | 2.820 | 2.842 | 2.820 | 2.863 | 710,715 | 2.8385 | 1.54% |
| 2003-10-31 | 0 | 6.500 | 6.500 | 6.600 | 6.500 | 6.550 | 38,000 | 248,100 | 6.5289 | 2.799 | 2.799 | 2.842 | 2.799 | 2.820 | 88,259 | 2.8111 | -2.26% |
| 2003-10-30 | 0 | 6.650 | 6.600 | 6.650 | 6.550 | 6.650 | 184,000 | 1,208,600 | 6.5685 | 2.863 | 2.842 | 2.863 | 2.820 | 2.863 | 427,358 | 2.8281 | 0.76% |
| 2003-10-29 | 0 | 6.600 | 6.600 | 6.800 | 6.550 | 6.600 | 218,000 | 1,437,800 | 6.5954 | 2.842 | 2.842 | 2.928 | 2.820 | 2.842 | 506,327 | 2.8397 | 0.00% |
| 2003-10-28 | 0 | 6.600 | 6.550 | 6.700 | 6.450 | 6.600 | 192,000 | 1,264,700 | 6.5870 | 2.842 | 2.820 | 2.885 | 2.777 | 2.842 | 445,939 | 2.8360 | 0.76% |
| 2003-10-27 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.650 | 66,000 | 435,400 | 6.5970 | 2.820 | 2.820 | 2.863 | 2.820 | 2.863 | 153,292 | 2.8403 | -1.50% |
| 2003-10-24 | 0 | 6.650 | 6.600 | 6.650 | 6.500 | 6.650 | 330,000 | 2,176,300 | 6.5948 | 2.863 | 2.842 | 2.863 | 2.799 | 2.863 | 766,458 | 2.8394 | 1.53% |
| 2003-10-23 | 0 | 6.550 | 6.550 | 6.700 | 6.550 | 6.950 | 468,000 | 3,162,600 | 6.7577 | 2.820 | 2.820 | 2.885 | 2.820 | 2.992 | 1,086,976 | 2.9095 | -5.76% |
| 2003-10-22 | 0 | 6.950 | 6.850 | 6.950 | 6.800 | 7.000 | 430,000 | 2,973,600 | 6.9153 | 2.992 | 2.949 | 2.992 | 2.928 | 3.014 | 998,718 | 2.9774 | 2.21% |
| 2003-10-21 | 0 | 6.800 | 6.700 | 6.800 | 6.300 | 6.800 | 930,000 | 6,124,700 | 6.5857 | 2.928 | 2.885 | 2.928 | 2.712 | 2.928 | 2,160,017 | 2.8355 | 7.94% |
| 2003-10-20 | 0 | 6.300 | 6.250 | 6.350 | 6.200 | 6.450 | 664,000 | 4,218,500 | 6.3532 | 2.712 | 2.691 | 2.734 | 2.669 | 2.777 | 1,542,206 | 2.7354 | -1.56% |
| 2003-10-17 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.450 | 313,416 | 1,999,979 | 6.3812 | 2.756 | 2.734 | 2.756 | 2.734 | 2.777 | 727,940 | 2.7475 | 0.79% |
| 2003-10-16 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.400 | 452,000 | 2,861,800 | 6.3314 | 2.734 | 2.712 | 2.734 | 2.712 | 2.756 | 1,049,815 | 2.7260 | 1.60% |
| 2003-10-15 | 0 | 6.250 | 6.200 | 6.250 | 6.100 | 6.250 | 864,400 | 5,312,712 | 6.1461 | 2.691 | 2.669 | 2.691 | 2.626 | 2.691 | 2,007,655 | 2.6462 | 2.46% |
| 2003-10-14 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.150 | 914,000 | 5,579,700 | 6.1047 | 2.626 | 2.626 | 2.648 | 2.605 | 2.648 | 2,122,856 | 2.6284 | 1.67% |
| 2003-10-13 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 453,000 | 2,734,335 | 6.0361 | 2.583 | 2.583 | 2.605 | 2.583 | 2.626 | 1,052,137 | 2.5988 | -2.44% |
| 2003-10-10 | 0 | 6.150 | 6.100 | 6.150 | 5.800 | 6.150 | 692,000 | 4,232,100 | 6.1158 | 2.648 | 2.626 | 2.648 | 2.497 | 2.648 | 1,607,239 | 2.6331 | 0.82% |
| 2003-10-09 | 0 | 6.100 | 6.050 | 6.150 | 5.800 | 6.150 | 1,119,000 | 6,738,795 | 6.0222 | 2.626 | 2.605 | 2.648 | 2.497 | 2.648 | 2,598,988 | 2.5929 | 0.00% |
| 2003-10-08 | 0 | 6.100 | 6.000 | 6.200 | 5.800 | 6.250 | 1,225,991 | 7,463,046 | 6.0874 | 2.626 | 2.583 | 2.669 | 2.497 | 2.691 | 2,847,486 | 2.6209 | -0.81% |
| 2003-10-07 | 0 | 6.150 | 6.100 | 6.200 | 5.350 | 6.200 | 3,792,000 | 22,159,300 | 5.8437 | 2.648 | 2.626 | 2.669 | 2.303 | 2.669 | 8,807,296 | 2.5160 | 13.89% |
| 2003-10-06 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 920,000 | 4,919,000 | 5.3467 | 2.325 | 2.303 | 2.325 | 2.282 | 2.325 | 2,136,791 | 2.3020 | 3.85% |
| 2003-10-03 | 0 | 5.200 | 5.200 | 5.250 | 4.975 | 5.200 | 1,306,000 | 6,645,400 | 5.0884 | 2.239 | 2.239 | 2.260 | 2.142 | 2.239 | 3,033,314 | 2.1908 | 5.58% |
| 2003-10-02 | 0 | 4.925 | 4.925 | 4.950 | 4.425 | 5.000 | 1,412,000 | 6,908,500 | 4.8927 | 2.120 | 2.120 | 2.131 | 1.905 | 2.153 | 3,279,510 | 2.1066 | 14.53% |
| 2003-09-30 | 1 | 4.300 | - | - | - | - | 0 | 0 | - | 1.851 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-29 | 1 | 4.300 | - | - | - | - | 0 | 0 | - | 1.851 | - | - | - | - | 0 | - | 0.00% |
| 2003-09-26 | 0 | 4.300 | 4.275 | 4.400 | 4.300 | 4.425 | 48,000 | 209,750 | 4.3698 | 1.851 | 1.841 | 1.894 | 1.851 | 1.905 | 111,485 | 1.8814 | -2.27% |
| 2003-09-25 | 0 | 4.400 | 4.375 | 4.425 | 4.300 | 4.425 | 378,000 | 1,659,000 | 4.3889 | 1.894 | 1.884 | 1.905 | 1.851 | 1.905 | 877,942 | 1.8896 | 2.33% |
| 2003-09-24 | 0 | 4.300 | 4.275 | 4.325 | 4.300 | 4.300 | 323,980 | 1,392,867 | 4.2992 | 1.851 | 1.841 | 1.862 | 1.851 | 1.851 | 752,476 | 1.8510 | 1.18% |
| 2003-09-23 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 72,000 | 309,100 | 4.2931 | 1.830 | 1.830 | 1.851 | 1.830 | 1.851 | 167,227 | 1.8484 | -1.16% |
| 2003-09-22 | 0 | 4.300 | 4.275 | 4.300 | 4.275 | 4.300 | 204,000 | 876,100 | 4.2946 | 1.851 | 1.841 | 1.851 | 1.841 | 1.851 | 473,810 | 1.8491 | 0.58% |
| 2003-09-19 | 0 | 4.275 | 4.275 | 4.300 | 4.250 | 4.300 | 128,000 | 548,450 | 4.2848 | 1.841 | 1.841 | 1.851 | 1.830 | 1.851 | 297,293 | 1.8448 | 0.59% |
| 2003-09-18 | 0 | 4.250 | 4.175 | 4.300 | 4.175 | 4.250 | 82,000 | 345,000 | 4.2073 | 1.830 | 1.798 | 1.851 | 1.798 | 1.830 | 190,453 | 1.8115 | -0.12% |
| 2003-09-17 | 0 | 4.325 | 4.325 | 4.350 | 4.250 | 4.325 | 48,000 | 206,050 | 4.2927 | 1.832 | 1.832 | 1.843 | 1.800 | 1.832 | 113,319 | 1.8183 | 1.76% |
| 2003-09-16 | 0 | 4.250 | 4.250 | 4.300 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.800 | 1.800 | 1.821 | 1.779 | 1.779 | 9,443 | 1.7791 | -1.73% |
| 2003-09-15 | 0 | 4.325 | 4.275 | 4.325 | 4.275 | 4.325 | 100,000 | 430,950 | 4.3095 | 1.832 | 1.811 | 1.832 | 1.811 | 1.832 | 236,081 | 1.8254 | 1.76% |
| 2003-09-11 | 0 | 4.250 | 4.225 | 4.275 | 4.150 | 4.250 | 72,000 | 304,200 | 4.2250 | 1.800 | 1.790 | 1.811 | 1.758 | 1.800 | 169,978 | 1.7896 | 1.19% |
| 2003-09-10 | 0 | 4.200 | 4.200 | 4.250 | 4.175 | 4.250 | 144,000 | 605,550 | 4.2052 | 1.779 | 1.779 | 1.800 | 1.768 | 1.800 | 339,956 | 1.7813 | -4.00% |
| 2003-09-09 | 0 | 4.375 | 4.325 | 4.425 | 4.325 | 4.475 | 372,000 | 1,638,900 | 4.4056 | 1.853 | 1.832 | 1.874 | 1.832 | 1.896 | 878,221 | 1.8662 | -1.69% |
| 2003-09-08 | 0 | 4.450 | 4.450 | 4.525 | 4.450 | 4.450 | 6,000 | 26,700 | 4.4500 | 1.885 | 1.885 | 1.917 | 1.885 | 1.885 | 14,165 | 1.8849 | -2.20% |
| 2003-09-05 | 0 | 4.550 | 4.550 | 4.575 | 4.500 | 4.575 | 260,000 | 1,179,400 | 4.5362 | 1.927 | 1.927 | 1.938 | 1.906 | 1.938 | 613,810 | 1.9214 | 0.00% |
| 2003-09-04 | 0 | 4.550 | 4.500 | 4.575 | 4.500 | 4.800 | 818,000 | 3,807,350 | 4.6545 | 1.927 | 1.906 | 1.938 | 1.906 | 2.033 | 1,931,142 | 1.9716 | 1.11% |
| 2003-09-03 | 0 | 4.500 | 4.500 | 4.525 | 4.325 | 4.500 | 1,100,000 | 4,873,650 | 4.4306 | 1.906 | 1.906 | 1.917 | 1.832 | 1.906 | 2,596,890 | 1.8767 | 4.65% |
| 2003-09-02 | 0 | 4.300 | 4.275 | 4.300 | 4.225 | 4.300 | 172,000 | 732,900 | 4.2610 | 1.821 | 1.811 | 1.821 | 1.790 | 1.821 | 406,059 | 1.8049 | 2.38% |
| 2003-09-01 | 0 | 4.200 | 4.175 | 4.225 | 4.125 | 4.200 | 166,000 | 696,050 | 4.1931 | 1.779 | 1.768 | 1.790 | 1.747 | 1.779 | 391,894 | 1.7761 | 1.82% |
| 2003-08-29 | 0 | 4.125 | 4.125 | 4.175 | 4.100 | 4.150 | 100,000 | 412,500 | 4.1250 | 1.747 | 1.747 | 1.768 | 1.737 | 1.758 | 236,081 | 1.7473 | 0.00% |
| 2003-08-28 | 0 | 4.125 | 4.125 | 4.175 | 4.125 | 4.175 | 56,000 | 231,650 | 4.1366 | 1.747 | 1.747 | 1.768 | 1.747 | 1.768 | 132,205 | 1.7522 | -0.60% |
| 2003-08-27 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.175 | 44,000 | 182,850 | 4.1557 | 1.758 | 1.758 | 1.779 | 1.758 | 1.768 | 103,876 | 1.7603 | -1.19% |
| 2003-08-26 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.250 | 188,000 | 793,400 | 4.2202 | 1.779 | 1.768 | 1.779 | 1.779 | 1.800 | 443,832 | 1.7876 | -1.18% |
| 2003-08-25 | 0 | 4.250 | 4.250 | 4.275 | 4.200 | 4.350 | 306,000 | 1,301,750 | 4.2541 | 1.800 | 1.800 | 1.811 | 1.779 | 1.843 | 722,407 | 1.8020 | -1.16% |
| 2003-08-22 | 0 | 4.300 | 4.275 | 4.350 | 4.150 | 4.300 | 284,000 | 1,205,450 | 4.2445 | 1.821 | 1.811 | 1.843 | 1.758 | 1.821 | 670,470 | 1.7979 | 4.24% |
| 2003-08-21 | 0 | 4.125 | 4.125 | 4.150 | 4.000 | 4.150 | 172,000 | 699,850 | 4.0689 | 1.747 | 1.747 | 1.758 | 1.694 | 1.758 | 406,059 | 1.7235 | 3.13% |
| 2003-08-20 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 104,000 | 416,500 | 4.0048 | 1.694 | 1.694 | 1.716 | 1.694 | 1.705 | 245,524 | 1.6964 | 0.00% |
| 2003-08-19 | 0 | 4.000 | 3.900 | 4.050 | 4.000 | 4.075 | 114,000 | 459,050 | 4.0268 | 1.694 | 1.652 | 1.716 | 1.694 | 1.726 | 269,132 | 1.7057 | -0.62% |
| 2003-08-18 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.075 | 154,000 | 623,350 | 4.0477 | 1.705 | 1.705 | 1.726 | 1.705 | 1.726 | 363,565 | 1.7146 | -0.62% |
| 2003-08-15 | 0 | 4.050 | 4.000 | 4.050 | 3.950 | 4.050 | 66,000 | 264,250 | 4.0038 | 1.716 | 1.694 | 1.716 | 1.673 | 1.716 | 155,813 | 1.6959 | -0.61% |
| 2003-08-14 | 0 | 4.075 | 4.025 | 4.100 | 4.000 | 4.075 | 58,000 | 233,500 | 4.0259 | 1.726 | 1.705 | 1.737 | 1.694 | 1.726 | 136,927 | 1.7053 | 0.00% |
| 2003-08-13 | 0 | 4.075 | 4.050 | 4.100 | 4.075 | 4.200 | 392,520 | 1,616,417 | 4.1181 | 1.726 | 1.716 | 1.737 | 1.726 | 1.779 | 926,665 | 1.7443 | -2.40% |
| 2003-08-12 | 0 | 4.175 | 4.125 | 4.175 | 4.125 | 4.400 | 452,000 | 1,933,850 | 4.2784 | 1.768 | 1.747 | 1.768 | 1.747 | 1.864 | 1,067,086 | 1.8123 | -2.34% |
| 2003-08-11 | 0 | 4.275 | 4.250 | 4.275 | 4.000 | 4.425 | 1,046,000 | 4,429,850 | 4.2350 | 1.811 | 1.800 | 1.811 | 1.694 | 1.874 | 2,469,406 | 1.7939 | 7.55% |
| 2003-08-08 | 0 | 3.975 | 3.900 | 4.000 | 3.900 | 3.975 | 130,000 | 513,000 | 3.9462 | 1.684 | 1.652 | 1.694 | 1.652 | 1.684 | 306,905 | 1.6715 | 2.58% |
| 2003-08-07 | 0 | 3.875 | 3.800 | 3.875 | 3.850 | 3.875 | 6,584 | 25,340 | 3.8487 | 1.641 | 1.610 | 1.641 | 1.631 | 1.641 | 15,544 | 1.6303 | 1.31% |
| 2003-08-06 | 0 | 3.825 | 3.825 | 3.875 | 3.825 | 3.825 | 10,000 | 38,250 | 3.8250 | 1.620 | 1.620 | 1.641 | 1.620 | 1.620 | 23,608 | 1.6202 | -1.29% |
| 2003-08-05 | 0 | 3.875 | 3.875 | 3.900 | 3.825 | 3.850 | 12,000 | 46,050 | 3.8375 | 1.641 | 1.641 | 1.652 | 1.620 | 1.631 | 28,330 | 1.6255 | -0.64% |
| 2003-08-04 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 4.000 | 18,000 | 70,400 | 3.9111 | 1.652 | 1.631 | 1.652 | 1.652 | 1.694 | 42,495 | 1.6567 | 0.00% |
| 2003-08-01 | 0 | 3.900 | 3.850 | 3.900 | 3.900 | 3.950 | 54,000 | 212,800 | 3.9407 | 1.652 | 1.631 | 1.652 | 1.652 | 1.673 | 127,484 | 1.6692 | -1.27% |
| 2003-07-31 | 0 | 3.950 | 3.875 | 3.950 | 3.875 | 3.950 | 90,000 | 350,750 | 3.8972 | 1.673 | 1.641 | 1.673 | 1.641 | 1.673 | 212,473 | 1.6508 | 3.27% |
| 2003-07-30 | 0 | 3.825 | 3.750 | 3.875 | 3.775 | 3.825 | 106,000 | 402,650 | 3.7986 | 1.620 | 1.588 | 1.641 | 1.599 | 1.620 | 250,246 | 1.6090 | 1.32% |
| 2003-07-29 | 0 | 3.775 | 3.725 | 3.775 | 3.700 | 3.775 | 106,600 | 397,675 | 3.7305 | 1.599 | 1.578 | 1.599 | 1.567 | 1.599 | 251,662 | 1.5802 | 2.03% |
| 2003-07-28 | 0 | 3.700 | 3.675 | 3.700 | 3.675 | 3.700 | 106,000 | 391,450 | 3.6929 | 1.567 | 1.557 | 1.567 | 1.557 | 1.567 | 250,246 | 1.5643 | 1.37% |
| 2003-07-25 | 0 | 3.650 | 3.625 | 3.650 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 1.546 | 1.535 | 1.546 | 1.546 | 1.546 | 94,432 | 1.5461 | -1.35% |
| 2003-07-24 | 0 | 3.700 | 3.700 | 3.725 | 3.675 | 3.700 | 12,000 | 44,150 | 3.6792 | 1.567 | 1.567 | 1.578 | 1.557 | 1.567 | 28,330 | 1.5584 | -0.67% |
| 2003-07-23 | 0 | 3.725 | 3.725 | 3.750 | 3.700 | 3.700 | 3,630 | 13,227 | 3.6438 | 1.578 | 1.578 | 1.588 | 1.567 | 1.567 | 8,570 | 1.5435 | -0.67% |
| 2003-07-22 | 0 | 3.750 | 3.700 | 3.900 | 3.750 | 3.750 | 1,310,000 | 4,782,500 | 3.6508 | 1.588 | 1.567 | 1.652 | 1.588 | 1.588 | 3,092,659 | 1.5464 | 0.00% |
| 2003-07-21 | 0 | 3.750 | 3.600 | 3.950 | - | - | 0 | 0 | - | 1.588 | 1.525 | 1.673 | - | - | 0 | - | 0.00% |
| 2003-07-18 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.750 | 104,000 | 390,000 | 3.7500 | 1.588 | 1.588 | 1.610 | 1.588 | 1.588 | 245,524 | 1.5884 | -0.66% |
| 2003-07-17 | 0 | 3.775 | 3.725 | 3.800 | - | - | 0 | 0 | - | 1.599 | 1.578 | 1.610 | - | - | 0 | - | 0.00% |
| 2003-07-16 | 0 | 3.775 | 3.750 | 3.775 | - | - | 0 | 0 | - | 1.599 | 1.588 | 1.599 | - | - | 0 | - | 0.00% |
| 2003-07-15 | 0 | 3.775 | 3.700 | 3.800 | 3.775 | 3.775 | 4,000 | 15,100 | 3.7750 | 1.599 | 1.567 | 1.610 | 1.599 | 1.599 | 9,443 | 1.5990 | 0.00% |
| 2003-07-14 | 0 | 3.775 | 3.775 | 3.800 | 3.775 | 3.775 | 10,000 | 37,750 | 3.7750 | 1.599 | 1.599 | 1.610 | 1.599 | 1.599 | 23,608 | 1.5990 | 0.67% |
| 2003-07-11 | 0 | 3.750 | 3.700 | 3.775 | 3.700 | 3.750 | 36,000 | 134,400 | 3.7333 | 1.588 | 1.567 | 1.599 | 1.567 | 1.588 | 84,989 | 1.5814 | -1.32% |
| 2003-07-10 | 0 | 3.800 | 3.650 | 3.800 | 3.800 | 3.800 | 14,000 | 53,200 | 3.8000 | 1.610 | 1.546 | 1.610 | 1.610 | 1.610 | 33,051 | 1.6096 | 0.00% |
| 2003-07-09 | 0 | 3.800 | 3.750 | 4.000 | - | - | 0 | 0 | - | 1.610 | 1.588 | 1.694 | - | - | 0 | - | 0.00% |
| 2003-07-08 | 0 | 3.800 | 3.750 | 3.975 | 3.800 | 3.800 | 14,000 | 53,200 | 3.8000 | 1.610 | 1.588 | 1.684 | 1.610 | 1.610 | 33,051 | 1.6096 | 0.66% |
| 2003-07-07 | 0 | 3.775 | 3.725 | 3.850 | - | - | 0 | 0 | - | 1.599 | 1.578 | 1.631 | - | - | 0 | - | 0.00% |
| 2003-07-04 | 0 | 3.775 | 3.775 | 3.850 | 3.700 | 3.950 | 20,000 | 76,600 | 3.8300 | 1.599 | 1.599 | 1.631 | 1.567 | 1.673 | 47,216 | 1.6223 | 0.67% |
| 2003-07-03 | 0 | 3.750 | 3.700 | 3.775 | - | - | 0 | 0 | - | 1.588 | 1.567 | 1.599 | - | - | 0 | - | 0.00% |
| 2003-07-02 | 0 | 3.750 | 3.700 | 3.775 | 3.750 | 3.750 | 20,000 | 75,000 | 3.7500 | 1.588 | 1.567 | 1.599 | 1.588 | 1.588 | 47,216 | 1.5884 | 0.67% |
| 2003-06-30 | 0 | 3.725 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.578 | 1.546 | 1.588 | - | - | 0 | - | 0.00% |
| 2003-06-27 | 0 | 3.725 | 3.650 | 3.925 | - | - | 0 | 0 | - | 1.578 | 1.546 | 1.663 | - | - | 0 | - | 0.00% |
| 2003-06-26 | 0 | 3.725 | 3.600 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.525 | 1.652 | - | - | 0 | - | 0.00% |
| 2003-06-25 | 0 | 3.725 | 3.700 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.567 | 1.652 | - | - | 0 | - | 0.00% |
| 2003-06-24 | 0 | 3.725 | 3.650 | 3.900 | - | - | 0 | 0 | - | 1.578 | 1.546 | 1.652 | - | - | 0 | - | 0.00% |
| 2003-06-23 | 0 | 3.725 | 3.675 | 3.925 | - | - | 0 | 0 | - | 1.578 | 1.557 | 1.663 | - | - | 0 | - | 0.00% |
| 2003-06-20 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.700 | 24,000 | 88,800 | 3.7000 | 1.578 | 1.578 | 1.610 | 1.567 | 1.567 | 56,659 | 1.5673 | -1.97% |
| 2003-06-19 | 0 | 3.800 | 3.750 | 3.800 | - | - | 0 | 0 | - | 1.610 | 1.588 | 1.610 | - | - | 0 | - | 0.00% |
| 2003-06-18 | 0 | 3.800 | 3.750 | 3.850 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 1.610 | 1.588 | 1.631 | 1.610 | 1.610 | 4,722 | 1.6096 | 0.00% |
| 2003-06-17 | 0 | 3.800 | 3.750 | 3.825 | 3.800 | 3.825 | 30,000 | 114,150 | 3.8050 | 1.610 | 1.588 | 1.620 | 1.610 | 1.620 | 70,824 | 1.6117 | 0.66% |
| 2003-06-16 | 0 | 3.775 | 3.775 | 3.800 | 3.750 | 3.750 | 10,000 | 37,500 | 3.7500 | 1.599 | 1.599 | 1.610 | 1.588 | 1.588 | 23,608 | 1.5884 | -0.66% |
| 2003-06-13 | 0 | 3.800 | 3.800 | 3.950 | 3.750 | 3.800 | 20,000 | 75,500 | 3.7750 | 1.610 | 1.610 | 1.673 | 1.588 | 1.610 | 47,216 | 1.5990 | 0.66% |
| 2003-06-12 | 0 | 3.775 | 3.775 | 3.800 | - | - | 0 | 0 | - | 1.599 | 1.599 | 1.610 | - | - | 0 | - | 0.67% |
| 2003-06-11 | 0 | 3.750 | 3.750 | 3.800 | 3.650 | 3.650 | 10,000 | 36,500 | 3.6500 | 1.588 | 1.588 | 1.610 | 1.546 | 1.546 | 23,608 | 1.5461 | -1.32% |
| 2003-06-10 | 0 | 3.800 | 3.650 | 3.950 | 3.750 | 3.800 | 4,000 | 15,100 | 3.7750 | 1.610 | 1.546 | 1.673 | 1.588 | 1.610 | 9,443 | 1.5990 | 1.33% |
| 2003-06-09 | 0 | 3.750 | 3.750 | 3.850 | 3.725 | 3.725 | 20,000 | 74,500 | 3.7250 | 1.588 | 1.588 | 1.631 | 1.578 | 1.578 | 47,216 | 1.5778 | 0.00% |
| 2003-06-06 | 0 | 3.750 | 3.550 | 3.800 | 3.750 | 3.750 | 2,000 | 7,500 | 3.7500 | 1.588 | 1.504 | 1.610 | 1.588 | 1.588 | 4,722 | 1.5884 | 0.67% |
| 2003-06-05 | 0 | 3.725 | 3.700 | 3.800 | 3.725 | 3.750 | 22,000 | 82,000 | 3.7273 | 1.578 | 1.567 | 1.610 | 1.578 | 1.588 | 51,938 | 1.5788 | 2.05% |
| 2003-06-03 | 0 | 3.650 | 3.550 | 3.750 | - | - | 0 | 0 | - | 1.546 | 1.504 | 1.588 | - | - | 0 | - | 0.00% |
| 2003-06-02 | 0 | 3.650 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.546 | 1.546 | 1.588 | - | - | 0 | - | 1.39% |
| 2003-05-30 | 0 | 3.600 | 3.500 | 3.725 | - | - | 0 | 0 | - | 1.525 | 1.483 | 1.578 | - | - | 0 | - | 0.00% |
| 2003-05-29 | 0 | 3.600 | 3.400 | 3.800 | - | - | 0 | 0 | - | 1.525 | 1.440 | 1.610 | - | - | 0 | - | 0.00% |
| 2003-05-28 | 0 | 3.600 | 3.550 | 3.800 | - | - | 0 | 0 | - | 1.525 | 1.504 | 1.610 | - | - | 0 | - | 0.00% |
| 2003-05-27 | 0 | 3.600 | 3.550 | 3.725 | - | - | 0 | 0 | - | 1.525 | 1.504 | 1.578 | - | - | 0 | - | 0.00% |
| 2003-05-26 | 0 | 3.600 | 3.575 | 3.750 | 3.600 | 3.600 | 28,000 | 100,800 | 3.6000 | 1.525 | 1.514 | 1.588 | 1.525 | 1.525 | 66,103 | 1.5249 | 1.41% |
| 2003-05-23 | 0 | 3.550 | 3.525 | 3.600 | 3.550 | 3.550 | 14,000 | 49,700 | 3.5500 | 1.504 | 1.493 | 1.525 | 1.504 | 1.504 | 33,051 | 1.5037 | 1.43% |
| 2003-05-22 | 0 | 3.500 | 3.500 | 3.600 | 3.475 | 3.525 | 24,000 | 84,050 | 3.5021 | 1.483 | 1.483 | 1.525 | 1.472 | 1.493 | 56,659 | 1.4834 | 1.45% |
| 2003-05-21 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.475 | 36,000 | 124,350 | 3.4542 | 1.461 | 1.461 | 1.472 | 1.461 | 1.472 | 84,989 | 1.4631 | 0.00% |
| 2003-05-20 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.450 | 24,000 | 82,800 | 3.4500 | 1.461 | 1.451 | 1.461 | 1.461 | 1.461 | 56,659 | 1.4614 | 0.00% |
| 2003-05-19 | 0 | 3.450 | 3.425 | 3.475 | 3.450 | 3.450 | 20,000 | 69,000 | 3.4500 | 1.461 | 1.451 | 1.472 | 1.461 | 1.461 | 47,216 | 1.4614 | -0.72% |
| 2003-05-16 | 0 | 3.475 | 3.450 | 3.500 | 3.475 | 3.500 | 30,000 | 104,700 | 3.4900 | 1.472 | 1.461 | 1.483 | 1.472 | 1.483 | 70,824 | 1.4783 | -0.71% |
| 2003-05-15 | 0 | 3.500 | 3.375 | 3.500 | 3.400 | 3.525 | 382,920 | 1,322,632 | 3.4541 | 1.483 | 1.430 | 1.483 | 1.440 | 1.493 | 904,001 | 1.4631 | -3.45% |
| 2003-05-14 | 0 | 3.625 | 3.600 | 3.625 | 3.625 | 3.675 | 18,000 | 65,550 | 3.6417 | 1.535 | 1.525 | 1.535 | 1.535 | 1.557 | 42,495 | 1.5426 | -2.03% |
| 2003-05-13 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.567 | 1.525 | 1.567 | - | - | 0 | - | 0.00% |
| 2003-05-12 | 0 | 3.700 | 3.525 | 3.725 | - | - | 0 | 0 | - | 1.567 | 1.493 | 1.578 | - | - | 0 | - | 0.00% |
| 2003-05-09 | 0 | 3.700 | 3.575 | 3.700 | 3.625 | 3.700 | 26,000 | 95,000 | 3.6538 | 1.567 | 1.514 | 1.567 | 1.535 | 1.567 | 61,381 | 1.5477 | 2.07% |
| 2003-05-07 | 0 | 3.625 | 3.525 | 3.625 | 3.625 | 3.625 | 2,000 | 7,250 | 3.6250 | 1.535 | 1.493 | 1.535 | 1.535 | 1.535 | 4,722 | 1.5355 | 0.69% |
| 2003-05-06 | 0 | 3.600 | 3.600 | 3.800 | 3.525 | 3.525 | 30,000 | 105,750 | 3.5250 | 1.525 | 1.525 | 1.610 | 1.493 | 1.493 | 70,824 | 1.4931 | 0.00% |
| 2003-05-05 | 0 | 3.600 | 3.500 | 3.625 | 3.600 | 3.600 | 12,000 | 43,200 | 3.6000 | 1.525 | 1.483 | 1.535 | 1.525 | 1.525 | 28,330 | 1.5249 | 0.00% |
| 2003-05-02 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.525 | 1.483 | 1.525 | - | - | 0 | - | 0.00% |
| 2003-04-30 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.525 | 1.483 | 1.525 | - | - | 0 | - | -1.37% |
| 2003-04-29 | 0 | 3.650 | 3.650 | 3.675 | 3.525 | 3.650 | 28,000 | 100,100 | 3.5750 | 1.546 | 1.546 | 1.557 | 1.493 | 1.546 | 66,103 | 1.5143 | 4.29% |
| 2003-04-28 | 0 | 3.500 | 3.375 | 3.525 | - | - | 0 | 0 | - | 1.483 | 1.430 | 1.493 | - | - | 0 | - | 0.00% |
| 2003-04-25 | 0 | 3.500 | 3.400 | 3.500 | 3.450 | 3.500 | 8,000 | 27,700 | 3.4625 | 1.483 | 1.440 | 1.483 | 1.461 | 1.483 | 18,886 | 1.4667 | 2.19% |
| 2003-04-24 | 0 | 3.425 | 3.425 | 3.500 | 3.350 | 3.450 | 28,000 | 95,100 | 3.3964 | 1.451 | 1.451 | 1.483 | 1.419 | 1.461 | 66,103 | 1.4387 | -2.14% |
| 2003-04-23 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.525 | 12,000 | 42,150 | 3.5125 | 1.483 | 1.472 | 1.483 | 1.483 | 1.493 | 28,330 | 1.4878 | -1.41% |
| 2003-04-22 | 0 | 3.550 | 3.500 | 3.575 | 3.550 | 3.550 | 6,000 | 21,300 | 3.5500 | 1.504 | 1.483 | 1.514 | 1.504 | 1.504 | 14,165 | 1.5037 | 1.43% |
| 2003-04-17 | 0 | 3.500 | 3.500 | 3.525 | 3.475 | 3.525 | 66,000 | 230,650 | 3.4947 | 1.483 | 1.483 | 1.493 | 1.472 | 1.493 | 155,813 | 1.4803 | -2.78% |
| 2003-04-16 | 0 | 3.600 | 3.500 | 3.600 | 3.600 | 3.600 | 8,000 | 28,800 | 3.6000 | 1.525 | 1.483 | 1.525 | 1.525 | 1.525 | 18,886 | 1.5249 | 0.00% |
| 2003-04-15 | 0 | 3.600 | 3.600 | 3.800 | - | - | 0 | 0 | - | 1.525 | 1.525 | 1.610 | - | - | 0 | - | 0.00% |
| 2003-04-14 | 0 | 3.600 | 3.550 | 3.600 | 3.550 | 3.600 | 60,000 | 214,200 | 3.5700 | 1.525 | 1.504 | 1.525 | 1.504 | 1.525 | 141,649 | 1.5122 | -4.00% |
| 2003-04-11 | 0 | 3.750 | 3.750 | 3.825 | 3.700 | 3.725 | 14,000 | 51,900 | 3.7071 | 1.588 | 1.588 | 1.620 | 1.567 | 1.578 | 33,051 | 1.5703 | 0.67% |
| 2003-04-10 | 0 | 3.725 | 3.725 | 3.775 | - | - | 0 | 0 | - | 1.578 | 1.578 | 1.599 | - | - | 0 | - | 0.00% |
| 2003-04-09 | 0 | 3.725 | 3.725 | 3.750 | 3.725 | 3.750 | 68,000 | 253,550 | 3.7287 | 1.578 | 1.578 | 1.588 | 1.578 | 1.588 | 160,535 | 1.5794 | -5.10% |
| 2003-04-08 | 0 | 3.925 | 3.750 | 3.975 | - | - | 0 | 0 | - | 1.663 | 1.588 | 1.684 | - | - | 0 | - | 0.00% |
| 2003-04-07 | 0 | 3.925 | 3.925 | 3.950 | 3.850 | 3.850 | 14,000 | 53,900 | 3.8500 | 1.663 | 1.663 | 1.673 | 1.631 | 1.631 | 33,051 | 1.6308 | 4.67% |
| 2003-04-04 | 0 | 3.750 | 3.750 | 3.900 | 3.750 | 3.775 | 24,000 | 90,250 | 3.7604 | 1.588 | 1.588 | 1.652 | 1.588 | 1.599 | 56,659 | 1.5929 | -2.60% |
| 2003-04-03 | 0 | 3.850 | 3.800 | 4.050 | - | - | 0 | 0 | - | 1.631 | 1.610 | 1.716 | - | - | 0 | - | 0.00% |
| 2003-04-02 | 0 | 3.850 | 3.800 | 3.850 | - | - | 0 | 0 | - | 1.631 | 1.610 | 1.631 | - | - | 0 | - | 0.00% |
| 2003-04-01 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 24,000 | 91,550 | 3.8146 | 1.631 | 1.620 | 1.631 | 1.610 | 1.631 | 56,659 | 1.6158 | 1.32% |
| 2003-03-31 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.850 | 38,000 | 145,000 | 3.8158 | 1.610 | 1.599 | 1.610 | 1.610 | 1.631 | 89,711 | 1.6163 | -6.17% |
| 2003-03-28 | 0 | 4.050 | 3.825 | 4.050 | - | - | 0 | 0 | - | 1.716 | 1.620 | 1.716 | - | - | 0 | - | 0.00% |
| 2003-03-27 | 0 | 4.050 | 3.800 | - | - | - | 0 | 0 | - | 1.716 | 1.610 | - | - | - | 0 | - | 0.00% |
| 2003-03-26 | 0 | 4.050 | 3.875 | - | - | - | 0 | 0 | - | 1.716 | 1.641 | - | - | - | 0 | - | 0.00% |
| 2003-03-25 | 0 | 4.050 | 3.900 | 4.050 | - | - | 0 | 0 | - | 1.716 | 1.652 | 1.716 | - | - | 0 | - | 0.00% |
| 2003-03-24 | 0 | 4.050 | 3.950 | - | - | - | 0 | 0 | - | 1.716 | 1.673 | - | - | - | 0 | - | 0.00% |
| 2003-03-21 | 0 | 4.050 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.716 | 1.694 | 1.737 | - | - | 0 | - | 0.00% |
| 2003-03-20 | 0 | 4.050 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.716 | 1.663 | 1.716 | - | - | 0 | - | 0.00% |
| 2003-03-19 | 0 | 4.050 | 4.050 | 4.100 | - | - | 660 | 2,574 | 3.9000 | 1.716 | 1.716 | 1.737 | - | - | 1,558 | 1.6520 | 1.25% |
| 2003-03-18 | 0 | 4.000 | 3.800 | - | - | - | 0 | 0 | - | 1.694 | 1.610 | - | - | - | 0 | - | 0.00% |
| 2003-03-17 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.694 | 1.652 | 1.694 | 1.694 | 1.694 | 23,608 | 1.6943 | 0.00% |
| 2003-03-14 | 0 | 4.000 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.694 | 1.673 | 1.694 | - | - | 0 | - | 0.00% |
| 2003-03-13 | 0 | 4.000 | 3.900 | - | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 1.694 | 1.652 | - | 1.694 | 1.694 | 18,886 | 1.6943 | 0.63% |
| 2003-03-12 | 0 | 3.975 | 3.975 | 4.000 | - | - | 0 | 0 | - | 1.684 | 1.684 | 1.694 | - | - | 0 | - | 2.58% |
| 2003-03-11 | 0 | 3.875 | 3.850 | 4.000 | 3.875 | 3.950 | 20,000 | 78,250 | 3.9125 | 1.641 | 1.631 | 1.694 | 1.641 | 1.673 | 47,216 | 1.6573 | -3.13% |
| 2003-03-10 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 62,000 | 248,000 | 4.0000 | 1.694 | 1.684 | 1.694 | 1.694 | 1.694 | 146,370 | 1.6943 | 0.00% |
| 2003-03-07 | 0 | 4.000 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.694 | 1.684 | 1.716 | - | - | 0 | - | 0.00% |
| 2003-03-06 | 0 | 4.000 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.694 | 1.684 | 1.716 | - | - | 0 | - | 0.00% |
| 2003-03-05 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 32,000 | 128,050 | 4.0016 | 1.694 | 1.694 | 1.716 | 1.694 | 1.705 | 75,546 | 1.6950 | -1.23% |
| 2003-03-04 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.716 | 1.705 | 1.716 | 1.716 | 1.716 | 23,608 | 1.7155 | 0.00% |
| 2003-03-03 | 0 | 4.050 | 4.025 | 4.100 | - | - | 0 | 0 | - | 1.716 | 1.705 | 1.737 | - | - | 0 | - | 0.00% |
| 2003-02-28 | 0 | 4.050 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.716 | 1.716 | 1.737 | - | - | 0 | - | 1.25% |
| 2003-02-27 | 0 | 4.000 | 4.000 | 4.125 | 4.000 | 4.000 | 7,260 | 28,914 | 3.9826 | 1.694 | 1.694 | 1.747 | 1.694 | 1.694 | 17,139 | 1.6870 | -1.84% |
| 2003-02-26 | 0 | 4.075 | 4.025 | 4.075 | 4.025 | 4.075 | 26,000 | 105,250 | 4.0481 | 1.726 | 1.705 | 1.726 | 1.705 | 1.726 | 61,381 | 1.7147 | 0.00% |
| 2003-02-25 | 0 | 4.075 | 3.925 | 4.150 | - | - | 0 | 0 | - | 1.726 | 1.663 | 1.758 | - | - | 0 | - | 0.00% |
| 2003-02-24 | 0 | 4.075 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.726 | 1.705 | 1.779 | - | - | 0 | - | 0.00% |
| 2003-02-21 | 0 | 4.075 | 3.850 | 4.150 | - | - | 0 | 0 | - | 1.726 | 1.631 | 1.758 | - | - | 0 | - | 0.00% |
| 2003-02-20 | 0 | 4.075 | 4.075 | 4.100 | - | - | 0 | 0 | - | 1.726 | 1.726 | 1.737 | - | - | 0 | - | 0.62% |
| 2003-02-19 | 0 | 4.050 | 4.025 | 4.100 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.716 | 1.705 | 1.737 | 1.716 | 1.716 | 47,216 | 1.7155 | -1.22% |
| 2003-02-18 | 0 | 4.100 | 3.925 | - | - | - | 0 | 0 | - | 1.737 | 1.663 | - | - | - | 0 | - | 0.00% |
| 2003-02-17 | 0 | 4.100 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.737 | 1.694 | 1.779 | - | - | 0 | - | 0.00% |
| 2003-02-14 | 0 | 4.100 | 3.925 | 4.100 | - | - | 0 | 0 | - | 1.737 | 1.663 | 1.737 | - | - | 0 | - | 0.00% |
| 2003-02-13 | 0 | 4.100 | 3.900 | - | - | - | 0 | 0 | - | 1.737 | 1.652 | - | - | - | 0 | - | 0.00% |
| 2003-02-12 | 0 | 4.100 | 3.925 | - | - | - | 0 | 0 | - | 1.737 | 1.663 | - | - | - | 0 | - | 0.00% |
| 2003-02-11 | 0 | 4.100 | 3.750 | - | - | - | 0 | 0 | - | 1.737 | 1.588 | - | - | - | 0 | - | 0.00% |
| 2003-02-10 | 0 | 4.100 | 3.900 | - | - | - | 0 | 0 | - | 1.737 | 1.652 | - | - | - | 0 | - | 0.00% |
| 2003-02-07 | 0 | 4.100 | 3.750 | - | - | - | 0 | 0 | - | 1.737 | 1.588 | - | - | - | 0 | - | 0.00% |
| 2003-02-06 | 0 | 4.100 | 3.750 | - | - | - | 0 | 0 | - | 1.737 | 1.588 | - | - | - | 0 | - | 0.00% |
| 2003-02-05 | 0 | 4.100 | 3.700 | - | - | - | 0 | 0 | - | 1.737 | 1.567 | - | - | - | 0 | - | 0.00% |
| 2003-02-04 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.737 | - | - | - | - | 0 | - | 0.00% |
| 2003-01-30 | 0 | 4.100 | 3.800 | - | - | - | 0 | 0 | - | 1.737 | 1.610 | - | - | - | 0 | - | 0.00% |
| 2003-01-29 | 0 | 4.100 | 3.825 | - | - | - | 0 | 0 | - | 1.737 | 1.620 | - | - | - | 0 | - | 0.00% |
| 2003-01-28 | 0 | 4.100 | 3.875 | 4.100 | - | - | 0 | 0 | - | 1.737 | 1.641 | 1.737 | - | - | 0 | - | 0.00% |
| 2003-01-27 | 0 | 4.100 | 3.750 | 4.150 | - | - | 0 | 0 | - | 1.737 | 1.588 | 1.758 | - | - | 0 | - | 0.00% |
| 2003-01-24 | 0 | 4.100 | 3.900 | 4.100 | - | - | 0 | 0 | - | 1.737 | 1.652 | 1.737 | - | - | 0 | - | 0.00% |
| 2003-01-23 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.737 | 1.716 | 1.737 | - | - | 0 | - | 0.00% |
| 2003-01-22 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.737 | 1.716 | 1.737 | 1.737 | 1.737 | 23,608 | 1.7367 | -0.61% |
| 2003-01-21 | 0 | 4.125 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.747 | 1.716 | 1.779 | - | - | 0 | - | 0.00% |
| 2003-01-20 | 0 | 4.125 | 3.900 | 4.200 | - | - | 0 | 0 | - | 1.747 | 1.652 | 1.779 | - | - | 0 | - | 0.00% |
| 2003-01-17 | 0 | 4.125 | 4.000 | 4.125 | 4.125 | 4.125 | 12,000 | 49,500 | 4.1250 | 1.747 | 1.694 | 1.747 | 1.747 | 1.747 | 28,330 | 1.7473 | 0.00% |
| 2003-01-16 | 0 | 4.125 | 4.125 | 4.200 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.747 | 1.747 | 1.779 | 1.737 | 1.737 | 23,608 | 1.7367 | 0.61% |
| 2003-01-15 | 0 | 4.100 | 4.050 | 4.150 | - | - | 0 | 0 | - | 1.737 | 1.716 | 1.758 | - | - | 0 | - | 0.00% |
| 2003-01-14 | 0 | 4.100 | 4.100 | 4.200 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.737 | 1.737 | 1.779 | 1.737 | 1.737 | 47,216 | 1.7367 | 0.00% |
| 2003-01-13 | 0 | 4.100 | 4.050 | 4.150 | 4.050 | 4.100 | 34,000 | 138,900 | 4.0853 | 1.737 | 1.716 | 1.758 | 1.716 | 1.737 | 80,267 | 1.7305 | 1.86% |
| 2003-01-10 | 0 | 4.025 | 3.975 | 4.075 | 4.000 | 4.100 | 38,000 | 154,050 | 4.0539 | 1.705 | 1.684 | 1.726 | 1.694 | 1.737 | 89,711 | 1.7172 | -1.23% |
| 2003-01-09 | 0 | 4.075 | 3.900 | - | 4.075 | 4.075 | 40,000 | 163,000 | 4.0750 | 1.726 | 1.652 | - | 1.726 | 1.726 | 94,432 | 1.7261 | 0.62% |
| 2003-01-08 | 0 | 4.050 | 3.900 | 4.125 | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.716 | 1.652 | 1.747 | 1.716 | 1.716 | 23,608 | 1.7155 | 1.25% |
| 2003-01-07 | 0 | 4.000 | 3.900 | 4.200 | - | - | 0 | 0 | - | 1.694 | 1.652 | 1.779 | - | - | 0 | - | 0.00% |
| 2003-01-06 | 0 | 4.000 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.694 | 1.694 | 1.716 | - | - | 0 | - | 0.13% |
| 2003-01-03 | 0 | 3.995 | 3.850 | 4.050 | - | - | 0 | 0 | - | 1.692 | 1.631 | 1.716 | - | - | 0 | - | 0.00% |
| 2003-01-02 | 0 | 3.995 | 3.800 | 4.175 | - | - | 0 | 0 | - | 1.692 | 1.610 | 1.768 | - | - | 0 | - | 0.00% |
| 2002-12-31 | 0 | 3.995 | 3.800 | 4.175 | - | - | 0 | 0 | - | 1.692 | 1.610 | 1.768 | - | - | 0 | - | 0.00% |
| 2002-12-30 | 0 | 3.995 | 3.725 | - | - | - | 0 | 0 | - | 1.692 | 1.578 | - | - | - | 0 | - | 0.00% |
| 2002-12-27 | 0 | 3.995 | 3.800 | 4.050 | - | - | 0 | 0 | - | 1.692 | 1.610 | 1.716 | - | - | 0 | - | 0.00% |
| 2002-12-24 | 0 | 3.995 | 3.825 | 4.150 | - | - | 0 | 0 | - | 1.692 | 1.620 | 1.758 | - | - | 0 | - | 0.00% |
| 2002-12-23 | 0 | 3.995 | 3.825 | 4.050 | - | - | 0 | 0 | - | 1.692 | 1.620 | 1.716 | - | - | 0 | - | 0.00% |
| 2002-12-20 | 0 | 3.995 | 3.850 | 4.100 | - | - | 0 | 0 | - | 1.692 | 1.631 | 1.737 | - | - | 0 | - | 0.00% |
| 2002-12-19 | 0 | 3.995 | 3.825 | - | - | - | 0 | 0 | - | 1.692 | 1.620 | - | - | - | 0 | - | 0.00% |
| 2002-12-18 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.630 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-17 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.630 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-16 | 0 | 4.075 | 3.800 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.578 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-13 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.630 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-12 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.630 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-11 | 0 | 4.075 | 3.850 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.599 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-10 | 0 | 4.075 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.661 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-09 | 0 | 4.075 | 3.925 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.630 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-06 | 0 | 4.075 | 4.075 | 4.200 | - | - | 0 | 0 | - | 1.692 | 1.692 | 1.744 | - | - | 0 | - | 0.62% |
| 2002-12-05 | 0 | 4.050 | 4.050 | 4.200 | - | - | 98,000 | 394,450 | 4.0250 | 1.682 | 1.682 | 1.744 | - | - | 235,992 | 1.6715 | 0.62% |
| 2002-12-04 | 0 | 4.025 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.671 | 1.661 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-12-03 | 0 | 4.025 | 4.000 | 4.200 | 4.025 | 4.025 | 8,000 | 32,200 | 4.0250 | 1.671 | 1.661 | 1.744 | 1.671 | 1.671 | 19,265 | 1.6715 | 0.63% |
| 2002-12-02 | 0 | 4.000 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.661 | 1.661 | 1.744 | - | - | 0 | - | 0.00% |
| 2002-11-29 | 0 | 4.000 | 3.975 | 4.200 | 4.000 | 4.050 | 14,000 | 56,200 | 4.0143 | 1.661 | 1.651 | 1.744 | 1.661 | 1.682 | 33,713 | 1.6670 | 0.00% |
| 2002-11-28 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.025 | 20,000 | 80,250 | 4.0125 | 1.661 | 1.661 | 1.682 | 1.661 | 1.671 | 48,162 | 1.6663 | -0.62% |
| 2002-11-27 | 0 | 4.025 | 4.025 | 4.050 | 3.975 | 3.975 | 4,000 | 15,900 | 3.9750 | 1.671 | 1.671 | 1.682 | 1.651 | 1.651 | 9,632 | 1.6507 | -0.62% |
| 2002-11-26 | 0 | 4.050 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.682 | 1.661 | 1.682 | - | - | 0 | - | 0.00% |
| 2002-11-25 | 0 | 4.050 | 4.000 | 4.050 | - | - | 0 | 0 | - | 1.682 | 1.661 | 1.682 | - | - | 0 | - | 0.00% |
| 2002-11-22 | 0 | 4.050 | 3.950 | - | 3.950 | 4.050 | 22,000 | 87,100 | 3.9591 | 1.682 | 1.640 | - | 1.640 | 1.682 | 52,978 | 1.6441 | -0.61% |
| 2002-11-21 | 0 | 4.075 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.692 | 1.661 | 1.703 | - | - | 0 | - | 0.00% |
| 2002-11-20 | 0 | 4.075 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.692 | 1.661 | 1.703 | - | - | 0 | - | 0.00% |
| 2002-11-19 | 0 | 4.075 | 4.075 | 4.150 | - | - | 0 | 0 | - | 1.692 | 1.692 | 1.723 | - | - | 0 | - | 0.62% |
| 2002-11-18 | 0 | 4.050 | 4.050 | - | 3.900 | 3.900 | 4,000 | 15,600 | 3.9000 | 1.682 | 1.682 | - | 1.620 | 1.620 | 9,632 | 1.6195 | -0.61% |
| 2002-11-15 | 0 | 4.075 | 3.900 | 4.150 | 4.075 | 4.150 | 6,000 | 24,600 | 4.1000 | 1.692 | 1.620 | 1.723 | 1.692 | 1.723 | 14,449 | 1.7026 | 0.62% |
| 2002-11-14 | 0 | 4.050 | - | - | - | - | 0 | 0 | - | 1.682 | - | - | - | - | 0 | - | 0.00% |
| 2002-11-13 | 0 | 4.050 | 4.000 | - | 4.000 | 4.075 | 34,000 | 137,000 | 4.0294 | 1.682 | 1.661 | - | 1.661 | 1.692 | 81,875 | 1.6733 | 0.00% |
| 2002-11-12 | 0 | 4.050 | 3.925 | - | - | - | 0 | 0 | - | 1.682 | 1.630 | - | - | - | 0 | - | 0.00% |
| 2002-11-11 | 0 | 4.050 | 3.900 | 4.100 | - | - | 0 | 0 | - | 1.682 | 1.620 | 1.703 | - | - | 0 | - | 0.00% |
| 2002-11-08 | 0 | 4.050 | 4.050 | 4.150 | - | - | 0 | 0 | - | 1.682 | 1.682 | 1.723 | - | - | 0 | - | 0.62% |
| 2002-11-07 | 0 | 4.025 | 4.025 | 4.100 | - | - | 0 | 0 | - | 1.671 | 1.671 | 1.703 | - | - | 0 | - | 0.63% |
| 2002-11-06 | 0 | 4.000 | 3.850 | 4.150 | - | - | 0 | 0 | - | 1.661 | 1.599 | 1.723 | - | - | 0 | - | 0.00% |
| 2002-11-05 | 0 | 4.000 | 3.850 | 4.100 | - | - | 0 | 0 | - | 1.661 | 1.599 | 1.703 | - | - | 0 | - | 0.00% |
| 2002-11-04 | 0 | 4.000 | 4.000 | - | - | - | 0 | 0 | - | 1.661 | 1.661 | - | - | - | 0 | - | 0.63% |
| 2002-11-01 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.651 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-31 | 0 | 3.975 | 3.800 | - | - | - | 0 | 0 | - | 1.651 | 1.578 | - | - | - | 0 | - | 0.00% |
| 2002-10-30 | 0 | 3.975 | 3.800 | 4.100 | - | - | 0 | 0 | - | 1.651 | 1.578 | 1.703 | - | - | 0 | - | 0.00% |
| 2002-10-29 | 0 | 3.975 | 3.850 | - | - | - | 0 | 0 | - | 1.651 | 1.599 | - | - | - | 0 | - | 0.00% |
| 2002-10-28 | 0 | 3.975 | 3.850 | - | - | - | 0 | 0 | - | 1.651 | 1.599 | - | - | - | 0 | - | 0.00% |
| 2002-10-25 | 0 | 3.975 | 3.850 | - | - | - | 0 | 0 | - | 1.651 | 1.599 | - | - | - | 0 | - | 0.00% |
| 2002-10-24 | 0 | 3.975 | 3.800 | - | - | - | 0 | 0 | - | 1.651 | 1.578 | - | - | - | 0 | - | 0.00% |
| 2002-10-23 | 0 | 3.975 | 3.975 | - | - | - | 0 | 0 | - | 1.651 | 1.651 | - | - | - | 0 | - | 0.63% |
| 2002-10-22 | 0 | 3.950 | 3.775 | 3.950 | - | - | 0 | 0 | - | 1.640 | 1.568 | 1.640 | - | - | 0 | - | 0.00% |
| 2002-10-21 | 0 | 3.950 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.640 | 1.640 | 1.703 | - | - | 0 | - | 0.64% |
| 2002-10-18 | 0 | 3.925 | 3.925 | 4.100 | 3.900 | 3.900 | 12,000 | 46,800 | 3.9000 | 1.630 | 1.630 | 1.703 | 1.620 | 1.620 | 28,897 | 1.6195 | 1.29% |
| 2002-10-17 | 0 | 3.875 | 3.875 | - | - | - | 0 | 0 | - | 1.609 | 1.609 | - | - | - | 0 | - | 0.65% |
| 2002-10-16 | 0 | 3.850 | 3.825 | - | - | - | 0 | 0 | - | 1.599 | 1.588 | - | - | - | 0 | - | 0.00% |
| 2002-10-15 | 0 | 3.850 | 3.850 | - | - | - | 0 | 0 | - | 1.599 | 1.599 | - | - | - | 0 | - | 1.32% |
| 2002-10-11 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-10 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-09 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-08 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-07 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-04 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-03 | 0 | 3.800 | - | - | - | - | 0 | 0 | - | 1.578 | - | - | - | - | 0 | - | 0.00% |
| 2002-10-02 | 0 | 3.800 | 3.625 | - | - | - | 0 | 0 | - | 1.578 | 1.505 | - | - | - | 0 | - | 0.00% |
| 2002-09-30 | 0 | 3.800 | 3.625 | - | - | - | 0 | 0 | - | 1.578 | 1.505 | - | - | - | 0 | - | 0.00% |
| 2002-09-27 | 0 | 3.800 | 3.600 | 3.800 | - | - | 0 | 0 | - | 1.578 | 1.495 | 1.578 | - | - | 0 | - | -3.80% |
| 2002-09-26 | 0 | 3.950 | 3.750 | 4.050 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.640 | 1.557 | 1.682 | 1.640 | 1.640 | 9,632 | 1.6403 | 5.33% |
| 2002-09-25 | 0 | 3.750 | 3.575 | 3.850 | - | - | 0 | 0 | - | 1.557 | 1.485 | 1.599 | - | - | 0 | - | 0.00% |
| 2002-09-24 | 0 | 3.750 | - | 3.950 | - | - | 0 | 0 | - | 1.557 | - | 1.640 | - | - | 0 | - | 0.00% |
| 2002-09-23 | 0 | 3.750 | 3.675 | 3.800 | - | - | 0 | 0 | - | 1.557 | 1.526 | 1.578 | - | - | 0 | - | 0.00% |
| 2002-09-20 | 0 | 3.750 | 3.600 | 3.950 | - | - | 0 | 0 | - | 1.557 | 1.495 | 1.640 | - | - | 0 | - | 0.00% |
| 2002-09-19 | 0 | 3.750 | 3.650 | - | - | - | 0 | 0 | - | 1.557 | 1.516 | - | - | - | 0 | - | 0.00% |
| 2002-09-18 | 0 | 3.750 | 3.600 | 3.750 | - | - | 0 | 0 | - | 1.557 | 1.495 | 1.557 | - | - | 0 | - | 0.00% |
| 2002-09-17 | 0 | 3.750 | 3.700 | 3.750 | - | - | 0 | 0 | - | 1.557 | 1.536 | 1.557 | - | - | 0 | - | 0.00% |
| 2002-09-16 | 0 | 3.750 | 3.750 | 3.800 | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 1.557 | 1.557 | 1.578 | 1.536 | 1.536 | 48,162 | 1.5365 | 0.00% |
| 2002-09-13 | 0 | 3.750 | 3.750 | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.557 | 1.557 | - | 1.536 | 1.536 | 24,081 | 1.5365 | -1.32% |
| 2002-09-12 | 0 | 3.800 | 3.700 | 3.800 | - | - | 0 | 0 | - | 1.578 | 1.536 | 1.578 | - | - | 0 | - | 0.00% |
| 2002-09-11 | 0 | 3.800 | 3.750 | 4.000 | - | - | 0 | 0 | - | 1.578 | 1.557 | 1.661 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 3.800 | 3.700 | 3.900 | 3.800 | 3.800 | 10,000 | 38,000 | 3.8000 | 1.578 | 1.536 | 1.620 | 1.578 | 1.578 | 24,081 | 1.5780 | -2.56% |
| 2002-09-09 | 0 | 4.100 | - | 4.225 | - | - | 0 | 0 | - | 1.620 | - | 1.669 | - | - | 0 | - | 0.00% |
| 2002-09-06 | 0 | 4.100 | 4.000 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.580 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-09-05 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.620 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-09-04 | 0 | 4.100 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.600 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-09-03 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.620 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-09-02 | 0 | 4.100 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.600 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-30 | 0 | 4.100 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.620 | 1.659 | - | - | 0 | - | 0.61% |
| 2002-08-29 | 0 | 4.075 | - | 4.200 | - | - | 0 | 0 | - | 1.610 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-28 | 0 | 4.075 | 4.075 | 4.250 | - | - | 0 | 0 | - | 1.610 | 1.610 | 1.679 | - | - | 0 | - | 0.62% |
| 2002-08-27 | 0 | 4.050 | 4.025 | 4.100 | 4.050 | 4.100 | 10,000 | 40,700 | 4.0700 | 1.600 | 1.590 | 1.620 | 1.600 | 1.620 | 25,316 | 1.6077 | -1.22% |
| 2002-08-26 | 0 | 4.100 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.620 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-23 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.620 | 1.600 | 1.620 | - | - | 0 | - | 0.00% |
| 2002-08-22 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.620 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-21 | 0 | 4.100 | - | 4.200 | - | - | 0 | 0 | - | 1.620 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-20 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.590 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-19 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.590 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-16 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.590 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-15 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.590 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-14 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.620 | 1.590 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-08-13 | 0 | 4.100 | 4.050 | 4.100 | - | - | 0 | 0 | - | 1.620 | 1.600 | 1.620 | - | - | 0 | - | 0.00% |
| 2002-08-12 | 0 | 4.100 | 3.975 | 4.100 | - | - | 0 | 0 | - | 1.620 | 1.570 | 1.620 | - | - | 0 | - | 0.00% |
| 2002-08-09 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.620 | 1.580 | 1.620 | - | - | 0 | - | 0.00% |
| 2002-08-08 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.620 | 1.580 | 1.620 | - | - | 0 | - | 0.00% |
| 2002-08-07 | 0 | 4.100 | 4.000 | 4.100 | 4.050 | 4.100 | 10,000 | 40,600 | 4.0600 | 1.620 | 1.580 | 1.620 | 1.600 | 1.620 | 25,316 | 1.6037 | 1.86% |
| 2002-08-06 | 0 | 4.025 | - | 4.100 | 4.025 | 4.025 | 10,000 | 40,250 | 4.0250 | 1.590 | - | 1.620 | 1.590 | 1.590 | 25,316 | 1.5899 | -1.83% |
| 2002-08-05 | 0 | 4.100 | - | 4.100 | - | - | 0 | 0 | - | 1.620 | - | 1.620 | - | - | 0 | - | 0.00% |
| 2002-08-02 | 0 | 4.100 | 4.025 | 4.100 | 4.050 | 4.100 | 66,000 | 269,900 | 4.0894 | 1.620 | 1.590 | 1.620 | 1.600 | 1.620 | 167,084 | 1.6154 | -1.20% |
| 2002-08-01 | 0 | 4.150 | - | 4.150 | 4.150 | 4.150 | 50,000 | 207,500 | 4.1500 | 1.639 | - | 1.639 | 1.639 | 1.639 | 126,579 | 1.6393 | 1.22% |
| 2002-07-31 | 0 | 4.100 | 4.025 | 4.175 | - | - | 0 | 0 | - | 1.620 | 1.590 | 1.649 | - | - | 0 | - | 0.00% |
| 2002-07-30 | 0 | 4.100 | - | 4.175 | - | - | 0 | 0 | - | 1.620 | - | 1.649 | - | - | 0 | - | 0.00% |
| 2002-07-29 | 0 | 4.100 | 4.025 | 4.175 | - | - | 0 | 0 | - | 1.620 | 1.590 | 1.649 | - | - | 0 | - | 0.00% |
| 2002-07-26 | 0 | 4.100 | 4.000 | 4.100 | - | - | 0 | 0 | - | 1.620 | 1.580 | 1.620 | - | - | 0 | - | -0.61% |
| 2002-07-25 | 0 | 4.125 | 4.025 | 4.125 | 4.125 | 4.125 | 6,000 | 24,750 | 4.1250 | 1.629 | 1.590 | 1.629 | 1.629 | 1.629 | 15,189 | 1.6294 | 0.61% |
| 2002-07-24 | 0 | 4.100 | 4.100 | 4.200 | 4.025 | 4.025 | 50,000 | 201,250 | 4.0250 | 1.620 | 1.620 | 1.659 | 1.590 | 1.590 | 126,579 | 1.5899 | -0.61% |
| 2002-07-23 | 0 | 4.125 | 4.100 | 4.150 | 4.100 | 4.150 | 28,000 | 115,550 | 4.1268 | 1.629 | 1.620 | 1.639 | 1.620 | 1.639 | 70,884 | 1.6301 | -0.60% |
| 2002-07-22 | 0 | 4.150 | 4.025 | 4.150 | 4.100 | 4.150 | 10,000 | 41,100 | 4.1100 | 1.639 | 1.590 | 1.639 | 1.620 | 1.639 | 25,316 | 1.6235 | -1.19% |
| 2002-07-19 | 0 | 4.200 | - | 4.250 | - | - | 0 | 0 | - | 1.659 | - | 1.679 | - | - | 0 | - | 0.00% |
| 2002-07-18 | 0 | 4.200 | 4.050 | 4.200 | - | - | 0 | 0 | - | 1.659 | 1.600 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-07-17 | 0 | 4.200 | - | 4.250 | - | - | 0 | 0 | - | 1.659 | - | 1.679 | - | - | 0 | - | 0.00% |
| 2002-07-16 | 0 | 4.200 | 4.125 | 4.200 | - | - | 0 | 0 | - | 1.659 | 1.629 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-07-15 | 0 | 4.200 | 4.125 | 4.250 | 4.200 | 4.200 | 74,000 | 310,800 | 4.2000 | 1.659 | 1.629 | 1.679 | 1.659 | 1.659 | 187,337 | 1.6590 | 1.20% |
| 2002-07-12 | 0 | 4.150 | 4.125 | 4.250 | 4.150 | 4.150 | 20,000 | 83,000 | 4.1500 | 1.639 | 1.629 | 1.679 | 1.639 | 1.639 | 50,632 | 1.6393 | 0.00% |
| 2002-07-11 | 0 | 4.150 | 4.125 | 4.225 | 4.000 | 4.150 | 10,000 | 40,700 | 4.0700 | 1.639 | 1.629 | 1.669 | 1.580 | 1.639 | 25,316 | 1.6077 | -0.60% |
| 2002-07-10 | 0 | 4.175 | 4.150 | 4.250 | 4.150 | 4.175 | 22,000 | 91,400 | 4.1545 | 1.649 | 1.639 | 1.679 | 1.639 | 1.649 | 55,695 | 1.6411 | 1.83% |
| 2002-07-09 | 0 | 4.100 | 4.075 | 4.200 | 4.100 | 4.150 | 6,000 | 24,700 | 4.1167 | 1.620 | 1.610 | 1.659 | 1.620 | 1.639 | 15,189 | 1.6261 | 0.00% |
| 2002-07-08 | 0 | 4.100 | 4.075 | 4.175 | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.620 | 1.610 | 1.649 | 1.620 | 1.620 | 25,316 | 1.6195 | -2.96% |
| 2002-07-05 | 0 | 4.225 | - | 4.300 | - | - | 0 | 0 | - | 1.669 | - | 1.699 | - | - | 0 | - | 0.00% |
| 2002-07-04 | 0 | 4.225 | 4.025 | 4.225 | 4.225 | 4.225 | 2,000 | 8,450 | 4.2250 | 1.669 | 1.590 | 1.669 | 1.669 | 1.669 | 5,063 | 1.6689 | 0.60% |
| 2002-07-03 | 0 | 4.200 | 4.200 | - | - | - | 0 | 0 | - | 1.659 | 1.659 | - | - | - | 0 | - | 0.60% |
| 2002-07-02 | 0 | 4.175 | - | 4.175 | - | - | 0 | 0 | - | 1.649 | - | 1.649 | - | - | 0 | - | 0.00% |
| 2002-06-28 | 0 | 4.175 | - | - | - | - | 0 | 0 | - | 1.649 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-27 | 0 | 4.175 | - | - | - | - | 0 | 0 | - | 1.649 | - | - | - | - | 0 | - | 0.00% |
| 2002-06-26 | 0 | 4.175 | - | 4.200 | - | - | 0 | 0 | - | 1.649 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-06-25 | 0 | 4.175 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.649 | 1.590 | 1.659 | - | - | 0 | - | 0.00% |
| 2002-06-24 | 0 | 4.175 | 4.075 | 4.300 | - | - | 0 | 0 | - | 1.649 | 1.610 | 1.699 | - | - | 0 | - | 0.00% |
| 2002-06-21 | 0 | 4.175 | 4.025 | 4.300 | - | - | 0 | 0 | - | 1.649 | 1.590 | 1.699 | - | - | 0 | - | 0.00% |
| 2002-06-20 | 0 | 4.175 | 4.025 | - | - | - | 0 | 0 | - | 1.649 | 1.590 | - | - | - | 0 | - | 0.00% |
| 2002-06-19 | 0 | 4.175 | 4.175 | 4.250 | 4.175 | 4.175 | 2,000 | 8,350 | 4.1750 | 1.649 | 1.649 | 1.679 | 1.649 | 1.649 | 5,063 | 1.6492 | 0.60% |
| 2002-06-18 | 0 | 4.150 | 4.150 | 4.250 | - | - | 0 | 0 | - | 1.639 | 1.639 | 1.679 | - | - | 0 | - | 0.61% |
| 2002-06-17 | 0 | 4.125 | 4.125 | 4.200 | - | - | 0 | 0 | - | 1.629 | 1.629 | 1.659 | - | - | 0 | - | 1.85% |
| 2002-06-14 | 0 | 4.050 | 4.050 | - | 4.050 | 4.150 | 164,000 | 673,950 | 4.1095 | 1.600 | 1.600 | - | 1.600 | 1.639 | 415,178 | 1.6233 | -2.99% |
| 2002-06-13 | 0 | 4.175 | 4.175 | - | - | - | 0 | 0 | - | 1.649 | 1.649 | - | - | - | 0 | - | 0.60% |
| 2002-06-12 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.639 | 1.620 | - | - | - | 0 | - | 0.00% |
| 2002-06-11 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.639 | 1.620 | - | - | - | 0 | - | 0.00% |
| 2002-06-10 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.639 | 1.620 | - | - | - | 0 | - | 0.00% |
| 2002-06-07 | 0 | 4.150 | 4.075 | - | - | - | 0 | 0 | - | 1.639 | 1.610 | - | - | - | 0 | - | 0.00% |
| 2002-06-06 | 0 | 4.150 | 4.100 | - | - | - | 0 | 0 | - | 1.639 | 1.620 | - | - | - | 0 | - | 0.00% |
| 2002-06-05 | 0 | 4.150 | 4.100 | - | 4.150 | 4.175 | 10,000 | 41,600 | 4.1600 | 1.639 | 1.620 | - | 1.639 | 1.649 | 25,316 | 1.6432 | 1.84% |
| 2002-06-04 | 0 | 4.075 | 4.075 | - | 4.075 | 4.075 | 10,000 | 40,750 | 4.0750 | 1.610 | 1.610 | - | 1.610 | 1.610 | 25,316 | 1.6097 | -2.40% |
| 2002-06-03 | 0 | 4.175 | - | - | - | - | 0 | 0 | - | 1.649 | - | - | - | - | 0 | - | 0.00% |
| 2002-05-31 | 0 | 4.175 | 4.175 | - | 4.100 | 4.100 | 10,000 | 41,000 | 4.1000 | 1.649 | 1.649 | - | 1.620 | 1.620 | 25,316 | 1.6195 | 0.60% |
| 2002-05-30 | 0 | 4.150 | 4.000 | 4.150 | - | - | 0 | 0 | - | 1.639 | 1.580 | 1.639 | - | - | 0 | - | -1.19% |
| 2002-05-29 | 0 | 4.200 | 4.025 | - | - | - | 0 | 0 | - | 1.659 | 1.590 | - | - | - | 0 | - | 0.00% |
| 2002-05-28 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 1.659 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-05-27 | 0 | 4.200 | 4.025 | 4.200 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.659 | 1.590 | 1.659 | 1.659 | 1.659 | 10,126 | 1.6590 | 0.00% |
| 2002-05-24 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.659 | 1.659 | 1.679 | 1.659 | 1.659 | 25,316 | 1.6590 | 0.00% |
| 2002-05-23 | 0 | 4.200 | - | - | 4.200 | 4.200 | 40,000 | 168,000 | 4.2000 | 1.659 | - | - | 1.659 | 1.659 | 101,263 | 1.6590 | 0.00% |
| 2002-05-22 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 1.659 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-05-21 | 0 | 4.200 | - | 4.200 | - | - | 0 | 0 | - | 1.659 | - | 1.659 | - | - | 0 | - | 0.00% |
| 2002-05-17 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.200 | 70,000 | 294,000 | 4.2000 | 1.659 | 1.639 | 1.679 | 1.659 | 1.659 | 177,210 | 1.6590 | 1.82% |
| 2002-05-16 | 0 | 4.125 | - | 4.150 | - | - | 0 | 0 | - | 1.629 | - | 1.639 | - | - | 0 | - | 0.00% |
| 2002-05-15 | 0 | 4.125 | 4.075 | 4.125 | 4.125 | 4.125 | 10,000 | 41,250 | 4.1250 | 1.629 | 1.610 | 1.629 | 1.629 | 1.629 | 25,316 | 1.6294 | 0.00% |
| 2002-05-14 | 0 | 4.125 | 4.075 | 4.125 | - | - | 0 | 0 | - | 1.629 | 1.610 | 1.629 | - | - | 0 | - | 0.00% |
| 2002-05-13 | 0 | 4.125 | 4.000 | - | - | - | 0 | 0 | - | 1.629 | 1.580 | - | - | - | 0 | - | 0.00% |
| 2002-05-10 | 0 | 4.125 | 4.050 | 4.125 | 4.000 | 4.125 | 252,000 | 1,009,050 | 4.0042 | 1.629 | 1.600 | 1.629 | 1.580 | 1.629 | 637,957 | 1.5817 | 0.00% |
| 2002-05-09 | 0 | 4.125 | 4.000 | 4.150 | - | - | 0 | 0 | - | 1.629 | 1.580 | 1.639 | - | - | 0 | - | 0.00% |
| 2002-05-08 | 0 | 4.125 | 4.125 | 4.200 | 4.100 | 4.100 | 16,000 | 65,600 | 4.1000 | 1.629 | 1.629 | 1.659 | 1.620 | 1.620 | 40,505 | 1.6195 | 0.61% |
| 2002-05-07 | 0 | 4.100 | 4.100 | 4.300 | 4.000 | 4.100 | 168,000 | 680,900 | 4.0530 | 1.620 | 1.620 | 1.699 | 1.580 | 1.620 | 425,305 | 1.6010 | 0.00% |
| 2002-05-06 | 0 | 4.100 | 4.100 | 4.175 | 4.000 | 4.100 | 66,000 | 264,900 | 4.0136 | 1.620 | 1.620 | 1.649 | 1.580 | 1.620 | 167,084 | 1.5854 | 1.23% |
| 2002-05-03 | 0 | 4.050 | 3.975 | 4.050 | 4.000 | 4.050 | 20,000 | 80,100 | 4.0050 | 1.600 | 1.570 | 1.600 | 1.580 | 1.600 | 50,632 | 1.5820 | 0.00% |
| 2002-05-02 | 0 | 4.050 | 4.025 | 4.050 | 3.975 | 4.050 | 38,000 | 152,850 | 4.0224 | 1.600 | 1.590 | 1.600 | 1.570 | 1.600 | 96,200 | 1.5889 | 1.89% |
| 2002-04-30 | 0 | 3.975 | 3.950 | 3.975 | 3.975 | 3.975 | 36,000 | 143,100 | 3.9750 | 1.570 | 1.560 | 1.570 | 1.570 | 1.570 | 91,137 | 1.5702 | 0.63% |
| 2002-04-29 | 0 | 3.950 | 3.925 | 3.975 | 3.950 | 3.950 | 50,000 | 197,500 | 3.9500 | 1.560 | 1.550 | 1.570 | 1.560 | 1.560 | 126,579 | 1.5603 | -2.47% |
| 2002-04-26 | 0 | 4.050 | 3.925 | 4.050 | - | - | 0 | 0 | - | 1.600 | 1.550 | 1.600 | - | - | 0 | - | 0.00% |
| 2002-04-25 | 0 | 4.050 | 3.975 | 4.050 | - | - | 0 | 0 | - | 1.600 | 1.570 | 1.600 | - | - | 0 | - | 0.00% |
| 2002-04-24 | 0 | 4.050 | 3.950 | 4.050 | 3.950 | 4.050 | 72,000 | 284,800 | 3.9556 | 1.600 | 1.560 | 1.600 | 1.560 | 1.600 | 182,273 | 1.5625 | 2.53% |
| 2002-04-23 | 0 | 3.950 | 3.950 | - | 3.900 | 3.950 | 88,000 | 345,800 | 3.9295 | 1.560 | 1.560 | - | 1.541 | 1.560 | 222,779 | 1.5522 | 1.28% |
| 2002-04-22 | 0 | 3.900 | 3.850 | 3.900 | - | - | 0 | 0 | - | 1.541 | 1.521 | 1.541 | - | - | 0 | - | -1.27% |
| 2002-04-19 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-04-18 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-04-17 | 0 | 3.950 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.560 | 1.531 | 1.560 | - | - | 0 | - | 0.00% |
| 2002-04-16 | 0 | 3.950 | 3.900 | 3.950 | - | - | 0 | 0 | - | 1.560 | 1.541 | 1.560 | - | - | 0 | - | 0.00% |
| 2002-04-15 | 0 | 3.950 | 3.900 | 3.950 | - | - | 0 | 0 | - | 1.560 | 1.541 | 1.560 | - | - | 0 | - | -1.25% |
| 2002-04-12 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.580 | - | 1.600 | - | - | 0 | - | 0.00% |
| 2002-04-11 | 0 | 4.000 | - | 4.025 | 4.000 | 4.000 | 50,000 | 200,000 | 4.0000 | 1.580 | - | 1.590 | 1.580 | 1.580 | 126,579 | 1.5800 | 0.00% |
| 2002-04-10 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.580 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-09 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.580 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-08 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.580 | - | 1.600 | - | - | 0 | - | 0.00% |
| 2002-04-04 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 108,000 | 437,000 | 4.0463 | 1.580 | 1.580 | 1.600 | 1.580 | 1.600 | 273,410 | 1.5983 | 1.27% |
| 2002-04-03 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.560 | - | - | - | - | 0 | - | 0.00% |
| 2002-04-02 | 0 | 3.950 | 3.850 | 4.000 | 3.950 | 3.950 | 10,000 | 39,500 | 3.9500 | 1.560 | 1.521 | 1.580 | 1.560 | 1.560 | 25,316 | 1.5603 | 0.00% |
| 2002-03-28 | 0 | 3.950 | - | 4.000 | - | - | 0 | 0 | - | 1.560 | - | 1.580 | - | - | 0 | - | 0.00% |
| 2002-03-27 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.560 | - | - | - | - | 0 | - | 0.00% |
| 2002-03-26 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-03-25 | 0 | 3.950 | 3.775 | 3.975 | - | - | 0 | 0 | - | 1.560 | 1.491 | 1.570 | - | - | 0 | - | 0.00% |
| 2002-03-22 | 0 | 3.950 | 3.850 | 3.950 | 3.850 | 3.950 | 12,000 | 46,450 | 3.8708 | 1.560 | 1.521 | 1.560 | 1.521 | 1.560 | 30,379 | 1.5290 | 2.60% |
| 2002-03-21 | 0 | 3.850 | 3.825 | 3.900 | 3.800 | 3.850 | 86,000 | 327,100 | 3.8035 | 1.521 | 1.511 | 1.541 | 1.501 | 1.521 | 217,715 | 1.5024 | -2.53% |
| 2002-03-20 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-03-19 | 0 | 3.950 | 3.850 | 3.950 | - | - | 0 | 0 | - | 1.560 | 1.521 | 1.560 | - | - | 0 | - | 0.00% |
| 2002-03-18 | 0 | 3.950 | - | 3.975 | - | - | 0 | 0 | - | 1.560 | - | 1.570 | - | - | 0 | - | 0.00% |
| 2002-03-15 | 0 | 3.950 | - | 4.000 | - | - | 0 | 0 | - | 1.560 | - | 1.580 | - | - | 0 | - | 0.00% |
| 2002-03-14 | 0 | 3.950 | - | 3.975 | - | - | 0 | 0 | - | 1.560 | - | 1.570 | - | - | 0 | - | 0.00% |
| 2002-03-13 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-03-12 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-03-11 | 0 | 3.950 | 3.950 | 3.975 | 3.900 | 3.900 | 10,000 | 39,000 | 3.9000 | 1.560 | 1.560 | 1.570 | 1.541 | 1.541 | 25,316 | 1.5405 | 0.00% |
| 2002-03-08 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-03-07 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.560 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-03-06 | 0 | 3.950 | - | 3.975 | - | - | 0 | 0 | - | 1.560 | - | 1.570 | - | - | 0 | - | 0.00% |
| 2002-03-05 | 0 | 3.950 | - | 3.950 | 3.950 | 3.950 | 4,000 | 15,800 | 3.9500 | 1.560 | - | 1.560 | 1.560 | 1.560 | 10,126 | 1.5603 | 0.64% |
| 2002-03-04 | 0 | 3.925 | - | 3.925 | 3.900 | 3.925 | 10,000 | 39,150 | 3.9150 | 1.550 | - | 1.550 | 1.541 | 1.550 | 25,316 | 1.5465 | 1.95% |
| 2002-03-01 | 0 | 3.850 | 3.675 | 3.900 | - | - | 0 | 0 | - | 1.521 | 1.452 | 1.541 | - | - | 0 | - | 0.00% |
| 2002-02-28 | 0 | 3.850 | - | 3.950 | - | - | 0 | 0 | - | 1.521 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-02-27 | 0 | 3.850 | 3.700 | 3.900 | - | - | 0 | 0 | - | 1.521 | 1.462 | 1.541 | - | - | 0 | - | 0.00% |
| 2002-02-26 | 0 | 3.850 | 3.850 | 3.950 | 3.300 | 3.750 | 4,000 | 14,100 | 3.5250 | 1.521 | 1.521 | 1.560 | 1.304 | 1.481 | 10,126 | 1.3924 | 0.00% |
| 2002-02-25 | 0 | 3.850 | 3.675 | - | - | - | 0 | 0 | - | 1.521 | 1.452 | - | - | - | 0 | - | 0.00% |
| 2002-02-22 | 0 | 3.850 | 3.725 | 3.975 | - | - | 0 | 0 | - | 1.521 | 1.471 | 1.570 | - | - | 0 | - | 0.00% |
| 2002-02-21 | 0 | 3.850 | 3.800 | - | - | - | 0 | 0 | - | 1.521 | 1.501 | - | - | - | 0 | - | 0.00% |
| 2002-02-20 | 0 | 3.850 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.580 | - | - | 0 | - | 4.05% |
| 2002-02-19 | 0 | 3.700 | 3.700 | - | 3.700 | 3.700 | 4,000 | 14,800 | 3.7000 | 1.462 | 1.462 | - | 1.462 | 1.462 | 10,126 | 1.4615 | -5.73% |
| 2002-02-18 | 0 | 3.925 | 3.800 | 3.950 | - | - | 0 | 0 | - | 1.550 | 1.501 | 1.560 | - | - | 0 | - | 0.00% |
| 2002-02-15 | 0 | 3.925 | 3.700 | 3.950 | - | - | 0 | 0 | - | 1.550 | 1.462 | 1.560 | - | - | 0 | - | 0.00% |
| 2002-02-11 | 0 | 3.925 | 3.925 | 3.950 | - | - | 0 | 0 | - | 1.550 | 1.550 | 1.560 | - | - | 0 | - | 0.64% |
| 2002-02-08 | 0 | 3.900 | 3.650 | 4.000 | - | - | 0 | 0 | - | 1.541 | 1.442 | 1.580 | - | - | 0 | - | 0.00% |
| 2002-02-07 | 0 | 3.900 | 3.800 | - | - | - | 0 | 0 | - | 1.541 | 1.501 | - | - | - | 0 | - | 0.00% |
| 2002-02-06 | 0 | 3.900 | 3.650 | 3.925 | - | - | 0 | 0 | - | 1.541 | 1.442 | 1.550 | - | - | 0 | - | 0.00% |
| 2002-02-05 | 0 | 3.900 | 3.650 | - | - | - | 0 | 0 | - | 1.541 | 1.442 | - | - | - | 0 | - | 0.00% |
| 2002-02-04 | 0 | 3.900 | 3.650 | 3.925 | - | - | 0 | 0 | - | 1.541 | 1.442 | 1.550 | - | - | 0 | - | 0.00% |
| 2002-02-01 | 0 | 3.900 | - | 3.950 | - | - | 180,000 | 702,000 | 3.9000 | 1.541 | - | 1.560 | - | - | 455,684 | 1.5405 | 0.00% |
| 2002-01-31 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 1.541 | - | 1.580 | - | - | 0 | - | 0.00% |
| 2002-01-30 | 0 | 3.900 | 3.625 | 3.925 | - | - | 0 | 0 | - | 1.541 | 1.432 | 1.550 | - | - | 0 | - | 0.00% |
| 2002-01-29 | 0 | 3.900 | 3.900 | - | - | - | 0 | 0 | - | 1.541 | 1.541 | - | - | - | 0 | - | 0.65% |
| 2002-01-28 | 0 | 3.875 | 3.700 | 3.925 | - | - | 0 | 0 | - | 1.531 | 1.462 | 1.550 | - | - | 0 | - | 0.00% |
| 2002-01-25 | 0 | 3.875 | - | 3.950 | - | - | 0 | 0 | - | 1.531 | - | 1.560 | - | - | 0 | - | 0.00% |
| 2002-01-24 | 0 | 3.875 | 3.875 | 3.950 | - | - | 0 | 0 | - | 1.531 | 1.531 | 1.560 | - | - | 0 | - | 0.65% |
| 2002-01-23 | 0 | 3.850 | 3.850 | 3.875 | - | - | 0 | 0 | - | 1.521 | 1.521 | 1.531 | - | - | 0 | - | 5.48% |
| 2002-01-22 | 0 | 3.650 | 3.650 | - | 3.650 | 3.650 | 2,400 | 8,700 | 3.6250 | 1.442 | 1.442 | - | 1.442 | 1.442 | 6,076 | 1.4319 | -5.19% |
| 2002-01-21 | 0 | 3.850 | 3.800 | 3.900 | - | - | 0 | 0 | - | 1.521 | 1.501 | 1.541 | - | - | 0 | - | 0.00% |
| 2002-01-18 | 0 | 3.850 | 3.750 | 3.900 | - | - | 0 | 0 | - | 1.521 | 1.481 | 1.541 | - | - | 0 | - | 0.00% |
| 2002-01-17 | 0 | 3.850 | 3.750 | 3.925 | - | - | 0 | 0 | - | 1.521 | 1.481 | 1.550 | - | - | 0 | - | 0.00% |
| 2002-01-16 | 0 | 3.850 | 3.650 | 3.900 | - | - | 0 | 0 | - | 1.521 | 1.442 | 1.541 | - | - | 0 | - | 0.00% |
| 2002-01-15 | 0 | 3.850 | 3.700 | 3.950 | - | - | 0 | 0 | - | 1.521 | 1.462 | 1.560 | - | - | 0 | - | 0.00% |
| 2002-01-14 | 0 | 3.850 | - | 4.000 | - | - | 0 | 0 | - | 1.521 | - | 1.580 | - | - | 0 | - | 0.00% |
| 2002-01-11 | 0 | 3.850 | 3.825 | 3.925 | 3.850 | 3.850 | 50,000 | 192,500 | 3.8500 | 1.521 | 1.511 | 1.550 | 1.521 | 1.521 | 126,579 | 1.5208 | -0.65% |
| 2002-01-10 | 0 | 3.875 | 3.850 | 3.900 | 3.850 | 3.875 | 20,000 | 77,250 | 3.8625 | 1.531 | 1.521 | 1.541 | 1.521 | 1.531 | 50,632 | 1.5257 | 0.65% |
| 2002-01-09 | 0 | 3.850 | 3.850 | 3.900 | 3.800 | 3.850 | 50,000 | 190,000 | 3.8000 | 1.521 | 1.521 | 1.541 | 1.501 | 1.521 | 126,579 | 1.5010 | 0.65% |
| 2002-01-08 | 0 | 3.825 | - | 3.850 | - | - | 10,000 | 37,500 | 3.7500 | 1.511 | - | 1.521 | - | - | 25,316 | 1.4813 | 0.00% |
| 2002-01-07 | 0 | 3.825 | 3.800 | 3.850 | 3.675 | 3.825 | 60,000 | 228,000 | 3.8000 | 1.511 | 1.501 | 1.521 | 1.452 | 1.511 | 151,895 | 1.5010 | 1.32% |
| 2002-01-04 | 0 | 3.775 | 3.700 | 3.775 | 3.650 | 3.775 | 12,000 | 45,050 | 3.7542 | 1.491 | 1.462 | 1.491 | 1.442 | 1.491 | 30,379 | 1.4829 | 2.72% |
| 2002-01-03 | 0 | 3.675 | 3.625 | - | - | - | 0 | 0 | - | 1.452 | 1.432 | - | - | - | 0 | - | 0.00% |
| 2002-01-02 | 0 | 3.675 | 3.625 | - | - | - | 1,320 | 4,620 | 3.5000 | 1.452 | 1.432 | - | - | - | 3,342 | 1.3825 | 0.00% |
| 2001-12-31 | 0 | 3.675 | 3.550 | - | - | - | 0 | 0 | - | 1.452 | 1.402 | - | - | - | 0 | - | 0.00% |
| 2001-12-28 | 0 | 3.675 | 3.650 | - | 3.675 | 3.675 | 12,000 | 44,100 | 3.6750 | 1.452 | 1.442 | - | 1.452 | 1.452 | 30,379 | 1.4517 | 0.82% |
| 2001-12-27 | 0 | 3.725 | 3.725 | - | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.440 | 1.440 | - | 1.430 | 1.430 | 25,871 | 1.4302 | 0.68% |
| 2001-12-24 | 0 | 3.700 | 3.650 | - | - | - | 0 | 0 | - | 1.430 | 1.411 | - | - | - | 0 | - | 0.00% |
| 2001-12-21 | 0 | 3.700 | 3.650 | - | - | - | 0 | 0 | - | 1.430 | 1.411 | - | - | - | 0 | - | 0.00% |
| 2001-12-20 | 0 | 3.700 | 3.700 | - | 3.625 | 3.650 | 58,000 | 210,500 | 3.6293 | 1.430 | 1.430 | - | 1.401 | 1.411 | 150,054 | 1.4028 | -0.67% |
| 2001-12-19 | 0 | 3.725 | 3.650 | 3.725 | 3.700 | 3.725 | 10,000 | 37,100 | 3.7100 | 1.440 | 1.411 | 1.440 | 1.430 | 1.440 | 25,871 | 1.4340 | 0.68% |
| 2001-12-18 | 0 | 3.700 | 3.700 | 3.725 | 3.625 | 3.625 | 3,960 | 14,159 | 3.5755 | 1.430 | 1.430 | 1.440 | 1.401 | 1.401 | 10,245 | 1.3820 | -0.67% |
| 2001-12-17 | 0 | 3.725 | 3.725 | 3.750 | - | - | 0 | 0 | - | 1.440 | 1.440 | 1.449 | - | - | 0 | - | 0.68% |
| 2001-12-14 | 0 | 3.700 | 3.700 | - | 3.675 | 3.700 | 378,000 | 1,390,900 | 3.6796 | 1.430 | 1.430 | - | 1.420 | 1.430 | 977,938 | 1.4223 | 0.68% |
| 2001-12-13 | 0 | 3.675 | 3.650 | 3.800 | 3.675 | 3.750 | 510,000 | 1,875,000 | 3.6765 | 1.420 | 1.411 | 1.469 | 1.420 | 1.449 | 1,319,440 | 1.4211 | 0.00% |
| 2001-12-12 | 0 | 3.675 | 3.675 | 3.700 | 3.650 | 3.700 | 58,000 | 212,900 | 3.6707 | 1.420 | 1.420 | 1.430 | 1.411 | 1.430 | 150,054 | 1.4188 | -0.68% |
| 2001-12-11 | 0 | 3.700 | - | 3.750 | 3.700 | 3.700 | 10,000 | 37,000 | 3.7000 | 1.430 | - | 1.449 | 1.430 | 1.430 | 25,871 | 1.4302 | -1.33% |
| 2001-12-10 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.449 | - | - | - | - | 0 | - | 0.00% |
| 2001-12-07 | 0 | 3.750 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.449 | 1.411 | 1.449 | - | - | 0 | - | 0.00% |
| 2001-12-06 | 0 | 3.750 | 3.650 | 3.750 | - | - | 0 | 0 | - | 1.449 | 1.411 | 1.449 | - | - | 0 | - | 0.00% |
| 2001-12-05 | 0 | 3.750 | - | 3.750 | 3.700 | 3.750 | 6,000 | 22,300 | 3.7167 | 1.449 | - | 1.449 | 1.430 | 1.449 | 15,523 | 1.4366 | 0.00% |
| 2001-12-04 | 0 | 3.750 | - | 3.750 | 3.750 | 3.750 | 4,000 | 15,000 | 3.7500 | 1.449 | - | 1.449 | 1.449 | 1.449 | 10,349 | 1.4495 | 1.35% |
| 2001-12-03 | 0 | 3.700 | 3.600 | - | - | - | 0 | 0 | - | 1.430 | 1.391 | - | - | - | 0 | - | 0.00% |
| 2001-11-30 | 0 | 3.700 | 3.700 | - | 3.675 | 3.675 | 30,000 | 110,250 | 3.6750 | 1.430 | 1.430 | - | 1.420 | 1.420 | 77,614 | 1.4205 | 1.37% |
| 2001-11-29 | 0 | 3.650 | 3.625 | - | - | - | 0 | 0 | - | 1.411 | 1.401 | - | - | - | 0 | - | 0.00% |
| 2001-11-28 | 0 | 3.650 | 3.625 | 3.675 | - | - | 0 | 0 | - | 1.411 | 1.401 | 1.420 | - | - | 0 | - | 0.00% |
| 2001-11-27 | 0 | 3.650 | 3.625 | 3.675 | - | - | 0 | 0 | - | 1.411 | 1.401 | 1.420 | - | - | 0 | - | 0.00% |
| 2001-11-26 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.600 | 6,400 | 23,000 | 3.5938 | 1.411 | 1.411 | 1.420 | 1.391 | 1.391 | 16,558 | 1.3891 | 0.69% |
| 2001-11-23 | 0 | 3.625 | 3.650 | - | 3.625 | 3.625 | 12,000 | 43,500 | 3.6250 | 1.401 | 1.411 | - | 1.401 | 1.401 | 31,046 | 1.4012 | 0.00% |
| 2001-11-22 | 0 | 3.625 | - | 3.625 | - | - | 0 | 0 | - | 1.401 | - | 1.401 | - | - | 0 | - | -0.68% |
| 2001-11-21 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 1.411 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-20 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 1.411 | - | 1.411 | - | - | 0 | - | 0.00% |
| 2001-11-19 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 1.411 | 1.411 | - | - | - | 0 | - | 0.69% |
| 2001-11-16 | 0 | 3.625 | - | - | - | - | 0 | 0 | - | 1.401 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-15 | 0 | 3.625 | 3.625 | - | - | - | 0 | 0 | - | 1.401 | 1.401 | - | - | - | 0 | - | 1.40% |
| 2001-11-14 | 0 | 3.575 | 3.450 | 3.575 | 3.575 | 3.575 | 2,000 | 7,150 | 3.5750 | 1.382 | 1.334 | 1.382 | 1.382 | 1.382 | 5,174 | 1.3818 | 0.70% |
| 2001-11-13 | 0 | 3.550 | 3.450 | 3.550 | 3.525 | 3.550 | 16,000 | 56,450 | 3.5281 | 1.372 | 1.334 | 1.372 | 1.363 | 1.372 | 41,394 | 1.3637 | 0.71% |
| 2001-11-12 | 0 | 3.525 | 3.450 | 3.525 | - | - | 0 | 0 | - | 1.363 | 1.334 | 1.363 | - | - | 0 | - | 0.00% |
| 2001-11-09 | 0 | 3.525 | 3.425 | 3.525 | 3.525 | 3.525 | 6,000 | 21,150 | 3.5250 | 1.363 | 1.324 | 1.363 | 1.363 | 1.363 | 15,523 | 1.3625 | 0.71% |
| 2001-11-08 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 6,000 | 21,000 | 3.5000 | 1.353 | 1.343 | 1.353 | 1.353 | 1.353 | 15,523 | 1.3528 | 0.72% |
| 2001-11-07 | 0 | 3.475 | - | 3.525 | - | - | 22,000 | 77,550 | 3.5250 | 1.343 | - | 1.363 | - | - | 56,917 | 1.3625 | 0.00% |
| 2001-11-06 | 0 | 3.475 | 3.425 | 3.500 | - | - | 0 | 0 | - | 1.343 | 1.324 | 1.353 | - | - | 0 | - | 0.00% |
| 2001-11-05 | 0 | 3.475 | 3.400 | - | - | - | 0 | 0 | - | 1.343 | 1.314 | - | - | - | 0 | - | 0.00% |
| 2001-11-02 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.343 | - | - | - | - | 0 | - | 0.00% |
| 2001-11-01 | 0 | 3.475 | 3.425 | 3.475 | - | - | 0 | 0 | - | 1.343 | 1.324 | 1.343 | - | - | 0 | - | -0.71% |
| 2001-10-31 | 0 | 3.500 | 3.400 | 3.500 | - | - | 10,000 | 35,000 | 3.5000 | 1.353 | 1.314 | 1.353 | - | - | 25,871 | 1.3528 | 0.00% |
| 2001-10-30 | 0 | 3.500 | 3.350 | 3.500 | - | - | 0 | 0 | - | 1.353 | 1.295 | 1.353 | - | - | 0 | - | 0.00% |
| 2001-10-29 | 0 | 3.500 | 3.400 | 3.500 | 3.450 | 3.500 | 18,000 | 62,200 | 3.4556 | 1.353 | 1.314 | 1.353 | 1.334 | 1.353 | 46,568 | 1.3357 | 0.00% |
| 2001-10-26 | 0 | 3.500 | 3.450 | 3.500 | 3.500 | 3.500 | 14,000 | 49,000 | 3.5000 | 1.353 | 1.334 | 1.353 | 1.353 | 1.353 | 36,220 | 1.3528 | 0.00% |
| 2001-10-24 | 0 | 3.500 | 3.400 | - | - | - | 8,000 | 28,800 | 3.6000 | 1.353 | 1.314 | - | - | - | 20,697 | 1.3915 | 0.00% |
| 2001-10-23 | 0 | 3.500 | 3.500 | 3.550 | 3.450 | 3.450 | 4,000 | 13,800 | 3.4500 | 1.353 | 1.353 | 1.372 | 1.334 | 1.334 | 10,349 | 1.3335 | 0.72% |
| 2001-10-22 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.343 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-19 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.343 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-18 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.343 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-17 | 0 | 3.475 | 3.325 | - | - | - | 0 | 0 | - | 1.343 | 1.285 | - | - | - | 0 | - | 0.00% |
| 2001-10-16 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.343 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-15 | 0 | 3.475 | - | - | - | - | 0 | 0 | - | 1.343 | - | - | - | - | 0 | - | 0.00% |
| 2001-10-12 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.450 | 4,000 | 13,800 | 3.4500 | 1.343 | 1.343 | 1.353 | 1.334 | 1.334 | 10,349 | 1.3335 | 0.72% |
| 2001-10-11 | 0 | 3.450 | 3.425 | 3.450 | 3.425 | 3.450 | 126,000 | 431,700 | 3.4262 | 1.334 | 1.324 | 1.334 | 1.324 | 1.334 | 325,979 | 1.3243 | 0.73% |
| 2001-10-10 | 0 | 3.425 | 3.225 | 3.425 | - | - | 0 | 0 | - | 1.324 | 1.247 | 1.324 | - | - | 0 | - | 0.00% |
| 2001-10-09 | 0 | 3.425 | 3.425 | 3.450 | 3.350 | 3.350 | 20,000 | 67,000 | 3.3500 | 1.324 | 1.324 | 1.334 | 1.295 | 1.295 | 51,743 | 1.2949 | -0.72% |
| 2001-10-08 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.334 | - | 1.334 | - | - | 0 | - | 0.00% |
| 2001-10-05 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.334 | - | 1.334 | - | - | 0 | - | 0.00% |
| 2001-10-04 | 0 | 3.450 | 3.325 | 3.450 | - | - | 0 | 0 | - | 1.334 | 1.285 | 1.334 | - | - | 0 | - | 0.00% |
| 2001-10-03 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.334 | - | 1.334 | - | - | 0 | - | 0.00% |
| 2001-09-28 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.334 | - | 1.334 | - | - | 0 | - | 0.00% |
| 2001-09-27 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.334 | - | 1.334 | - | - | 0 | - | 0.00% |
| 2001-09-26 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.334 | 1.334 | 1.353 | - | - | 0 | - | 2.22% |
| 2001-09-25 | 0 | 3.375 | - | - | - | - | 0 | 0 | - | 1.305 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-24 | 0 | 3.375 | 3.375 | - | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 1.305 | 1.305 | - | 1.276 | 1.276 | 10,349 | 1.2755 | 4.65% |
| 2001-09-21 | 0 | 3.225 | - | 3.300 | 3.225 | 3.375 | 108,000 | 356,400 | 3.3000 | 1.247 | - | 1.276 | 1.247 | 1.305 | 279,411 | 1.2755 | -9.15% |
| 2001-09-20 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.372 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-19 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.372 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-18 | 0 | 3.550 | 3.550 | 3.600 | 3.500 | 3.550 | 54,000 | 189,200 | 3.5037 | 1.372 | 1.372 | 1.391 | 1.353 | 1.372 | 139,705 | 1.3543 | 1.43% |
| 2001-09-17 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.550 | 48,460 | 171,664 | 3.5424 | 1.353 | 1.314 | 1.353 | 1.353 | 1.372 | 125,373 | 1.3692 | -4.76% |
| 2001-09-14 | 0 | 3.675 | - | - | 3.675 | 3.675 | 50,000 | 183,750 | 3.6750 | 1.420 | - | - | 1.420 | 1.420 | 129,357 | 1.4205 | -0.68% |
| 2001-09-13 | 0 | 3.700 | 3.675 | 3.750 | - | - | 0 | 0 | - | 1.430 | 1.420 | 1.449 | - | - | 0 | - | 0.00% |
| 2001-09-12 | 0 | 3.700 | - | - | - | - | 0 | 0 | - | 1.430 | - | - | - | - | 0 | - | 0.00% |
| 2001-09-11 | 0 | 3.700 | - | 3.800 | - | - | 0 | 0 | - | 1.430 | - | 1.469 | - | - | 0 | - | 0.00% |
| 2001-09-10 | 0 | 3.700 | 3.525 | - | - | - | 0 | 0 | - | 1.430 | 1.363 | - | - | - | 0 | - | -0.00% |
| 2001-09-07 | 0 | 3.900 | - | 4.000 | 3.900 | 3.900 | 4,000 | 15,400 | 3.8500 | 1.430 | - | 1.467 | 1.430 | 1.430 | 10,908 | 1.4118 | 0.00% |
| 2001-09-06 | 0 | 3.900 | - | 3.900 | 3.900 | 3.950 | 28,000 | 109,700 | 3.9179 | 1.430 | - | 1.430 | 1.430 | 1.448 | 76,356 | 1.4367 | -1.27% |
| 2001-09-05 | 0 | 3.950 | 3.925 | 3.975 | 3.950 | 4.000 | 40,000 | 159,250 | 3.9813 | 1.448 | 1.439 | 1.458 | 1.448 | 1.467 | 109,079 | 1.4599 | -1.25% |
| 2001-09-04 | 0 | 4.000 | 3.950 | 4.000 | 3.975 | 4.000 | 18,000 | 71,900 | 3.9944 | 1.467 | 1.448 | 1.467 | 1.458 | 1.467 | 49,086 | 1.4648 | 0.00% |
| 2001-09-03 | 0 | 4.000 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.467 | 1.430 | 1.467 | - | - | 0 | - | 0.00% |
| 2001-08-31 | 0 | 4.000 | - | 4.000 | 4.000 | 4.000 | 20,000 | 80,000 | 4.0000 | 1.467 | - | 1.467 | 1.467 | 1.467 | 54,540 | 1.4668 | 0.00% |
| 2001-08-30 | 0 | 4.000 | 3.950 | 4.025 | 3.975 | 4.000 | 26,000 | 103,400 | 3.9769 | 1.467 | 1.448 | 1.476 | 1.458 | 1.467 | 70,902 | 1.4584 | -0.62% |
| 2001-08-29 | 0 | 4.025 | 3.950 | 4.050 | 4.000 | 4.025 | 52,000 | 208,050 | 4.0010 | 1.476 | 1.448 | 1.485 | 1.467 | 1.476 | 141,803 | 1.4672 | -1.23% |
| 2001-08-28 | 0 | 4.075 | 4.025 | 4.075 | - | - | 0 | 0 | - | 1.494 | 1.476 | 1.494 | - | - | 0 | - | -0.61% |
| 2001-08-27 | 0 | 4.100 | 4.100 | 4.150 | - | - | 0 | 0 | - | 1.503 | 1.503 | 1.522 | - | - | 0 | - | 0.61% |
| 2001-08-24 | 0 | 4.075 | 4.075 | - | 4.050 | 4.050 | 10,000 | 40,500 | 4.0500 | 1.494 | 1.494 | - | 1.485 | 1.485 | 27,270 | 1.4852 | -0.61% |
| 2001-08-23 | 0 | 4.100 | 4.025 | 4.300 | - | - | 0 | 0 | - | 1.503 | 1.476 | 1.577 | - | - | 0 | - | 0.00% |
| 2001-08-22 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.503 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-21 | 0 | 4.100 | 4.025 | 4.200 | - | - | 0 | 0 | - | 1.503 | 1.476 | 1.540 | - | - | 0 | - | 0.00% |
| 2001-08-20 | 0 | 4.100 | - | - | - | - | 0 | 0 | - | 1.503 | - | - | - | - | 0 | - | 0.00% |
| 2001-08-17 | 0 | 4.100 | 3.925 | 4.100 | - | - | 0 | 0 | - | 1.503 | 1.439 | 1.503 | - | - | 0 | - | 0.00% |
| 2001-08-16 | 0 | 4.100 | 4.000 | 4.100 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.503 | 1.467 | 1.503 | 1.503 | 1.503 | 54,540 | 1.5035 | 0.00% |
| 2001-08-15 | 0 | 4.100 | 4.050 | 4.250 | - | - | 0 | 0 | - | 1.503 | 1.485 | 1.558 | - | - | 0 | - | 0.00% |
| 2001-08-14 | 0 | 4.100 | 4.000 | - | 4.100 | 4.100 | 40,000 | 164,000 | 4.1000 | 1.503 | 1.467 | - | 1.503 | 1.503 | 109,079 | 1.5035 | 2.50% |
| 2001-08-13 | 0 | 4.000 | 3.950 | - | 4.000 | 4.000 | 8,000 | 32,000 | 4.0000 | 1.467 | 1.448 | - | 1.467 | 1.467 | 21,816 | 1.4668 | 0.00% |
| 2001-08-10 | 0 | 4.000 | 4.000 | 4.125 | 4.000 | 4.025 | 10,000 | 40,100 | 4.0100 | 1.467 | 1.467 | 1.513 | 1.467 | 1.476 | 27,270 | 1.4705 | -3.03% |
| 2001-08-09 | 0 | 4.125 | 4.025 | 4.125 | - | - | 0 | 0 | - | 1.513 | 1.476 | 1.513 | - | - | 0 | - | 0.00% |
| 2001-08-08 | 0 | 4.125 | - | 4.300 | - | - | 0 | 0 | - | 1.513 | - | 1.577 | - | - | 0 | - | 0.00% |
| 2001-08-07 | 0 | 4.125 | 4.025 | 4.150 | - | - | 0 | 0 | - | 1.513 | 1.476 | 1.522 | - | - | 0 | - | 0.00% |
| 2001-08-06 | 0 | 4.125 | 4.125 | 4.325 | 4.100 | 4.100 | 20,000 | 82,000 | 4.1000 | 1.513 | 1.513 | 1.586 | 1.503 | 1.503 | 54,540 | 1.5035 | -0.60% |
| 2001-08-03 | 0 | 4.150 | - | 4.300 | - | - | 0 | 0 | - | 1.522 | - | 1.577 | - | - | 0 | - | 0.00% |
| 2001-08-02 | 0 | 4.150 | 4.025 | 4.300 | - | - | 0 | 0 | - | 1.522 | 1.476 | 1.577 | - | - | 0 | - | 0.00% |
| 2001-08-01 | 0 | 4.150 | 4.150 | 4.325 | - | - | 0 | 0 | - | 1.522 | 1.522 | 1.586 | - | - | 0 | - | 0.61% |
| 2001-07-31 | 0 | 4.125 | - | 4.300 | - | - | 0 | 0 | - | 1.513 | - | 1.577 | - | - | 0 | - | 0.00% |
| 2001-07-30 | 0 | 4.125 | - | 4.325 | - | - | 0 | 0 | - | 1.513 | - | 1.586 | - | - | 0 | - | 0.00% |
| 2001-07-27 | 0 | 4.125 | 4.125 | 4.300 | - | - | 0 | 0 | - | 1.513 | 1.513 | 1.577 | - | - | 0 | - | 0.00% |
| 2001-07-26 | 0 | 4.125 | - | 4.200 | - | - | 0 | 0 | - | 1.513 | - | 1.540 | - | - | 0 | - | 0.00% |
| 2001-07-24 | 0 | 4.125 | 4.125 | 4.250 | 4.100 | 4.100 | 56,000 | 229,600 | 4.1000 | 1.513 | 1.513 | 1.558 | 1.503 | 1.503 | 152,711 | 1.5035 | 0.61% |
| 2001-07-23 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.100 | 58,000 | 237,600 | 4.0966 | 1.503 | 1.494 | 1.503 | 1.494 | 1.503 | 158,165 | 1.5022 | -0.61% |
| 2001-07-20 | 0 | 4.125 | 4.075 | 4.125 | 4.100 | 4.125 | 66,000 | 271,000 | 4.1061 | 1.513 | 1.494 | 1.513 | 1.503 | 1.513 | 179,981 | 1.5057 | 0.00% |
| 2001-07-19 | 0 | 4.125 | 4.125 | 4.150 | 4.000 | 4.100 | 26,640 | 108,796 | 4.0839 | 1.513 | 1.513 | 1.522 | 1.467 | 1.503 | 72,647 | 1.4976 | 0.61% |
| 2001-07-18 | 0 | 4.100 | 4.075 | 4.100 | - | - | 0 | 0 | - | 1.503 | 1.494 | 1.503 | - | - | 0 | - | 0.00% |
| 2001-07-17 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.125 | 76,000 | 312,100 | 4.1066 | 1.503 | 1.503 | 1.522 | 1.503 | 1.513 | 207,251 | 1.5059 | 0.00% |
| 2001-07-16 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.503 | 1.503 | 1.522 | 1.503 | 1.503 | 10,908 | 1.5035 | 0.61% |
| 2001-07-13 | 0 | 4.075 | - | - | - | - | 0 | 0 | - | 1.494 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-12 | 0 | 4.075 | 4.075 | - | 4.000 | 4.050 | 24,000 | 96,200 | 4.0083 | 1.494 | 1.494 | - | 1.467 | 1.485 | 65,448 | 1.4699 | 1.87% |
| 2001-07-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-07-10 | 0 | 4.000 | 3.900 | 4.000 | 4.000 | 4.000 | 6,000 | 24,000 | 4.0000 | 1.467 | 1.430 | 1.467 | 1.467 | 1.467 | 16,362 | 1.4668 | 0.63% |
| 2001-07-09 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-05 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-04 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-07-03 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-29 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.458 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-06-28 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-27 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-26 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-22 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-21 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-20 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-19 | 0 | 3.975 | 3.900 | - | - | - | 0 | 0 | - | 1.458 | 1.430 | - | - | - | 0 | - | 0.00% |
| 2001-06-18 | 0 | 3.975 | 3.900 | - | - | - | 0 | 0 | - | 1.458 | 1.430 | - | - | - | 0 | - | 0.00% |
| 2001-06-15 | 0 | 3.975 | - | 3.975 | 3.900 | 3.975 | 10,000 | 39,250 | 3.9250 | 1.458 | - | 1.458 | 1.430 | 1.458 | 27,270 | 1.4393 | 0.00% |
| 2001-06-14 | 0 | 3.975 | - | 3.975 | - | - | 50,000 | 197,500 | 3.9500 | 1.458 | - | 1.458 | - | - | 136,349 | 1.4485 | 0.00% |
| 2001-06-13 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.458 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-06-12 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-11 | 0 | 3.975 | 3.900 | - | - | - | 0 | 0 | - | 1.458 | 1.430 | - | - | - | 0 | - | 0.00% |
| 2001-06-08 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.458 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-06-07 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-06 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.458 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-06-05 | 0 | 3.975 | 3.950 | 3.975 | 3.950 | 4.000 | 26,000 | 103,550 | 3.9827 | 1.458 | 1.448 | 1.458 | 1.448 | 1.467 | 70,902 | 1.4605 | 0.00% |
| 2001-06-04 | 0 | 3.975 | - | - | - | - | 0 | 0 | - | 1.458 | - | - | - | - | 0 | - | 0.00% |
| 2001-06-01 | 0 | 3.975 | 3.950 | 3.975 | 4.000 | 4.000 | 40,000 | 160,000 | 4.0000 | 1.458 | 1.448 | 1.458 | 1.467 | 1.467 | 109,079 | 1.4668 | 0.00% |
| 2001-05-31 | 0 | 3.975 | 3.900 | 3.975 | 3.800 | 3.975 | 166,000 | 651,400 | 3.9241 | 1.458 | 1.430 | 1.458 | 1.393 | 1.458 | 452,679 | 1.4390 | 0.00% |
| 2001-05-30 | 0 | 3.975 | 3.950 | 3.975 | 3.925 | 3.975 | 154,000 | 604,700 | 3.9266 | 1.458 | 1.448 | 1.458 | 1.439 | 1.458 | 419,955 | 1.4399 | 0.63% |
| 2001-05-29 | 0 | 3.950 | 3.900 | 3.975 | 3.925 | 3.950 | 64,000 | 251,300 | 3.9266 | 1.448 | 1.430 | 1.458 | 1.439 | 1.448 | 174,527 | 1.4399 | 0.64% |
| 2001-05-28 | 0 | 3.925 | 3.925 | 3.950 | 3.850 | 3.950 | 32,000 | 125,100 | 3.9094 | 1.439 | 1.439 | 1.448 | 1.412 | 1.448 | 87,263 | 1.4336 | -0.63% |
| 2001-05-25 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.448 | - | 1.448 | - | - | 0 | - | -0.63% |
| 2001-05-24 | 0 | 3.975 | - | 3.975 | - | - | 0 | 0 | - | 1.458 | - | 1.458 | - | - | 0 | - | 0.00% |
| 2001-05-23 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.458 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-05-22 | 0 | 3.975 | - | 4.000 | - | - | 0 | 0 | - | 1.458 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-05-21 | 0 | 3.975 | 3.975 | 4.000 | - | - | 0 | 0 | - | 1.458 | 1.458 | 1.467 | - | - | 0 | - | 0.63% |
| 2001-05-18 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.448 | - | 1.448 | - | - | 0 | - | 0.00% |
| 2001-05-17 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.448 | 1.448 | 1.467 | - | - | 0 | - | 1.28% |
| 2001-05-16 | 0 | 3.900 | - | 3.950 | - | - | 0 | 0 | - | 1.430 | - | 1.448 | - | - | 0 | - | 0.00% |
| 2001-05-15 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 1.430 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-05-14 | 0 | 3.900 | 3.900 | 4.000 | 3.800 | 3.800 | 2,000 | 7,600 | 3.8000 | 1.430 | 1.430 | 1.467 | 1.393 | 1.393 | 5,454 | 1.3935 | -2.50% |
| 2001-05-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-05-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-05-09 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-05-08 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-05-07 | 0 | 4.000 | 4.000 | - | - | - | 0 | 0 | - | 1.467 | 1.467 | - | - | - | 0 | - | 1.27% |
| 2001-05-04 | 0 | 3.950 | - | 3.950 | - | - | 0 | 0 | - | 1.448 | - | 1.448 | - | - | 0 | - | -1.25% |
| 2001-05-03 | 0 | 4.000 | 3.825 | 4.000 | - | - | 0 | 0 | - | 1.467 | 1.403 | 1.467 | - | - | 0 | - | 0.00% |
| 2001-05-02 | 0 | 4.000 | 3.850 | 4.000 | - | - | 0 | 0 | - | 1.467 | 1.412 | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-27 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-26 | 0 | 4.000 | 3.800 | 4.000 | - | - | 0 | 0 | - | 1.467 | 1.393 | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-25 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-24 | 0 | 4.000 | 4.000 | - | - | - | 0 | 0 | - | 1.467 | 1.467 | - | - | - | 0 | - | 1.27% |
| 2001-04-23 | 0 | 3.950 | - | - | - | - | 0 | 0 | - | 1.448 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-20 | 0 | 3.950 | 3.850 | 4.000 | 3.850 | 3.950 | 98,000 | 377,700 | 3.8541 | 1.448 | 1.412 | 1.467 | 1.412 | 1.448 | 267,244 | 1.4133 | 0.00% |
| 2001-04-19 | 0 | 3.950 | 3.800 | 3.950 | 3.850 | 3.950 | 104,000 | 400,800 | 3.8538 | 1.448 | 1.393 | 1.448 | 1.412 | 1.448 | 283,606 | 1.4132 | -1.25% |
| 2001-04-18 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-17 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-11 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-10 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-09 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-06 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-04-04 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-03 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-04-02 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-30 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-03-29 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-28 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-03-27 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-03-26 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.467 | - | 1.485 | - | - | 0 | - | 0.00% |
| 2001-03-23 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.467 | - | 1.485 | - | - | 0 | - | 0.00% |
| 2001-03-22 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-03-21 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-20 | 0 | 4.000 | - | 4.050 | - | - | 0 | 0 | - | 1.467 | - | 1.485 | - | - | 0 | - | 0.00% |
| 2001-03-19 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 1.467 | - | 1.503 | - | - | 0 | - | 0.00% |
| 2001-03-16 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-15 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 1.467 | - | 1.503 | - | - | 0 | - | 0.00% |
| 2001-03-14 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-03-13 | 0 | 4.000 | - | - | - | - | 0 | 0 | - | 1.467 | - | - | - | - | 0 | - | 0.00% |
| 2001-03-12 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.467 | - | 1.467 | - | - | 0 | - | 0.00% |
| 2001-03-09 | 0 | 4.000 | - | 4.000 | 4.025 | 4.025 | 30,000 | 120,750 | 4.0250 | 1.467 | - | 1.467 | 1.476 | 1.476 | 81,810 | 1.4760 | -0.62% |
| 2001-03-08 | 0 | 4.025 | - | 4.025 | 4.025 | 4.050 | 4,000 | 16,150 | 4.0375 | 1.476 | - | 1.476 | 1.476 | 1.485 | 10,908 | 1.4806 | 0.63% |
| 2001-03-07 | 0 | 4.000 | 4.000 | - | 4.000 | 4.000 | 4,000 | 16,000 | 4.0000 | 1.467 | 1.467 | - | 1.467 | 1.467 | 10,908 | 1.4668 | 5.96% |
| 2001-03-06 | 0 | 3.775 | 3.775 | - | 3.700 | 3.700 | 20,000 | 74,000 | 3.7000 | 1.384 | 1.384 | - | 1.357 | 1.357 | 54,540 | 1.3568 | -3.21% |
| 2001-03-05 | 0 | 3.900 | 3.900 | 4.075 | 3.900 | 3.900 | 8,000 | 31,200 | 3.9000 | 1.430 | 1.430 | 1.494 | 1.430 | 1.430 | 21,816 | 1.4302 | -3.11% |
| 2001-03-02 | 0 | 4.025 | - | 4.100 | - | - | 0 | 0 | - | 1.476 | - | 1.503 | - | - | 0 | - | 0.00% |
| 2001-03-01 | 0 | 4.025 | - | 4.025 | - | - | 0 | 0 | - | 1.476 | - | 1.476 | - | - | 0 | - | 0.00% |
| 2001-02-28 | 0 | 4.025 | - | 4.025 | 4.025 | 4.025 | 2,000 | 8,050 | 4.0250 | 1.476 | - | 1.476 | 1.476 | 1.476 | 5,454 | 1.4760 | 0.00% |
| 2001-02-27 | 0 | 4.025 | - | 4.050 | 4.025 | 4.050 | 5,300 | 21,220 | 4.0038 | 1.476 | - | 1.485 | 1.476 | 1.485 | 14,453 | 1.4682 | 0.63% |
| 2001-02-26 | 0 | 4.000 | - | 4.100 | - | - | 0 | 0 | - | 1.467 | - | 1.503 | - | - | 0 | - | 0.00% |
| 2001-02-23 | 0 | 4.000 | - | 4.000 | 3.950 | 4.000 | 26,000 | 103,000 | 3.9615 | 1.467 | - | 1.467 | 1.448 | 1.467 | 70,902 | 1.4527 | 1.27% |
| 2001-02-22 | 0 | 3.950 | 3.950 | 4.000 | 3.850 | 3.900 | 80,000 | 308,100 | 3.8513 | 1.448 | 1.448 | 1.467 | 1.412 | 1.430 | 218,159 | 1.4123 | 2.60% |
| 2001-02-21 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 1.412 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-20 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 1.412 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-19 | 0 | 3.850 | 3.825 | - | 3.825 | 3.850 | 202,000 | 777,650 | 3.8498 | 1.412 | 1.403 | - | 1.403 | 1.412 | 550,851 | 1.4117 | 1.32% |
| 2001-02-16 | 0 | 3.800 | 3.800 | 3.850 | 3.775 | 3.775 | 12,000 | 45,300 | 3.7750 | 1.393 | 1.393 | 1.412 | 1.384 | 1.384 | 32,724 | 1.3843 | 0.66% |
| 2001-02-15 | 0 | 3.775 | 3.775 | 3.850 | 3.775 | 3.775 | 10,000 | 37,750 | 3.7750 | 1.384 | 1.384 | 1.412 | 1.384 | 1.384 | 27,270 | 1.3843 | 0.67% |
| 2001-02-14 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 148,000 | 557,700 | 3.7682 | 1.375 | 1.375 | 1.393 | 1.375 | 1.393 | 403,594 | 1.3818 | -1.96% |
| 2001-02-13 | 0 | 3.825 | 3.775 | 3.825 | 3.750 | 3.825 | 68,000 | 257,900 | 3.7926 | 1.403 | 1.384 | 1.403 | 1.375 | 1.403 | 185,435 | 1.3908 | 2.00% |
| 2001-02-12 | 0 | 3.750 | 3.725 | 3.775 | 3.750 | 3.750 | 100,000 | 375,000 | 3.7500 | 1.375 | 1.366 | 1.384 | 1.375 | 1.375 | 272,698 | 1.3751 | -0.66% |
| 2001-02-09 | 0 | 3.775 | 3.700 | 3.800 | 3.750 | 3.800 | 204,000 | 765,150 | 3.7507 | 1.384 | 1.357 | 1.393 | 1.375 | 1.393 | 556,305 | 1.3754 | 1.34% |
| 2001-02-08 | 0 | 3.725 | 3.650 | 3.825 | 3.650 | 3.750 | 502,000 | 1,854,750 | 3.6947 | 1.366 | 1.338 | 1.403 | 1.338 | 1.375 | 1,368,946 | 1.3549 | -0.67% |
| 2001-02-07 | 0 | 3.750 | 3.650 | 3.800 | 3.700 | 3.775 | 158,000 | 588,300 | 3.7234 | 1.375 | 1.338 | 1.393 | 1.357 | 1.384 | 430,863 | 1.3654 | -2.60% |
| 2001-02-06 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.412 | - | 1.412 | - | - | 0 | - | 0.00% |
| 2001-02-05 | 0 | 3.850 | - | - | - | - | 0 | 0 | - | 1.412 | - | - | - | - | 0 | - | 0.00% |
| 2001-02-02 | 0 | 3.850 | 3.850 | - | 3.800 | 3.825 | 6,000 | 22,850 | 3.8083 | 1.412 | 1.412 | - | 1.393 | 1.403 | 16,362 | 1.3965 | 2.67% |
| 2001-02-01 | 0 | 3.750 | - | 3.750 | 3.750 | 3.750 | 6,000 | 22,500 | 3.7500 | 1.375 | - | 1.375 | 1.375 | 1.375 | 16,362 | 1.3751 | 1.35% |
| 2001-01-31 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 166,000 | 606,200 | 3.6518 | 1.357 | 1.338 | 1.357 | 1.338 | 1.357 | 452,679 | 1.3391 | -1.99% |
| 2001-01-30 | 0 | 3.775 | - | - | - | - | 0 | 0 | - | 1.384 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-29 | 0 | 3.775 | - | 3.875 | - | - | 0 | 0 | - | 1.384 | - | 1.421 | - | - | 0 | - | 0.00% |
| 2001-01-23 | 0 | 3.775 | - | - | - | - | 0 | 0 | - | 1.384 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-22 | 0 | 3.775 | 3.775 | 3.850 | - | - | 0 | 0 | - | 1.384 | 1.384 | 1.412 | - | - | 0 | - | 0.67% |
| 2001-01-19 | 0 | 3.750 | 3.750 | 3.800 | 3.650 | 3.750 | 40,000 | 146,700 | 3.6675 | 1.375 | 1.375 | 1.393 | 1.338 | 1.375 | 109,079 | 1.3449 | 1.35% |
| 2001-01-18 | 0 | 3.700 | 3.650 | 3.725 | 3.650 | 3.750 | 114,000 | 418,000 | 3.6667 | 1.357 | 1.338 | 1.366 | 1.338 | 1.375 | 310,876 | 1.3446 | 0.00% |
| 2001-01-17 | 0 | 3.700 | 3.600 | 3.700 | - | - | 0 | 0 | - | 1.357 | 1.320 | 1.357 | - | - | 0 | - | 0.00% |
| 2001-01-16 | 0 | 3.700 | 3.700 | 3.850 | 3.650 | 3.650 | 80,000 | 292,000 | 3.6500 | 1.357 | 1.357 | 1.412 | 1.338 | 1.338 | 218,159 | 1.3385 | -1.33% |
| 2001-01-15 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.375 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-12 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.375 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-11 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.375 | - | - | - | - | 0 | - | 0.00% |
| 2001-01-10 | 0 | 3.750 | 3.700 | 3.775 | 3.700 | 3.750 | 130,000 | 481,500 | 3.7038 | 1.375 | 1.357 | 1.384 | 1.357 | 1.375 | 354,508 | 1.3582 | 0.00% |
| 2001-01-09 | 0 | 3.750 | 3.750 | - | - | - | 0 | 0 | - | 1.375 | 1.375 | - | - | - | 0 | - | 1.35% |
| 2001-01-08 | 0 | 3.700 | 3.700 | 3.800 | 3.700 | 3.700 | 2,000 | 7,400 | 3.7000 | 1.357 | 1.357 | 1.393 | 1.357 | 1.357 | 5,454 | 1.3568 | 1.37% |
| 2001-01-05 | 0 | 3.650 | 3.650 | - | - | - | 10,000 | 35,000 | 3.5000 | 1.338 | 1.338 | - | - | - | 27,270 | 1.2835 | 2.82% |
| 2001-01-04 | 0 | 3.550 | 3.550 | - | 3.550 | 3.550 | 2,000 | 7,100 | 3.5500 | 1.302 | 1.302 | - | 1.302 | 1.302 | 5,454 | 1.3018 | -0.70% |
| 2001-01-03 | 0 | 3.575 | 3.575 | 3.600 | 3.500 | 3.500 | 10,000 | 35,000 | 3.5000 | 1.311 | 1.311 | 1.320 | 1.283 | 1.283 | 27,270 | 1.2835 | 0.00% |
| 2001-01-02 | 0 | 3.575 | 3.575 | 3.600 | - | - | 0 | 0 | - | 1.311 | 1.311 | 1.320 | - | - | 0 | - | 0.70% |
| 2000-12-29 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.550 | 8,000 | 28,400 | 3.5500 | 1.302 | 1.302 | 1.320 | 1.302 | 1.302 | 21,816 | 1.3018 | 1.43% |
| 2000-12-28 | 0 | 3.500 | 3.500 | 3.600 | 3.500 | 3.500 | 20,000 | 70,000 | 3.5000 | 1.283 | 1.283 | 1.320 | 1.283 | 1.283 | 54,540 | 1.2835 | -1.96% |
| 2000-12-27 | 0 | 3.650 | 3.500 | 3.700 | - | - | 0 | 0 | - | 1.309 | 1.255 | 1.327 | - | - | 0 | - | 0.00% |
| 2000-12-22 | 0 | 3.650 | 3.550 | 3.650 | 3.550 | 3.650 | 300,000 | 1,072,600 | 3.5753 | 1.309 | 1.273 | 1.309 | 1.273 | 1.309 | 836,428 | 1.2824 | 2.82% |
| 2000-12-21 | 0 | 3.550 | 3.500 | 3.600 | 3.550 | 3.550 | 40,000 | 142,000 | 3.5500 | 1.273 | 1.255 | 1.291 | 1.273 | 1.273 | 111,524 | 1.2733 | -1.39% |
| 2000-12-20 | 0 | 3.600 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.291 | 1.255 | 1.291 | - | - | 0 | - | 0.00% |
| 2000-12-19 | 0 | 3.600 | 3.550 | 3.650 | 3.600 | 3.600 | 4,000 | 14,400 | 3.6000 | 1.291 | 1.273 | 1.309 | 1.291 | 1.291 | 11,152 | 1.2912 | 0.00% |
| 2000-12-18 | 0 | 3.600 | 3.600 | 3.650 | 3.550 | 3.550 | 14,000 | 49,700 | 3.5500 | 1.291 | 1.291 | 1.309 | 1.273 | 1.273 | 39,033 | 1.2733 | -1.37% |
| 2000-12-15 | 0 | 3.650 | - | 3.750 | - | - | 0 | 0 | - | 1.309 | - | 1.345 | - | - | 0 | - | 0.00% |
| 2000-12-14 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.309 | 1.273 | - | - | - | 0 | - | 0.00% |
| 2000-12-13 | 0 | 3.650 | 3.500 | 3.650 | 3.500 | 3.650 | 184,000 | 648,700 | 3.5255 | 1.309 | 1.255 | 1.309 | 1.255 | 1.309 | 513,009 | 1.2645 | 0.00% |
| 2000-12-12 | 0 | 3.650 | 3.600 | 3.700 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 1.309 | 1.291 | 1.327 | 1.309 | 1.309 | 111,524 | 1.3091 | 0.00% |
| 2000-12-11 | 0 | 3.650 | - | 3.750 | - | - | 0 | 0 | - | 1.309 | - | 1.345 | - | - | 0 | - | 0.00% |
| 2000-12-08 | 0 | 3.650 | 3.550 | 3.750 | - | - | 0 | 0 | - | 1.309 | 1.273 | 1.345 | - | - | 0 | - | 0.00% |
| 2000-12-07 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.309 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-12-06 | 0 | 3.650 | 3.600 | 3.650 | 3.550 | 3.650 | 24,000 | 85,600 | 3.5667 | 1.309 | 1.291 | 1.309 | 1.273 | 1.309 | 66,914 | 1.2792 | 1.39% |
| 2000-12-05 | 0 | 3.600 | 3.525 | 3.700 | - | - | 0 | 0 | - | 1.291 | 1.264 | 1.327 | - | - | 0 | - | 0.00% |
| 2000-12-04 | 0 | 3.600 | 3.600 | 3.700 | 3.550 | 3.550 | 148,000 | 525,400 | 3.5500 | 1.291 | 1.291 | 1.327 | 1.273 | 1.273 | 412,638 | 1.2733 | -1.37% |
| 2000-12-01 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.309 | 1.273 | - | - | - | 0 | - | 0.00% |
| 2000-11-30 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.309 | 1.273 | - | - | - | 0 | - | 0.00% |
| 2000-11-29 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.309 | 1.273 | - | - | - | 0 | - | 0.00% |
| 2000-11-28 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.309 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-11-27 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.309 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-11-24 | 0 | 3.650 | 3.550 | - | - | - | 0 | 0 | - | 1.309 | 1.273 | - | - | - | 0 | - | 0.00% |
| 2000-11-23 | 0 | 3.650 | - | - | - | - | 0 | 0 | - | 1.309 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-22 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.309 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-11-21 | 0 | 3.650 | 3.600 | 3.700 | 3.500 | 3.650 | 120,000 | 428,500 | 3.5708 | 1.309 | 1.291 | 1.327 | 1.255 | 1.309 | 334,571 | 1.2807 | 0.00% |
| 2000-11-20 | 0 | 3.650 | 3.500 | 3.650 | - | - | 0 | 0 | - | 1.309 | 1.255 | 1.309 | - | - | 0 | - | 0.00% |
| 2000-11-17 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.309 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-11-16 | 0 | 3.650 | 3.550 | 3.700 | - | - | 0 | 0 | - | 1.309 | 1.273 | 1.327 | - | - | 0 | - | 0.00% |
| 2000-11-15 | 0 | 3.650 | - | 3.700 | - | - | 0 | 0 | - | 1.309 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-11-14 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 1.309 | - | 1.309 | - | - | 0 | - | -0.68% |
| 2000-11-13 | 0 | 3.675 | - | - | - | - | 0 | 0 | - | 1.318 | - | - | - | - | 0 | - | 0.00% |
| 2000-11-10 | 0 | 3.675 | 3.600 | 3.675 | 3.600 | 3.675 | 44,000 | 158,700 | 3.6068 | 1.318 | 1.291 | 1.318 | 1.291 | 1.318 | 122,676 | 1.2937 | 0.00% |
| 2000-11-09 | 0 | 3.675 | - | 3.700 | - | - | 0 | 0 | - | 1.318 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-11-08 | 0 | 3.675 | 3.675 | 3.700 | - | - | 0 | 0 | - | 1.318 | 1.318 | 1.327 | - | - | 0 | - | 0.68% |
| 2000-11-07 | 0 | 3.650 | 3.650 | - | - | - | 0 | 0 | - | 1.309 | 1.309 | - | - | - | 0 | - | 2.82% |
| 2000-11-06 | 0 | 3.550 | - | - | 3.550 | 3.550 | 20,000 | 71,000 | 3.5500 | 1.273 | - | - | 1.273 | 1.273 | 55,762 | 1.2733 | -2.74% |
| 2000-11-03 | 0 | 3.650 | 3.625 | 3.650 | 3.600 | 3.650 | 118,000 | 426,000 | 3.6102 | 1.309 | 1.300 | 1.309 | 1.291 | 1.309 | 328,995 | 1.2949 | 0.69% |
| 2000-11-02 | 0 | 3.625 | - | 3.625 | 3.600 | 3.625 | 104,000 | 374,500 | 3.6010 | 1.300 | - | 1.300 | 1.291 | 1.300 | 289,962 | 1.2916 | -0.68% |
| 2000-11-01 | 0 | 3.650 | 3.500 | 3.650 | 3.500 | 3.650 | 74,000 | 259,300 | 3.5041 | 1.309 | 1.255 | 1.309 | 1.255 | 1.309 | 206,319 | 1.2568 | 1.39% |
| 2000-10-31 | 0 | 3.600 | 3.425 | 3.600 | 3.525 | 3.600 | 28,000 | 99,300 | 3.5464 | 1.291 | 1.228 | 1.291 | 1.264 | 1.291 | 78,067 | 1.2720 | -0.69% |
| 2000-10-30 | 0 | 3.625 | - | 3.700 | - | - | 0 | 0 | - | 1.300 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 3.625 | 3.525 | 3.650 | - | - | 0 | 0 | - | 1.300 | 1.264 | 1.309 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 3.625 | 3.500 | 3.625 | 3.550 | 3.650 | 36,000 | 128,350 | 3.5653 | 1.300 | 1.255 | 1.300 | 1.273 | 1.309 | 100,371 | 1.2788 | -0.68% |
| 2000-10-25 | 0 | 3.650 | - | 3.650 | 3.650 | 3.650 | 2,000 | 7,300 | 3.6500 | 1.309 | - | 1.309 | 1.309 | 1.309 | 5,576 | 1.3091 | 1.39% |
| 2000-10-24 | 0 | 3.600 | - | 3.650 | 3.600 | 3.600 | 408,000 | 1,468,800 | 3.6000 | 1.291 | - | 1.309 | 1.291 | 1.291 | 1,137,542 | 1.2912 | 0.00% |
| 2000-10-23 | 0 | 3.600 | - | 3.650 | - | - | 0 | 0 | - | 1.291 | - | 1.309 | - | - | 0 | - | 0.00% |
| 2000-10-20 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.291 | - | 1.291 | - | - | 0 | - | 0.00% |
| 2000-10-19 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-18 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-17 | 0 | 3.600 | 3.525 | - | 3.525 | 3.600 | 118,000 | 414,050 | 3.5089 | 1.291 | 1.264 | - | 1.264 | 1.291 | 328,995 | 1.2585 | -2.04% |
| 2000-10-16 | 0 | 3.675 | - | 3.700 | - | - | 0 | 0 | - | 1.318 | - | 1.327 | - | - | 0 | - | 0.00% |
| 2000-10-13 | 0 | 3.675 | - | - | - | - | 0 | 0 | - | 1.318 | - | - | - | - | 0 | - | 0.00% |
| 2000-10-12 | 0 | 3.675 | - | 3.675 | - | - | 0 | 0 | - | 1.318 | - | 1.318 | - | - | 0 | - | -0.68% |
| 2000-10-11 | 0 | 3.700 | - | 3.700 | 3.700 | 3.700 | 200,000 | 740,000 | 3.7000 | 1.327 | - | 1.327 | 1.327 | 1.327 | 557,618 | 1.3271 | -1.33% |
| 2000-10-10 | 0 | 3.750 | - | 3.750 | - | - | 0 | 0 | - | 1.345 | - | 1.345 | - | - | 0 | - | 0.00% |
| 2000-10-09 | 0 | 3.750 | 3.750 | 3.800 | 3.525 | 3.700 | 322,000 | 1,186,850 | 3.6859 | 1.345 | 1.345 | 1.363 | 1.264 | 1.327 | 897,766 | 1.3220 | 5.63% |
| 2000-10-05 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | 0.00% |
| 2000-10-04 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | 0.00% |
| 2000-10-03 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | 0.00% |
| 2000-09-29 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | 0.00% |
| 2000-09-28 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | 0.00% |
| 2000-09-27 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | 0.00% |
| 2000-09-26 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | 0.00% |
| 2000-09-25 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.273 | - | 1.273 | - | - | 0 | - | -1.39% |
| 2000-09-22 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.291 | - | 1.291 | - | - | 0 | - | 0.00% |
| 2000-09-21 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.291 | - | 1.291 | - | - | 0 | - | 0.00% |
| 2000-09-20 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.291 | - | 1.291 | - | - | 0 | - | 0.00% |
| 2000-09-19 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-18 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-15 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.291 | - | 1.291 | - | - | 0 | - | 0.00% |
| 2000-09-14 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.291 | - | 1.291 | - | - | 0 | - | 0.00% |
| 2000-09-12 | 0 | 3.600 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-11 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.291 | - | 1.291 | - | - | 0 | - | -0.00% |
| 2000-09-08 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-07 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-06 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-05 | 0 | 3.750 | - | - | - | - | 0 | 0 | - | 1.291 | - | - | - | - | 0 | - | 0.00% |
| 2000-09-04 | 0 | 3.750 | 3.750 | - | - | - | 0 | 0 | - | 1.291 | 1.291 | - | - | - | 0 | - | 0.67% |
| 2000-09-01 | 0 | 3.725 | - | - | - | - | 0 | 0 | - | 1.283 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-31 | 0 | 3.725 | - | - | - | - | 0 | 0 | - | 1.283 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-30 | 0 | 3.725 | - | 3.800 | - | - | 0 | 0 | - | 1.283 | - | 1.308 | - | - | 0 | - | 0.00% |
| 2000-08-29 | 0 | 3.725 | 3.725 | 3.825 | - | - | 0 | 0 | - | 1.283 | 1.283 | 1.317 | - | - | 0 | - | 0.68% |
| 2000-08-28 | 0 | 3.700 | - | - | 3.700 | 3.700 | 8,000 | 29,600 | 3.7000 | 1.274 | - | - | 1.274 | 1.274 | 23,234 | 1.2740 | 0.00% |
| 2000-08-25 | 0 | 3.700 | 3.675 | 3.750 | 3.675 | 3.700 | 90,000 | 332,250 | 3.6917 | 1.274 | 1.265 | 1.291 | 1.265 | 1.274 | 261,384 | 1.2711 | -0.67% |
| 2000-08-24 | 0 | 3.725 | 3.650 | 3.725 | 3.650 | 3.725 | 20,000 | 73,550 | 3.6775 | 1.283 | 1.257 | 1.283 | 1.257 | 1.283 | 58,085 | 1.2662 | 3.47% |
| 2000-08-23 | 0 | 3.600 | 3.500 | 3.600 | 3.450 | 3.650 | 134,000 | 478,300 | 3.5694 | 1.240 | 1.205 | 1.240 | 1.188 | 1.257 | 389,171 | 1.2290 | 1.41% |
| 2000-08-22 | 0 | 3.550 | 3.550 | - | 3.450 | 3.450 | 30,000 | 103,500 | 3.4500 | 1.222 | 1.222 | - | 1.188 | 1.188 | 87,128 | 1.1879 | 0.00% |
| 2000-08-21 | 0 | 3.550 | 3.550 | - | - | - | 0 | 0 | - | 1.222 | 1.222 | - | - | - | 0 | - | 1.43% |
| 2000-08-18 | 0 | 3.500 | - | 3.550 | - | - | 0 | 0 | - | 1.205 | - | 1.222 | - | - | 0 | - | 0.00% |
| 2000-08-17 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.205 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-16 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.500 | 18,000 | 63,000 | 3.5000 | 1.205 | 1.205 | 1.222 | 1.205 | 1.205 | 52,277 | 1.2051 | 0.00% |
| 2000-08-15 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 1.205 | - | 1.205 | 1.205 | 1.205 | 5,809 | 1.2051 | 1.45% |
| 2000-08-14 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.205 | - | - | 0 | - | 1.47% |
| 2000-08-11 | 0 | 3.400 | - | - | - | - | 0 | 0 | - | 1.171 | - | - | - | - | 0 | - | 0.00% |
| 2000-08-10 | 0 | 3.400 | 3.400 | 3.450 | 3.350 | 3.350 | 12,000 | 40,200 | 3.3500 | 1.171 | 1.171 | 1.188 | 1.153 | 1.153 | 34,851 | 1.1535 | -1.45% |
| 2000-08-09 | 0 | 3.450 | 3.350 | 3.450 | 3.425 | 3.450 | 8,000 | 27,450 | 3.4313 | 1.188 | 1.153 | 1.188 | 1.179 | 1.188 | 23,234 | 1.1815 | 1.47% |
| 2000-08-08 | 0 | 3.400 | 3.350 | 3.400 | 3.325 | 3.400 | 20,000 | 66,650 | 3.3325 | 1.171 | 1.153 | 1.171 | 1.145 | 1.171 | 58,085 | 1.1475 | 0.00% |
| 2000-08-07 | 0 | 3.400 | - | 3.400 | - | - | 0 | 0 | - | 1.171 | - | 1.171 | - | - | 0 | - | 0.00% |
| 2000-08-04 | 0 | 3.400 | 3.325 | 3.425 | - | - | 0 | 0 | - | 1.171 | 1.145 | 1.179 | - | - | 0 | - | 0.00% |
| 2000-08-03 | 0 | 3.400 | 3.350 | 3.425 | - | - | 0 | 0 | - | 1.171 | 1.153 | 1.179 | - | - | 0 | - | 0.00% |
| 2000-08-02 | 0 | 3.400 | 3.300 | - | - | - | 0 | 0 | - | 1.171 | 1.136 | - | - | - | 0 | - | 0.00% |
| 2000-08-01 | 0 | 3.400 | 3.300 | 3.400 | 3.350 | 3.400 | 26,000 | 87,300 | 3.3577 | 1.171 | 1.136 | 1.171 | 1.153 | 1.171 | 75,511 | 1.1561 | 1.49% |
| 2000-07-31 | 0 | 3.350 | 3.300 | 3.350 | 3.300 | 3.350 | 36,000 | 119,100 | 3.3083 | 1.153 | 1.136 | 1.153 | 1.136 | 1.153 | 104,553 | 1.1391 | -1.47% |
| 2000-07-28 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.171 | 1.136 | 1.171 | - | - | 0 | - | -1.45% |
| 2000-07-27 | 0 | 3.450 | 3.375 | 3.450 | - | - | 0 | 0 | - | 1.188 | 1.162 | 1.188 | - | - | 0 | - | 0.00% |
| 2000-07-26 | 0 | 3.450 | 3.450 | - | - | - | 0 | 0 | - | 1.188 | 1.188 | - | - | - | 0 | - | 0.73% |
| 2000-07-25 | 0 | 3.425 | 3.425 | 3.525 | 3.325 | 3.400 | 56,000 | 188,000 | 3.3571 | 1.179 | 1.179 | 1.214 | 1.145 | 1.171 | 162,639 | 1.1559 | 0.74% |
| 2000-07-24 | 0 | 3.400 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.171 | 1.136 | 1.171 | - | - | 0 | - | 0.00% |
| 2000-07-21 | 0 | 3.400 | - | 3.400 | 3.400 | 3.400 | 4,000 | 13,600 | 3.4000 | 1.171 | - | 1.171 | 1.171 | 1.171 | 11,617 | 1.1707 | 3.03% |
| 2000-07-20 | 0 | 3.300 | 3.300 | 3.400 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.136 | 1.136 | 1.171 | 1.102 | 1.102 | 29,043 | 1.1018 | 0.00% |
| 2000-07-19 | 0 | 3.300 | 3.300 | - | 3.250 | 3.250 | 20,000 | 65,000 | 3.2500 | 1.136 | 1.136 | - | 1.119 | 1.119 | 58,085 | 1.1190 | -1.49% |
| 2000-07-18 | 0 | 3.350 | 3.250 | 3.400 | - | - | 0 | 0 | - | 1.153 | 1.119 | 1.171 | - | - | 0 | - | 0.00% |
| 2000-07-17 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.153 | - | 1.171 | - | - | 0 | - | 0.00% |
| 2000-07-14 | 0 | 3.350 | 3.250 | 3.400 | 3.250 | 3.350 | 20,000 | 66,000 | 3.3000 | 1.153 | 1.119 | 1.171 | 1.119 | 1.153 | 58,085 | 1.1363 | 6.35% |
| 2000-07-13 | 0 | 3.150 | 3.150 | - | - | - | 0 | 0 | - | 1.085 | 1.085 | - | - | - | 0 | - | 3.28% |
| 2000-07-12 | 0 | 3.050 | 3.050 | - | - | - | 0 | 0 | - | 1.050 | 1.050 | - | - | - | 0 | - | 5.17% |
| 2000-07-11 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.999 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-10 | 0 | 2.900 | 2.900 | - | - | - | 0 | 0 | - | 0.999 | 0.999 | - | - | - | 0 | - | 1.75% |
| 2000-07-07 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.981 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-06 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.981 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-05 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.981 | - | - | - | - | 0 | - | 0.00% |
| 2000-07-04 | 0 | 2.850 | 2.750 | - | - | - | 50,000 | 137,500 | 2.7500 | 0.981 | 0.947 | - | - | - | 145,213 | 0.9469 | 0.00% |
| 2000-07-03 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.981 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-30 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.981 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-29 | 0 | 2.850 | 2.750 | - | - | - | 0 | 0 | - | 0.981 | 0.947 | - | - | - | 0 | - | 0.00% |
| 2000-06-28 | 0 | 2.850 | 2.850 | - | 2.850 | 2.900 | 20,000 | 57,400 | 2.8700 | 0.981 | 0.981 | - | 0.981 | 0.999 | 58,085 | 0.9882 | -3.39% |
| 2000-06-27 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 1.016 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-26 | 0 | 2.950 | - | - | - | - | 0 | 0 | - | 1.016 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-23 | 0 | 2.950 | 2.800 | - | 2.950 | 2.950 | 10,000 | 29,500 | 2.9500 | 1.016 | 0.964 | - | 1.016 | 1.016 | 29,043 | 1.0157 | 1.72% |
| 2000-06-22 | 0 | 2.900 | 2.700 | - | - | - | 0 | 0 | - | 0.999 | 0.930 | - | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 2.900 | 2.800 | - | - | - | 0 | 0 | - | 0.999 | 0.964 | - | - | - | 0 | - | 0.00% |
| 2000-06-20 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.999 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-19 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.999 | 0.964 | 1.016 | - | - | 0 | - | 0.00% |
| 2000-06-16 | 0 | 2.900 | 2.900 | - | - | - | 0 | 0 | - | 0.999 | 0.999 | - | - | - | 0 | - | 1.75% |
| 2000-06-15 | 0 | 2.850 | 2.750 | 2.950 | - | - | 0 | 0 | - | 0.981 | 0.947 | 1.016 | - | - | 0 | - | 0.00% |
| 2000-06-14 | 0 | 2.850 | 2.750 | 2.900 | - | - | 0 | 0 | - | 0.981 | 0.947 | 0.999 | - | - | 0 | - | 0.00% |
| 2000-06-13 | 0 | 2.850 | 2.750 | - | - | - | 0 | 0 | - | 0.981 | 0.947 | - | - | - | 0 | - | 0.00% |
| 2000-06-12 | 0 | 2.850 | - | - | - | - | 0 | 0 | - | 0.981 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-09 | 0 | 2.850 | 2.850 | - | - | - | 0 | 0 | - | 0.981 | 0.981 | - | - | - | 0 | - | 1.79% |
| 2000-06-08 | 0 | 2.800 | 2.750 | 2.950 | 2.800 | 2.800 | 20,000 | 56,000 | 2.8000 | 0.964 | 0.947 | 1.016 | 0.964 | 0.964 | 58,085 | 0.9641 | -3.45% |
| 2000-06-07 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 0.999 | 0.999 | 1.033 | - | - | 0 | - | 3.57% |
| 2000-06-05 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-06-02 | 0 | 2.800 | 2.700 | - | 2.700 | 2.800 | 40,000 | 110,000 | 2.7500 | 0.964 | 0.930 | - | 0.930 | 0.964 | 116,171 | 0.9469 | 0.00% |
| 2000-06-01 | 0 | 2.800 | - | - | - | - | 0 | 0 | - | 0.964 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-31 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.964 | - | 0.964 | - | - | 0 | - | 0.00% |
| 2000-05-30 | 0 | 2.800 | 2.700 | - | - | - | 0 | 0 | - | 0.964 | 0.930 | - | - | - | 0 | - | 0.00% |
| 2000-05-29 | 0 | 2.800 | 2.775 | - | - | - | 0 | 0 | - | 0.964 | 0.955 | - | - | - | 0 | - | 0.00% |
| 2000-05-26 | 0 | 2.800 | 2.800 | 2.850 | 2.800 | 2.850 | 22,000 | 62,600 | 2.8455 | 0.964 | 0.964 | 0.981 | 0.964 | 0.981 | 63,894 | 0.9798 | -3.45% |
| 2000-05-25 | 0 | 2.900 | 2.900 | - | 2.850 | 2.850 | 16,000 | 45,600 | 2.8500 | 0.999 | 0.999 | - | 0.981 | 0.981 | 46,468 | 0.9813 | 0.00% |
| 2000-05-24 | 0 | 2.900 | 2.850 | - | - | - | 0 | 0 | - | 0.999 | 0.981 | - | - | - | 0 | - | 0.00% |
| 2000-05-23 | 0 | 2.900 | 2.850 | - | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.999 | 0.981 | - | 0.999 | 0.999 | 29,043 | 0.9985 | -0.85% |
| 2000-05-22 | 0 | 2.925 | 2.850 | - | - | - | 0 | 0 | - | 1.007 | 0.981 | - | - | - | 0 | - | 0.00% |
| 2000-05-19 | 0 | 2.925 | 2.825 | - | - | - | 0 | 0 | - | 1.007 | 0.973 | - | - | - | 0 | - | 0.00% |
| 2000-05-18 | 0 | 2.925 | - | - | - | - | 0 | 0 | - | 1.007 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-17 | 0 | 2.925 | 2.850 | - | - | - | 0 | 0 | - | 1.007 | 0.981 | - | - | - | 0 | - | 0.00% |
| 2000-05-16 | 0 | 2.925 | 2.900 | - | - | - | 0 | 0 | - | 1.007 | 0.999 | - | - | - | 0 | - | 0.00% |
| 2000-05-15 | 0 | 2.925 | 2.900 | - | 2.925 | 2.925 | 4,000 | 11,700 | 2.9250 | 1.007 | 0.999 | - | 1.007 | 1.007 | 11,617 | 1.0071 | 0.00% |
| 2000-05-12 | 0 | 2.925 | 2.850 | 3.000 | - | - | 0 | 0 | - | 1.007 | 0.981 | 1.033 | - | - | 0 | - | 0.00% |
| 2000-05-10 | 0 | 2.925 | - | - | - | - | 0 | 0 | - | 1.007 | - | - | - | - | 0 | - | 0.00% |
| 2000-05-09 | 0 | 2.925 | 2.900 | - | - | - | 0 | 0 | - | 1.007 | 0.999 | - | - | - | 0 | - | 0.00% |
| 2000-05-08 | 0 | 2.925 | 2.925 | - | 2.925 | 2.925 | 8,000 | 23,400 | 2.9250 | 1.007 | 1.007 | - | 1.007 | 1.007 | 23,234 | 1.0071 | -0.85% |
| 2000-05-05 | 0 | 2.950 | 2.900 | - | - | - | 0 | 0 | - | 1.016 | 0.999 | - | - | - | 0 | - | 0.00% |
| 2000-05-04 | 0 | 2.950 | 2.850 | - | 2.950 | 2.950 | 50,000 | 147,500 | 2.9500 | 1.016 | 0.981 | - | 1.016 | 1.016 | 145,213 | 1.0157 | 1.72% |
| 2000-05-03 | 0 | 2.900 | 2.875 | - | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 0.999 | 0.990 | - | 0.999 | 0.999 | 17,426 | 0.9985 | 0.00% |
| 2000-05-02 | 0 | 2.900 | 2.900 | 3.000 | 2.900 | 2.900 | 30,000 | 87,000 | 2.9000 | 0.999 | 0.999 | 1.033 | 0.999 | 0.999 | 87,128 | 0.9985 | -3.33% |
| 2000-04-28 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 1.033 | 0.999 | 1.033 | - | - | 0 | - | 0.00% |
| 2000-04-27 | 0 | 3.000 | 2.950 | 3.000 | - | - | 0 | 0 | - | 1.033 | 1.016 | 1.033 | - | - | 0 | - | 0.00% |
| 2000-04-26 | 0 | 3.000 | 2.900 | 3.100 | - | - | 0 | 0 | - | 1.033 | 0.999 | 1.067 | - | - | 0 | - | 0.00% |
| 2000-04-25 | 0 | 3.000 | - | 3.100 | - | - | 0 | 0 | - | 1.033 | - | 1.067 | - | - | 0 | - | 0.00% |
| 2000-04-20 | 0 | 3.000 | 2.950 | 3.125 | 3.000 | 3.000 | 40,000 | 120,000 | 3.0000 | 1.033 | 1.016 | 1.076 | 1.033 | 1.033 | 116,171 | 1.0330 | -4.76% |
| 2000-04-19 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.085 | - | 1.085 | - | - | 0 | - | -0.79% |
| 2000-04-18 | 0 | 3.175 | - | 3.175 | - | - | 1,200 | 3,360 | 2.8000 | 1.093 | - | 1.093 | - | - | 3,485 | 0.9641 | 0.00% |
| 2000-04-17 | 0 | 3.175 | - | - | - | - | 0 | 0 | - | 1.093 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-14 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.093 | - | 1.093 | - | - | 0 | - | 0.00% |
| 2000-04-13 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.093 | - | 1.093 | - | - | 0 | - | 0.00% |
| 2000-04-12 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.093 | - | 1.093 | - | - | 0 | - | 0.00% |
| 2000-04-11 | 0 | 3.175 | - | 3.175 | - | - | 0 | 0 | - | 1.093 | - | 1.093 | - | - | 0 | - | -0.78% |
| 2000-04-10 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.102 | - | 1.102 | - | - | 0 | - | 0.00% |
| 2000-04-07 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.102 | - | - | - | - | 0 | - | 0.00% |
| 2000-04-06 | 0 | 3.200 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.102 | 1.067 | 1.102 | - | - | 0 | - | 0.00% |
| 2000-04-05 | 0 | 3.200 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.102 | 1.050 | 1.102 | - | - | 0 | - | 0.00% |
| 2000-04-03 | 0 | 3.200 | 3.000 | - | - | - | 0 | 0 | - | 1.102 | 1.033 | - | - | - | 0 | - | 0.00% |
| 2000-03-31 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.102 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-30 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.102 | - | - | - | - | 0 | - | 0.00% |
| 2000-03-29 | 0 | 3.200 | 3.100 | 3.200 | - | - | 0 | 0 | - | 1.102 | 1.067 | 1.102 | - | - | 0 | - | 0.00% |
| 2000-03-28 | 0 | 3.200 | 3.150 | - | 3.050 | 3.200 | 350,000 | 1,090,200 | 3.1149 | 1.102 | 1.085 | - | 1.050 | 1.102 | 1,016,492 | 1.0725 | 0.00% |
| 2000-03-27 | 0 | 3.200 | 3.200 | 3.250 | 3.100 | 3.100 | 101,000 | 312,850 | 3.0975 | 1.102 | 1.102 | 1.119 | 1.067 | 1.067 | 293,331 | 1.0665 | 0.00% |
| 2000-03-24 | 0 | 3.200 | 3.200 | 3.250 | 3.100 | 3.200 | 150,000 | 470,000 | 3.1333 | 1.102 | 1.102 | 1.119 | 1.067 | 1.102 | 435,639 | 1.0789 | 0.79% |
| 2000-03-23 | 0 | 3.175 | 3.175 | 3.200 | 3.000 | 3.150 | 262,000 | 808,900 | 3.0874 | 1.093 | 1.093 | 1.102 | 1.033 | 1.085 | 760,917 | 1.0631 | 5.83% |
| 2000-03-22 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.033 | 1.033 | 1.067 | - | - | 0 | - | 0.00% |
| 2000-03-21 | 0 | 3.000 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.033 | 1.033 | 1.067 | - | - | 0 | - | 0.00% |
| 2000-03-20 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 14,000 | 42,000 | 3.0000 | 1.033 | 1.033 | 1.067 | 1.033 | 1.033 | 40,660 | 1.0330 | -3.23% |
| 2000-03-17 | 0 | 3.100 | 3.050 | 3.100 | 3.000 | 3.100 | 150,000 | 454,500 | 3.0300 | 1.067 | 1.050 | 1.067 | 1.033 | 1.067 | 435,639 | 1.0433 | 0.00% |
| 2000-03-16 | 0 | 3.100 | 3.025 | 3.200 | 3.100 | 3.200 | 62,000 | 192,400 | 3.1032 | 1.067 | 1.042 | 1.102 | 1.067 | 1.102 | 180,064 | 1.0685 | -3.13% |
| 2000-03-15 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.102 | - | 1.102 | - | - | 0 | - | 0.00% |
| 2000-03-14 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.102 | - | 1.102 | - | - | 0 | - | 0.00% |
| 2000-03-13 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.102 | - | 1.102 | - | - | 0 | - | -3.03% |
| 2000-03-10 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.136 | - | 1.136 | - | - | 0 | - | 0.00% |
| 2000-03-09 | 0 | 3.300 | - | - | 3.300 | 3.300 | 62,000 | 204,600 | 3.3000 | 1.136 | - | - | 1.136 | 1.136 | 180,064 | 1.1363 | 0.00% |
| 2000-03-08 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.136 | - | 1.136 | - | - | 0 | - | 0.00% |
| 2000-03-07 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.136 | - | 1.136 | - | - | 0 | - | 0.00% |
| 2000-03-06 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.136 | - | 1.136 | - | - | 0 | - | 0.00% |
| 2000-03-03 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.136 | - | 1.136 | - | - | 0 | - | 0.00% |
| 2000-03-02 | 0 | 3.300 | - | 3.350 | - | - | 0 | 0 | - | 1.136 | - | 1.153 | - | - | 0 | - | 0.00% |
| 2000-03-01 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.300 | 160,000 | 528,000 | 3.3000 | 1.136 | 1.136 | 1.171 | 1.136 | 1.136 | 464,682 | 1.1363 | 3.12% |
| 2000-02-29 | 0 | 3.200 | - | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.102 | - | 1.136 | 1.102 | 1.102 | 29,043 | 1.1018 | 0.00% |
| 2000-02-28 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.102 | - | 1.102 | - | - | 0 | - | 0.00% |
| 2000-02-25 | 0 | 3.200 | - | 3.400 | - | - | 0 | 0 | - | 1.102 | - | 1.171 | - | - | 0 | - | 0.00% |
| 2000-02-24 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.102 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-23 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.102 | - | - | - | - | 0 | - | 0.00% |
| 2000-02-22 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 1.102 | 1.102 | - | - | - | 0 | - | 0.00% |
| 2000-02-21 | 0 | 3.200 | - | - | - | - | 1,274 | 3,822 | 3.0000 | 1.102 | - | - | - | - | 3,700 | 1.0330 | 0.00% |
| 2000-02-18 | 0 | 3.200 | 3.200 | - | 3.100 | 3.175 | 270,000 | 845,250 | 3.1306 | 1.102 | 1.102 | - | 1.067 | 1.093 | 784,151 | 1.0779 | 1.59% |
| 2000-02-17 | 0 | 3.150 | - | 3.250 | 3.150 | 3.250 | 190,000 | 605,500 | 3.1868 | 1.085 | - | 1.119 | 1.085 | 1.119 | 551,810 | 1.0973 | -3.82% |
| 2000-02-16 | 0 | 3.275 | 3.175 | 3.275 | 3.200 | 3.275 | 34,000 | 109,100 | 3.2088 | 1.128 | 1.093 | 1.128 | 1.102 | 1.128 | 98,745 | 1.1049 | 0.77% |
| 2000-02-15 | 0 | 3.250 | 3.200 | 3.300 | 3.200 | 3.250 | 150,000 | 485,000 | 3.2333 | 1.119 | 1.102 | 1.136 | 1.102 | 1.119 | 435,639 | 1.1133 | -7.14% |
| 2000-02-14 | 0 | 3.500 | - | 3.500 | 3.450 | 3.500 | 92,000 | 305,500 | 3.3207 | 1.205 | - | 1.205 | 1.188 | 1.205 | 267,192 | 1.1434 | 1.45% |
| 2000-02-11 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-02-10 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-02-09 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-02-08 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-02-03 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-02-02 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-02-01 | 0 | 3.450 | - | - | - | - | 0 | 0 | - | 1.188 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-31 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-01-28 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.188 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-01-27 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.205 | - | - | 0 | - | 2.99% |
| 2000-01-26 | 0 | 3.350 | - | - | - | - | 0 | 0 | - | 1.153 | - | - | - | - | 0 | - | 0.00% |
| 2000-01-25 | 0 | 3.350 | 3.350 | - | - | - | 0 | 0 | - | 1.153 | 1.153 | - | - | - | 0 | - | 1.52% |
| 2000-01-24 | 0 | 3.300 | 3.250 | 3.400 | 3.300 | 3.350 | 132,000 | 437,200 | 3.3121 | 1.136 | 1.119 | 1.171 | 1.136 | 1.153 | 383,363 | 1.1404 | -1.49% |
| 2000-01-21 | 0 | 3.350 | - | 3.400 | - | - | 0 | 0 | - | 1.153 | - | 1.171 | - | - | 0 | - | 0.00% |
| 2000-01-20 | 0 | 3.350 | - | 3.450 | - | - | 0 | 0 | - | 1.153 | - | 1.188 | - | - | 0 | - | 0.00% |
| 2000-01-19 | 0 | 3.350 | 3.300 | - | - | - | 0 | 0 | - | 1.153 | 1.136 | - | - | - | 0 | - | 0.00% |
| 2000-01-18 | 0 | 3.350 | - | - | 3.350 | 3.350 | 40,000 | 134,000 | 3.3500 | 1.153 | - | - | 1.153 | 1.153 | 116,171 | 1.1535 | 0.00% |
| 2000-01-17 | 0 | 3.350 | 3.350 | 3.450 | 3.350 | 3.400 | 92,000 | 310,200 | 3.3717 | 1.153 | 1.153 | 1.188 | 1.153 | 1.171 | 267,192 | 1.1610 | -4.29% |
| 2000-01-14 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.205 | - | 1.205 | - | - | 0 | - | 0.00% |
| 2000-01-13 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.205 | - | 1.205 | - | - | 0 | - | 0.00% |
| 2000-01-12 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.205 | - | 1.205 | - | - | 0 | - | 0.00% |
| 2000-01-11 | 0 | 3.500 | 3.400 | 3.500 | 3.500 | 3.500 | 22,000 | 75,200 | 3.4182 | 1.205 | 1.171 | 1.205 | 1.205 | 1.205 | 63,894 | 1.1770 | 0.00% |
| 2000-01-10 | 0 | 3.500 | - | 3.500 | 3.500 | 3.500 | 2,000 | 7,000 | 3.5000 | 1.205 | - | 1.205 | 1.205 | 1.205 | 5,809 | 1.2051 | 1.45% |
| 2000-01-07 | 0 | 3.450 | 3.450 | 3.500 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.205 | - | - | 0 | - | 1.47% |
| 2000-01-06 | 0 | 3.400 | - | 3.500 | - | - | 0 | 0 | - | 1.171 | - | 1.205 | - | - | 0 | - | 0.00% |
| 2000-01-05 | 0 | 3.400 | 3.250 | 3.400 | - | - | 0 | 0 | - | 1.171 | 1.119 | 1.171 | - | - | 0 | - | 0.00% |
| 2000-01-04 | 0 | 3.450 | 3.450 | 3.550 | 3.450 | 3.500 | 236,000 | 822,700 | 3.4860 | 1.171 | 1.171 | 1.205 | 1.171 | 1.188 | 695,486 | 1.1829 | -3.50% |
| 2000-01-03 | 0 | 3.575 | - | 3.575 | 3.600 | 3.600 | 2,000 | 7,200 | 3.6000 | 1.213 | - | 1.213 | 1.222 | 1.222 | 5,894 | 1.2216 | 0.70% |
| 1999-12-30 | 0 | 3.550 | - | 3.550 | - | - | 0 | 0 | - | 1.205 | - | 1.205 | - | - | 0 | - | -1.39% |
| 1999-12-29 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.222 | - | 1.222 | - | - | 0 | - | 0.00% |
| 1999-12-28 | 0 | 3.600 | - | 3.600 | - | - | 0 | 0 | - | 1.222 | - | 1.222 | - | - | 0 | - | 0.00% |
| 1999-12-24 | 0 | 3.600 | - | 3.600 | 3.600 | 3.650 | 8,000 | 28,900 | 3.6125 | 1.222 | - | 1.222 | 1.222 | 1.239 | 23,576 | 1.2258 | 0.00% |
| 1999-12-23 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 6,000 | 21,550 | 3.5917 | 1.222 | 1.213 | 1.222 | 1.213 | 1.222 | 17,682 | 1.2188 | 0.70% |
| 1999-12-22 | 0 | 3.575 | - | - | - | - | 0 | 0 | - | 1.213 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-21 | 0 | 3.575 | 3.575 | 3.650 | - | - | 4,000 | 14,200 | 3.5500 | 1.213 | 1.213 | 1.239 | - | - | 11,788 | 1.2046 | 0.70% |
| 1999-12-20 | 0 | 3.550 | - | 3.600 | - | - | 0 | 0 | - | 1.205 | - | 1.222 | - | - | 0 | - | 0.00% |
| 1999-12-17 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-16 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-15 | 0 | 3.550 | - | - | - | - | 0 | 0 | - | 1.205 | - | - | - | - | 0 | - | 0.00% |
| 1999-12-14 | 0 | 3.550 | 3.550 | 3.600 | - | - | 0 | 0 | - | 1.205 | 1.205 | 1.222 | - | - | 0 | - | 1.43% |
| 1999-12-13 | 0 | 3.500 | 3.500 | 3.600 | - | - | 0 | 0 | - | 1.188 | 1.188 | 1.222 | - | - | 0 | - | 1.45% |
| 1999-12-10 | 0 | 3.450 | 3.450 | 3.550 | - | - | 0 | 0 | - | 1.171 | 1.171 | 1.205 | - | - | 0 | - | 1.47% |
| 1999-12-09 | 0 | 3.400 | 3.400 | 3.475 | - | - | 0 | 0 | - | 1.154 | 1.154 | 1.179 | - | - | 0 | - | 2.26% |
| 1999-12-08 | 0 | 3.325 | 3.325 | - | - | - | 0 | 0 | - | 1.128 | 1.128 | - | - | - | 0 | - | 0.76% |
| 1999-12-07 | 0 | 3.300 | 3.300 | 3.400 | 3.300 | 3.350 | 106,000 | 349,950 | 3.3014 | 1.120 | 1.120 | 1.154 | 1.120 | 1.137 | 312,379 | 1.1203 | -1.49% |
| 1999-12-06 | 0 | 3.350 | 3.250 | 3.350 | 3.300 | 3.350 | 6,000 | 20,000 | 3.3333 | 1.137 | 1.103 | 1.137 | 1.120 | 1.137 | 17,682 | 1.1311 | 1.52% |
| 1999-12-03 | 0 | 3.300 | 3.300 | - | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.120 | 1.120 | - | 1.103 | 1.103 | 29,470 | 1.1028 | 1.54% |
| 1999-12-02 | 0 | 3.250 | 3.250 | - | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.103 | 1.103 | - | 1.103 | 1.103 | 29,470 | 1.1028 | 0.00% |
| 1999-12-01 | 0 | 3.250 | 3.250 | - | 3.250 | 3.250 | 60,000 | 195,000 | 3.2500 | 1.103 | 1.103 | - | 1.103 | 1.103 | 176,818 | 1.1028 | -1.52% |
| 1999-11-30 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-29 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.120 | - | 1.120 | - | - | 0 | - | 0.00% |
| 1999-11-26 | 0 | 3.300 | 3.300 | 3.400 | 3.250 | 3.250 | 10,000 | 32,500 | 3.2500 | 1.120 | 1.120 | 1.154 | 1.103 | 1.103 | 29,470 | 1.1028 | 0.00% |
| 1999-11-25 | 0 | 3.300 | 3.250 | 3.300 | - | - | 0 | 0 | - | 1.120 | 1.103 | 1.120 | - | - | 0 | - | 0.00% |
| 1999-11-24 | 0 | 3.300 | - | - | - | - | 0 | 0 | - | 1.120 | - | - | - | - | 0 | - | 0.00% |
| 1999-11-23 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.120 | 1.086 | 1.120 | 1.120 | 1.120 | 29,470 | 1.1198 | 0.00% |
| 1999-11-22 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.120 | 1.111 | 1.128 | 1.120 | 1.120 | 58,939 | 1.1198 | 0.00% |
| 1999-11-19 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 12,000 | 39,600 | 3.3000 | 1.120 | 1.103 | 1.120 | 1.120 | 1.120 | 35,364 | 1.1198 | 0.76% |
| 1999-11-18 | 0 | 3.275 | 3.275 | 3.300 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.111 | 1.111 | 1.120 | 1.086 | 1.086 | 29,470 | 1.0859 | 0.00% |
| 1999-11-17 | 0 | 3.275 | 3.275 | 3.325 | 3.200 | 3.275 | 12,000 | 38,550 | 3.2125 | 1.111 | 1.111 | 1.128 | 1.086 | 1.111 | 35,364 | 1.0901 | 0.77% |
| 1999-11-16 | 0 | 3.250 | 3.250 | 3.300 | 3.175 | 3.225 | 234,000 | 748,800 | 3.2000 | 1.103 | 1.103 | 1.120 | 1.077 | 1.094 | 689,592 | 1.0859 | -0.76% |
| 1999-11-15 | 0 | 3.275 | 3.200 | 3.275 | 3.200 | 3.275 | 49,200 | 157,670 | 3.2047 | 1.111 | 1.086 | 1.111 | 1.086 | 1.111 | 144,991 | 1.0874 | 0.77% |
| 1999-11-12 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.200 | 40,000 | 128,000 | 3.2000 | 1.103 | 1.103 | 1.111 | 1.086 | 1.086 | 117,879 | 1.0859 | -0.76% |
| 1999-11-11 | 0 | 3.275 | 3.200 | 3.275 | - | - | 0 | 0 | - | 1.111 | 1.086 | 1.111 | - | - | 0 | - | -0.76% |
| 1999-11-10 | 0 | 3.300 | 3.250 | 3.300 | 3.300 | 3.300 | 20,000 | 66,000 | 3.3000 | 1.120 | 1.103 | 1.120 | 1.120 | 1.120 | 58,939 | 1.1198 | 0.00% |
| 1999-11-09 | 0 | 3.300 | 3.300 | 3.400 | - | - | 0 | 0 | - | 1.120 | 1.120 | 1.154 | - | - | 0 | - | 1.54% |
| 1999-11-08 | 0 | 3.250 | 3.250 | - | 3.200 | 3.200 | 106,000 | 339,200 | 3.2000 | 1.103 | 1.103 | - | 1.086 | 1.086 | 312,379 | 1.0859 | -1.52% |
| 1999-11-05 | 0 | 3.300 | 3.200 | - | - | - | 0 | 0 | - | 1.120 | 1.086 | - | - | - | 0 | - | 0.00% |
| 1999-11-04 | 0 | 3.300 | 3.225 | 3.350 | 3.250 | 3.300 | 26,000 | 85,600 | 3.2923 | 1.120 | 1.094 | 1.137 | 1.103 | 1.120 | 76,621 | 1.1172 | 3.12% |
| 1999-11-03 | 0 | 3.200 | 3.100 | 3.300 | 3.200 | 3.200 | 140,000 | 448,000 | 3.2000 | 1.086 | 1.052 | 1.120 | 1.086 | 1.086 | 412,576 | 1.0859 | 1.59% |
| 1999-11-02 | 0 | 3.150 | 3.125 | 3.150 | 3.100 | 3.175 | 140,000 | 438,050 | 3.1289 | 1.069 | 1.060 | 1.069 | 1.052 | 1.077 | 412,576 | 1.0617 | -1.56% |
| 1999-11-01 | 0 | 3.200 | 3.125 | 3.200 | - | - | 0 | 0 | - | 1.086 | 1.060 | 1.086 | - | - | 0 | - | 0.00% |
| 1999-10-29 | 0 | 3.200 | 3.100 | 3.200 | 3.200 | 3.250 | 102,000 | 326,500 | 3.2010 | 1.086 | 1.052 | 1.086 | 1.086 | 1.103 | 300,591 | 1.0862 | 0.79% |
| 1999-10-28 | 0 | 3.175 | - | 3.175 | 3.150 | 3.175 | 32,000 | 100,850 | 3.1516 | 1.077 | - | 1.077 | 1.069 | 1.077 | 94,303 | 1.0694 | 0.00% |
| 1999-10-27 | 0 | 3.175 | 3.000 | 3.175 | 3.125 | 3.175 | 10,000 | 31,400 | 3.1400 | 1.077 | 1.018 | 1.077 | 1.060 | 1.077 | 29,470 | 1.0655 | 2.42% |
| 1999-10-26 | 0 | 3.100 | 3.100 | 3.300 | 3.100 | 3.100 | 24,000 | 74,400 | 3.1000 | 1.052 | 1.052 | 1.120 | 1.052 | 1.052 | 70,727 | 1.0519 | -3.13% |
| 1999-10-25 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 84,000 | 261,200 | 3.1095 | 1.086 | 1.052 | 1.086 | 1.052 | 1.086 | 247,546 | 1.0552 | 0.00% |
| 1999-10-22 | 0 | 3.200 | 3.200 | 3.250 | 3.125 | 3.200 | 8,000 | 25,150 | 3.1438 | 1.086 | 1.086 | 1.103 | 1.060 | 1.086 | 23,576 | 1.0668 | 1.59% |
| 1999-10-21 | 0 | 3.150 | 3.150 | 3.250 | - | - | 0 | 0 | - | 1.069 | 1.069 | 1.103 | - | - | 0 | - | 1.61% |
| 1999-10-20 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 1.052 | 1.052 | - | - | - | 0 | - | 1.64% |
| 1999-10-19 | 0 | 3.050 | 3.000 | 3.100 | 3.000 | 3.050 | 52,000 | 156,100 | 3.0019 | 1.035 | 1.018 | 1.052 | 1.018 | 1.035 | 153,243 | 1.0186 | -1.61% |
| 1999-10-15 | 0 | 3.100 | - | 3.100 | - | - | 0 | 0 | - | 1.052 | - | 1.052 | - | - | 0 | - | 0.00% |
| 1999-10-14 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.052 | - | - | - | - | 0 | - | 0.00% |
| 1999-10-13 | 0 | 3.100 | - | 3.200 | - | - | 0 | 0 | - | 1.052 | - | 1.086 | - | - | 0 | - | 0.00% |
| 1999-10-12 | 0 | 3.100 | 3.100 | 3.200 | 3.100 | 3.100 | 50,000 | 155,000 | 3.1000 | 1.052 | 1.052 | 1.086 | 1.052 | 1.052 | 147,349 | 1.0519 | -3.13% |
| 1999-10-11 | 0 | 3.200 | - | 3.225 | 3.200 | 3.200 | 10,000 | 32,000 | 3.2000 | 1.086 | - | 1.094 | 1.086 | 1.086 | 29,470 | 1.0859 | 0.00% |
| 1999-10-08 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 20,800 | 65,260 | 3.1375 | 1.086 | 1.052 | 1.086 | 1.052 | 1.086 | 61,297 | 1.0647 | 1.59% |
| 1999-10-07 | 0 | 3.150 | 3.150 | 3.175 | 3.100 | 3.125 | 30,000 | 93,350 | 3.1117 | 1.069 | 1.069 | 1.077 | 1.052 | 1.060 | 88,409 | 1.0559 | 1.61% |
| 1999-10-06 | 0 | 3.100 | 3.050 | 3.100 | 3.050 | 3.100 | 62,160 | 192,064 | 3.0898 | 1.052 | 1.035 | 1.052 | 1.035 | 1.052 | 183,184 | 1.0485 | 0.81% |
| 1999-10-05 | 0 | 3.075 | 3.000 | 3.075 | 3.050 | 3.100 | 82,000 | 251,200 | 3.0634 | 1.043 | 1.018 | 1.043 | 1.035 | 1.052 | 241,652 | 1.0395 | -0.81% |
| 1999-10-04 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 14,000 | 43,400 | 3.1000 | 1.052 | 1.035 | 1.052 | 1.052 | 1.052 | 41,258 | 1.0519 | 1.64% |
| 1999-09-30 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.035 | 1.018 | 1.052 | - | - | 0 | - | 0.00% |
| 1999-09-29 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 1.035 | - | 1.035 | - | - | 0 | - | 0.00% |
| 1999-09-28 | 0 | 3.050 | - | 3.100 | - | - | 0 | 0 | - | 1.035 | - | 1.052 | - | - | 0 | - | 0.00% |
| 1999-09-27 | 0 | 3.050 | - | 3.100 | - | - | 0 | 0 | - | 1.035 | - | 1.052 | - | - | 0 | - | 0.00% |
| 1999-09-24 | 0 | 3.050 | 3.000 | 3.100 | - | - | 0 | 0 | - | 1.035 | 1.018 | 1.052 | - | - | 0 | - | 0.00% |
| 1999-09-23 | 0 | 3.050 | 3.050 | 3.100 | 3.000 | 3.000 | 2,800 | 8,240 | 2.9429 | 1.035 | 1.035 | 1.052 | 1.018 | 1.018 | 8,252 | 0.9986 | -1.61% |
| 1999-09-22 | 0 | 3.100 | 3.000 | 3.100 | - | - | 1,000 | 2,850 | 2.8500 | 1.052 | 1.018 | 1.052 | - | - | 2,947 | 0.9671 | 0.00% |
| 1999-09-21 | 0 | 3.100 | 3.000 | 3.100 | 3.000 | 3.100 | 12,000 | 36,200 | 3.0167 | 1.052 | 1.018 | 1.052 | 1.018 | 1.052 | 35,364 | 1.0236 | 0.00% |
| 1999-09-20 | 0 | 3.100 | - | 3.100 | 3.050 | 3.100 | 32,000 | 97,700 | 3.0531 | 1.052 | - | 1.052 | 1.035 | 1.052 | 94,303 | 1.0360 | 0.00% |
| 1999-09-17 | 0 | 3.100 | 3.050 | 3.100 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.052 | 1.035 | 1.052 | 1.052 | 1.052 | 5,894 | 1.0519 | 1.64% |
| 1999-09-15 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.050 | 24,520 | 74,656 | 3.0447 | 1.035 | 1.035 | 1.052 | 1.035 | 1.035 | 72,260 | 1.0332 | -6.15% |
| 1999-09-14 | 0 | 3.250 | 3.250 | 3.400 | 3.100 | 3.200 | 62,000 | 192,400 | 3.1032 | 1.103 | 1.103 | 1.154 | 1.052 | 1.086 | 182,712 | 1.0530 | 1.56% |
| 1999-09-13 | 0 | 3.200 | 3.200 | 3.250 | - | - | 0 | 0 | - | 1.086 | 1.086 | 1.103 | - | - | 0 | - | 1.59% |
| 1999-09-10 | 0 | 3.150 | 3.150 | 3.250 | 3.050 | 3.050 | 34,200 | 103,890 | 3.0377 | 1.069 | 1.069 | 1.103 | 1.035 | 1.035 | 100,786 | 1.0308 | 0.00% |
| 1999-09-09 | 0 | 3.150 | 3.150 | 3.200 | - | - | 0 | 0 | - | 1.069 | 1.069 | 1.086 | - | - | 0 | - | 1.61% |
| 1999-09-08 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.052 | - | - | - | - | 0 | - | -0.00% |
| 1999-09-07 | 0 | 3.200 | 3.200 | - | - | - | 0 | 0 | - | 1.052 | 1.052 | - | - | - | 0 | - | 1.59% |
| 1999-09-06 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 1.035 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-03 | 0 | 3.150 | 3.150 | - | 3.150 | 3.150 | 10,000 | 31,500 | 3.1500 | 1.035 | 1.035 | - | 1.035 | 1.035 | 30,420 | 1.0355 | 0.00% |
| 1999-09-02 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 1.035 | - | - | - | - | 0 | - | 0.00% |
| 1999-09-01 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.035 | - | 1.035 | - | - | 0 | - | 0.00% |
| 1999-08-31 | 0 | 3.150 | - | 3.150 | - | - | 0 | 0 | - | 1.035 | - | 1.035 | - | - | 0 | - | 0.00% |
| 1999-08-30 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.100 | 100,000 | 310,000 | 3.1000 | 1.035 | 1.035 | 1.052 | 1.019 | 1.019 | 304,204 | 1.0191 | 1.61% |
| 1999-08-27 | 0 | 3.100 | 3.100 | 3.200 | 3.050 | 3.050 | 3,960 | 11,784 | 2.9758 | 1.019 | 1.019 | 1.052 | 1.003 | 1.003 | 12,046 | 0.9782 | 0.00% |
| 1999-08-26 | 0 | 3.100 | 3.050 | 3.200 | - | - | 0 | 0 | - | 1.019 | 1.003 | 1.052 | - | - | 0 | - | 0.00% |
| 1999-08-25 | 0 | 3.100 | 3.000 | - | - | - | 0 | 0 | - | 1.019 | 0.986 | - | - | - | 0 | - | 0.00% |
| 1999-08-24 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-23 | 0 | 3.100 | 3.100 | - | 3.050 | 3.050 | 20,000 | 61,000 | 3.0500 | 1.019 | 1.019 | - | 1.003 | 1.003 | 60,841 | 1.0026 | 0.00% |
| 1999-08-20 | 0 | 3.100 | - | 3.200 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.019 | - | 1.052 | 1.019 | 1.019 | 60,841 | 1.0191 | -3.13% |
| 1999-08-19 | 0 | 3.200 | 3.100 | 3.200 | 3.100 | 3.200 | 28,000 | 89,000 | 3.1786 | 1.052 | 1.019 | 1.052 | 1.019 | 1.052 | 85,177 | 1.0449 | -1.54% |
| 1999-08-18 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.068 | - | 1.085 | - | - | 0 | - | 0.00% |
| 1999-08-17 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.068 | - | 1.068 | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.068 | - | 1.085 | - | - | 0 | - | 0.00% |
| 1999-08-13 | 0 | 3.250 | - | 3.300 | 3.250 | 3.250 | 2,800 | 8,900 | 3.1786 | 1.068 | - | 1.085 | 1.068 | 1.068 | 8,518 | 1.0449 | 1.56% |
| 1999-08-12 | 0 | 3.200 | - | 3.250 | - | - | 0 | 0 | - | 1.052 | - | 1.068 | - | - | 0 | - | 0.00% |
| 1999-08-11 | 0 | 3.200 | - | 3.250 | - | - | 0 | 0 | - | 1.052 | - | 1.068 | - | - | 0 | - | 0.00% |
| 1999-08-10 | 0 | 3.200 | - | - | - | - | 0 | 0 | - | 1.052 | - | - | - | - | 0 | - | 0.00% |
| 1999-08-09 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.052 | - | 1.052 | - | - | 0 | - | 0.00% |
| 1999-08-06 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.052 | - | 1.052 | - | - | 0 | - | -1.54% |
| 1999-08-05 | 0 | 3.250 | - | - | - | - | 1,000 | 3,250 | 3.2500 | 1.068 | - | - | - | - | 3,042 | 1.0684 | 0.00% |
| 1999-08-04 | 0 | 3.250 | 3.150 | 3.250 | 3.100 | 3.250 | 40,000 | 124,300 | 3.1075 | 1.068 | 1.035 | 1.068 | 1.019 | 1.068 | 121,681 | 1.0215 | 3.17% |
| 1999-08-03 | 0 | 3.150 | 3.150 | 3.250 | 3.100 | 3.100 | 19,000 | 58,900 | 3.1000 | 1.035 | 1.035 | 1.068 | 1.019 | 1.019 | 57,799 | 1.0191 | 0.00% |
| 1999-08-02 | 0 | 3.150 | 3.050 | - | - | - | 0 | 0 | - | 1.035 | 1.003 | - | - | - | 0 | - | 0.00% |
| 1999-07-30 | 0 | 3.150 | 3.150 | - | 3.050 | 3.100 | 38,000 | 117,400 | 3.0895 | 1.035 | 1.035 | - | 1.003 | 1.019 | 115,597 | 1.0156 | 3.28% |
| 1999-07-29 | 0 | 3.050 | 3.000 | 3.200 | 3.050 | 3.200 | 90,000 | 278,750 | 3.0972 | 1.003 | 0.986 | 1.052 | 1.003 | 1.052 | 273,783 | 1.0181 | -6.15% |
| 1999-07-28 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.068 | - | 1.068 | - | - | 0 | - | 0.00% |
| 1999-07-27 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.068 | - | 1.085 | - | - | 0 | - | 0.00% |
| 1999-07-26 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.068 | - | 1.068 | - | - | 0 | - | -1.52% |
| 1999-07-23 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.085 | - | 1.085 | - | - | 0 | - | 0.00% |
| 1999-07-22 | 0 | 3.300 | - | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.085 | - | 1.085 | 1.085 | 1.085 | 30,420 | 1.0848 | 1.54% |
| 1999-07-21 | 0 | 3.250 | 3.050 | - | - | - | 0 | 0 | - | 1.068 | 1.003 | - | - | - | 0 | - | 0.00% |
| 1999-07-20 | 0 | 3.250 | 3.250 | - | 3.200 | 3.250 | 18,000 | 58,200 | 3.2333 | 1.068 | 1.068 | - | 1.052 | 1.068 | 54,757 | 1.0629 | 1.56% |
| 1999-07-19 | 0 | 3.200 | - | 3.300 | 3.200 | 3.300 | 8,000 | 26,000 | 3.2500 | 1.052 | - | 1.085 | 1.052 | 1.085 | 24,336 | 1.0684 | 1.59% |
| 1999-07-16 | 0 | 3.150 | - | - | - | - | 0 | 0 | - | 1.035 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-15 | 0 | 3.150 | 3.150 | 3.200 | 3.100 | 3.100 | 6,000 | 18,600 | 3.1000 | 1.035 | 1.035 | 1.052 | 1.019 | 1.019 | 18,252 | 1.0191 | 1.61% |
| 1999-07-14 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-13 | 0 | 3.100 | - | - | - | - | 0 | 0 | - | 1.019 | - | - | - | - | 0 | - | 0.00% |
| 1999-07-12 | 0 | 3.100 | 3.050 | 3.200 | 3.100 | 3.100 | 2,000 | 6,200 | 3.1000 | 1.019 | 1.003 | 1.052 | 1.019 | 1.019 | 6,084 | 1.0191 | 1.64% |
| 1999-07-09 | 0 | 3.050 | 2.950 | 3.050 | - | - | 0 | 0 | - | 1.003 | 0.970 | 1.003 | - | - | 0 | - | -1.61% |
| 1999-07-08 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 1.019 | 1.019 | - | - | - | 0 | - | 1.64% |
| 1999-07-07 | 0 | 3.050 | 3.050 | - | - | - | 0 | 0 | - | 1.003 | 1.003 | - | - | - | 0 | - | 1.67% |
| 1999-07-06 | 0 | 3.000 | 2.900 | - | - | - | 0 | 0 | - | 0.986 | 0.953 | - | - | - | 0 | - | 0.00% |
| 1999-07-05 | 0 | 3.000 | 2.800 | - | 3.000 | 3.000 | 12,000 | 36,000 | 3.0000 | 0.986 | 0.920 | - | 0.986 | 0.986 | 36,504 | 0.9862 | 0.00% |
| 1999-07-02 | 0 | 3.000 | 2.800 | 3.000 | 2.900 | 3.000 | 4,000 | 11,800 | 2.9500 | 0.986 | 0.920 | 0.986 | 0.953 | 0.986 | 12,168 | 0.9697 | 7.14% |
| 1999-06-30 | 0 | 2.800 | 2.800 | 3.000 | 2.800 | 2.800 | 6,000 | 16,800 | 2.8000 | 0.920 | 0.920 | 0.986 | 0.920 | 0.920 | 18,252 | 0.9204 | -3.45% |
| 1999-06-29 | 0 | 2.900 | 2.800 | 2.900 | 2.850 | 2.900 | 62,000 | 176,800 | 2.8516 | 0.953 | 0.920 | 0.953 | 0.937 | 0.953 | 188,606 | 0.9374 | -1.69% |
| 1999-06-28 | 0 | 2.950 | 2.950 | 3.000 | 2.900 | 2.900 | 6,000 | 17,400 | 2.9000 | 0.970 | 0.970 | 0.986 | 0.953 | 0.953 | 18,252 | 0.9533 | -1.67% |
| 1999-06-25 | 0 | 3.000 | - | 3.050 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 0.986 | - | 1.003 | 0.986 | 0.986 | 30,420 | 0.9862 | 0.00% |
| 1999-06-24 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 2,000 | 6,000 | 3.0000 | 0.986 | - | 0.986 | 0.986 | 0.986 | 6,084 | 0.9862 | 0.00% |
| 1999-06-23 | 0 | 3.000 | 2.900 | 3.000 | 3.000 | 3.000 | 2,000 | 6,000 | 3.0000 | 0.986 | 0.953 | 0.986 | 0.986 | 0.986 | 6,084 | 0.9862 | 3.45% |
| 1999-06-22 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.953 | 0.920 | 0.970 | - | - | 0 | - | 0.00% |
| 1999-06-21 | 0 | 2.900 | 2.900 | 2.950 | 2.800 | 2.950 | 60,000 | 171,350 | 2.8558 | 0.953 | 0.953 | 0.970 | 0.920 | 0.970 | 182,522 | 0.9388 | 3.57% |
| 1999-06-17 | 0 | 2.800 | 2.800 | 2.825 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.920 | 0.920 | 0.929 | 0.904 | 0.904 | 60,841 | 0.9040 | 0.00% |
| 1999-06-16 | 0 | 2.800 | 2.700 | 2.800 | 2.725 | 2.800 | 28,000 | 76,450 | 2.7304 | 0.920 | 0.888 | 0.920 | 0.896 | 0.920 | 85,177 | 0.8975 | 0.00% |
| 1999-06-15 | 0 | 2.800 | - | 2.900 | 2.800 | 2.800 | 16,000 | 44,800 | 2.8000 | 0.920 | - | 0.953 | 0.920 | 0.920 | 48,673 | 0.9204 | -0.88% |
| 1999-06-14 | 0 | 2.825 | - | 2.825 | - | - | 0 | 0 | - | 0.929 | - | 0.929 | - | - | 0 | - | -0.88% |
| 1999-06-11 | 0 | 2.850 | 2.800 | - | 2.850 | 2.850 | 6,000 | 17,100 | 2.8500 | 0.937 | 0.920 | - | 0.937 | 0.937 | 18,252 | 0.9369 | 3.64% |
| 1999-06-10 | 0 | 2.750 | 2.650 | - | 2.650 | 2.750 | 28,000 | 76,500 | 2.7321 | 0.904 | 0.871 | - | 0.871 | 0.904 | 85,177 | 0.8981 | 1.85% |
| 1999-06-09 | 0 | 2.700 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.888 | 0.871 | 0.888 | - | - | 0 | - | 0.00% |
| 1999-06-08 | 0 | 2.700 | 2.650 | 2.700 | 2.700 | 2.700 | 30,000 | 81,000 | 2.7000 | 0.888 | 0.871 | 0.888 | 0.888 | 0.888 | 91,261 | 0.8876 | -3.57% |
| 1999-06-07 | 0 | 2.800 | - | 3.000 | - | - | 0 | 0 | - | 0.920 | - | 0.986 | - | - | 0 | - | 0.00% |
| 1999-06-04 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.920 | - | 0.953 | - | - | 0 | - | 0.00% |
| 1999-06-03 | 0 | 2.800 | - | 3.000 | - | - | 0 | 0 | - | 0.920 | - | 0.986 | - | - | 0 | - | 0.00% |
| 1999-06-02 | 0 | 2.800 | - | 2.850 | - | - | 0 | 0 | - | 0.920 | - | 0.937 | - | - | 0 | - | 0.00% |
| 1999-06-01 | 0 | 2.800 | 2.700 | 2.850 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.920 | 0.888 | 0.937 | 0.920 | 0.920 | 30,420 | 0.9204 | 0.00% |
| 1999-05-31 | 0 | 2.800 | - | 2.800 | 2.800 | 2.850 | 94,000 | 263,300 | 2.8011 | 0.920 | - | 0.920 | 0.920 | 0.937 | 285,951 | 0.9208 | 0.00% |
| 1999-05-28 | 0 | 2.800 | - | 2.900 | - | - | 0 | 0 | - | 0.920 | - | 0.953 | - | - | 0 | - | 0.00% |
| 1999-05-27 | 0 | 2.800 | - | - | 2.650 | 2.800 | 20,000 | 53,600 | 2.6800 | 0.920 | - | - | 0.871 | 0.920 | 60,841 | 0.8810 | 1.82% |
| 1999-05-26 | 0 | 2.750 | 2.750 | - | - | - | 0 | 0 | - | 0.904 | 0.904 | - | - | - | 0 | - | 1.85% |
| 1999-05-25 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.888 | 0.888 | - | - | - | 0 | - | 1.89% |
| 1999-05-24 | 0 | 2.650 | 2.650 | - | 2.650 | 2.700 | 36,000 | 96,900 | 2.6917 | 0.871 | 0.871 | - | 0.871 | 0.888 | 109,513 | 0.8848 | -5.36% |
| 1999-05-21 | 0 | 2.800 | - | 2.800 | - | - | 0 | 0 | - | 0.920 | - | 0.920 | - | - | 0 | - | 0.00% |
| 1999-05-20 | 0 | 2.800 | 2.700 | 2.800 | - | - | 0 | 0 | - | 0.920 | 0.888 | 0.920 | - | - | 0 | - | -3.45% |
| 1999-05-19 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.953 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-18 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.953 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-17 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.953 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-14 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.953 | - | 0.953 | - | - | 0 | - | 0.00% |
| 1999-05-13 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.953 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-12 | 0 | 2.900 | - | - | - | - | 0 | 0 | - | 0.953 | - | - | - | - | 0 | - | 0.00% |
| 1999-05-11 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.953 | - | 0.953 | - | - | 0 | - | 0.00% |
| 1999-05-10 | 0 | 2.900 | - | 3.000 | - | - | 0 | 0 | - | 0.953 | - | 0.986 | - | - | 0 | - | 0.00% |
| 1999-05-07 | 0 | 2.900 | - | 3.000 | 2.900 | 2.900 | 10,000 | 29,000 | 2.9000 | 0.953 | - | 0.986 | 0.953 | 0.953 | 30,420 | 0.9533 | -1.69% |
| 1999-05-06 | 0 | 2.950 | - | 3.000 | 2.900 | 3.050 | 14,000 | 41,000 | 2.9286 | 0.970 | - | 0.986 | 0.953 | 1.003 | 42,589 | 0.9627 | -1.67% |
| 1999-05-05 | 0 | 3.000 | 2.900 | 3.000 | - | - | 0 | 0 | - | 0.986 | 0.953 | 0.986 | - | - | 0 | - | 0.00% |
| 1999-05-04 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.986 | - | 0.986 | - | - | 0 | - | 0.00% |
| 1999-05-03 | 0 | 3.000 | - | 3.000 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 0.986 | - | 0.986 | 0.986 | 0.986 | 30,420 | 0.9862 | 0.00% |
| 1999-04-30 | 0 | 3.000 | - | 3.000 | 2.900 | 3.000 | 69,000 | 204,500 | 2.9638 | 0.986 | - | 0.986 | 0.953 | 0.986 | 209,901 | 0.9743 | 0.84% |
| 1999-04-29 | 0 | 2.975 | 2.800 | 2.975 | 2.850 | 2.975 | 30,000 | 86,750 | 2.8917 | 0.978 | 0.920 | 0.978 | 0.937 | 0.978 | 91,261 | 0.9506 | 2.59% |
| 1999-04-28 | 0 | 2.900 | 2.900 | 3.000 | - | - | 0 | 0 | - | 0.953 | 0.953 | 0.986 | - | - | 0 | - | 1.75% |
| 1999-04-27 | 0 | 2.850 | 2.850 | 2.950 | - | - | 0 | 0 | - | 0.937 | 0.937 | 0.970 | - | - | 0 | - | 1.79% |
| 1999-04-26 | 0 | 2.800 | 2.800 | 2.900 | 2.800 | 2.800 | 7,200 | 19,680 | 2.7333 | 0.920 | 0.920 | 0.953 | 0.920 | 0.920 | 21,903 | 0.8985 | 1.82% |
| 1999-04-23 | 0 | 2.750 | 2.750 | - | - | - | 0 | 0 | - | 0.904 | 0.904 | - | - | - | 0 | - | 1.85% |
| 1999-04-22 | 0 | 2.700 | 2.700 | - | - | - | 0 | 0 | - | 0.888 | 0.888 | - | - | - | 0 | - | 8.00% |
| 1999-04-21 | 0 | 2.500 | 2.500 | - | 2.475 | 2.500 | 46,000 | 114,100 | 2.4804 | 0.822 | 0.822 | - | 0.814 | 0.822 | 139,934 | 0.8154 | -3.85% |
| 1999-04-20 | 0 | 2.600 | 2.500 | 2.700 | 2.600 | 2.600 | 20,000 | 52,000 | 2.6000 | 0.855 | 0.822 | 0.888 | 0.855 | 0.855 | 60,841 | 0.8547 | -3.70% |
| 1999-04-19 | 0 | 2.700 | - | 2.700 | 2.700 | 2.700 | 2,000 | 5,400 | 2.7000 | 0.888 | - | 0.888 | 0.888 | 0.888 | 6,084 | 0.8876 | 1.89% |
| 1999-04-16 | 0 | 2.650 | 2.650 | 2.700 | 2.600 | 2.600 | 10,000 | 26,000 | 2.6000 | 0.871 | 0.871 | 0.888 | 0.855 | 0.855 | 30,420 | 0.8547 | 6.00% |
| 1999-04-15 | 0 | 2.500 | 2.350 | 2.500 | 2.500 | 2.500 | 2,000 | 5,000 | 2.5000 | 0.822 | 0.773 | 0.822 | 0.822 | 0.822 | 6,084 | 0.8218 | 4.17% |
| 1999-04-14 | 0 | 2.400 | - | - | 2.400 | 2.450 | 10,000 | 24,200 | 2.4200 | 0.789 | - | - | 0.789 | 0.805 | 30,420 | 0.7955 | 0.00% |
| 1999-04-13 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.789 | 0.789 | - | - | - | 0 | - | 2.13% |
| 1999-04-12 | 0 | 2.350 | 2.300 | - | 2.300 | 2.350 | 20,000 | 46,500 | 2.3250 | 0.773 | 0.756 | - | 0.756 | 0.773 | 60,841 | 0.7643 | 4.44% |
| 1999-04-09 | 0 | 2.250 | 2.250 | - | 2.225 | 2.225 | 10,000 | 22,250 | 2.2250 | 0.740 | 0.740 | - | 0.731 | 0.731 | 30,420 | 0.7314 | 0.00% |
| 1999-04-08 | 0 | 2.250 | 2.250 | - | 2.225 | 2.225 | 12,000 | 26,700 | 2.2250 | 0.740 | 0.740 | - | 0.731 | 0.731 | 36,504 | 0.7314 | 0.00% |
| 1999-04-07 | 0 | 2.250 | 2.225 | - | 2.250 | 2.250 | 51,000 | 114,750 | 2.2500 | 0.740 | 0.731 | - | 0.740 | 0.740 | 155,144 | 0.7396 | 4.65% |
| 1999-04-01 | 0 | 2.150 | 2.125 | 2.250 | 2.150 | 2.150 | 22,660 | 48,587 | 2.1442 | 0.707 | 0.699 | 0.740 | 0.707 | 0.707 | 68,933 | 0.7048 | 2.38% |
| 1999-03-31 | 0 | 2.100 | 2.100 | 2.250 | - | - | 0 | 0 | - | 0.690 | 0.690 | 0.740 | - | - | 0 | - | 0.00% |
| 1999-03-30 | 0 | 2.100 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.690 | 0.690 | 0.723 | - | - | 0 | - | 0.00% |
| 1999-03-29 | 0 | 2.100 | 2.100 | 2.200 | - | - | 0 | 0 | - | 0.690 | 0.690 | 0.723 | - | - | 0 | - | 0.00% |
| 1999-03-26 | 0 | 2.100 | 2.100 | - | - | - | 76,000 | 157,700 | 2.0750 | 0.690 | 0.690 | - | - | - | 231,195 | 0.6821 | 0.00% |
| 1999-03-25 | 0 | 2.100 | 2.100 | 2.150 | - | - | 0 | 0 | - | 0.690 | 0.690 | 0.707 | - | - | 0 | - | 1.20% |
| 1999-03-24 | 0 | 2.075 | 2.075 | 2.200 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 0.682 | 0.682 | 0.723 | 0.682 | 0.682 | 60,841 | 0.6821 | -2.35% |
| 1999-03-23 | 0 | 2.125 | 2.125 | 2.250 | 2.100 | 2.250 | 22,000 | 46,500 | 2.1136 | 0.699 | 0.699 | 0.740 | 0.690 | 0.740 | 66,925 | 0.6948 | -3.41% |
| 1999-03-22 | 0 | 2.200 | 2.050 | - | 2.200 | 2.200 | 24,660 | 54,120 | 2.1946 | 0.723 | 0.674 | - | 0.723 | 0.723 | 75,017 | 0.7214 | 2.33% |
| 1999-03-19 | 0 | 2.150 | 2.150 | - | - | - | 0 | 0 | - | 0.707 | 0.707 | - | - | - | 0 | - | 2.38% |
| 1999-03-18 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-17 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.690 | 0.674 | - | 0.690 | 0.690 | 30,420 | 0.6903 | 0.00% |
| 1999-03-16 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-15 | 0 | 2.100 | 2.000 | - | 2.100 | 2.100 | 24,000 | 50,400 | 2.1000 | 0.690 | 0.657 | - | 0.690 | 0.690 | 73,009 | 0.6903 | 0.00% |
| 1999-03-12 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-11 | 0 | 2.100 | - | - | - | - | 0 | 0 | - | 0.690 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-10 | 0 | 2.100 | - | - | 2.100 | 2.100 | 4,000 | 8,400 | 2.1000 | 0.690 | - | - | 0.690 | 0.690 | 12,168 | 0.6903 | 0.00% |
| 1999-03-09 | 0 | 2.100 | 2.100 | - | - | - | 0 | 0 | - | 0.690 | 0.690 | - | - | - | 0 | - | 0.00% |
| 1999-03-08 | 0 | 2.100 | 2.100 | - | 2.100 | 2.100 | 4,000 | 8,400 | 2.1000 | 0.690 | 0.690 | - | 0.690 | 0.690 | 12,168 | 0.6903 | -6.67% |
| 1999-03-05 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.740 | - | 0.740 | - | - | 0 | - | 0.00% |
| 1999-03-04 | 0 | 2.250 | - | 2.250 | - | - | 0 | 0 | - | 0.740 | - | 0.740 | - | - | 0 | - | 0.00% |
| 1999-03-03 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-03-02 | 0 | 2.250 | - | - | 2.250 | 2.250 | 4,000 | 9,000 | 2.2500 | 0.740 | - | - | 0.740 | 0.740 | 12,168 | 0.7396 | 0.00% |
| 1999-03-01 | 0 | 2.250 | 2.225 | - | - | - | 0 | 0 | - | 0.740 | 0.731 | - | - | - | 0 | - | 0.00% |
| 1999-02-26 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-25 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-24 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-23 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-22 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-19 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-15 | 0 | 2.250 | 2.200 | - | - | - | 0 | 0 | - | 0.740 | 0.723 | - | - | - | 0 | - | 0.00% |
| 1999-02-12 | 0 | 2.250 | - | - | - | - | 0 | 0 | - | 0.740 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-11 | 0 | 2.250 | 2.200 | - | 2.250 | 2.250 | 2,064,000 | 4,644,000 | 2.2500 | 0.740 | 0.723 | - | 0.740 | 0.740 | 6,278,763 | 0.7396 | 0.00% |
| 1999-02-10 | 0 | 2.250 | 2.200 | 2.250 | - | - | 0 | 0 | - | 0.740 | 0.723 | 0.740 | - | - | 0 | - | 0.00% |
| 1999-02-09 | 0 | 2.250 | 2.200 | - | - | - | 0 | 0 | - | 0.740 | 0.723 | - | - | - | 0 | - | 0.00% |
| 1999-02-08 | 0 | 2.250 | 2.250 | - | 2.250 | 2.250 | 200,000 | 450,000 | 2.2500 | 0.740 | 0.740 | - | 0.740 | 0.740 | 608,407 | 0.7396 | 0.00% |
| 1999-02-05 | 0 | 2.250 | 2.250 | - | 2.200 | 2.200 | 50,000 | 110,000 | 2.2000 | 0.740 | 0.740 | - | 0.723 | 0.723 | 152,102 | 0.7232 | -2.17% |
| 1999-02-04 | 0 | 2.300 | 2.200 | 2.300 | 2.300 | 2.300 | 400,000 | 920,000 | 2.3000 | 0.756 | 0.723 | 0.756 | 0.756 | 0.756 | 1,216,814 | 0.7561 | 0.00% |
| 1999-02-03 | 0 | 2.300 | - | - | 2.300 | 2.300 | 50,000 | 115,000 | 2.3000 | 0.756 | - | - | 0.756 | 0.756 | 152,102 | 0.7561 | 0.00% |
| 1999-02-02 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | 0.00% |
| 1999-02-01 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-29 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-28 | 0 | 2.300 | - | 2.500 | - | - | 0 | 0 | - | 0.756 | - | 0.822 | - | - | 0 | - | 0.00% |
| 1999-01-27 | 0 | 2.300 | 2.225 | - | - | - | 0 | 0 | - | 0.756 | 0.731 | - | - | - | 0 | - | 0.00% |
| 1999-01-26 | 0 | 2.300 | 2.275 | - | - | - | 6,000,000 | 13,800,000 | 2.3000 | 0.756 | 0.748 | - | - | - | 18,252,217 | 0.7561 | 0.00% |
| 1999-01-25 | 0 | 2.300 | - | - | - | - | 0 | 0 | - | 0.756 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-22 | 0 | 2.300 | 2.300 | - | 2.300 | 2.300 | 12,000 | 27,600 | 2.3000 | 0.756 | 0.756 | - | 0.756 | 0.756 | 36,504 | 0.7561 | -1.08% |
| 1999-01-21 | 0 | 2.325 | - | - | 2.300 | 2.325 | 26,000 | 59,950 | 2.3058 | 0.764 | - | - | 0.756 | 0.764 | 79,093 | 0.7580 | -2.11% |
| 1999-01-20 | 0 | 2.375 | - | 2.375 | 2.350 | 2.375 | 80,000 | 189,250 | 2.3656 | 0.781 | - | 0.781 | 0.773 | 0.781 | 243,363 | 0.7776 | -2.06% |
| 1999-01-19 | 0 | 2.425 | - | 2.425 | 2.475 | 2.475 | 40,000 | 99,000 | 2.4750 | 0.797 | - | 0.797 | 0.814 | 0.814 | 121,681 | 0.8136 | -3.00% |
| 1999-01-18 | 0 | 2.500 | 2.400 | - | - | - | 0 | 0 | - | 0.822 | 0.789 | - | - | - | 0 | - | 0.00% |
| 1999-01-15 | 0 | 2.500 | 2.400 | - | 2.400 | 2.500 | 11,000 | 26,850 | 2.4409 | 0.822 | 0.789 | - | 0.789 | 0.822 | 33,462 | 0.8024 | 0.00% |
| 1999-01-14 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.822 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-13 | 0 | 2.500 | - | - | - | - | 0 | 0 | - | 0.822 | - | - | - | - | 0 | - | 0.00% |
| 1999-01-12 | 0 | 2.500 | 2.450 | 2.550 | 2.500 | 2.600 | 452,000 | 1,135,000 | 2.5111 | 0.822 | 0.805 | 0.838 | 0.822 | 0.855 | 1,375,000 | 0.8255 | 4.17% |
| 1999-01-11 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.789 | 0.789 | - | - | - | 0 | - | 1.05% |
| 1999-01-08 | 0 | 2.375 | 2.375 | 2.500 | 2.350 | 2.350 | 10,000 | 23,500 | 2.3500 | 0.781 | 0.781 | 0.822 | 0.773 | 0.773 | 30,420 | 0.7725 | 1.06% |
| 1999-01-07 | 0 | 2.350 | 2.300 | 2.500 | - | - | 0 | 0 | - | 0.773 | 0.756 | 0.822 | - | - | 0 | - | 0.00% |
| 1999-01-06 | 0 | 2.350 | 2.300 | - | - | - | 0 | 0 | - | 0.773 | 0.756 | - | - | - | 0 | - | 0.00% |
| 1999-01-05 | 0 | 2.350 | 2.200 | - | - | - | 0 | 0 | - | 0.773 | 0.723 | - | - | - | 0 | - | 0.00% |
| 1999-01-04 | 0 | 2.350 | 2.325 | - | - | - | 0 | 0 | - | 0.773 | 0.764 | - | - | - | 0 | - | 0.00% |
| 1998-12-31 | 0 | 2.350 | - | - | - | - | 0 | 0 | - | 0.773 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-30 | 0 | 2.350 | - | 2.350 | - | - | 0 | 0 | - | 0.773 | - | 0.773 | - | - | 0 | - | 0.00% |
| 1998-12-29 | 0 | 2.350 | - | - | - | - | 8,910 | 20,939 | 2.3501 | 0.773 | - | - | - | - | 27,105 | 0.7725 | 0.00% |
| 1998-12-28 | 0 | 2.350 | 2.250 | 2.350 | - | - | 0 | 0 | - | 0.773 | 0.740 | 0.773 | - | - | 0 | - | -4.08% |
| 1998-12-24 | 0 | 2.450 | - | - | - | - | 0 | 0 | - | 0.805 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-23 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.805 | - | 0.805 | - | - | 0 | - | 0.00% |
| 1998-12-22 | 0 | 2.450 | - | 2.450 | - | - | 0 | 0 | - | 0.805 | - | 0.805 | - | - | 0 | - | 0.00% |
| 1998-12-21 | 0 | 2.450 | 2.450 | - | - | - | 0 | 0 | - | 0.805 | 0.805 | - | - | - | 0 | - | 0.00% |
| 1998-12-18 | 0 | 2.450 | 2.450 | 2.500 | 2.400 | 2.400 | 2,000 | 4,800 | 2.4000 | 0.805 | 0.805 | 0.822 | 0.789 | 0.789 | 6,084 | 0.7889 | -4.85% |
| 1998-12-17 | 0 | 2.575 | - | 2.575 | - | - | 779 | 2,025 | 2.5995 | 0.846 | - | 0.846 | - | - | 2,370 | 0.8545 | -0.96% |
| 1998-12-16 | 0 | 2.600 | - | 2.600 | - | - | 0 | 0 | - | 0.855 | - | 0.855 | - | - | 0 | - | -3.70% |
| 1998-12-15 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.888 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-14 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.888 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-11 | 0 | 2.700 | - | - | - | - | 0 | 0 | - | 0.888 | - | - | - | - | 0 | - | 0.00% |
| 1998-12-10 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.888 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-12-09 | 0 | 2.700 | - | 2.750 | - | - | 0 | 0 | - | 0.888 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-12-08 | 0 | 2.700 | 2.650 | 2.700 | - | - | 0 | 0 | - | 0.888 | 0.871 | 0.888 | - | - | 0 | - | -0.92% |
| 1998-12-07 | 0 | 2.725 | - | 2.725 | - | - | 0 | 0 | - | 0.896 | - | 0.896 | - | - | 0 | - | -0.91% |
| 1998-12-04 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-12-03 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-12-02 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-12-01 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-30 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.904 | 0.871 | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-27 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-26 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-25 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-24 | 0 | 2.750 | - | 2.750 | 2.750 | 2.750 | 20,000 | 55,000 | 2.7500 | 0.904 | - | 0.904 | 0.904 | 0.904 | 60,841 | 0.9040 | 0.00% |
| 1998-11-23 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.904 | 0.871 | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-20 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.904 | 0.871 | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-19 | 0 | 2.750 | - | 2.750 | 2.725 | 2.750 | 26,000 | 71,250 | 2.7404 | 0.904 | - | 0.904 | 0.896 | 0.904 | 79,093 | 0.9008 | 0.00% |
| 1998-11-18 | 0 | 2.750 | - | 2.750 | - | - | 0 | 0 | - | 0.904 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-17 | 0 | 2.750 | 2.650 | 2.750 | - | - | 0 | 0 | - | 0.904 | 0.871 | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-16 | 0 | 2.750 | 2.650 | 2.750 | 2.700 | 2.750 | 22,000 | 59,850 | 2.7205 | 0.904 | 0.871 | 0.904 | 0.888 | 0.904 | 66,925 | 0.8943 | 1.85% |
| 1998-11-13 | 0 | 2.700 | 2.600 | 2.750 | - | - | 10,000 | 26,500 | 2.6500 | 0.888 | 0.855 | 0.904 | - | - | 30,420 | 0.8711 | 0.00% |
| 1998-11-12 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 44,000 | 118,800 | 2.7000 | 0.888 | 0.888 | 0.896 | 0.888 | 0.888 | 133,850 | 0.8876 | 0.00% |
| 1998-11-11 | 0 | 2.700 | 2.700 | - | 2.650 | 2.750 | 14,000 | 38,100 | 2.7214 | 0.888 | 0.888 | - | 0.871 | 0.904 | 42,589 | 0.8946 | 0.93% |
| 1998-11-10 | 0 | 2.675 | - | 2.675 | - | - | 0 | 0 | - | 0.879 | - | 0.879 | - | - | 0 | - | 0.00% |
| 1998-11-09 | 0 | 2.675 | - | 2.750 | - | - | 0 | 0 | - | 0.879 | - | 0.904 | - | - | 0 | - | 0.00% |
| 1998-11-06 | 0 | 2.675 | - | 2.750 | 2.675 | 2.750 | 40,000 | 107,750 | 2.6938 | 0.879 | - | 0.904 | 0.879 | 0.904 | 121,681 | 0.8855 | -5.31% |
| 1998-11-05 | 0 | 2.825 | - | 2.825 | 2.825 | 2.825 | 10,000 | 28,250 | 2.8250 | 0.929 | - | 0.929 | 0.929 | 0.929 | 30,420 | 0.9287 | -4.24% |
| 1998-11-04 | 0 | 2.950 | 2.800 | 2.950 | 2.950 | 2.950 | 2,000 | 5,900 | 2.9500 | 0.970 | 0.920 | 0.970 | 0.970 | 0.970 | 6,084 | 0.9697 | 1.72% |
| 1998-11-03 | 0 | 2.900 | 2.800 | 2.900 | - | - | 0 | 0 | - | 0.953 | 0.920 | 0.953 | - | - | 0 | - | 0.00% |
| 1998-11-02 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.953 | - | 0.953 | - | - | 0 | - | 0.00% |
| 1998-10-30 | 0 | 2.900 | - | 2.900 | 2.850 | 2.900 | 54,000 | 154,050 | 2.8528 | 0.953 | - | 0.953 | 0.937 | 0.953 | 164,270 | 0.9378 | 3.57% |
| 1998-10-29 | 0 | 2.800 | - | 2.800 | 2.800 | 2.800 | 2,000 | 5,600 | 2.8000 | 0.920 | - | 0.920 | 0.920 | 0.920 | 6,084 | 0.9204 | 1.82% |
| 1998-10-27 | 0 | 2.750 | - | 2.750 | 2.750 | 2.750 | 2,000 | 5,500 | 2.7500 | 0.904 | - | 0.904 | 0.904 | 0.904 | 6,084 | 0.9040 | 1.85% |
| 1998-10-26 | 0 | 2.700 | 2.550 | 2.700 | 2.550 | 2.700 | 32,000 | 81,900 | 2.5594 | 0.888 | 0.838 | 0.888 | 0.838 | 0.888 | 97,345 | 0.8413 | 1.89% |
| 1998-10-23 | 0 | 2.650 | - | 2.650 | 2.650 | 2.650 | 2,000 | 5,300 | 2.6500 | 0.871 | - | 0.871 | 0.871 | 0.871 | 6,084 | 0.8711 | 3.92% |
| 1998-10-22 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.838 | - | 0.838 | - | - | 0 | - | 0.00% |
| 1998-10-21 | 0 | 2.550 | - | 2.550 | - | - | 0 | 0 | - | 0.838 | - | 0.838 | - | - | 0 | - | 0.00% |
| 1998-10-20 | 0 | 2.550 | - | 2.550 | 2.450 | 2.550 | 54,000 | 128,300 | 2.3759 | 0.838 | - | 0.838 | 0.805 | 0.838 | 164,270 | 0.7810 | 8.51% |
| 1998-10-19 | 0 | 2.350 | - | 2.350 | 2.350 | 2.350 | 20,000 | 47,000 | 2.3500 | 0.773 | - | 0.773 | 0.773 | 0.773 | 60,841 | 0.7725 | 4.44% |
| 1998-10-16 | 0 | 2.250 | 2.050 | - | 2.050 | 2.250 | 80,000 | 171,300 | 2.1413 | 0.740 | 0.674 | - | 0.674 | 0.740 | 243,363 | 0.7039 | 14.21% |
| 1998-10-15 | 0 | 1.970 | 1.890 | 2.000 | 1.970 | 2.000 | 12,000 | 23,700 | 1.9750 | 0.648 | 0.621 | 0.657 | 0.648 | 0.657 | 36,504 | 0.6492 | 2.07% |
| 1998-10-14 | 0 | 1.930 | 1.870 | 1.970 | 1.930 | 1.930 | 10,000 | 19,300 | 1.9300 | 0.634 | 0.615 | 0.648 | 0.634 | 0.634 | 30,420 | 0.6344 | 4.32% |
| 1998-10-13 | 0 | 1.850 | 1.850 | 1.910 | 1.850 | 1.870 | 130,000 | 242,900 | 1.8685 | 0.608 | 0.608 | 0.628 | 0.608 | 0.615 | 395,465 | 0.6142 | -0.54% |
| 1998-10-12 | 0 | 1.860 | 1.840 | 1.950 | 1.860 | 1.900 | 164,000 | 306,300 | 1.8677 | 0.611 | 0.605 | 0.641 | 0.611 | 0.625 | 498,894 | 0.6140 | 3.33% |
| 1998-10-09 | 0 | 1.800 | 1.800 | 1.880 | 1.800 | 1.850 | 74,000 | 136,700 | 1.8473 | 0.592 | 0.592 | 0.618 | 0.592 | 0.608 | 225,111 | 0.6073 | 0.00% |
| 1998-10-08 | 0 | 1.800 | 1.790 | - | 1.800 | 1.810 | 46,000 | 82,900 | 1.8022 | 0.592 | 0.588 | - | 0.592 | 0.595 | 139,934 | 0.5924 | 0.00% |
| 1998-10-07 | 0 | 1.800 | - | - | 1.800 | 1.800 | 10,000 | 18,000 | 1.8000 | 0.592 | - | - | 0.592 | 0.592 | 30,420 | 0.5917 | 0.56% |
| 1998-10-05 | 0 | 1.790 | 1.780 | 1.800 | - | - | 0 | 0 | - | 0.588 | 0.585 | 0.592 | - | - | 0 | - | 0.00% |
| 1998-09-30 | 0 | 1.790 | 1.770 | 1.800 | - | - | 0 | 0 | - | 0.588 | 0.582 | 0.592 | - | - | 0 | - | 0.00% |
| 1998-09-29 | 0 | 1.790 | 1.790 | - | - | - | 0 | 0 | - | 0.588 | 0.588 | - | - | - | 0 | - | 1.13% |
| 1998-09-28 | 0 | 1.770 | 1.770 | 1.800 | 1.770 | 1.770 | 10,000 | 17,700 | 1.7700 | 0.582 | 0.582 | 0.592 | 0.582 | 0.582 | 30,420 | 0.5818 | 0.00% |
| 1998-09-25 | 0 | 1.770 | 1.720 | 1.770 | 1.790 | 1.830 | 70,000 | 126,900 | 1.8129 | 0.582 | 0.565 | 0.582 | 0.588 | 0.602 | 212,943 | 0.5959 | -6.84% |
| 1998-09-24 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.625 | - | 0.625 | - | - | 0 | - | 0.00% |
| 1998-09-23 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.625 | - | 0.625 | - | - | 0 | - | 0.00% |
| 1998-09-22 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.625 | - | 0.625 | - | - | 0 | - | 0.00% |
| 1998-09-21 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.625 | - | 0.625 | - | - | 0 | - | 0.00% |
| 1998-09-18 | 0 | 1.900 | - | 1.900 | - | - | 0 | 0 | - | 0.625 | - | 0.625 | - | - | 0 | - | 0.00% |
| 1998-09-17 | 0 | 1.900 | 1.900 | - | 1.870 | 1.870 | 2,000 | 3,740 | 1.8700 | 0.625 | 0.625 | - | 0.615 | 0.615 | 6,084 | 0.6147 | 0.53% |
| 1998-09-16 | 0 | 1.890 | 1.890 | - | - | - | 0 | 0 | - | 0.621 | 0.621 | - | - | - | 0 | - | 2.72% |
| 1998-09-15 | 0 | 1.840 | 1.840 | - | - | - | 0 | 0 | - | 0.605 | 0.605 | - | - | - | 0 | - | 1.10% |
| 1998-09-14 | 0 | 1.820 | 1.820 | - | - | - | 0 | 0 | - | 0.598 | 0.598 | - | - | - | 0 | - | 1.11% |
| 1998-09-11 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.592 | - | - | - | - | 0 | - | 0.00% |
| 1998-09-10 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.592 | 0.592 | - | - | - | 0 | - | 1.12% |
| 1998-09-09 | 0 | 1.780 | 1.780 | - | - | - | 0 | 0 | - | 0.585 | 0.585 | - | - | - | 0 | - | 0.56% |
| 1998-09-08 | 0 | 1.770 | 1.770 | - | - | - | 0 | 0 | - | 0.582 | 0.582 | - | - | - | 0 | - | 1.14% |
| 1998-09-07 | 0 | 1.750 | 1.750 | - | - | - | 0 | 0 | - | 0.575 | 0.575 | - | - | - | 0 | - | 2.94% |
| 1998-09-04 | 0 | 1.700 | 1.700 | - | 1.690 | 1.700 | 190,000 | 321,300 | 1.6911 | 0.559 | 0.559 | - | 0.556 | 0.559 | 577,987 | 0.5559 | 0.00% |
| 1998-09-03 | 0 | 1.720 | 1.720 | - | - | - | 0 | 0 | - | 0.559 | 0.559 | - | - | - | 0 | - | 0.58% |
| 1998-09-02 | 0 | 1.710 | 1.710 | - | 1.710 | 1.710 | 6,000 | 10,260 | 1.7100 | 0.556 | 0.556 | - | 0.556 | 0.556 | 18,467 | 0.5556 | -2.29% |
| 1998-09-01 | 0 | 1.750 | - | 1.750 | - | - | 0 | 0 | - | 0.569 | - | 0.569 | - | - | 0 | - | -0.57% |
| 1998-08-31 | 0 | 1.760 | - | 1.760 | - | - | 0 | 0 | - | 0.572 | - | 0.572 | - | - | 0 | - | 0.00% |
| 1998-08-28 | 0 | 1.760 | 1.730 | 1.780 | 1.720 | 1.760 | 962,000 | 1,683,820 | 1.7503 | 0.572 | 0.562 | 0.578 | 0.559 | 0.572 | 2,960,868 | 0.5687 | 0.00% |
| 1998-08-27 | 0 | 1.760 | 1.750 | 1.760 | - | - | 0 | 0 | - | 0.572 | 0.569 | 0.572 | - | - | 0 | - | 0.00% |
| 1998-08-26 | 0 | 1.760 | 1.760 | - | 1.760 | 1.760 | 30,000 | 52,800 | 1.7600 | 0.572 | 0.572 | - | 0.572 | 0.572 | 92,335 | 0.5718 | -1.12% |
| 1998-08-25 | 0 | 1.780 | 1.760 | - | 1.760 | 1.780 | 115,000 | 202,940 | 1.7647 | 0.578 | 0.572 | - | 0.572 | 0.578 | 353,950 | 0.5734 | 0.56% |
| 1998-08-24 | 0 | 1.770 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.575 | 0.569 | 0.585 | - | - | 0 | - | 0.00% |
| 1998-08-21 | 0 | 1.770 | 1.770 | - | 1.770 | 1.770 | 40,000 | 70,800 | 1.7700 | 0.575 | 0.575 | - | 0.575 | 0.575 | 123,113 | 0.5751 | -1.67% |
| 1998-08-20 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-19 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-18 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-14 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-13 | 0 | 1.800 | - | 1.800 | 1.800 | 1.800 | 30,000 | 54,000 | 1.8000 | 0.585 | - | 0.585 | 0.585 | 0.585 | 92,335 | 0.5848 | -2.70% |
| 1998-08-12 | 0 | 1.850 | - | - | 1.850 | 1.850 | 20,000 | 37,000 | 1.8500 | 0.601 | - | - | 0.601 | 0.601 | 61,556 | 0.6011 | 2.78% |
| 1998-08-11 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-10 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-07 | 0 | 1.800 | 1.800 | - | 1.800 | 1.800 | 6,000 | 10,800 | 1.8000 | 0.585 | 0.585 | - | 0.585 | 0.585 | 18,467 | 0.5848 | 0.00% |
| 1998-08-06 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-05 | 0 | 1.800 | - | - | - | - | 0 | 0 | - | 0.585 | - | - | - | - | 0 | - | 0.00% |
| 1998-08-04 | 0 | 1.800 | 1.750 | 1.800 | - | - | 0 | 0 | - | 0.585 | 0.569 | 0.585 | - | - | 0 | - | 0.00% |
| 1998-08-03 | 0 | 1.800 | 1.760 | - | - | - | 0 | 0 | - | 0.585 | 0.572 | - | - | - | 0 | - | 0.00% |
| 1998-07-31 | 0 | 1.800 | 1.800 | - | - | - | 0 | 0 | - | 0.585 | 0.585 | - | - | - | 0 | - | 0.56% |
| 1998-07-30 | 0 | 1.790 | 1.780 | - | - | - | 0 | 0 | - | 0.582 | 0.578 | - | - | - | 0 | - | 0.00% |
| 1998-07-29 | 0 | 1.790 | 1.790 | - | 1.790 | 1.790 | 20,000 | 35,800 | 1.7900 | 0.582 | 0.582 | - | 0.582 | 0.582 | 61,556 | 0.5816 | -0.56% |
| 1998-07-28 | 0 | 1.800 | 1.800 | - | - | - | 1,090,000 | 1,940,200 | 1.7800 | 0.585 | 0.585 | - | - | - | 3,354,829 | 0.5783 | 1.12% |
| 1998-07-27 | 0 | 1.780 | 1.780 | - | 1.780 | 1.780 | 38,000 | 67,640 | 1.7800 | 0.578 | 0.578 | - | 0.578 | 0.578 | 116,957 | 0.5783 | -1.66% |
| 1998-07-24 | 0 | 1.810 | 1.770 | - | 1.810 | 1.810 | 50,000 | 90,500 | 1.8100 | 0.588 | 0.575 | - | 0.588 | 0.588 | 153,891 | 0.5881 | 1.12% |
| 1998-07-23 | 0 | 1.790 | 1.770 | 1.810 | 1.760 | 1.800 | 268,000 | 478,680 | 1.7861 | 0.582 | 0.575 | 0.588 | 0.572 | 0.585 | 824,857 | 0.5803 | -2.72% |
| 1998-07-22 | 0 | 1.840 | 1.820 | - | 1.840 | 1.840 | 126,000 | 231,840 | 1.8400 | 0.598 | 0.591 | - | 0.598 | 0.598 | 387,806 | 0.5978 | 0.00% |
| 1998-07-21 | 0 | 1.840 | 1.840 | - | 1.840 | 1.840 | 4,000 | 7,360 | 1.8400 | 0.598 | 0.598 | - | 0.598 | 0.598 | 12,311 | 0.5978 | -1.08% |
| 1998-07-20 | 0 | 1.860 | 1.830 | - | - | - | 0 | 0 | - | 0.604 | 0.595 | - | - | - | 0 | - | 0.00% |
| 1998-07-17 | 0 | 1.860 | 1.860 | - | 1.830 | 1.850 | 644,000 | 1,190,200 | 1.8481 | 0.604 | 0.604 | - | 0.595 | 0.601 | 1,982,119 | 0.6005 | 0.54% |
| 1998-07-16 | 0 | 1.850 | 1.830 | 1.850 | 1.850 | 1.850 | 76,000 | 140,600 | 1.8500 | 0.601 | 0.595 | 0.601 | 0.601 | 0.601 | 233,915 | 0.6011 | 0.00% |
| 1998-07-15 | 0 | 1.850 | 1.820 | 1.850 | 1.850 | 1.860 | 200,000 | 370,200 | 1.8510 | 0.601 | 0.591 | 0.601 | 0.601 | 0.604 | 615,565 | 0.6014 | -5.13% |
| 1998-07-14 | 0 | 1.950 | - | 1.950 | - | - | 0 | 0 | - | 0.634 | - | 0.634 | - | - | 0 | - | 0.00% |
| 1998-07-13 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.950 | 80,000 | 156,000 | 1.9500 | 0.634 | 0.634 | 0.640 | 0.634 | 0.634 | 246,226 | 0.6336 | -1.02% |
| 1998-07-10 | 0 | 1.970 | 1.930 | 2.025 | 1.970 | 1.970 | 21,000 | 41,300 | 1.9667 | 0.640 | 0.627 | 0.658 | 0.640 | 0.640 | 64,634 | 0.6390 | -1.50% |
| 1998-07-09 | 0 | 2.000 | 1.970 | 2.000 | - | - | 0 | 0 | - | 0.650 | 0.640 | 0.650 | - | - | 0 | - | 0.00% |
| 1998-07-08 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.000 | 12,000 | 24,000 | 2.0000 | 0.650 | 0.637 | 0.650 | 0.650 | 0.650 | 36,934 | 0.6498 | 1.52% |
| 1998-07-07 | 0 | 1.970 | 1.960 | 2.000 | 1.970 | 1.970 | 80,000 | 157,600 | 1.9700 | 0.640 | 0.637 | 0.650 | 0.640 | 0.640 | 246,226 | 0.6401 | 0.00% |
| 1998-07-06 | 0 | 1.970 | 1.970 | 2.000 | 1.970 | 1.970 | 6,000 | 11,820 | 1.9700 | 0.640 | 0.640 | 0.650 | 0.640 | 0.640 | 18,467 | 0.6401 | -1.50% |
| 1998-07-03 | 0 | 2.000 | - | 2.050 | 2.000 | 2.050 | 68,000 | 137,700 | 2.0250 | 0.650 | - | 0.666 | 0.650 | 0.666 | 209,292 | 0.6579 | -2.44% |
| 1998-07-02 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.100 | 168,880 | 351,616 | 2.0820 | 0.666 | 0.666 | 0.682 | 0.666 | 0.682 | 519,783 | 0.6765 | -2.38% |
| 1998-06-30 | 0 | 2.100 | 2.050 | 2.100 | 2.050 | 2.100 | 82,000 | 171,700 | 2.0939 | 0.682 | 0.666 | 0.682 | 0.666 | 0.682 | 252,382 | 0.6803 | 0.00% |
| 1998-06-29 | 0 | 2.100 | 2.050 | 2.125 | - | - | 0 | 0 | - | 0.682 | 0.666 | 0.690 | - | - | 0 | - | 0.00% |
| 1998-06-26 | 0 | 2.100 | 2.075 | 2.200 | - | - | 0 | 0 | - | 0.682 | 0.674 | 0.715 | - | - | 0 | - | 0.00% |
| 1998-06-25 | 0 | 2.100 | 2.050 | - | 2.100 | 2.100 | 10,000 | 21,000 | 2.1000 | 0.682 | 0.666 | - | 0.682 | 0.682 | 30,778 | 0.6823 | 2.44% |
| 1998-06-24 | 0 | 2.050 | 2.050 | 2.100 | - | - | 1,000 | 1,950 | 1.9500 | 0.666 | 0.666 | 0.682 | - | - | 3,078 | 0.6336 | 0.00% |
| 1998-06-23 | 0 | 2.050 | 2.050 | - | 2.025 | 2.050 | 70,000 | 143,050 | 2.0436 | 0.666 | 0.666 | - | 0.658 | 0.666 | 215,448 | 0.6640 | -1.20% |
| 1998-06-22 | 0 | 2.075 | 2.050 | 2.250 | 2.075 | 2.075 | 20,000 | 41,500 | 2.0750 | 0.674 | 0.666 | 0.731 | 0.674 | 0.674 | 61,556 | 0.6742 | -5.68% |
| 1998-06-19 | 0 | 2.200 | 2.100 | - | 2.100 | 2.200 | 30,000 | 64,000 | 2.1333 | 0.715 | 0.682 | - | 0.682 | 0.715 | 92,335 | 0.6931 | 4.76% |
| 1998-06-18 | 0 | 2.100 | 2.075 | - | 2.100 | 2.250 | 40,000 | 85,150 | 2.1288 | 0.682 | 0.674 | - | 0.682 | 0.731 | 123,113 | 0.6916 | 5.00% |
| 1998-06-17 | 0 | 2.000 | 2.000 | 2.200 | - | - | 0 | 0 | - | 0.650 | 0.650 | 0.715 | - | - | 0 | - | 2.56% |
| 1998-06-16 | 0 | 1.950 | 1.950 | - | 1.950 | 1.950 | 30,000 | 58,500 | 1.9500 | 0.634 | 0.634 | - | 0.634 | 0.634 | 92,335 | 0.6336 | 0.00% |
| 1998-06-15 | 0 | 1.950 | 1.950 | 1.970 | 1.910 | 1.960 | 98,000 | 190,780 | 1.9467 | 0.634 | 0.634 | 0.640 | 0.621 | 0.637 | 301,627 | 0.6325 | 0.00% |
| 1998-06-12 | 0 | 1.950 | 1.950 | 2.150 | 1.950 | 2.150 | 354,000 | 730,250 | 2.0629 | 0.634 | 0.634 | 0.699 | 0.634 | 0.699 | 1,089,550 | 0.6702 | -9.30% |
| 1998-06-11 | 0 | 2.150 | 2.100 | - | - | - | 0 | 0 | - | 0.699 | 0.682 | - | - | - | 0 | - | 0.00% |
| 1998-06-10 | 0 | 2.150 | 2.150 | 2.250 | 2.150 | 2.275 | 50,000 | 109,650 | 2.1930 | 0.699 | 0.699 | 0.731 | 0.699 | 0.739 | 153,891 | 0.7125 | -10.42% |
| 1998-06-09 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.525 | 102,000 | 247,800 | 2.4294 | 0.780 | 0.764 | 0.796 | 0.780 | 0.820 | 313,938 | 0.7893 | -8.57% |
| 1998-06-08 | 0 | 2.625 | 2.525 | 2.625 | - | - | 0 | 0 | - | 0.853 | 0.820 | 0.853 | - | - | 0 | - | 0.00% |
| 1998-06-05 | 0 | 2.625 | 2.550 | - | - | - | 2,000 | 5,100 | 2.5500 | 0.853 | 0.829 | - | - | - | 6,156 | 0.8285 | 0.00% |
| 1998-06-04 | 0 | 2.625 | 2.625 | 2.725 | 2.625 | 2.625 | 10,000 | 26,250 | 2.6250 | 0.853 | 0.853 | 0.885 | 0.853 | 0.853 | 30,778 | 0.8529 | -3.67% |
| 1998-06-03 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.885 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-02 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.885 | - | - | - | - | 0 | - | 0.00% |
| 1998-06-01 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.885 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-29 | 0 | 2.725 | - | - | - | - | 0 | 0 | - | 0.885 | - | - | - | - | 0 | - | 0.00% |
| 1998-05-28 | 0 | 2.725 | 2.725 | - | 2.725 | 2.725 | 30,000 | 81,750 | 2.7250 | 0.885 | 0.885 | - | 0.885 | 0.885 | 92,335 | 0.8854 | -0.91% |
| 1998-05-27 | 0 | 2.750 | 2.650 | 2.900 | - | - | 0 | 0 | - | 0.893 | 0.861 | 0.942 | - | - | 0 | - | 0.00% |
| 1998-05-26 | 0 | 2.750 | - | 3.000 | 2.750 | 2.800 | 44,000 | 122,000 | 2.7727 | 0.893 | - | 0.975 | 0.893 | 0.910 | 135,424 | 0.9009 | -5.17% |
| 1998-05-25 | 0 | 2.900 | 2.825 | - | - | - | 0 | 0 | - | 0.942 | 0.918 | - | - | - | 0 | - | 0.00% |
| 1998-05-22 | 0 | 2.900 | 2.825 | 3.000 | - | - | 0 | 0 | - | 0.942 | 0.918 | 0.975 | - | - | 0 | - | 0.00% |
| 1998-05-21 | 0 | 2.900 | 2.800 | 2.950 | - | - | 0 | 0 | - | 0.942 | 0.910 | 0.958 | - | - | 0 | - | 0.00% |
| 1998-05-20 | 0 | 2.900 | 2.800 | 3.000 | 2.900 | 2.900 | 26,000 | 76,000 | 2.9231 | 0.942 | 0.910 | 0.975 | 0.942 | 0.942 | 80,023 | 0.9497 | -3.33% |
| 1998-05-19 | 0 | 3.000 | - | 3.025 | - | - | 0 | 0 | - | 0.975 | - | 0.983 | - | - | 0 | - | 0.00% |
| 1998-05-18 | 0 | 3.000 | - | 3.000 | - | - | 0 | 0 | - | 0.975 | - | 0.975 | - | - | 0 | - | -1.64% |
| 1998-05-15 | 0 | 3.050 | - | 3.050 | - | - | 0 | 0 | - | 0.991 | - | 0.991 | - | - | 0 | - | 0.00% |
| 1998-05-14 | 0 | 3.050 | - | 3.100 | - | - | 0 | 0 | - | 0.991 | - | 1.007 | - | - | 0 | - | 0.00% |
| 1998-05-13 | 0 | 3.050 | - | 3.050 | 2.950 | 3.050 | 38,000 | 113,100 | 2.9763 | 0.991 | - | 0.991 | 0.958 | 0.991 | 116,957 | 0.9670 | 3.39% |
| 1998-05-12 | 0 | 2.950 | 2.950 | - | - | - | 0 | 0 | - | 0.958 | 0.958 | - | - | - | 0 | - | 5.36% |
| 1998-05-11 | 0 | 2.800 | 2.725 | - | - | - | 0 | 0 | - | 0.910 | 0.885 | - | - | - | 0 | - | 0.00% |
| 1998-05-08 | 0 | 2.800 | 2.800 | 2.875 | 2.800 | 2.875 | 44,000 | 124,450 | 2.8284 | 0.910 | 0.910 | 0.934 | 0.910 | 0.934 | 135,424 | 0.9190 | -3.45% |
| 1998-05-07 | 0 | 2.900 | 2.900 | 3.050 | 2.900 | 3.000 | 12,000 | 35,800 | 2.9833 | 0.942 | 0.942 | 0.991 | 0.942 | 0.975 | 36,934 | 0.9693 | -4.13% |
| 1998-05-06 | 0 | 3.025 | 3.000 | 3.100 | - | - | 0 | 0 | - | 0.983 | 0.975 | 1.007 | - | - | 0 | - | 0.00% |
| 1998-05-05 | 0 | 3.025 | 3.000 | 3.025 | 3.025 | 3.100 | 298,000 | 921,450 | 3.0921 | 0.983 | 0.975 | 0.983 | 0.983 | 1.007 | 917,192 | 1.0046 | -5.47% |
| 1998-05-04 | 0 | 3.200 | 3.200 | 3.400 | 3.200 | 3.200 | 116,000 | 371,200 | 3.2000 | 1.040 | 1.040 | 1.105 | 1.040 | 1.040 | 357,028 | 1.0397 | -7.25% |
| 1998-05-01 | 0 | 3.450 | - | 3.450 | - | - | 0 | 0 | - | 1.121 | - | 1.121 | - | - | 0 | - | -1.43% |
| 1998-04-30 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.137 | - | 1.137 | - | - | 0 | - | 0.00% |
| 1998-04-29 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.137 | - | 1.137 | - | - | 0 | - | 0.00% |
| 1998-04-28 | 0 | 3.500 | - | 3.500 | - | - | 20,000 | 70,000 | 3.5000 | 1.137 | - | 1.137 | - | - | 61,556 | 1.1372 | 0.00% |
| 1998-04-27 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.137 | - | 1.137 | - | - | 0 | - | 0.00% |
| 1998-04-24 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.137 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-23 | 0 | 3.500 | - | 3.550 | - | - | 0 | 0 | - | 1.137 | - | 1.153 | - | - | 0 | - | 0.00% |
| 1998-04-22 | 0 | 3.500 | - | - | - | - | 0 | 0 | - | 1.137 | - | - | - | - | 0 | - | 0.00% |
| 1998-04-21 | 0 | 3.500 | - | 3.550 | - | - | 0 | 0 | - | 1.137 | - | 1.153 | - | - | 0 | - | 0.00% |
| 1998-04-20 | 0 | 3.500 | - | 3.500 | - | - | 0 | 0 | - | 1.137 | - | 1.137 | - | - | 0 | - | -4.11% |
| 1998-04-17 | 0 | 3.650 | - | 3.650 | - | - | 0 | 0 | - | 1.186 | - | 1.186 | - | - | 0 | - | -1.35% |
| 1998-04-16 | 0 | 3.700 | - | 3.700 | - | - | 10,000 | 33,250 | 3.3250 | 1.202 | - | 1.202 | - | - | 30,778 | 1.0803 | 0.00% |
| 1998-04-15 | 0 | 3.700 | - | 3.700 | 3.700 | 3.700 | 58,000 | 193,600 | 3.3379 | 1.202 | - | 1.202 | 1.202 | 1.202 | 178,514 | 1.0845 | 5.71% |
| 1998-04-14 | 0 | 3.500 | 3.325 | 3.500 | 3.300 | 3.500 | 54,000 | 179,500 | 3.3241 | 1.137 | 1.080 | 1.137 | 1.072 | 1.137 | 166,203 | 1.0800 | 6.06% |
| 1998-04-09 | 0 | 3.300 | 3.200 | - | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 1.072 | 1.040 | - | 1.072 | 1.072 | 12,311 | 1.0722 | 3.12% |
| 1998-04-08 | 0 | 3.200 | 3.150 | 3.275 | 3.200 | 3.200 | 14,000 | 44,800 | 3.2000 | 1.040 | 1.023 | 1.064 | 1.040 | 1.040 | 43,090 | 1.0397 | 3.23% |
| 1998-04-07 | 0 | 3.100 | 3.100 | 3.175 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.007 | 1.007 | 1.032 | 1.007 | 1.007 | 61,556 | 1.0072 | 0.00% |
| 1998-04-03 | 0 | 3.100 | - | 3.200 | - | - | 0 | 0 | - | 1.007 | - | 1.040 | - | - | 0 | - | 0.00% |
| 1998-04-02 | 0 | 3.100 | 3.100 | - | 3.100 | 3.100 | 72,000 | 223,200 | 3.1000 | 1.007 | 1.007 | - | 1.007 | 1.007 | 221,603 | 1.0072 | 0.81% |
| 1998-04-01 | 0 | 3.075 | 3.025 | - | - | - | 0 | 0 | - | 0.999 | 0.983 | - | - | - | 0 | - | 0.00% |
| 1998-03-31 | 0 | 3.075 | 3.025 | - | 3.050 | 3.075 | 20,000 | 61,250 | 3.0625 | 0.999 | 0.983 | - | 0.991 | 0.999 | 61,556 | 0.9950 | 0.00% |
| 1998-03-30 | 0 | 3.075 | 3.050 | - | - | - | 0 | 0 | - | 0.999 | 0.991 | - | - | - | 0 | - | 0.00% |
| 1998-03-27 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.100 | 80,000 | 247,500 | 3.0938 | 0.999 | 0.999 | 1.007 | 0.999 | 1.007 | 246,226 | 1.0052 | -0.81% |
| 1998-03-26 | 0 | 3.100 | 3.075 | 3.100 | 3.100 | 3.100 | 20,000 | 62,000 | 3.1000 | 1.007 | 0.999 | 1.007 | 1.007 | 1.007 | 61,556 | 1.0072 | 0.00% |
| 1998-03-25 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.150 | 116,000 | 360,600 | 3.1086 | 1.007 | 1.007 | 1.023 | 1.007 | 1.023 | 357,028 | 1.0100 | -3.13% |
| 1998-03-24 | 0 | 3.200 | - | 3.200 | - | - | 0 | 0 | - | 1.040 | - | 1.040 | - | - | 0 | - | 0.00% |
| 1998-03-23 | 0 | 3.200 | 3.200 | 3.300 | 3.200 | 3.200 | 34,000 | 108,800 | 3.2000 | 1.040 | 1.040 | 1.072 | 1.040 | 1.040 | 104,646 | 1.0397 | 0.00% |
| 1998-03-20 | 0 | 3.200 | - | 3.250 | 3.200 | 3.200 | 30,000 | 96,000 | 3.2000 | 1.040 | - | 1.056 | 1.040 | 1.040 | 92,335 | 1.0397 | -1.54% |
| 1998-03-19 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.056 | - | 1.072 | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 3.250 | - | 3.300 | - | - | 0 | 0 | - | 1.056 | - | 1.072 | - | - | 0 | - | 0.00% |
| 1998-03-17 | 0 | 3.250 | - | 3.250 | 3.250 | 3.300 | 12,000 | 39,500 | 3.2917 | 1.056 | - | 1.056 | 1.056 | 1.072 | 36,934 | 1.0695 | -1.52% |
| 1998-03-16 | 0 | 3.300 | 3.200 | 3.300 | 3.300 | 3.300 | 4,000 | 13,200 | 3.3000 | 1.072 | 1.040 | 1.072 | 1.072 | 1.072 | 12,311 | 1.0722 | 3.12% |
| 1998-03-13 | 0 | 3.200 | 3.150 | - | - | - | 0 | 0 | - | 1.040 | 1.023 | - | - | - | 0 | - | 0.00% |
| 1998-03-12 | 0 | 3.200 | - | 3.300 | 3.200 | 3.250 | 86,020 | 275,561 | 3.2035 | 1.040 | - | 1.072 | 1.040 | 1.056 | 264,754 | 1.0408 | -1.54% |
| 1998-03-11 | 0 | 3.250 | - | 3.250 | - | - | 0 | 0 | - | 1.056 | - | 1.056 | - | - | 0 | - | -1.52% |
| 1998-03-10 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.072 | - | 1.072 | - | - | 0 | - | 0.00% |
| 1998-03-09 | 0 | 3.300 | 3.200 | 3.300 | 3.250 | 3.300 | 16,001 | 52,303 | 3.2687 | 1.072 | 1.040 | 1.072 | 1.056 | 1.072 | 49,248 | 1.0620 | 0.00% |
| 1998-03-06 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.072 | - | 1.072 | - | - | 0 | - | 0.00% |
| 1998-03-05 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.072 | - | 1.072 | - | - | 0 | - | 0.00% |
| 1998-03-04 | 0 | 3.300 | - | 3.450 | - | - | 0 | 0 | - | 1.072 | - | 1.121 | - | - | 0 | - | 0.00% |
| 1998-03-03 | 0 | 3.300 | - | 3.300 | - | - | 0 | 0 | - | 1.072 | - | 1.072 | - | - | 0 | - | 0.00% |
| 1998-03-02 | 0 | 3.300 | - | 3.300 | 3.300 | 3.300 | 10,000 | 33,000 | 3.3000 | 1.072 | - | 1.072 | 1.072 | 1.072 | 30,778 | 1.0722 | 3.12% |
| 1998-02-27 | 0 | 3.200 | 3.100 | - | 3.100 | 3.200 | 30,000 | 94,000 | 3.1333 | 1.040 | 1.007 | - | 1.007 | 1.040 | 92,335 | 1.0180 | 2.40% |
| 1998-02-26 | 0 | 3.125 | 3.125 | 3.200 | 3.125 | 3.150 | 90,000 | 282,750 | 3.1417 | 1.015 | 1.015 | 1.040 | 1.015 | 1.023 | 277,004 | 1.0207 | 2.46% |
| 1998-02-25 | 0 | 3.050 | 3.050 | - | 3.050 | 3.050 | 10,000 | 30,500 | 3.0500 | 0.991 | 0.991 | - | 0.991 | 0.991 | 30,778 | 0.9910 | 0.00% |
| 1998-02-24 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 0.991 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-23 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 0.991 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-20 | 0 | 3.050 | - | - | - | - | 0 | 0 | - | 0.991 | - | - | - | - | 0 | - | 0.00% |
| 1998-02-19 | 0 | 3.050 | - | 3.150 | 3.050 | 3.150 | 280,000 | 859,000 | 3.0679 | 0.991 | - | 1.023 | 0.991 | 1.023 | 861,791 | 0.9968 | 0.00% |
| 1998-02-18 | 0 | 3.050 | 2.950 | - | - | - | 0 | 0 | - | 0.991 | 0.958 | - | - | - | 0 | - | 0.00% |
| 1998-02-17 | 0 | 3.050 | 3.050 | - | - | - | 0 | 0 | - | 0.991 | 0.991 | - | - | - | 0 | - | 1.67% |
| 1998-02-16 | 0 | 3.000 | 3.000 | 3.100 | 3.000 | 3.000 | 10,000 | 30,000 | 3.0000 | 0.975 | 0.975 | 1.007 | 0.975 | 0.975 | 30,778 | 0.9747 | -3.23% |
| 1998-02-13 | 0 | 3.100 | 3.000 | 3.150 | - | - | 2,000 | 5,800 | 2.9000 | 1.007 | 0.975 | 1.023 | - | - | 6,156 | 0.9422 | 0.00% |
| 1998-02-12 | 0 | 3.100 | 3.000 | - | 3.100 | 3.200 | 204,000 | 642,800 | 3.1510 | 1.007 | 0.975 | - | 1.007 | 1.040 | 627,876 | 1.0238 | -1.59% |
| 1998-02-11 | 0 | 3.150 | 3.150 | - | - | - | 0 | 0 | - | 1.023 | 1.023 | - | - | - | 0 | - | 1.61% |
| 1998-02-10 | 0 | 3.100 | 3.100 | - | - | - | 0 | 0 | - | 1.007 | 1.007 | - | - | - | 0 | - | 1.64% |
| 1998-02-09 | 0 | 3.050 | 3.050 | - | 2.950 | 3.000 | 30,000 | 88,900 | 2.9633 | 0.991 | 0.991 | - | 0.958 | 0.975 | 92,335 | 0.9628 | 8.93% |
| 1998-02-06 | 0 | 2.800 | 2.800 | - | - | - | 0 | 0 | - | 0.910 | 0.910 | - | - | - | 0 | - | 3.70% |
| 1998-02-05 | 0 | 2.700 | 2.650 | - | - | - | 0 | 0 | - | 0.877 | 0.861 | - | - | - | 0 | - | 0.00% |
| 1998-02-04 | 0 | 2.700 | 2.650 | - | 2.700 | 2.700 | 120,000 | 324,000 | 2.7000 | 0.877 | 0.861 | - | 0.877 | 0.877 | 369,339 | 0.8772 | 0.00% |
| 1998-02-03 | 0 | 2.700 | 2.700 | - | 2.600 | 2.600 | 40,000 | 104,000 | 2.6000 | 0.877 | 0.877 | - | 0.845 | 0.845 | 123,113 | 0.8448 | 3.85% |
| 1998-02-02 | 0 | 2.600 | 2.600 | - | - | - | 0 | 0 | - | 0.845 | 0.845 | - | - | - | 0 | - | 8.33% |
| 1998-01-27 | 0 | 2.400 | 2.400 | - | - | - | 0 | 0 | - | 0.780 | 0.780 | - | - | - | 0 | - | 2.13% |
| 1998-01-26 | 0 | 2.350 | 2.350 | - | 2.300 | 2.300 | 50,000 | 115,000 | 2.3000 | 0.764 | 0.764 | - | 0.747 | 0.747 | 153,891 | 0.7473 | -2.08% |
| 1998-01-23 | 0 | 2.400 | 2.400 | - | 2.300 | 2.450 | 164,000 | 387,200 | 2.3610 | 0.780 | 0.780 | - | 0.747 | 0.796 | 504,763 | 0.7671 | 0.00% |
| 1998-01-22 | 0 | 2.400 | 2.350 | 2.450 | 2.400 | 2.600 | 356,000 | 879,400 | 2.4702 | 0.780 | 0.764 | 0.796 | 0.780 | 0.845 | 1,095,706 | 0.8026 | -11.11% |
| 1998-01-21 | 0 | 2.700 | 2.650 | 2.750 | 2.700 | 2.700 | 122,000 | 329,400 | 2.7000 | 0.877 | 0.861 | 0.893 | 0.877 | 0.877 | 375,495 | 0.8772 | -3.57% |
| 1998-01-20 | 0 | 2.800 | 2.700 | 2.900 | 2.800 | 2.900 | 94,000 | 267,600 | 2.8468 | 0.910 | 0.877 | 0.942 | 0.910 | 0.942 | 289,316 | 0.9249 | 0.00% |
| 1998-01-19 | 0 | 2.800 | 2.775 | 2.900 | 2.800 | 2.800 | 50,000 | 140,000 | 2.8000 | 0.910 | 0.902 | 0.942 | 0.910 | 0.910 | 153,891 | 0.9097 | 3.70% |
| 1998-01-16 | 0 | 2.700 | 2.700 | 2.800 | 2.700 | 2.800 | 54,000 | 150,800 | 2.7926 | 0.877 | 0.877 | 0.910 | 0.877 | 0.910 | 166,203 | 0.9073 | -3.57% |
| 1998-01-15 | 0 | 2.800 | 2.800 | 3.000 | 2.800 | 2.900 | 110,000 | 313,500 | 2.8500 | 0.910 | 0.910 | 0.975 | 0.910 | 0.942 | 338,561 | 0.9260 | -3.45% |
| 1998-01-14 | 0 | 2.900 | - | - | 2.900 | 2.900 | 20,000 | 58,000 | 2.9000 | 0.942 | - | - | 0.942 | 0.942 | 61,556 | 0.9422 | 0.00% |
| 1998-01-13 | 0 | 2.900 | 2.700 | - | 2.700 | 2.900 | 94,000 | 269,600 | 2.8681 | 0.942 | 0.877 | - | 0.877 | 0.942 | 289,316 | 0.9319 | 0.00% |
| 1998-01-12 | 0 | 2.900 | - | 2.900 | - | - | 0 | 0 | - | 0.942 | - | 0.942 | - | - | 0 | - | -3.33% |
| 1998-01-09 | 0 | 3.000 | 3.000 | - | 3.000 | 3.100 | 248,000 | 751,000 | 3.0282 | 0.975 | 0.975 | - | 0.975 | 1.007 | 763,301 | 0.9839 | -7.69% |
| 1998-01-08 | 0 | 3.250 | 3.250 | 3.325 | 3.250 | 3.300 | 160,000 | 525,000 | 3.2813 | 1.056 | 1.056 | 1.080 | 1.056 | 1.072 | 492,452 | 1.0661 | 0.00% |
| 1998-01-07 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.350 | 194,000 | 639,000 | 3.2938 | 1.056 | 1.056 | 1.072 | 1.056 | 1.088 | 597,098 | 1.0702 | -3.70% |
| 1998-01-06 | 0 | 3.375 | 3.375 | 3.450 | 3.350 | 3.375 | 70,000 | 236,000 | 3.3714 | 1.097 | 1.097 | 1.121 | 1.088 | 1.097 | 215,448 | 1.0954 | -1.46% |
| 1998-01-05 | 0 | 3.425 | 3.400 | - | - | - | 0 | 0 | - | 1.113 | 1.105 | - | - | - | 0 | - | 0.00% |
| 1998-01-02 | 0 | 3.425 | 3.425 | - | 3.425 | 3.425 | 768,000 | 2,630,400 | 3.4250 | 1.113 | 1.113 | - | 1.113 | 1.113 | 2,363,770 | 1.1128 | 0.00% |
| 1997-12-31 | 0 | 3.475 | 3.450 | 3.475 | 3.450 | 3.475 | 104,000 | 361,300 | 3.4740 | 1.113 | 1.105 | 1.113 | 1.105 | 1.113 | 324,767 | 1.1125 | 0.72% |
| 1997-12-30 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.475 | 166,000 | 575,350 | 3.4660 | 1.105 | 1.105 | 1.113 | 1.105 | 1.113 | 518,378 | 1.1099 | -1.43% |
| 1997-12-29 | 0 | 3.500 | 3.475 | 3.500 | 3.500 | 3.500 | 520,000 | 1,820,000 | 3.5000 | 1.121 | 1.113 | 1.121 | 1.121 | 1.121 | 1,623,833 | 1.1208 | 0.00% |
| 1997-12-24 | 0 | 3.500 | 3.450 | - | 3.450 | 3.500 | 200,000 | 699,500 | 3.4975 | 1.121 | 1.105 | - | 1.105 | 1.121 | 624,551 | 1.1200 | -1.41% |
| 1997-12-23 | 0 | 3.550 | 3.550 | 3.650 | 3.500 | 3.550 | 40,000 | 141,250 | 3.5313 | 1.137 | 1.137 | 1.169 | 1.121 | 1.137 | 124,910 | 1.1308 | -1.39% |
| 1997-12-22 | 0 | 3.600 | 3.600 | 3.700 | 3.600 | 3.700 | 58,000 | 213,800 | 3.6862 | 1.153 | 1.153 | 1.185 | 1.153 | 1.185 | 181,120 | 1.1804 | -2.70% |
| 1997-12-19 | 0 | 3.700 | 3.675 | 3.725 | 3.700 | 3.750 | 122,000 | 455,500 | 3.7336 | 1.185 | 1.177 | 1.193 | 1.185 | 1.201 | 380,976 | 1.1956 | -3.90% |
| 1997-12-18 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 1997-12-17 | 0 | 3.850 | - | 3.900 | - | - | 0 | 0 | - | 1.233 | - | 1.249 | - | - | 0 | - | 0.00% |
| 1997-12-16 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 1997-12-15 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 1997-12-12 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 1997-12-11 | 0 | 3.850 | - | 3.850 | - | - | 0 | 0 | - | 1.233 | - | 1.233 | - | - | 0 | - | 0.00% |
| 1997-12-10 | 0 | 3.850 | - | 3.900 | - | - | 0 | 0 | - | 1.233 | - | 1.249 | - | - | 0 | - | 0.00% |
| 1997-12-09 | 0 | 3.850 | - | 3.875 | - | - | 0 | 0 | - | 1.233 | - | 1.241 | - | - | 0 | - | 0.00% |
| 1997-12-08 | 0 | 3.850 | 3.800 | 3.900 | 3.850 | 3.900 | 110,000 | 427,000 | 3.8818 | 1.233 | 1.217 | 1.249 | 1.233 | 1.249 | 343,503 | 1.2431 | -1.28% |
| 1997-12-05 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.925 | 100,000 | 390,750 | 3.9075 | 1.249 | 1.249 | 1.265 | 1.249 | 1.257 | 312,276 | 1.2513 | 0.00% |
| 1997-12-04 | 0 | 3.900 | - | 3.950 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 1.249 | - | 1.265 | 1.249 | 1.249 | 187,365 | 1.2489 | 0.65% |
| 1997-12-03 | 0 | 3.875 | - | 3.900 | 3.875 | 3.875 | 60,000 | 232,500 | 3.8750 | 1.241 | - | 1.249 | 1.241 | 1.241 | 187,365 | 1.2409 | -0.64% |
| 1997-12-02 | 0 | 3.900 | 3.800 | 3.900 | - | - | 0 | 0 | - | 1.249 | 1.217 | 1.249 | - | - | 0 | - | 0.00% |
| 1997-12-01 | 0 | 3.900 | 3.850 | 3.950 | 3.900 | 3.900 | 60,000 | 234,000 | 3.9000 | 1.249 | 1.233 | 1.265 | 1.249 | 1.249 | 187,365 | 1.2489 | 0.00% |
| 1997-11-28 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 3.900 | 16,000 | 62,400 | 3.9000 | 1.249 | 1.249 | 1.281 | 1.249 | 1.249 | 49,964 | 1.2489 | -0.64% |
| 1997-11-27 | 0 | 3.925 | 3.925 | 4.100 | 3.925 | 3.950 | 74,000 | 291,450 | 3.9385 | 1.257 | 1.257 | 1.313 | 1.257 | 1.265 | 231,084 | 1.2612 | -0.63% |
| 1997-11-26 | 0 | 3.950 | 3.950 | 4.000 | - | - | 0 | 0 | - | 1.265 | 1.265 | 1.281 | - | - | 0 | - | 1.28% |
| 1997-11-25 | 0 | 3.900 | - | 4.000 | - | - | 0 | 0 | - | 1.249 | - | 1.281 | - | - | 0 | - | 0.00% |
| 1997-11-24 | 0 | 3.900 | 3.900 | 4.050 | 3.900 | 4.000 | 374,000 | 1,479,350 | 3.9555 | 1.249 | 1.249 | 1.297 | 1.249 | 1.281 | 1,167,911 | 1.2667 | -2.50% |
| 1997-11-21 | 0 | 4.000 | 3.950 | 4.200 | 4.000 | 4.000 | 10,000 | 40,000 | 4.0000 | 1.281 | 1.265 | 1.345 | 1.281 | 1.281 | 31,228 | 1.2809 | 2.56% |
| 1997-11-20 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 3.950 | 16,000 | 62,900 | 3.9313 | 1.249 | 1.249 | 1.273 | 1.249 | 1.265 | 49,964 | 1.2589 | -2.50% |
| 1997-11-19 | 0 | 4.000 | - | 4.000 | - | - | 0 | 0 | - | 1.281 | - | 1.281 | - | - | 0 | - | 0.00% |
| 1997-11-18 | 0 | 4.000 | 3.950 | 4.050 | 4.000 | 4.000 | 324,000 | 1,296,000 | 4.0000 | 1.281 | 1.265 | 1.297 | 1.281 | 1.281 | 1,011,773 | 1.2809 | 1.27% |
| 1997-11-17 | 0 | 3.950 | 3.925 | - | - | - | 0 | 0 | - | 1.265 | 1.257 | - | - | - | 0 | - | 0.00% |
| 1997-11-14 | 0 | 3.950 | 3.875 | - | 3.850 | 3.950 | 211,000 | 819,400 | 3.8834 | 1.265 | 1.241 | - | 1.233 | 1.265 | 658,902 | 1.2436 | 4.64% |
| 1997-11-13 | 0 | 3.775 | 3.775 | 3.950 | 3.775 | 3.925 | 170,000 | 655,000 | 3.8529 | 1.209 | 1.209 | 1.265 | 1.209 | 1.257 | 530,869 | 1.2338 | -5.03% |
| 1997-11-12 | 0 | 3.975 | 3.900 | 3.975 | 3.900 | 4.000 | 168,000 | 663,950 | 3.9521 | 1.273 | 1.249 | 1.273 | 1.249 | 1.281 | 524,623 | 1.2656 | -0.63% |
| 1997-11-11 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.050 | 305,000 | 1,223,500 | 4.0115 | 1.281 | 1.265 | 1.281 | 1.281 | 1.297 | 952,441 | 1.2846 | -1.23% |
| 1997-11-10 | 0 | 4.050 | 3.975 | 4.100 | 3.975 | 4.050 | 470,000 | 1,888,850 | 4.0188 | 1.297 | 1.273 | 1.313 | 1.273 | 1.297 | 1,467,696 | 1.2869 | -0.61% |
| 1997-11-07 | 0 | 4.075 | 4.025 | - | 4.000 | 4.100 | 132,000 | 531,100 | 4.0235 | 1.305 | 1.289 | - | 1.281 | 1.313 | 412,204 | 1.2884 | -2.98% |
| 1997-11-06 | 0 | 4.200 | 4.200 | - | 4.100 | 4.200 | 118,000 | 488,600 | 4.1407 | 1.345 | 1.345 | - | 1.313 | 1.345 | 368,485 | 1.3260 | 0.00% |
| 1997-11-05 | 0 | 4.200 | 4.100 | - | - | - | 0 | 0 | - | 1.345 | 1.313 | - | - | - | 0 | - | 0.00% |
| 1997-11-04 | 0 | 4.200 | 4.100 | 4.300 | 4.200 | 4.300 | 120,000 | 511,000 | 4.2583 | 1.345 | 1.313 | 1.377 | 1.345 | 1.377 | 374,731 | 1.3636 | -2.33% |
| 1997-11-03 | 0 | 4.300 | 4.150 | 4.300 | 4.100 | 4.300 | 260,000 | 1,081,000 | 4.1577 | 1.377 | 1.329 | 1.377 | 1.313 | 1.377 | 811,917 | 1.3314 | 7.50% |
| 1997-10-31 | 0 | 4.000 | 3.900 | - | 3.700 | 4.000 | 590,000 | 2,330,000 | 3.9492 | 1.281 | 1.249 | - | 1.185 | 1.281 | 1,842,426 | 1.2646 | 8.11% |
| 1997-10-30 | 0 | 3.700 | 3.700 | 3.800 | - | - | 0 | 0 | - | 1.185 | 1.185 | 1.217 | - | - | 0 | - | 0.00% |
| 1997-10-29 | 0 | 3.700 | 3.700 | - | 3.650 | 3.700 | 392,000 | 1,445,400 | 3.6872 | 1.185 | 1.185 | - | 1.169 | 1.185 | 1,224,121 | 1.1808 | 4.23% |
| 1997-10-28 | 0 | 3.550 | 3.550 | 3.700 | 3.500 | 3.800 | 260,000 | 927,000 | 3.5654 | 1.137 | 1.137 | 1.185 | 1.121 | 1.217 | 811,917 | 1.1417 | -8.97% |
| 1997-10-27 | 0 | 3.900 | 3.850 | 3.900 | 3.850 | 4.000 | 752,000 | 2,931,450 | 3.8982 | 1.249 | 1.233 | 1.249 | 1.233 | 1.281 | 2,348,313 | 1.2483 | -1.89% |
| 1997-10-24 | 0 | 3.975 | 3.975 | 4.100 | 3.975 | 4.100 | 938,000 | 3,771,050 | 4.0203 | 1.273 | 1.273 | 1.313 | 1.273 | 1.313 | 2,929,146 | 1.2874 | -0.63% |
| 1997-10-23 | 0 | 4.000 | 3.950 | 4.100 | 4.000 | 4.500 | 1,168,000 | 4,909,700 | 4.2035 | 1.281 | 1.265 | 1.313 | 1.281 | 1.441 | 3,647,380 | 1.3461 | -13.04% |
| 1997-10-22 | 0 | 4.600 | 4.600 | 4.675 | 4.550 | 4.675 | 120,000 | 555,200 | 4.6267 | 1.473 | 1.473 | 1.497 | 1.457 | 1.497 | 374,731 | 1.4816 | -2.13% |
| 1997-10-21 | 0 | 4.700 | 4.700 | 4.750 | 4.700 | 4.800 | 222,000 | 1,053,450 | 4.7453 | 1.505 | 1.505 | 1.521 | 1.505 | 1.537 | 693,252 | 1.5196 | -1.05% |
| 1997-10-20 | 0 | 4.750 | 4.725 | - | 4.750 | 4.800 | 500,000 | 2,387,500 | 4.7750 | 1.521 | 1.513 | - | 1.521 | 1.537 | 1,561,378 | 1.5291 | -3.06% |
| 1997-10-17 | 0 | 4.900 | 4.900 | 5.000 | 4.900 | 4.900 | 80,000 | 392,000 | 4.9000 | 1.569 | 1.569 | 1.601 | 1.569 | 1.569 | 249,821 | 1.5691 | -2.00% |
| 1997-10-16 | 0 | 5.000 | 5.000 | - | 4.900 | 5.000 | 18,000 | 89,000 | 4.9444 | 1.601 | 1.601 | - | 1.569 | 1.601 | 56,210 | 1.5834 | 3.09% |
| 1997-10-15 | 0 | 4.850 | 4.800 | 4.850 | 4.850 | 4.975 | 479,000 | 2,347,600 | 4.9010 | 1.553 | 1.537 | 1.553 | 1.553 | 1.593 | 1,495,800 | 1.5695 | -2.51% |
| 1997-10-14 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.000 | 202,000 | 1,006,425 | 4.9823 | 1.593 | 1.593 | 1.601 | 1.585 | 1.601 | 630,797 | 1.5955 | 0.51% |
| 1997-10-13 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 151,000 | 752,350 | 4.9825 | 1.585 | 1.585 | 1.601 | 1.585 | 1.601 | 471,536 | 1.5955 | -1.98% |
| 1997-10-09 | 0 | 5.050 | 5.000 | 5.150 | 5.000 | 5.100 | 640,000 | 3,213,900 | 5.0217 | 1.617 | 1.601 | 1.649 | 1.601 | 1.633 | 1,998,564 | 1.6081 | -2.88% |
| 1997-10-08 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 82,000 | 427,300 | 5.2110 | 1.665 | 1.665 | 1.681 | 1.665 | 1.681 | 256,066 | 1.6687 | -0.95% |
| 1997-10-07 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 68,000 | 358,000 | 5.2647 | 1.681 | 1.681 | 1.697 | 1.681 | 1.697 | 212,347 | 1.6859 | -0.94% |
| 1997-10-06 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 74,000 | 389,000 | 5.2568 | 1.697 | 1.681 | 1.697 | 1.681 | 1.697 | 231,084 | 1.6834 | 0.95% |
| 1997-10-03 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 112,000 | 588,500 | 5.2545 | 1.681 | 1.681 | 1.697 | 1.681 | 1.697 | 349,749 | 1.6826 | 0.96% |
| 1997-09-30 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.250 | 168,000 | 874,900 | 5.2077 | 1.665 | 1.665 | 1.697 | 1.665 | 1.681 | 524,623 | 1.6677 | 0.97% |
| 1997-09-29 | 0 | 5.150 | 5.150 | 5.350 | - | - | 0 | 0 | - | 1.649 | 1.649 | 1.713 | - | - | 0 | - | 0.00% |
| 1997-09-26 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.250 | 114,000 | 594,500 | 5.2149 | 1.649 | 1.649 | 1.697 | 1.649 | 1.681 | 355,994 | 1.6700 | -3.74% |
| 1997-09-25 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 142,000 | 757,900 | 5.3373 | 1.713 | 1.697 | 1.713 | 1.697 | 1.729 | 443,431 | 1.7092 | 1.90% |
| 1997-09-24 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 96,000 | 502,000 | 5.2292 | 1.681 | 1.681 | 1.697 | 1.665 | 1.681 | 299,785 | 1.6745 | 0.96% |
| 1997-09-23 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.300 | 454,000 | 2,363,000 | 5.2048 | 1.665 | 1.649 | 1.681 | 1.649 | 1.697 | 1,417,732 | 1.6667 | -0.95% |
| 1997-09-22 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.250 | 208,000 | 1,076,500 | 5.1755 | 1.681 | 1.665 | 1.681 | 1.649 | 1.681 | 649,533 | 1.6573 | 1.94% |
| 1997-09-19 | 0 | 5.150 | 5.100 | 5.150 | 5.050 | 5.200 | 608,000 | 3,110,600 | 5.1161 | 1.649 | 1.633 | 1.649 | 1.617 | 1.665 | 1,898,636 | 1.6383 | 0.00% |
| 1997-09-18 | 0 | 5.150 | 5.050 | 5.150 | 5.050 | 5.200 | 958,760 | 4,942,224 | 5.1548 | 1.649 | 1.617 | 1.649 | 1.617 | 1.665 | 2,993,974 | 1.6507 | -0.96% |
| 1997-09-16 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.250 | 810,000 | 4,218,500 | 5.2080 | 1.665 | 1.649 | 1.665 | 1.665 | 1.681 | 2,529,433 | 1.6678 | 0.00% |
| 1997-09-15 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 218,000 | 1,144,000 | 5.2477 | 1.665 | 1.665 | 1.681 | 1.665 | 1.681 | 680,761 | 1.6805 | -0.95% |
| 1997-09-12 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.250 | 762,000 | 3,984,400 | 5.2289 | 1.681 | 1.665 | 1.697 | 1.649 | 1.681 | 2,379,541 | 1.6744 | 0.96% |
| 1997-09-11 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.250 | 268,000 | 1,399,200 | 5.2209 | 1.665 | 1.649 | 1.665 | 1.665 | 1.681 | 836,899 | 1.6719 | -0.95% |
| 1997-09-10 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 220,000 | 1,155,000 | 5.2500 | 1.681 | 1.681 | 1.697 | 1.681 | 1.681 | 687,006 | 1.6812 | -0.94% |
| 1997-09-09 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.300 | 200,000 | 1,053,500 | 5.2675 | 1.697 | 1.697 | 1.713 | 1.665 | 1.697 | 624,551 | 1.6868 | 0.95% |
| 1997-09-08 | 0 | 5.250 | 5.150 | 5.300 | 5.150 | 5.250 | 950,000 | 4,969,000 | 5.2305 | 1.681 | 1.649 | 1.697 | 1.649 | 1.681 | 2,966,619 | 1.6750 | 0.00% |
| 1997-09-05 | 0 | 5.250 | 5.150 | 5.250 | 5.150 | 5.250 | 550,000 | 2,864,000 | 5.2073 | 1.681 | 1.649 | 1.681 | 1.649 | 1.681 | 1,717,516 | 1.6675 | -0.94% |
| 1997-09-04 | 0 | 5.300 | 5.150 | 5.400 | 5.200 | 5.300 | 330,000 | 1,748,000 | 5.2970 | 1.697 | 1.649 | 1.729 | 1.665 | 1.697 | 1,030,510 | 1.6962 | -0.93% |
| 1997-09-03 | 0 | 5.350 | 5.250 | 5.400 | 5.200 | 5.350 | 676,000 | 3,584,500 | 5.3025 | 1.713 | 1.681 | 1.729 | 1.665 | 1.713 | 2,110,983 | 1.6980 | 6.05% |
| 1997-09-02 | 0 | 5.200 | 5.150 | 5.250 | 5.050 | 5.300 | 724,000 | 3,764,100 | 5.1990 | 1.616 | 1.600 | 1.631 | 1.569 | 1.647 | 2,330,338 | 1.6153 | 0.00% |
| 1997-09-01 | 0 | 5.200 | - | 5.200 | 5.200 | 5.450 | 598,000 | 3,235,400 | 5.4104 | 1.616 | - | 1.616 | 1.616 | 1.693 | 1,924,782 | 1.6809 | -3.70% |
| 1997-08-29 | 0 | 5.400 | 5.350 | 5.450 | 5.100 | 5.400 | 210,000 | 1,110,500 | 5.2881 | 1.678 | 1.662 | 1.693 | 1.584 | 1.678 | 675,927 | 1.6429 | 0.00% |
| 1997-08-28 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.650 | 1,114,000 | 6,087,200 | 5.4643 | 1.678 | 1.678 | 1.740 | 1.678 | 1.755 | 3,585,630 | 1.6977 | -1.82% |
| 1997-08-27 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.600 | 510,000 | 2,815,600 | 5.5208 | 1.709 | 1.693 | 1.709 | 1.693 | 1.740 | 1,641,536 | 1.7152 | -1.79% |
| 1997-08-26 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.650 | 386,000 | 2,164,700 | 5.6080 | 1.740 | 1.724 | 1.740 | 1.709 | 1.755 | 1,242,418 | 1.7423 | 0.00% |
| 1997-08-25 | 0 | 5.600 | 5.550 | 5.700 | 5.050 | 5.650 | 708,000 | 3,745,500 | 5.2903 | 1.740 | 1.724 | 1.771 | 1.569 | 1.755 | 2,278,839 | 1.6436 | 4.67% |
| 1997-08-22 | 0 | 5.350 | 5.350 | 5.450 | 5.350 | 5.400 | 40,000 | 215,100 | 5.3775 | 1.662 | 1.662 | 1.693 | 1.662 | 1.678 | 128,748 | 1.6707 | -2.73% |
| 1997-08-21 | 0 | 5.500 | 5.450 | 5.500 | 5.050 | 5.500 | 950,000 | 5,199,000 | 5.4726 | 1.709 | 1.693 | 1.709 | 1.569 | 1.709 | 3,057,764 | 1.7003 | 0.00% |
| 1997-08-20 | 0 | 5.500 | 5.400 | 5.550 | 5.350 | 5.500 | 276,000 | 1,492,800 | 5.4087 | 1.709 | 1.678 | 1.724 | 1.662 | 1.709 | 888,361 | 1.6804 | 3.77% |
| 1997-08-19 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 422,000 | 2,231,600 | 5.2882 | 1.647 | 1.631 | 1.647 | 1.631 | 1.647 | 1,358,291 | 1.6429 | -2.75% |
| 1997-08-15 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.550 | 738,000 | 4,057,000 | 5.4973 | 1.693 | 1.678 | 1.693 | 1.678 | 1.724 | 2,375,400 | 1.7079 | -1.80% |
| 1997-08-14 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 378,000 | 2,091,700 | 5.5336 | 1.724 | 1.709 | 1.740 | 1.709 | 1.724 | 1,216,668 | 1.7192 | 0.91% |
| 1997-08-13 | 0 | 5.500 | 5.400 | 5.550 | 5.400 | 5.500 | 676,000 | 3,697,600 | 5.4698 | 1.709 | 1.678 | 1.724 | 1.678 | 1.709 | 2,175,840 | 1.6994 | 0.00% |
| 1997-08-12 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 954,000 | 5,286,200 | 5.5411 | 1.709 | 1.709 | 1.740 | 1.709 | 1.724 | 3,070,638 | 1.7215 | 0.92% |
| 1997-08-11 | 0 | 5.450 | 5.450 | 5.500 | 5.400 | 5.450 | 266,000 | 1,446,700 | 5.4387 | 1.693 | 1.693 | 1.709 | 1.678 | 1.693 | 856,174 | 1.6897 | -0.91% |
| 1997-08-08 | 0 | 5.500 | 5.450 | 5.500 | 5.300 | 5.550 | 248,000 | 1,358,400 | 5.4774 | 1.709 | 1.693 | 1.709 | 1.647 | 1.724 | 798,237 | 1.7017 | 1.85% |
| 1997-08-07 | 0 | 5.400 | - | 5.400 | 5.400 | 5.600 | 584,000 | 3,195,300 | 5.4714 | 1.678 | - | 1.678 | 1.678 | 1.740 | 1,879,720 | 1.6999 | -2.70% |
| 1997-08-06 | 0 | 5.550 | 5.500 | 5.600 | 5.400 | 5.600 | 512,000 | 2,822,600 | 5.5129 | 1.724 | 1.709 | 1.740 | 1.678 | 1.740 | 1,647,974 | 1.7128 | 2.78% |
| 1997-08-05 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.500 | 692,000 | 3,725,900 | 5.3842 | 1.678 | 1.662 | 1.678 | 1.662 | 1.709 | 2,227,339 | 1.6728 | 1.89% |
| 1997-08-04 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 470,000 | 2,495,600 | 5.3098 | 1.647 | 1.647 | 1.662 | 1.631 | 1.662 | 1,512,788 | 1.6497 | 0.95% |
| 1997-08-01 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 664,000 | 3,496,300 | 5.2655 | 1.631 | 1.631 | 1.647 | 1.631 | 1.647 | 2,137,216 | 1.6359 | 0.00% |
| 1997-07-31 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.350 | 1,024,000 | 5,371,300 | 5.2454 | 1.631 | 1.631 | 1.647 | 1.616 | 1.662 | 3,295,947 | 1.6297 | 0.96% |
| 1997-07-30 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.250 | 404,000 | 2,092,000 | 5.1782 | 1.616 | 1.600 | 1.631 | 1.600 | 1.631 | 1,300,354 | 1.6088 | 0.00% |
| 1997-07-29 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 84,000 | 437,600 | 5.2095 | 1.616 | 1.616 | 1.631 | 1.616 | 1.631 | 270,371 | 1.6185 | -0.95% |
| 1997-07-28 | 0 | 5.250 | 5.200 | 5.250 | 5.250 | 5.400 | 660,000 | 3,497,000 | 5.2985 | 1.631 | 1.616 | 1.631 | 1.631 | 1.678 | 2,124,341 | 1.6462 | 0.00% |
| 1997-07-25 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.300 | 146,000 | 766,800 | 5.2521 | 1.631 | 1.616 | 1.631 | 1.616 | 1.647 | 469,930 | 1.6317 | -1.87% |
| 1997-07-24 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.400 | 72,000 | 386,400 | 5.3667 | 1.662 | 1.647 | 1.662 | 1.647 | 1.678 | 231,746 | 1.6673 | -0.93% |
| 1997-07-23 | 0 | 5.400 | 5.250 | 5.400 | 5.250 | 5.400 | 1,092,000 | 5,853,500 | 5.3603 | 1.678 | 1.631 | 1.678 | 1.631 | 1.678 | 3,514,819 | 1.6654 | 3.85% |
| 1997-07-22 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 154,000 | 805,000 | 5.2273 | 1.616 | 1.616 | 1.631 | 1.616 | 1.631 | 495,680 | 1.6240 | -0.95% |
| 1997-07-21 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.250 | 209,320 | 1,087,234 | 5.1941 | 1.631 | 1.631 | 1.647 | 1.584 | 1.631 | 673,738 | 1.6137 | 1.94% |
| 1997-07-18 | 0 | 5.150 | 5.150 | 5.300 | - | - | 0 | 0 | - | 1.600 | 1.600 | 1.647 | - | - | 0 | - | 0.00% |
| 1997-07-17 | 0 | 5.150 | 5.150 | 5.250 | 5.100 | 5.250 | 100,000 | 514,500 | 5.1450 | 1.600 | 1.600 | 1.631 | 1.584 | 1.631 | 321,870 | 1.5985 | 0.00% |
| 1997-07-16 | 0 | 5.150 | 5.100 | 5.150 | 5.150 | 5.250 | 170,000 | 876,500 | 5.1559 | 1.600 | 1.584 | 1.600 | 1.600 | 1.631 | 547,179 | 1.6019 | -2.83% |
| 1997-07-15 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.350 | 110,000 | 586,000 | 5.3273 | 1.647 | 1.631 | 1.647 | 1.647 | 1.662 | 354,057 | 1.6551 | -0.93% |
| 1997-07-14 | 0 | 5.350 | 5.350 | 5.450 | 5.300 | 5.500 | 854,000 | 4,604,200 | 5.3913 | 1.662 | 1.662 | 1.693 | 1.647 | 1.709 | 2,748,769 | 1.6750 | 0.94% |
| 1997-07-11 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.400 | 485,000 | 2,584,200 | 5.3282 | 1.647 | 1.647 | 1.662 | 1.631 | 1.678 | 1,561,069 | 1.6554 | 1.92% |
| 1997-07-10 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.200 | 463,219 | 2,366,034 | 5.1078 | 1.616 | 1.584 | 1.616 | 1.569 | 1.616 | 1,490,962 | 1.5869 | 2.97% |
| 1997-07-09 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 518,000 | 2,649,200 | 5.1143 | 1.569 | 1.569 | 1.584 | 1.569 | 1.600 | 1,667,286 | 1.5889 | -1.94% |
| 1997-07-08 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.200 | 200,000 | 1,035,000 | 5.1750 | 1.600 | 1.584 | 1.616 | 1.600 | 1.616 | 643,740 | 1.6078 | -0.96% |
| 1997-07-07 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 370,000 | 1,920,500 | 5.1905 | 1.616 | 1.600 | 1.616 | 1.600 | 1.631 | 1,190,918 | 1.6126 | -0.95% |
| 1997-07-04 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 128,000 | 672,000 | 5.2500 | 1.631 | 1.631 | 1.647 | 1.631 | 1.631 | 411,993 | 1.6311 | -0.94% |
| 1997-07-03 | 0 | 5.300 | 5.250 | 5.300 | 5.200 | 5.300 | 114,000 | 600,700 | 5.2693 | 1.647 | 1.631 | 1.647 | 1.616 | 1.647 | 366,932 | 1.6371 | -0.93% |
| 1997-06-27 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 327,200 | 1,749,860 | 5.3480 | 1.662 | 1.662 | 1.678 | 1.647 | 1.678 | 1,053,158 | 1.6615 | 0.94% |
| 1997-06-26 | 0 | 5.300 | 5.300 | 5.400 | 5.200 | 5.400 | 442,000 | 2,349,700 | 5.3161 | 1.647 | 1.647 | 1.678 | 1.616 | 1.678 | 1,422,665 | 1.6516 | -1.85% |
| 1997-06-25 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 60,000 | 322,500 | 5.3750 | 1.678 | 1.662 | 1.678 | 1.662 | 1.678 | 193,122 | 1.6699 | 0.00% |
| 1997-06-24 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 204,000 | 1,090,600 | 5.3461 | 1.678 | 1.662 | 1.678 | 1.647 | 1.678 | 656,615 | 1.6609 | 0.00% |
| 1997-06-23 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 636,000 | 3,411,200 | 5.3635 | 1.678 | 1.662 | 1.678 | 1.647 | 1.693 | 2,047,092 | 1.6664 | 1.89% |
| 1997-06-20 | 0 | 5.300 | 5.300 | 5.450 | 5.300 | 5.650 | 1,386,000 | 7,507,100 | 5.4164 | 1.647 | 1.647 | 1.693 | 1.647 | 1.755 | 4,461,116 | 1.6828 | -3.64% |
| 1997-06-19 | 0 | 5.500 | 5.450 | 5.500 | 5.300 | 5.600 | 916,000 | 5,012,400 | 5.4721 | 1.709 | 1.693 | 1.709 | 1.647 | 1.740 | 2,948,328 | 1.7001 | 5.77% |
| 1997-06-18 | 0 | 5.200 | 5.150 | 5.250 | 5.100 | 5.200 | 130,000 | 669,500 | 5.1500 | 1.616 | 1.600 | 1.631 | 1.584 | 1.616 | 418,431 | 1.6000 | 4.00% |
| 1997-06-17 | 0 | 5.000 | 5.000 | 5.200 | 5.000 | 5.400 | 1,140,000 | 5,820,700 | 5.1059 | 1.553 | 1.553 | 1.616 | 1.553 | 1.678 | 3,669,316 | 1.5863 | -0.99% |
| 1997-06-16 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.100 | 506,000 | 2,563,800 | 5.0668 | 1.569 | 1.553 | 1.569 | 1.569 | 1.584 | 1,628,662 | 1.5742 | 1.00% |
| 1997-06-13 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.100 | 670,000 | 3,370,850 | 5.0311 | 1.553 | 1.553 | 1.569 | 1.546 | 1.584 | 2,156,528 | 1.5631 | -0.99% |
| 1997-06-12 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.300 | 1,039,280 | 5,364,100 | 5.1614 | 1.569 | 1.553 | 1.569 | 1.569 | 1.647 | 3,345,129 | 1.6036 | -5.61% |
| 1997-06-11 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.500 | 832,000 | 4,471,900 | 5.3749 | 1.662 | 1.647 | 1.662 | 1.662 | 1.709 | 2,677,957 | 1.6699 | -2.73% |
| 1997-06-10 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.700 | 296,000 | 1,652,500 | 5.5828 | 1.709 | 1.709 | 1.740 | 1.709 | 1.771 | 952,735 | 1.7345 | 0.00% |
| 1997-06-06 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.800 | 254,000 | 1,429,700 | 5.6287 | 1.709 | 1.709 | 1.740 | 1.709 | 1.802 | 817,549 | 1.7488 | -3.51% |
| 1997-06-05 | 0 | 5.700 | 5.600 | - | 5.300 | 5.700 | 432,000 | 2,321,100 | 5.3729 | 1.771 | 1.740 | - | 1.647 | 1.771 | 1,390,478 | 1.6693 | 6.54% |
| 1997-06-04 | 0 | 5.350 | 5.300 | - | 5.300 | 5.350 | 50,000 | 265,200 | 5.3040 | 1.662 | 1.647 | - | 1.647 | 1.662 | 160,935 | 1.6479 | 0.94% |
| 1997-06-03 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 94,000 | 498,200 | 5.3000 | 1.647 | 1.631 | 1.662 | 1.647 | 1.647 | 302,558 | 1.6466 | 0.00% |
| 1997-06-02 | 0 | 5.300 | 5.250 | 5.300 | 5.150 | 5.300 | 160,000 | 840,700 | 5.2544 | 1.647 | 1.631 | 1.647 | 1.600 | 1.647 | 514,992 | 1.6325 | 1.92% |
| 1997-05-30 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.250 | 502,000 | 2,622,580 | 5.2243 | 1.616 | 1.616 | 1.631 | 1.600 | 1.631 | 1,615,787 | 1.6231 | 0.00% |
| 1997-05-29 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 52,000 | 271,900 | 5.2288 | 1.616 | 1.600 | 1.616 | 1.616 | 1.647 | 167,372 | 1.6245 | -3.70% |
| 1997-05-28 | 0 | 5.400 | 5.250 | 5.400 | - | - | 0 | 0 | - | 1.678 | 1.631 | 1.678 | - | - | 0 | - | 0.00% |
| 1997-05-27 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.500 | 140,000 | 759,100 | 5.4221 | 1.678 | 1.662 | 1.678 | 1.678 | 1.709 | 450,618 | 1.6846 | 0.00% |
| 1997-05-26 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 112,000 | 603,900 | 5.3920 | 1.678 | 1.662 | 1.678 | 1.662 | 1.678 | 360,494 | 1.6752 | 0.00% |
| 1997-05-23 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.400 | 330,000 | 1,769,700 | 5.3627 | 1.678 | 1.662 | 1.693 | 1.647 | 1.678 | 1,062,171 | 1.6661 | 1.89% |
| 1997-05-22 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.350 | 330,000 | 1,747,800 | 5.2964 | 1.647 | 1.631 | 1.662 | 1.631 | 1.662 | 1,062,171 | 1.6455 | 0.00% |
| 1997-05-21 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 30,000 | 159,000 | 5.3000 | 1.647 | 1.631 | 1.647 | 1.647 | 1.647 | 96,561 | 1.6466 | 0.95% |
| 1997-05-20 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.350 | 130,640 | 691,700 | 5.2947 | 1.631 | 1.631 | 1.647 | 1.631 | 1.662 | 420,491 | 1.6450 | 0.00% |
| 1997-05-19 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.631 | 1.631 | 1.647 | 1.631 | 1.631 | 32,187 | 1.6311 | 0.00% |
| 1997-05-16 | 0 | 5.250 | 5.200 | 5.400 | 5.200 | 5.250 | 70,000 | 365,000 | 5.2143 | 1.631 | 1.616 | 1.678 | 1.616 | 1.631 | 225,309 | 1.6200 | 0.00% |
| 1997-05-15 | 0 | 5.250 | 5.250 | 5.400 | 5.250 | 5.550 | 146,000 | 779,700 | 5.3404 | 1.631 | 1.631 | 1.678 | 1.631 | 1.724 | 469,930 | 1.6592 | -2.78% |
| 1997-05-14 | 0 | 5.400 | 5.350 | 5.400 | 5.150 | 5.400 | 130,000 | 684,100 | 5.2623 | 1.678 | 1.662 | 1.678 | 1.600 | 1.678 | 418,431 | 1.6349 | 4.85% |
| 1997-05-13 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 210,400 | 1,084,660 | 5.1552 | 1.600 | 1.600 | 1.616 | 1.600 | 1.616 | 677,214 | 1.6016 | -0.96% |
| 1997-05-12 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 94,000 | 485,200 | 5.1617 | 1.616 | 1.616 | 1.631 | 1.600 | 1.616 | 302,558 | 1.6037 | 0.97% |
| 1997-05-09 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 84,000 | 428,500 | 5.1012 | 1.600 | 1.584 | 1.600 | 1.584 | 1.600 | 270,371 | 1.5849 | 1.98% |
| 1997-05-08 | 0 | 5.050 | 5.000 | 5.150 | 5.000 | 5.100 | 84,000 | 421,500 | 5.0179 | 1.569 | 1.553 | 1.600 | 1.553 | 1.584 | 270,371 | 1.5590 | -0.98% |
| 1997-05-07 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 64,000 | 326,400 | 5.1000 | 1.584 | 1.569 | 1.600 | 1.584 | 1.584 | 205,997 | 1.5845 | -0.97% |
| 1997-05-06 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 32,000 | 164,300 | 5.1344 | 1.600 | 1.600 | 1.616 | 1.584 | 1.600 | 102,998 | 1.5952 | 0.98% |
| 1997-05-05 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 280,400 | 1,186,460 | 4.2313 | 1.584 | 1.584 | 1.600 | 1.584 | 1.584 | 902,523 | 1.3146 | 0.00% |
| 1997-05-02 | 0 | 5.100 | 5.050 | 5.100 | - | - | 0 | 0 | - | 1.584 | 1.569 | 1.584 | - | - | 0 | - | 0.00% |
| 1997-05-01 | 0 | 5.100 | 5.000 | 5.100 | 4.975 | 5.100 | 42,000 | 212,450 | 5.0583 | 1.584 | 1.553 | 1.584 | 1.546 | 1.584 | 135,185 | 1.5715 | 2.51% |
| 1997-04-30 | 0 | 4.975 | 4.975 | 5.000 | - | - | 0 | 0 | - | 1.546 | 1.546 | 1.553 | - | - | 0 | - | 0.51% |
| 1997-04-29 | 0 | 4.950 | 4.925 | - | - | - | 0 | 0 | - | 1.538 | 1.530 | - | - | - | 0 | - | 0.00% |
| 1997-04-28 | 0 | 4.950 | 4.925 | 4.975 | 4.950 | 4.950 | 124,000 | 614,300 | 4.9540 | 1.538 | 1.530 | 1.546 | 1.538 | 1.538 | 399,119 | 1.5391 | -1.00% |
| 1997-04-25 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 194,000 | 968,250 | 4.9910 | 1.553 | 1.546 | 1.553 | 1.546 | 1.553 | 624,428 | 1.5506 | 0.00% |
| 1997-04-24 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.000 | 400,000 | 2,000,000 | 5.0000 | 1.553 | 1.546 | 1.553 | 1.553 | 1.553 | 1,287,479 | 1.5534 | 0.00% |
| 1997-04-23 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.050 | 430,000 | 2,152,350 | 5.0055 | 1.553 | 1.546 | 1.553 | 1.546 | 1.569 | 1,384,040 | 1.5551 | 1.01% |
| 1997-04-22 | 0 | 4.950 | 4.925 | 4.975 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 1.538 | 1.530 | 1.546 | 1.538 | 1.538 | 64,374 | 1.5379 | 0.00% |
| 1997-04-21 | 0 | 4.950 | 4.950 | 5.000 | 4.900 | 5.000 | 166,000 | 822,800 | 4.9566 | 1.538 | 1.538 | 1.553 | 1.522 | 1.553 | 534,304 | 1.5399 | 1.02% |
| 1997-04-18 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 5.000 | 506,000 | 2,500,700 | 4.9421 | 1.522 | 1.522 | 1.530 | 1.522 | 1.553 | 1,628,662 | 1.5354 | -2.00% |
| 1997-04-17 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.150 | 52,000 | 261,700 | 5.0327 | 1.553 | 1.553 | 1.600 | 1.553 | 1.600 | 167,372 | 1.5636 | 0.00% |
| 1997-04-16 | 0 | 5.000 | 5.000 | 5.150 | - | - | 0 | 0 | - | 1.553 | 1.553 | 1.600 | - | - | 0 | - | 0.00% |
| 1997-04-15 | 0 | 5.000 | 4.900 | 5.200 | 5.000 | 5.100 | 440,000 | 2,200,600 | 5.0014 | 1.553 | 1.522 | 1.616 | 1.553 | 1.584 | 1,416,227 | 1.5538 | -0.99% |
| 1997-04-14 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.050 | 150,000 | 757,500 | 5.0500 | 1.569 | 1.569 | 1.584 | 1.569 | 1.569 | 482,805 | 1.5690 | -0.98% |
| 1997-04-11 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 1.584 | 1.569 | 1.600 | 1.584 | 1.584 | 64,374 | 1.5845 | 0.00% |
| 1997-04-10 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 1.584 | 1.569 | 1.600 | 1.584 | 1.584 | 64,374 | 1.5845 | 0.00% |
| 1997-04-09 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.100 | 14,000 | 71,400 | 5.1000 | 1.584 | 1.584 | 1.600 | 1.584 | 1.584 | 45,062 | 1.5845 | 0.00% |
| 1997-04-08 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 1.584 | 1.569 | 1.600 | 1.584 | 1.584 | 32,187 | 1.5845 | 0.00% |
| 1997-04-07 | 0 | 5.100 | 5.000 | 5.150 | 5.100 | 5.100 | 10,000 | 51,000 | 5.1000 | 1.584 | 1.553 | 1.600 | 1.584 | 1.584 | 32,187 | 1.5845 | 0.99% |
| 1997-04-04 | 0 | 5.050 | 5.000 | 5.200 | - | - | 0 | 0 | - | 1.569 | 1.553 | 1.616 | - | - | 0 | - | 0.00% |
| 1997-04-03 | 0 | 5.050 | 5.000 | 5.150 | - | - | 0 | 0 | - | 1.569 | 1.553 | 1.600 | - | - | 0 | - | 0.00% |
| 1997-04-02 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.200 | 72,000 | 363,900 | 5.0542 | 1.569 | 1.553 | 1.584 | 1.569 | 1.616 | 231,746 | 1.5703 | 1.00% |
| 1997-04-01 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 44,000 | 220,200 | 5.0045 | 1.553 | 1.553 | 1.569 | 1.553 | 1.569 | 141,623 | 1.5548 | -1.96% |
| 1997-03-27 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 54,000 | 277,900 | 5.1463 | 1.584 | 1.584 | 1.600 | 1.584 | 1.616 | 173,810 | 1.5989 | -0.97% |
| 1997-03-26 | 0 | 5.150 | 5.050 | 5.150 | 5.150 | 5.150 | 30,000 | 154,500 | 5.1500 | 1.600 | 1.569 | 1.600 | 1.600 | 1.600 | 96,561 | 1.6000 | 0.98% |
| 1997-03-25 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 20,000 | 102,000 | 5.1000 | 1.584 | 1.569 | 1.600 | 1.584 | 1.584 | 64,374 | 1.5845 | -0.97% |
| 1997-03-24 | 0 | 5.150 | 5.050 | 5.200 | 5.050 | 5.150 | 604,000 | 3,108,200 | 5.1460 | 1.600 | 1.569 | 1.616 | 1.569 | 1.600 | 1,944,094 | 1.5988 | 3.52% |
| 1997-03-21 | 0 | 4.975 | 4.975 | 5.200 | 4.950 | 4.950 | 20,000 | 99,000 | 4.9500 | 1.546 | 1.546 | 1.616 | 1.538 | 1.538 | 64,374 | 1.5379 | -0.50% |
| 1997-03-20 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.100 | 110,000 | 556,200 | 5.0564 | 1.553 | 1.553 | 1.584 | 1.553 | 1.584 | 354,057 | 1.5709 | -1.96% |
| 1997-03-19 | 0 | 5.100 | 5.100 | 5.200 | 5.050 | 5.100 | 56,000 | 284,600 | 5.0821 | 1.584 | 1.584 | 1.616 | 1.569 | 1.584 | 180,247 | 1.5789 | 0.00% |
| 1997-03-18 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.100 | 34,000 | 173,200 | 5.0941 | 1.584 | 1.584 | 1.600 | 1.569 | 1.584 | 109,436 | 1.5827 | -1.92% |
| 1997-03-17 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 28,000 | 145,000 | 5.1786 | 1.616 | 1.600 | 1.616 | 1.600 | 1.616 | 90,124 | 1.6089 | 4.00% |
| 1997-03-14 | 0 | 5.000 | 5.000 | 5.150 | 5.000 | 5.100 | 4,098,000 | 20,522,900 | 5.0080 | 1.553 | 1.553 | 1.600 | 1.553 | 1.584 | 13,190,227 | 1.5559 | -3.85% |
| 1997-03-13 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.300 | 206,000 | 1,082,300 | 5.2539 | 1.616 | 1.616 | 1.631 | 1.616 | 1.647 | 663,052 | 1.6323 | -0.95% |
| 1997-03-12 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 114,000 | 598,000 | 5.2456 | 1.631 | 1.616 | 1.647 | 1.616 | 1.631 | 366,932 | 1.6297 | 0.00% |
| 1997-03-11 | 0 | 5.250 | 5.250 | 5.300 | 5.250 | 5.300 | 110,000 | 580,400 | 5.2764 | 1.631 | 1.631 | 1.647 | 1.631 | 1.647 | 354,057 | 1.6393 | -0.94% |
| 1997-03-10 | 0 | 5.300 | 5.250 | 5.400 | 5.250 | 5.350 | 210,000 | 1,112,000 | 5.2952 | 1.647 | 1.631 | 1.678 | 1.631 | 1.662 | 675,927 | 1.6451 | 0.00% |
| 1997-03-07 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 82,000 | 434,600 | 5.3000 | 1.647 | 1.631 | 1.647 | 1.647 | 1.647 | 263,933 | 1.6466 | 0.00% |
| 1997-03-06 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 192,000 | 1,017,600 | 5.3000 | 1.647 | 1.631 | 1.662 | 1.647 | 1.647 | 617,990 | 1.6466 | -0.93% |
| 1997-03-05 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 76,000 | 405,100 | 5.3303 | 1.662 | 1.647 | 1.662 | 1.647 | 1.662 | 244,621 | 1.6560 | -0.93% |
| 1997-03-04 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 122,000 | 660,000 | 5.4098 | 1.678 | 1.662 | 1.678 | 1.678 | 1.693 | 392,681 | 1.6808 | 0.00% |
| 1997-03-03 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 82,000 | 440,200 | 5.3683 | 1.678 | 1.662 | 1.678 | 1.662 | 1.678 | 263,933 | 1.6678 | 0.93% |
| 1997-02-28 | 0 | 5.350 | 5.250 | 5.400 | 5.250 | 5.350 | 480,000 | 2,553,000 | 5.3188 | 1.662 | 1.631 | 1.678 | 1.631 | 1.662 | 1,544,975 | 1.6525 | -0.93% |
| 1997-02-27 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.450 | 92,000 | 496,400 | 5.3957 | 1.678 | 1.662 | 1.678 | 1.647 | 1.693 | 296,120 | 1.6763 | 0.93% |
| 1997-02-26 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 250,000 | 1,335,500 | 5.3420 | 1.662 | 1.662 | 1.678 | 1.647 | 1.678 | 804,675 | 1.6597 | -0.93% |
| 1997-02-25 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 164,000 | 886,600 | 5.4061 | 1.678 | 1.662 | 1.678 | 1.678 | 1.693 | 527,867 | 1.6796 | 0.93% |
| 1997-02-24 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 226,000 | 1,216,600 | 5.3832 | 1.662 | 1.662 | 1.678 | 1.662 | 1.678 | 727,426 | 1.6725 | -0.93% |
| 1997-02-21 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 106,000 | 575,500 | 5.4292 | 1.678 | 1.678 | 1.693 | 1.678 | 1.709 | 341,182 | 1.6868 | -1.82% |
| 1997-02-20 | 0 | 5.500 | 5.350 | 5.500 | 5.500 | 5.500 | 24,000 | 132,000 | 5.5000 | 1.709 | 1.662 | 1.709 | 1.709 | 1.709 | 77,249 | 1.7088 | 1.85% |
| 1997-02-19 | 0 | 5.400 | 5.350 | 5.400 | 5.300 | 5.400 | 90,000 | 481,500 | 5.3500 | 1.678 | 1.662 | 1.678 | 1.647 | 1.678 | 289,683 | 1.6622 | 0.00% |
| 1997-02-18 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.450 | 120,000 | 650,200 | 5.4183 | 1.678 | 1.678 | 1.709 | 1.678 | 1.693 | 386,244 | 1.6834 | -1.82% |
| 1997-02-17 | 0 | 5.500 | 5.450 | 5.550 | 5.350 | 5.500 | 7,480,000 | 38,187,000 | 5.1052 | 1.709 | 1.693 | 1.724 | 1.662 | 1.709 | 24,075,866 | 1.5861 | 1.85% |
| 1997-02-14 | 0 | 5.400 | 5.350 | 5.500 | 5.350 | 5.400 | 136,000 | 733,400 | 5.3926 | 1.678 | 1.662 | 1.709 | 1.662 | 1.678 | 437,743 | 1.6754 | -0.92% |
| 1997-02-13 | 0 | 5.450 | 5.450 | 5.600 | 5.450 | 5.450 | 11,725 | 62,176 | 5.3029 | 1.693 | 1.693 | 1.740 | 1.693 | 1.693 | 37,739 | 1.6475 | -0.91% |
| 1997-02-12 | 0 | 5.500 | 5.450 | 5.600 | - | - | 0 | 0 | - | 1.709 | 1.693 | 1.740 | - | - | 0 | - | 0.00% |
| 1997-02-11 | 0 | 5.500 | - | 5.550 | 5.500 | 5.550 | 80,000 | 441,200 | 5.5150 | 1.709 | - | 1.724 | 1.709 | 1.724 | 257,496 | 1.7134 | -0.90% |
| 1997-02-10 | 0 | 5.550 | 5.500 | 5.600 | 5.550 | 5.550 | 30,000 | 166,500 | 5.5500 | 1.724 | 1.709 | 1.740 | 1.724 | 1.724 | 96,561 | 1.7243 | 0.91% |
| 1997-02-05 | 0 | 5.500 | 5.400 | 5.550 | 5.500 | 5.500 | 2,004,000 | 10,222,000 | 5.1008 | 1.709 | 1.678 | 1.724 | 1.709 | 1.709 | 6,450,272 | 1.5847 | 1.85% |
| 1997-02-04 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.550 | 243,000 | 1,321,800 | 5.4395 | 1.678 | 1.678 | 1.709 | 1.678 | 1.724 | 782,144 | 1.6900 | 0.00% |
| 1997-02-03 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.550 | 330,000 | 1,794,000 | 5.4364 | 1.678 | 1.662 | 1.678 | 1.678 | 1.724 | 1,062,171 | 1.6890 | -2.70% |
| 1997-01-31 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.600 | 178,000 | 991,300 | 5.5691 | 1.724 | 1.709 | 1.724 | 1.724 | 1.740 | 572,928 | 1.7302 | 0.00% |
| 1997-01-30 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.550 | 110,000 | 610,500 | 5.5500 | 1.724 | 1.709 | 1.724 | 1.724 | 1.724 | 354,057 | 1.7243 | 0.00% |
| 1997-01-29 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 23,260 | 128,052 | 5.5052 | 1.724 | 1.709 | 1.724 | 1.709 | 1.724 | 74,867 | 1.7104 | 0.00% |
| 1997-01-28 | 0 | 5.550 | 5.500 | 5.600 | 5.500 | 5.550 | 116,000 | 643,000 | 5.5431 | 1.724 | 1.709 | 1.740 | 1.709 | 1.724 | 373,369 | 1.7222 | 0.91% |
| 1997-01-27 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.500 | 74,000 | 406,900 | 5.4986 | 1.709 | 1.709 | 1.724 | 1.693 | 1.709 | 238,184 | 1.7083 | 0.00% |
| 1997-01-24 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.600 | 236,000 | 1,304,500 | 5.5275 | 1.709 | 1.709 | 1.740 | 1.709 | 1.740 | 759,613 | 1.7173 | -3.51% |
| 1997-01-23 | 0 | 5.700 | - | 5.700 | 5.650 | 5.700 | 354,000 | 2,016,300 | 5.6958 | 1.771 | - | 1.771 | 1.755 | 1.771 | 1,139,419 | 1.7696 | 0.00% |
| 1997-01-22 | 0 | 5.700 | 5.600 | 5.750 | 5.700 | 5.700 | 16,000 | 91,200 | 5.7000 | 1.771 | 1.740 | 1.786 | 1.771 | 1.771 | 51,499 | 1.7709 | 0.00% |
| 1997-01-21 | 0 | 5.700 | 5.600 | 5.800 | 5.700 | 5.700 | 20,000 | 114,000 | 5.7000 | 1.771 | 1.740 | 1.802 | 1.771 | 1.771 | 64,374 | 1.7709 | -1.72% |
| 1997-01-20 | 0 | 5.800 | 5.700 | 5.800 | 5.800 | 5.800 | 20,000 | 116,000 | 5.8000 | 1.802 | 1.771 | 1.802 | 1.802 | 1.802 | 64,374 | 1.8020 | 1.75% |
| 1997-01-17 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 172,000 | 981,300 | 5.7052 | 1.771 | 1.771 | 1.786 | 1.771 | 1.802 | 553,616 | 1.7725 | -2.56% |
| 1997-01-16 | 0 | 5.850 | 5.750 | 5.850 | 5.700 | 5.850 | 14,000 | 80,400 | 5.7429 | 1.818 | 1.786 | 1.818 | 1.771 | 1.818 | 45,062 | 1.7842 | 1.74% |
| 1997-01-15 | 0 | 5.750 | 5.750 | - | 5.750 | 5.750 | 44,000 | 253,000 | 5.7500 | 1.786 | 1.786 | - | 1.786 | 1.786 | 141,623 | 1.7864 | 1.77% |
| 1997-01-14 | 0 | 5.650 | 5.650 | 5.750 | - | - | 0 | 0 | - | 1.755 | 1.755 | 1.786 | - | - | 0 | - | 0.00% |
| 1997-01-13 | 0 | 5.650 | 5.650 | 5.850 | 5.650 | 5.700 | 48,000 | 271,500 | 5.6563 | 1.755 | 1.755 | 1.818 | 1.755 | 1.771 | 154,498 | 1.7573 | 0.00% |
| 1997-01-10 | 0 | 5.650 | 5.600 | - | 5.550 | 5.700 | 642,000 | 3,624,300 | 5.6453 | 1.755 | 1.740 | - | 1.724 | 1.771 | 2,066,405 | 1.7539 | -0.62% |
| 1997-01-09 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.900 | 394,000 | 2,271,800 | 5.7660 | 1.766 | 1.751 | 1.766 | 1.751 | 1.812 | 1,282,667 | 1.7712 | -3.36% |
| 1997-01-08 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 6.000 | 66,800 | 397,680 | 5.9533 | 1.828 | 1.812 | 1.843 | 1.828 | 1.843 | 217,467 | 1.8287 | 1.71% |
| 1997-01-07 | 0 | 5.850 | 5.850 | 6.000 | 5.850 | 6.000 | 104,000 | 619,500 | 5.9567 | 1.797 | 1.797 | 1.843 | 1.797 | 1.843 | 338,572 | 1.8297 | -2.50% |
| 1997-01-06 | 0 | 6.000 | 5.950 | 6.100 | 5.950 | 6.000 | 96,000 | 573,900 | 5.9781 | 1.843 | 1.828 | 1.874 | 1.828 | 1.843 | 312,528 | 1.8363 | 3.45% |
| 1997-01-03 | 0 | 5.800 | 5.750 | 5.900 | 5.800 | 5.800 | 164,000 | 951,200 | 5.8000 | 1.782 | 1.766 | 1.812 | 1.782 | 1.782 | 533,902 | 1.7816 | 0.00% |
| 1997-01-02 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 5.900 | 68,000 | 395,400 | 5.8147 | 1.782 | 1.782 | 1.812 | 1.782 | 1.812 | 221,374 | 1.7861 | 0.00% |
| 1996-12-31 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.850 | 68,000 | 395,700 | 5.8191 | 1.782 | 1.782 | 1.812 | 1.751 | 1.797 | 221,374 | 1.7875 | 0.00% |
| 1996-12-30 | 0 | 5.800 | 5.800 | 5.950 | 5.800 | 6.000 | 128,000 | 750,800 | 5.8656 | 1.782 | 1.782 | 1.828 | 1.782 | 1.843 | 416,704 | 1.8018 | -3.33% |
| 1996-12-27 | 0 | 6.000 | 5.850 | 6.000 | 5.950 | 6.000 | 84,000 | 501,500 | 5.9702 | 1.843 | 1.797 | 1.843 | 1.828 | 1.843 | 273,462 | 1.8339 | 1.69% |
| 1996-12-24 | 0 | 5.900 | 5.850 | 5.950 | 5.900 | 5.950 | 120,000 | 709,800 | 5.9150 | 1.812 | 1.797 | 1.828 | 1.812 | 1.828 | 390,660 | 1.8169 | 0.00% |
| 1996-12-23 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.950 | 108,000 | 637,900 | 5.9065 | 1.812 | 1.797 | 1.812 | 1.812 | 1.828 | 351,594 | 1.8143 | -0.84% |
| 1996-12-20 | 0 | 5.950 | 5.950 | 6.000 | 5.850 | 5.950 | 294,000 | 1,730,500 | 5.8861 | 1.828 | 1.828 | 1.843 | 1.797 | 1.828 | 957,117 | 1.8080 | 2.59% |
| 1996-12-19 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 5.850 | 814,000 | 4,735,100 | 5.8171 | 1.782 | 1.766 | 1.782 | 1.782 | 1.797 | 2,649,977 | 1.7868 | 0.00% |
| 1996-12-18 | 0 | 5.800 | 5.750 | 5.800 | 5.800 | 6.000 | 1,140,000 | 6,672,000 | 5.8526 | 1.782 | 1.766 | 1.782 | 1.782 | 1.843 | 3,711,270 | 1.7978 | -3.33% |
| 1996-12-17 | 0 | 6.000 | 5.950 | 6.050 | 6.000 | 6.000 | 70,000 | 420,000 | 6.0000 | 1.843 | 1.828 | 1.858 | 1.843 | 1.843 | 227,885 | 1.8430 | 0.00% |
| 1996-12-16 | 0 | 6.000 | 6.000 | 6.200 | 6.000 | 6.000 | 2,000 | 12,000 | 6.0000 | 1.843 | 1.843 | 1.904 | 1.843 | 1.843 | 6,511 | 1.8430 | 0.00% |
| 1996-12-13 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.050 | 80,000 | 481,000 | 6.0125 | 1.843 | 1.843 | 1.874 | 1.843 | 1.858 | 260,440 | 1.8469 | -2.44% |
| 1996-12-12 | 0 | 6.150 | 6.100 | 6.200 | 6.100 | 6.150 | 35,000 | 214,300 | 6.1229 | 1.889 | 1.874 | 1.904 | 1.874 | 1.889 | 113,942 | 1.8808 | 0.00% |
| 1996-12-11 | 0 | 6.150 | 6.100 | 6.200 | 6.150 | 6.200 | 106,000 | 655,700 | 6.1858 | 1.889 | 1.874 | 1.904 | 1.889 | 1.904 | 345,083 | 1.9001 | 0.00% |
| 1996-12-10 | 0 | 6.150 | 6.150 | 6.250 | 6.050 | 6.350 | 197,000 | 1,211,050 | 6.1475 | 1.889 | 1.889 | 1.920 | 1.858 | 1.951 | 641,333 | 1.8883 | -2.38% |
| 1996-12-09 | 0 | 6.300 | 6.200 | 6.350 | 5.950 | 6.300 | 459,000 | 2,859,450 | 6.2297 | 1.935 | 1.904 | 1.951 | 1.828 | 1.935 | 1,494,274 | 1.9136 | 3.28% |
| 1996-12-06 | 0 | 6.100 | 6.100 | 6.150 | 5.950 | 6.200 | 340,000 | 2,069,400 | 6.0865 | 1.874 | 1.874 | 1.889 | 1.828 | 1.904 | 1,106,870 | 1.8696 | -4.69% |
| 1996-12-05 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.500 | 56,000 | 360,500 | 6.4375 | 1.966 | 1.966 | 1.981 | 1.966 | 1.997 | 182,308 | 1.9774 | -1.54% |
| 1996-12-04 | 0 | 6.500 | 6.350 | 6.500 | 6.400 | 6.600 | 327,000 | 2,123,800 | 6.4948 | 1.997 | 1.951 | 1.997 | 1.966 | 2.027 | 1,064,548 | 1.9950 | 0.78% |
| 1996-12-03 | 0 | 6.450 | 6.450 | 6.500 | 6.200 | 6.450 | 242,000 | 1,536,500 | 6.3492 | 1.981 | 1.981 | 1.997 | 1.904 | 1.981 | 787,831 | 1.9503 | 3.20% |
| 1996-12-02 | 0 | 6.250 | 6.250 | 6.300 | 6.250 | 6.300 | 241,000 | 1,506,300 | 6.2502 | 1.920 | 1.920 | 1.935 | 1.920 | 1.935 | 784,575 | 1.9199 | 0.81% |
| 1996-11-29 | 0 | 6.200 | 6.200 | 6.250 | 6.200 | 6.350 | 440,000 | 2,742,300 | 6.2325 | 1.904 | 1.904 | 1.920 | 1.904 | 1.951 | 1,432,420 | 1.9145 | -0.80% |
| 1996-11-28 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.300 | 408,000 | 2,538,100 | 6.2208 | 1.920 | 1.920 | 1.935 | 1.904 | 1.935 | 1,328,244 | 1.9109 | 0.00% |
| 1996-11-27 | 0 | 6.250 | 6.250 | 6.300 | 6.200 | 6.350 | 306,000 | 1,916,900 | 6.2644 | 1.920 | 1.920 | 1.935 | 1.904 | 1.951 | 996,183 | 1.9242 | -1.57% |
| 1996-11-26 | 0 | 6.350 | 6.300 | 6.400 | 6.350 | 6.500 | 471,000 | 3,013,400 | 6.3979 | 1.951 | 1.935 | 1.966 | 1.951 | 1.997 | 1,533,340 | 1.9653 | -0.78% |
| 1996-11-25 | 0 | 6.400 | 6.350 | 6.400 | 6.200 | 6.450 | 558,000 | 3,535,100 | 6.3353 | 1.966 | 1.951 | 1.966 | 1.904 | 1.981 | 1,816,569 | 1.9460 | 3.23% |
| 1996-11-22 | 0 | 6.200 | 6.100 | 6.200 | 6.100 | 6.200 | 476,000 | 2,924,800 | 6.1445 | 1.904 | 1.874 | 1.904 | 1.874 | 1.904 | 1,549,618 | 1.8874 | 3.33% |
| 1996-11-21 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.150 | 518,000 | 3,158,500 | 6.0975 | 1.843 | 1.843 | 1.858 | 1.843 | 1.889 | 1,686,349 | 1.8730 | -0.83% |
| 1996-11-20 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.100 | 556,400 | 3,365,120 | 6.0480 | 1.858 | 1.858 | 1.874 | 1.843 | 1.874 | 1,811,360 | 1.8578 | 1.68% |
| 1996-11-19 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 6.000 | 676,000 | 4,024,500 | 5.9534 | 1.828 | 1.812 | 1.843 | 1.812 | 1.843 | 2,200,718 | 1.8287 | 1.71% |
| 1996-11-18 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.950 | 542,000 | 3,173,200 | 5.8546 | 1.797 | 1.797 | 1.812 | 1.782 | 1.828 | 1,764,481 | 1.7984 | -1.68% |
| 1996-11-15 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 6.000 | 1,756,200 | 10,464,050 | 5.9583 | 1.828 | 1.812 | 1.828 | 1.812 | 1.843 | 5,717,309 | 1.8302 | 1.71% |
| 1996-11-14 | 0 | 5.850 | 5.800 | 5.900 | 5.600 | 5.950 | 1,130,000 | 6,508,200 | 5.7595 | 1.797 | 1.782 | 1.812 | 1.720 | 1.828 | 3,678,715 | 1.7692 | 4.46% |
| 1996-11-13 | 0 | 5.600 | 5.500 | 5.650 | 5.500 | 5.600 | 290,000 | 1,610,000 | 5.5517 | 1.720 | 1.689 | 1.736 | 1.689 | 1.720 | 944,095 | 1.7053 | 1.82% |
| 1996-11-12 | 0 | 5.500 | 5.500 | 5.600 | 5.450 | 5.500 | 104,000 | 571,500 | 5.4952 | 1.689 | 1.689 | 1.720 | 1.674 | 1.689 | 338,572 | 1.6880 | 0.00% |
| 1996-11-11 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 42,000 | 231,000 | 5.5000 | 1.689 | 1.674 | 1.689 | 1.689 | 1.689 | 136,731 | 1.6894 | 0.92% |
| 1996-11-08 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.450 | 30,000 | 163,500 | 5.4500 | 1.674 | 1.659 | 1.674 | 1.674 | 1.674 | 97,665 | 1.6741 | 0.00% |
| 1996-11-07 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.600 | 224,000 | 1,243,400 | 5.5509 | 1.674 | 1.674 | 1.689 | 1.674 | 1.720 | 729,232 | 1.7051 | 0.93% |
| 1996-11-06 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.400 | 4,000 | 21,600 | 5.4000 | 1.659 | 1.659 | 1.689 | 1.659 | 1.659 | 13,022 | 1.6587 | 0.93% |
| 1996-11-05 | 0 | 5.350 | 5.350 | 5.500 | - | - | 0 | 0 | - | 1.643 | 1.643 | 1.689 | - | - | 0 | - | 0.00% |
| 1996-11-04 | 0 | 5.350 | 5.350 | 5.500 | 5.350 | 5.450 | 56,000 | 303,000 | 5.4107 | 1.643 | 1.643 | 1.689 | 1.643 | 1.674 | 182,308 | 1.6620 | -1.83% |
| 1996-11-01 | 0 | 5.450 | 5.400 | 5.500 | 5.450 | 5.500 | 136,000 | 746,400 | 5.4882 | 1.674 | 1.659 | 1.689 | 1.674 | 1.689 | 442,748 | 1.6858 | -0.91% |
| 1996-10-31 | 0 | 5.500 | 5.400 | 5.500 | 5.400 | 5.500 | 86,000 | 467,700 | 5.4384 | 1.689 | 1.659 | 1.689 | 1.659 | 1.689 | 279,973 | 1.6705 | 3.77% |
| 1996-10-30 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.628 | 1.628 | 1.659 | 1.628 | 1.628 | 65,110 | 1.6280 | 0.00% |
| 1996-10-29 | 0 | 5.300 | 5.300 | 5.400 | 5.200 | 5.300 | 20,250 | 106,950 | 5.2815 | 1.628 | 1.628 | 1.659 | 1.597 | 1.628 | 65,924 | 1.6223 | -1.85% |
| 1996-10-28 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.400 | 22,200 | 119,830 | 5.3977 | 1.659 | 1.643 | 1.674 | 1.659 | 1.659 | 72,272 | 1.6580 | 0.00% |
| 1996-10-25 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 72,000 | 388,800 | 5.4000 | 1.659 | 1.643 | 1.659 | 1.659 | 1.659 | 234,396 | 1.6587 | 0.00% |
| 1996-10-24 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.450 | 38,000 | 205,700 | 5.4132 | 1.659 | 1.659 | 1.674 | 1.659 | 1.674 | 123,709 | 1.6628 | -0.92% |
| 1996-10-23 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 64,250 | 348,400 | 5.4226 | 1.674 | 1.659 | 1.674 | 1.659 | 1.674 | 209,166 | 1.6657 | -0.91% |
| 1996-10-22 | 0 | 5.500 | 5.450 | 5.500 | 5.450 | 5.500 | 92,000 | 503,200 | 5.4696 | 1.689 | 1.674 | 1.689 | 1.674 | 1.689 | 299,506 | 1.6801 | 1.85% |
| 1996-10-18 | 0 | 5.400 | 5.400 | 5.600 | 5.400 | 5.500 | 297,200 | 1,622,780 | 5.4602 | 1.659 | 1.659 | 1.720 | 1.659 | 1.689 | 967,535 | 1.6772 | 0.00% |
| 1996-10-17 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 350,000 | 1,887,000 | 5.3914 | 1.659 | 1.643 | 1.674 | 1.643 | 1.659 | 1,139,425 | 1.6561 | 0.00% |
| 1996-10-16 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.450 | 582,000 | 3,153,900 | 5.4191 | 1.659 | 1.643 | 1.659 | 1.643 | 1.674 | 1,894,701 | 1.6646 | 0.93% |
| 1996-10-15 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 120,000 | 645,500 | 5.3792 | 1.643 | 1.643 | 1.659 | 1.643 | 1.659 | 390,660 | 1.6523 | 0.00% |
| 1996-10-14 | 0 | 5.350 | 5.250 | 5.350 | 5.300 | 5.350 | 64,000 | 339,400 | 5.3031 | 1.643 | 1.613 | 1.643 | 1.628 | 1.643 | 208,352 | 1.6290 | 1.90% |
| 1996-10-11 | 0 | 5.250 | 5.250 | 5.350 | 5.250 | 5.300 | 834,440 | 4,381,422 | 5.2507 | 1.613 | 1.613 | 1.643 | 1.613 | 1.628 | 2,716,519 | 1.6129 | -1.87% |
| 1996-10-10 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.643 | 1.613 | 1.643 | - | - | 0 | - | -0.93% |
| 1996-10-09 | 0 | 5.400 | 5.300 | 5.400 | 5.400 | 5.400 | 30,000 | 162,000 | 5.4000 | 1.659 | 1.628 | 1.659 | 1.659 | 1.659 | 97,665 | 1.6587 | 0.93% |
| 1996-10-08 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 40,000 | 215,000 | 5.3750 | 1.643 | 1.628 | 1.659 | 1.643 | 1.659 | 130,220 | 1.6511 | 0.00% |
| 1996-10-07 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 62,000 | 332,200 | 5.3581 | 1.643 | 1.628 | 1.643 | 1.643 | 1.659 | 201,841 | 1.6458 | 0.94% |
| 1996-10-04 | 0 | 5.300 | 5.200 | 5.400 | 5.300 | 5.350 | 36,000 | 191,600 | 5.3222 | 1.628 | 1.597 | 1.659 | 1.628 | 1.643 | 117,198 | 1.6348 | -0.93% |
| 1996-10-03 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.400 | 58,000 | 311,300 | 5.3672 | 1.643 | 1.643 | 1.659 | 1.643 | 1.659 | 188,819 | 1.6487 | 0.94% |
| 1996-10-02 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 70,000 | 371,000 | 5.3000 | 1.628 | 1.613 | 1.643 | 1.628 | 1.628 | 227,885 | 1.6280 | 0.00% |
| 1996-10-01 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 12,000 | 63,600 | 5.3000 | 1.628 | 1.628 | 1.643 | 1.628 | 1.628 | 39,066 | 1.6280 | 0.00% |
| 1996-09-30 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.300 | 78,000 | 412,000 | 5.2821 | 1.628 | 1.613 | 1.628 | 1.613 | 1.628 | 253,929 | 1.6225 | 0.95% |
| 1996-09-27 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.613 | 1.597 | 1.628 | 1.613 | 1.613 | 32,555 | 1.6127 | 0.00% |
| 1996-09-26 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.300 | 210,000 | 1,103,500 | 5.2548 | 1.613 | 1.597 | 1.628 | 1.613 | 1.628 | 683,655 | 1.6141 | 0.00% |
| 1996-09-25 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 46,001 | 241,505 | 5.2500 | 1.613 | 1.597 | 1.628 | 1.613 | 1.613 | 149,756 | 1.6127 | 0.96% |
| 1996-09-24 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 40,000 | 208,000 | 5.2000 | 1.597 | 1.597 | 1.613 | 1.597 | 1.597 | 130,220 | 1.5973 | -1.89% |
| 1996-09-23 | 0 | 5.300 | 5.200 | 5.400 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.628 | 1.597 | 1.659 | 1.628 | 1.628 | 65,110 | 1.6280 | 0.95% |
| 1996-09-20 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 40,000 | 210,000 | 5.2500 | 1.613 | 1.597 | 1.628 | 1.613 | 1.613 | 130,220 | 1.6127 | 0.00% |
| 1996-09-19 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 170,000 | 892,500 | 5.2500 | 1.613 | 1.597 | 1.628 | 1.613 | 1.613 | 553,435 | 1.6127 | 0.00% |
| 1996-09-18 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 10,000 | 52,500 | 5.2500 | 1.613 | 1.597 | 1.628 | 1.613 | 1.613 | 32,555 | 1.6127 | 0.00% |
| 1996-09-17 | 0 | 5.250 | 5.200 | 5.300 | 5.150 | 5.250 | 162,000 | 845,000 | 5.2160 | 1.613 | 1.597 | 1.628 | 1.582 | 1.613 | 527,391 | 1.6022 | 0.96% |
| 1996-09-16 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 90,000 | 468,000 | 5.2000 | 1.597 | 1.597 | 1.613 | 1.597 | 1.597 | 292,995 | 1.5973 | 0.97% |
| 1996-09-13 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.150 | 16,000 | 82,400 | 5.1500 | 1.582 | 1.567 | 1.597 | 1.582 | 1.582 | 52,088 | 1.5819 | -0.96% |
| 1996-09-12 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 50,000 | 260,000 | 5.2000 | 1.597 | 1.567 | 1.597 | 1.597 | 1.597 | 162,775 | 1.5973 | 0.00% |
| 1996-09-11 | 0 | 5.200 | 5.100 | 5.200 | - | - | 0 | 0 | - | 1.597 | 1.567 | 1.597 | - | - | 0 | - | 0.00% |
| 1996-09-10 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 16,000 | 83,200 | 5.2000 | 1.597 | 1.582 | 1.613 | 1.597 | 1.597 | 52,088 | 1.5973 | 0.00% |
| 1996-09-09 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 36,000 | 187,200 | 5.2000 | 1.597 | 1.597 | 1.613 | 1.597 | 1.597 | 117,198 | 1.5973 | 0.00% |
| 1996-09-06 | 0 | 5.200 | 5.150 | 5.350 | 5.150 | 5.350 | 126,000 | 653,300 | 5.1849 | 1.597 | 1.582 | 1.643 | 1.582 | 1.643 | 410,193 | 1.5927 | 0.00% |
| 1996-09-05 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.250 | 48,000 | 250,000 | 5.2083 | 1.597 | 1.582 | 1.597 | 1.597 | 1.613 | 156,264 | 1.5999 | 0.00% |
| 1996-09-04 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.200 | 212,000 | 1,102,400 | 5.2000 | 1.597 | 1.582 | 1.613 | 1.597 | 1.597 | 690,166 | 1.5973 | 0.97% |
| 1996-09-03 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.200 | 241,320 | 1,243,568 | 5.1532 | 1.582 | 1.567 | 1.597 | 1.582 | 1.597 | 785,617 | 1.5829 | -0.96% |
| 1996-09-02 | 0 | 5.200 | 5.150 | 5.250 | - | - | 0 | 0 | - | 1.597 | 1.582 | 1.613 | - | - | 0 | - | 0.00% |
| 1996-08-30 | 0 | 5.200 | 5.100 | 5.200 | 5.200 | 5.200 | 4,000 | 20,800 | 5.2000 | 1.597 | 1.567 | 1.597 | 1.597 | 1.597 | 13,022 | 1.5973 | -0.19% |
| 1996-08-29 | 0 | 5.350 | 5.350 | 5.400 | 5.350 | 5.450 | 166,200 | 897,930 | 5.4027 | 1.600 | 1.600 | 1.615 | 1.600 | 1.630 | 555,603 | 1.6161 | -0.93% |
| 1996-08-28 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.400 | 842,000 | 4,538,800 | 5.3905 | 1.615 | 1.600 | 1.630 | 1.585 | 1.615 | 2,814,789 | 1.6125 | 0.93% |
| 1996-08-27 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.400 | 228,000 | 1,220,900 | 5.3548 | 1.600 | 1.585 | 1.615 | 1.600 | 1.615 | 762,199 | 1.6018 | 0.94% |
| 1996-08-23 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.585 | 1.570 | 1.585 | 1.585 | 1.585 | 66,860 | 1.5854 | 0.00% |
| 1996-08-22 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 76,000 | 401,800 | 5.2868 | 1.585 | 1.585 | 1.600 | 1.570 | 1.585 | 254,066 | 1.5815 | 1.92% |
| 1996-08-21 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.200 | 265,000 | 1,377,850 | 5.1994 | 1.555 | 1.555 | 1.570 | 1.555 | 1.555 | 885,890 | 1.5553 | 0.00% |
| 1996-08-20 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 556,000 | 2,881,000 | 5.1817 | 1.555 | 1.541 | 1.555 | 1.541 | 1.555 | 1,858,697 | 1.5500 | 0.00% |
| 1996-08-19 | 0 | 5.200 | 5.150 | 5.250 | 5.200 | 5.300 | 210,000 | 1,095,000 | 5.2143 | 1.555 | 1.541 | 1.570 | 1.555 | 1.585 | 702,026 | 1.5598 | -1.89% |
| 1996-08-16 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.585 | 1.570 | 1.600 | - | - | 0 | - | 0.00% |
| 1996-08-15 | 0 | 5.300 | 5.250 | 5.300 | - | - | 0 | 0 | - | 1.585 | 1.570 | 1.585 | - | - | 0 | - | 0.00% |
| 1996-08-14 | 0 | 5.300 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.585 | 1.570 | 1.600 | - | - | 0 | - | 0.00% |
| 1996-08-13 | 0 | 5.300 | 5.250 | 5.350 | 5.300 | 5.300 | 20,000 | 106,000 | 5.3000 | 1.585 | 1.570 | 1.600 | 1.585 | 1.585 | 66,860 | 1.5854 | -0.93% |
| 1996-08-12 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.350 | 14,000 | 74,900 | 5.3500 | 1.600 | 1.585 | 1.600 | 1.600 | 1.600 | 46,802 | 1.6004 | 0.94% |
| 1996-08-09 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 48,000 | 257,400 | 5.3625 | 1.585 | 1.585 | 1.600 | 1.585 | 1.615 | 160,463 | 1.6041 | -1.85% |
| 1996-08-08 | 0 | 5.400 | 5.250 | 5.400 | 5.350 | 5.400 | 58,000 | 311,500 | 5.3707 | 1.615 | 1.570 | 1.615 | 1.600 | 1.615 | 193,893 | 1.6066 | 2.86% |
| 1996-08-07 | 0 | 5.250 | 5.200 | 5.300 | 5.250 | 5.250 | 4,000 | 21,000 | 5.2500 | 1.570 | 1.555 | 1.585 | 1.570 | 1.570 | 13,372 | 1.5705 | -0.94% |
| 1996-08-06 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 6,000 | 31,800 | 5.3000 | 1.585 | 1.570 | 1.585 | 1.585 | 1.585 | 20,058 | 1.5854 | 0.00% |
| 1996-08-05 | 0 | 5.300 | 5.200 | 5.300 | 5.250 | 5.350 | 38,640 | 204,896 | 5.3027 | 1.585 | 1.555 | 1.585 | 1.570 | 1.600 | 129,173 | 1.5862 | -0.93% |
| 1996-08-02 | 0 | 5.350 | 5.250 | 5.350 | - | - | 0 | 0 | - | 1.600 | 1.570 | 1.600 | - | - | 0 | - | 0.00% |
| 1996-08-01 | 0 | 5.350 | 5.200 | 5.350 | 5.250 | 5.350 | 154,000 | 809,600 | 5.2571 | 1.600 | 1.555 | 1.600 | 1.570 | 1.600 | 514,819 | 1.5726 | 1.90% |
| 1996-07-31 | 0 | 5.250 | 5.200 | 5.300 | 5.200 | 5.250 | 40,000 | 209,000 | 5.2250 | 1.570 | 1.555 | 1.585 | 1.555 | 1.570 | 133,719 | 1.5630 | 1.94% |
| 1996-07-30 | 0 | 5.150 | 5.100 | 5.250 | 5.150 | 5.250 | 100,000 | 520,000 | 5.2000 | 1.541 | 1.526 | 1.570 | 1.541 | 1.570 | 334,298 | 1.5555 | -2.83% |
| 1996-07-29 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 1,630,000 | 8,719,500 | 5.3494 | 1.585 | 1.585 | 1.615 | 1.585 | 1.600 | 5,449,057 | 1.6002 | -0.93% |
| 1996-07-26 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 50,000 | 268,000 | 5.3600 | 1.600 | 1.585 | 1.600 | 1.600 | 1.615 | 167,149 | 1.6034 | -0.93% |
| 1996-07-25 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 44,000 | 237,600 | 5.4000 | 1.615 | 1.600 | 1.615 | 1.615 | 1.615 | 147,091 | 1.6153 | -0.92% |
| 1996-07-24 | 0 | 5.450 | 5.300 | 5.450 | 5.450 | 5.450 | 30,000 | 163,500 | 5.4500 | 1.630 | 1.585 | 1.630 | 1.630 | 1.630 | 100,289 | 1.6303 | -0.91% |
| 1996-07-23 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 50,000 | 275,000 | 5.5000 | 1.645 | 1.630 | 1.660 | 1.645 | 1.645 | 167,149 | 1.6452 | -0.90% |
| 1996-07-22 | 0 | 5.550 | 5.500 | 5.550 | - | - | 0 | 0 | - | 1.660 | 1.645 | 1.660 | - | - | 0 | - | 0.00% |
| 1996-07-19 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.550 | 66,000 | 363,300 | 5.5045 | 1.660 | 1.630 | 1.660 | 1.645 | 1.660 | 220,637 | 1.6466 | 0.91% |
| 1996-07-18 | 0 | 5.500 | 5.450 | 5.550 | 5.500 | 5.500 | 20,000 | 110,000 | 5.5000 | 1.645 | 1.630 | 1.660 | 1.645 | 1.645 | 66,860 | 1.6452 | 0.92% |
| 1996-07-17 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.450 | 88,000 | 479,600 | 5.4500 | 1.630 | 1.630 | 1.645 | 1.630 | 1.630 | 294,182 | 1.6303 | 0.00% |
| 1996-07-16 | 0 | 5.450 | 5.400 | 5.550 | - | - | 0 | 0 | - | 1.630 | 1.615 | 1.660 | - | - | 0 | - | 0.00% |
| 1996-07-15 | 0 | 5.450 | 5.500 | 5.550 | 5.450 | 5.500 | 54,000 | 295,600 | 5.4741 | 1.630 | 1.645 | 1.660 | 1.630 | 1.645 | 180,521 | 1.6375 | -1.80% |
| 1996-07-12 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.700 | 292,000 | 1,636,200 | 5.6034 | 1.660 | 1.660 | 1.675 | 1.660 | 1.705 | 976,150 | 1.6762 | -4.31% |
| 1996-07-11 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 5.800 | 161,440 | 933,420 | 5.7818 | 1.735 | 1.720 | 1.750 | 1.720 | 1.735 | 539,691 | 1.7295 | 1.75% |
| 1996-07-10 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.850 | 368,000 | 2,121,800 | 5.7658 | 1.705 | 1.690 | 1.720 | 1.690 | 1.750 | 1,230,217 | 1.7247 | -0.87% |
| 1996-07-09 | 0 | 5.750 | 5.700 | 5.800 | 5.450 | 5.800 | 376,000 | 2,116,700 | 5.6295 | 1.720 | 1.705 | 1.735 | 1.630 | 1.735 | 1,256,960 | 1.6840 | 1.77% |
| 1996-07-08 | 0 | 5.650 | 5.600 | 5.700 | 5.450 | 5.700 | 420,000 | 2,347,200 | 5.5886 | 1.690 | 1.675 | 1.705 | 1.630 | 1.705 | 1,404,052 | 1.6717 | 0.89% |
| 1996-07-05 | 0 | 5.600 | 5.550 | 5.600 | 5.450 | 5.700 | 564,000 | 3,141,500 | 5.5700 | 1.675 | 1.660 | 1.675 | 1.630 | 1.705 | 1,885,441 | 1.6662 | 0.90% |
| 1996-07-04 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.800 | 246,000 | 1,369,700 | 5.5679 | 1.660 | 1.660 | 1.675 | 1.645 | 1.735 | 822,373 | 1.6655 | 0.91% |
| 1996-07-03 | 0 | 5.500 | 5.500 | 5.650 | 5.450 | 5.700 | 676,000 | 3,793,300 | 5.6114 | 1.645 | 1.645 | 1.690 | 1.630 | 1.705 | 2,259,854 | 1.6786 | -0.90% |
| 1996-07-02 | 0 | 5.550 | 5.550 | 5.700 | 5.550 | 5.650 | 24,000 | 134,900 | 5.6208 | 1.660 | 1.660 | 1.705 | 1.660 | 1.690 | 80,232 | 1.6814 | 0.00% |
| 1996-07-01 | 0 | 5.550 | 5.550 | 5.650 | 5.450 | 5.550 | 42,000 | 232,900 | 5.5452 | 1.660 | 1.660 | 1.690 | 1.630 | 1.660 | 140,405 | 1.6588 | 0.00% |
| 1996-06-28 | 0 | 5.550 | 5.550 | 5.650 | 5.550 | 5.650 | 26,000 | 145,900 | 5.6115 | 1.660 | 1.660 | 1.690 | 1.660 | 1.690 | 86,917 | 1.6786 | 0.00% |
| 1996-06-27 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.650 | 73,000 | 408,900 | 5.6014 | 1.660 | 1.660 | 1.675 | 1.660 | 1.690 | 244,038 | 1.6756 | -2.63% |
| 1996-06-26 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 100,000 | 565,200 | 5.6520 | 1.705 | 1.675 | 1.705 | 1.675 | 1.705 | 334,298 | 1.6907 | 3.64% |
| 1996-06-25 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 42,000 | 232,600 | 5.5381 | 1.645 | 1.645 | 1.660 | 1.645 | 1.660 | 140,405 | 1.6566 | -0.90% |
| 1996-06-24 | 0 | 5.550 | 5.450 | 5.550 | - | - | 0 | 0 | - | 1.660 | 1.630 | 1.660 | - | - | 0 | - | 0.00% |
| 1996-06-21 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 66,000 | 363,500 | 5.5076 | 1.660 | 1.645 | 1.660 | 1.645 | 1.660 | 220,637 | 1.6475 | 0.00% |
| 1996-06-19 | 0 | 5.550 | 5.500 | 5.550 | 5.500 | 5.550 | 172,000 | 946,600 | 5.5035 | 1.660 | 1.645 | 1.660 | 1.645 | 1.660 | 574,993 | 1.6463 | 0.91% |
| 1996-06-18 | 0 | 5.500 | 5.450 | 5.500 | 5.500 | 5.500 | 184,000 | 1,012,000 | 5.5000 | 1.645 | 1.630 | 1.645 | 1.645 | 1.645 | 615,108 | 1.6452 | 0.00% |
| 1996-06-14 | 0 | 5.500 | 5.450 | 5.500 | 5.400 | 5.650 | 110,000 | 606,100 | 5.5100 | 1.645 | 1.630 | 1.645 | 1.615 | 1.690 | 367,728 | 1.6482 | -1.79% |
| 1996-06-13 | 0 | 5.600 | 5.550 | 5.600 | 5.500 | 5.600 | 44,000 | 243,800 | 5.5409 | 1.675 | 1.660 | 1.675 | 1.645 | 1.675 | 147,091 | 1.6575 | -2.61% |
| 1996-06-12 | 0 | 5.750 | 5.600 | 5.750 | - | - | 0 | 0 | - | 1.720 | 1.675 | 1.720 | - | - | 0 | - | 0.00% |
| 1996-06-11 | 0 | 5.750 | 5.700 | 5.750 | - | - | 0 | 0 | - | 1.720 | 1.705 | 1.720 | - | - | 0 | - | 0.00% |
| 1996-06-10 | 0 | 5.750 | 5.750 | 5.900 | 5.750 | 5.750 | 10,000 | 57,500 | 5.7500 | 1.720 | 1.720 | 1.765 | 1.720 | 1.720 | 33,430 | 1.7200 | -2.54% |
| 1996-06-07 | 0 | 5.900 | 5.750 | 5.900 | - | - | 0 | 0 | - | 1.765 | 1.720 | 1.765 | - | - | 0 | - | 0.00% |
| 1996-06-06 | 0 | 5.900 | 5.700 | 5.900 | 5.800 | 5.900 | 26,000 | 151,400 | 5.8231 | 1.765 | 1.705 | 1.765 | 1.735 | 1.765 | 86,917 | 1.7419 | 0.00% |
| 1996-06-05 | 0 | 5.900 | 5.700 | 5.900 | 5.700 | 5.900 | 76,000 | 438,300 | 5.7671 | 1.765 | 1.705 | 1.765 | 1.705 | 1.765 | 254,066 | 1.7251 | 0.85% |
| 1996-06-04 | 0 | 5.850 | 5.700 | 5.900 | - | - | 0 | 0 | - | 1.750 | 1.705 | 1.765 | - | - | 0 | - | 0.00% |
| 1996-06-03 | 0 | 5.850 | 5.650 | 5.900 | 5.700 | 5.850 | 22,000 | 126,400 | 5.7455 | 1.750 | 1.690 | 1.765 | 1.705 | 1.750 | 73,546 | 1.7187 | -0.85% |
| 1996-05-31 | 0 | 5.900 | 5.800 | 5.900 | - | - | 0 | 0 | - | 1.765 | 1.735 | 1.765 | - | - | 0 | - | 0.00% |
| 1996-05-30 | 0 | 5.900 | 5.750 | 5.950 | 5.900 | 5.900 | 4,000 | 23,600 | 5.9000 | 1.765 | 1.720 | 1.780 | 1.765 | 1.765 | 13,372 | 1.7649 | 1.72% |
| 1996-05-29 | 0 | 5.800 | 5.800 | 5.900 | - | - | 0 | 0 | - | 1.735 | 1.735 | 1.765 | - | - | 0 | - | 0.00% |
| 1996-05-28 | 0 | 5.800 | 5.800 | 5.900 | 5.750 | 5.800 | 40,000 | 231,000 | 5.7750 | 1.735 | 1.735 | 1.765 | 1.720 | 1.735 | 133,719 | 1.7275 | 0.00% |
| 1996-05-27 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.800 | 32,000 | 185,600 | 5.8000 | 1.735 | 1.735 | 1.750 | 1.735 | 1.735 | 106,975 | 1.7350 | 0.00% |
| 1996-05-24 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 100,000 | 584,500 | 5.8450 | 1.735 | 1.735 | 1.750 | 1.735 | 1.750 | 334,298 | 1.7484 | -0.85% |
| 1996-05-23 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.850 | 82,000 | 479,700 | 5.8500 | 1.750 | 1.750 | 1.765 | 1.750 | 1.750 | 274,124 | 1.7499 | 0.86% |
| 1996-05-22 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 96,000 | 556,100 | 5.7927 | 1.735 | 1.735 | 1.750 | 1.720 | 1.750 | 320,926 | 1.7328 | 1.75% |
| 1996-05-21 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.700 | 42,000 | 238,800 | 5.6857 | 1.705 | 1.705 | 1.720 | 1.690 | 1.705 | 140,405 | 1.7008 | 0.00% |
| 1996-05-20 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.700 | 12,000 | 68,200 | 5.6833 | 1.705 | 1.705 | 1.720 | 1.690 | 1.705 | 40,116 | 1.7001 | 0.00% |
| 1996-05-17 | 0 | 5.700 | 5.550 | 5.800 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 1.705 | 1.660 | 1.735 | 1.705 | 1.705 | 33,430 | 1.7051 | 0.00% |
| 1996-05-16 | 0 | 5.700 | 5.550 | 5.700 | 5.700 | 5.700 | 11,600 | 65,720 | 5.6655 | 1.705 | 1.660 | 1.705 | 1.705 | 1.705 | 38,779 | 1.6948 | 0.00% |
| 1996-05-15 | 0 | 5.700 | 5.700 | 5.850 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 1.705 | 1.705 | 1.750 | 1.705 | 1.705 | 33,430 | 1.7051 | 0.00% |
| 1996-05-14 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 10,000 | 57,000 | 5.7000 | 1.705 | 1.690 | 1.735 | 1.705 | 1.705 | 33,430 | 1.7051 | 0.00% |
| 1996-05-13 | 0 | 5.700 | 5.600 | 5.800 | - | - | 0 | 0 | - | 1.705 | 1.675 | 1.735 | - | - | 0 | - | 0.00% |
| 1996-05-10 | 0 | 5.700 | 5.650 | 5.800 | 5.700 | 5.700 | 26,000 | 148,200 | 5.7000 | 1.705 | 1.690 | 1.735 | 1.705 | 1.705 | 86,917 | 1.7051 | 0.00% |
| 1996-05-09 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.750 | 54,000 | 308,700 | 5.7167 | 1.705 | 1.690 | 1.705 | 1.705 | 1.720 | 180,521 | 1.7101 | -1.72% |
| 1996-05-08 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.800 | 130,000 | 753,900 | 5.7992 | 1.735 | 1.720 | 1.735 | 1.720 | 1.735 | 434,587 | 1.7347 | 0.00% |
| 1996-05-07 | 0 | 5.800 | 5.750 | 5.850 | 5.700 | 5.800 | 50,000 | 288,000 | 5.7600 | 1.735 | 1.720 | 1.750 | 1.705 | 1.735 | 167,149 | 1.7230 | 0.87% |
| 1996-05-06 | 0 | 5.750 | - | 5.750 | 5.750 | 5.750 | 44,000 | 253,000 | 5.7500 | 1.720 | - | 1.720 | 1.720 | 1.720 | 147,091 | 1.7200 | -0.86% |
| 1996-05-03 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 5.800 | 60,000 | 346,500 | 5.7750 | 1.735 | 1.720 | 1.750 | 1.720 | 1.735 | 200,579 | 1.7275 | 0.87% |
| 1996-05-02 | 0 | 5.750 | 5.750 | 5.850 | 5.750 | 5.800 | 42,000 | 242,500 | 5.7738 | 1.720 | 1.720 | 1.750 | 1.720 | 1.735 | 140,405 | 1.7271 | -0.86% |
| 1996-05-01 | 0 | 5.800 | 5.750 | 5.850 | 5.750 | 5.800 | 82,000 | 474,100 | 5.7817 | 1.735 | 1.720 | 1.750 | 1.720 | 1.735 | 274,124 | 1.7295 | 1.75% |
| 1996-04-30 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.850 | 163,000 | 935,150 | 5.7371 | 1.705 | 1.705 | 1.720 | 1.705 | 1.750 | 544,906 | 1.7162 | -2.56% |
| 1996-04-29 | 0 | 5.850 | 5.850 | 5.900 | 5.750 | 5.900 | 474,000 | 2,768,000 | 5.8397 | 1.750 | 1.750 | 1.765 | 1.720 | 1.765 | 1,584,572 | 1.7468 | 2.63% |
| 1996-04-26 | 0 | 5.700 | 5.600 | 5.700 | 5.600 | 5.700 | 18,000 | 101,600 | 5.6444 | 1.705 | 1.675 | 1.705 | 1.675 | 1.705 | 60,174 | 1.6884 | 1.79% |
| 1996-04-25 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 124,000 | 692,900 | 5.5879 | 1.675 | 1.660 | 1.675 | 1.660 | 1.675 | 414,529 | 1.6715 | -2.61% |
| 1996-04-24 | 0 | 5.750 | 5.650 | 5.750 | 5.600 | 5.800 | 1,968,000 | 11,186,400 | 5.6841 | 1.720 | 1.690 | 1.720 | 1.675 | 1.735 | 6,578,984 | 1.7003 | 1.77% |
| 1996-04-23 | 0 | 5.650 | 5.600 | 5.700 | 5.400 | 5.650 | 256,000 | 1,423,400 | 5.5602 | 1.690 | 1.675 | 1.705 | 1.615 | 1.690 | 855,803 | 1.6632 | 5.61% |
| 1996-04-22 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.350 | 492,000 | 2,617,300 | 5.3197 | 1.600 | 1.600 | 1.615 | 1.570 | 1.600 | 1,644,746 | 1.5913 | 1.90% |
| 1996-04-19 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 66,000 | 347,732 | 5.2687 | 1.570 | 1.555 | 1.600 | 1.570 | 1.600 | 220,637 | 1.5760 | 0.00% |
| 1996-04-18 | 0 | 5.250 | 5.200 | 5.250 | 5.200 | 5.250 | 20,000 | 104,500 | 5.2250 | 1.570 | 1.555 | 1.570 | 1.555 | 1.570 | 66,860 | 1.5630 | -0.94% |
| 1996-04-17 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.300 | 14,000 | 74,200 | 5.3000 | 1.585 | 1.585 | 1.600 | 1.585 | 1.585 | 46,802 | 1.5854 | -0.93% |
| 1996-04-16 | 0 | 5.350 | 5.300 | 5.400 | 5.300 | 5.450 | 214,000 | 1,148,700 | 5.3678 | 1.600 | 1.585 | 1.615 | 1.585 | 1.630 | 715,398 | 1.6057 | 1.90% |
| 1996-04-15 | 0 | 5.250 | 5.250 | 5.300 | 5.150 | 5.300 | 632,000 | 3,275,200 | 5.1823 | 1.570 | 1.570 | 1.585 | 1.541 | 1.585 | 2,112,763 | 1.5502 | 1.94% |
| 1996-04-12 | 0 | 5.150 | 5.150 | 5.400 | 5.100 | 5.250 | 1,290,000 | 6,625,100 | 5.1357 | 1.541 | 1.541 | 1.615 | 1.526 | 1.570 | 4,312,444 | 1.5363 | -0.96% |
| 1996-04-11 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.300 | 240,000 | 1,258,300 | 5.2429 | 1.555 | 1.541 | 1.555 | 1.555 | 1.585 | 802,315 | 1.5683 | -3.70% |
| 1996-04-10 | 0 | 5.400 | 5.350 | 5.450 | 5.400 | 5.550 | 478,000 | 2,614,400 | 5.4695 | 1.615 | 1.600 | 1.630 | 1.615 | 1.660 | 1,597,944 | 1.6361 | -1.82% |
| 1996-04-09 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.550 | 290,000 | 1,597,500 | 5.5086 | 1.645 | 1.645 | 1.660 | 1.645 | 1.660 | 969,464 | 1.6478 | -3.51% |
| 1996-04-03 | 0 | 5.700 | 5.550 | 5.700 | - | - | 0 | 0 | - | 1.705 | 1.660 | 1.705 | - | - | 0 | - | 0.00% |
| 1996-04-02 | 0 | 5.700 | 5.600 | 5.700 | - | - | 0 | 0 | - | 1.705 | 1.675 | 1.705 | - | - | 0 | - | -0.87% |
| 1996-04-01 | 0 | 5.750 | - | 5.800 | - | - | 0 | 0 | - | 1.720 | - | 1.735 | - | - | 0 | - | 0.00% |
| 1996-03-29 | 0 | 5.750 | 5.600 | 5.850 | - | - | 660 | 3,498 | 5.3000 | 1.720 | 1.675 | 1.750 | - | - | 2,206 | 1.5854 | 0.00% |
| 1996-03-28 | 0 | 5.750 | 5.650 | 5.800 | - | - | 0 | 0 | - | 1.720 | 1.690 | 1.735 | - | - | 0 | - | 0.00% |
| 1996-03-27 | 0 | 5.750 | 5.650 | - | 5.650 | 5.750 | 40,000 | 227,400 | 5.6850 | 1.720 | 1.690 | - | 1.690 | 1.720 | 133,719 | 1.7006 | 1.77% |
| 1996-03-26 | 0 | 5.650 | - | 5.700 | 5.650 | 5.750 | 154,000 | 883,000 | 5.7338 | 1.690 | - | 1.705 | 1.690 | 1.720 | 514,819 | 1.7152 | 0.00% |
| 1996-03-25 | 0 | 5.650 | 5.650 | 5.850 | 5.650 | 5.800 | 26,620 | 152,117 | 5.7144 | 1.690 | 1.690 | 1.750 | 1.690 | 1.735 | 88,990 | 1.7094 | -0.88% |
| 1996-03-22 | 0 | 5.700 | 5.600 | 5.700 | 5.650 | 5.700 | 132,000 | 742,200 | 5.6227 | 1.705 | 1.675 | 1.705 | 1.690 | 1.705 | 441,273 | 1.6820 | 0.00% |
| 1996-03-21 | 0 | 5.700 | 5.650 | 5.750 | 5.600 | 5.700 | 100,000 | 564,000 | 5.6400 | 1.705 | 1.690 | 1.720 | 1.675 | 1.705 | 334,298 | 1.6871 | 0.88% |
| 1996-03-20 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.650 | 54,000 | 305,100 | 5.6500 | 1.690 | 1.690 | 1.705 | 1.690 | 1.690 | 180,521 | 1.6901 | 0.89% |
| 1996-03-19 | 0 | 5.600 | 5.550 | 5.600 | 5.600 | 5.600 | 20,800 | 116,200 | 5.5865 | 1.675 | 1.660 | 1.675 | 1.675 | 1.675 | 69,534 | 1.6711 | 1.82% |
| 1996-03-18 | 0 | 5.500 | 5.400 | 5.600 | 5.500 | 5.500 | 80,000 | 440,000 | 5.5000 | 1.645 | 1.615 | 1.675 | 1.645 | 1.645 | 267,438 | 1.6452 | 1.85% |
| 1996-03-15 | 0 | 5.400 | 5.400 | 5.500 | 5.400 | 5.500 | 106,000 | 577,400 | 5.4472 | 1.615 | 1.615 | 1.645 | 1.615 | 1.645 | 354,356 | 1.6294 | 1.89% |
| 1996-03-14 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 150,000 | 791,000 | 5.2733 | 1.585 | 1.585 | 1.600 | 1.570 | 1.585 | 501,447 | 1.5774 | 0.95% |
| 1996-03-13 | 0 | 5.250 | 5.150 | 5.300 | 5.100 | 5.250 | 172,000 | 892,000 | 5.1860 | 1.570 | 1.541 | 1.585 | 1.526 | 1.570 | 574,993 | 1.5513 | -0.94% |
| 1996-03-12 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.750 | 452,000 | 2,412,300 | 5.3369 | 1.585 | 1.570 | 1.585 | 1.570 | 1.720 | 1,511,027 | 1.5965 | 0.95% |
| 1996-03-11 | 0 | 5.250 | 5.250 | 5.400 | 5.200 | 5.500 | 148,000 | 786,600 | 5.3149 | 1.570 | 1.570 | 1.615 | 1.555 | 1.645 | 494,761 | 1.5899 | -8.70% |
| 1996-03-08 | 0 | 5.750 | 5.700 | 5.850 | 5.750 | 5.850 | 40,000 | 231,600 | 5.7900 | 1.720 | 1.705 | 1.750 | 1.720 | 1.750 | 133,719 | 1.7320 | -1.71% |
| 1996-03-07 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.900 | 462,000 | 2,705,000 | 5.8550 | 1.750 | 1.735 | 1.750 | 1.735 | 1.765 | 1,544,457 | 1.7514 | -0.85% |
| 1996-03-06 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 5.900 | 220,000 | 1,298,000 | 5.9000 | 1.765 | 1.765 | 1.795 | 1.765 | 1.765 | 735,456 | 1.7649 | -0.84% |
| 1996-03-05 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 60,000 | 357,000 | 5.9500 | 1.780 | 1.765 | 1.795 | 1.780 | 1.780 | 200,579 | 1.7798 | 0.85% |
| 1996-03-04 | 0 | 5.900 | 5.850 | 6.000 | 5.900 | 6.000 | 208,000 | 1,236,400 | 5.9442 | 1.765 | 1.750 | 1.795 | 1.765 | 1.795 | 695,340 | 1.7781 | -1.67% |
| 1996-03-01 | 0 | 6.000 | 5.950 | 6.050 | 5.900 | 6.050 | 428,000 | 2,563,100 | 5.9886 | 1.795 | 1.780 | 1.810 | 1.765 | 1.810 | 1,430,795 | 1.7914 | 2.56% |
| 1996-02-29 | 0 | 5.850 | 5.850 | 5.950 | 5.750 | 5.850 | 212,000 | 1,223,700 | 5.7722 | 1.750 | 1.750 | 1.780 | 1.720 | 1.750 | 708,712 | 1.7267 | 0.00% |
| 1996-02-28 | 0 | 5.850 | 5.700 | 5.850 | 5.700 | 5.900 | 42,000 | 241,300 | 5.7452 | 1.750 | 1.705 | 1.750 | 1.705 | 1.765 | 140,405 | 1.7186 | 2.63% |
| 1996-02-27 | 0 | 5.700 | 5.650 | 5.750 | 5.650 | 5.800 | 142,000 | 811,900 | 5.7176 | 1.705 | 1.690 | 1.720 | 1.690 | 1.735 | 474,703 | 1.7103 | -1.72% |
| 1996-02-26 | 0 | 5.800 | 5.750 | 5.800 | - | - | 50,000 | 305,000 | 6.1000 | 1.735 | 1.720 | 1.735 | - | - | 167,149 | 1.8247 | -2.52% |
| 1996-02-23 | 0 | 5.950 | 5.800 | 6.000 | 5.800 | 6.100 | 296,000 | 1,761,300 | 5.9503 | 1.780 | 1.735 | 1.795 | 1.735 | 1.825 | 989,522 | 1.7800 | -2.46% |
| 1996-02-22 | 0 | 6.100 | 6.100 | 6.150 | 5.800 | 6.100 | 1,122,071 | 6,748,619 | 6.0144 | 1.825 | 1.825 | 1.840 | 1.735 | 1.825 | 3,751,061 | 1.7991 | 4.27% |
| 1996-02-16 | 0 | 5.850 | 5.750 | 5.850 | 5.500 | 5.850 | 726,400 | 4,155,760 | 5.7210 | 1.750 | 1.720 | 1.750 | 1.645 | 1.750 | 2,428,341 | 1.7114 | 6.36% |
| 1996-02-15 | 0 | 5.500 | 5.450 | 5.500 | 5.200 | 5.500 | 1,134,981 | 6,155,101 | 5.4231 | 1.645 | 1.630 | 1.645 | 1.555 | 1.645 | 3,794,219 | 1.6222 | 8.91% |
| 1996-02-14 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 804,000 | 4,091,100 | 5.0884 | 1.511 | 1.511 | 1.526 | 1.511 | 1.541 | 2,687,756 | 1.5221 | -0.98% |
| 1996-02-13 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 738,000 | 3,760,300 | 5.0953 | 1.526 | 1.511 | 1.526 | 1.511 | 1.541 | 2,467,119 | 1.5242 | 0.00% |
| 1996-02-12 | 0 | 5.100 | 5.100 | 5.200 | 4.975 | 5.100 | 1,282,000 | 6,455,250 | 5.0353 | 1.526 | 1.526 | 1.555 | 1.488 | 1.526 | 4,285,700 | 1.5062 | 2.00% |
| 1996-02-09 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.150 | 1,002,000 | 5,071,000 | 5.0609 | 1.496 | 1.488 | 1.496 | 1.496 | 1.541 | 3,349,666 | 1.5139 | -2.91% |
| 1996-02-08 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.350 | 500,520 | 2,608,100 | 5.2108 | 1.541 | 1.526 | 1.555 | 1.541 | 1.600 | 1,673,228 | 1.5587 | -2.83% |
| 1996-02-07 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 172,000 | 913,700 | 5.3122 | 1.585 | 1.585 | 1.600 | 1.585 | 1.600 | 574,993 | 1.5891 | 0.00% |
| 1996-02-06 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.300 | 148,000 | 782,100 | 5.2845 | 1.585 | 1.585 | 1.600 | 1.555 | 1.585 | 494,761 | 1.5808 | -0.93% |
| 1996-02-05 | 0 | 5.350 | 5.300 | 5.400 | 5.350 | 5.350 | 136,000 | 727,600 | 5.3500 | 1.600 | 1.585 | 1.615 | 1.600 | 1.600 | 454,645 | 1.6004 | -0.93% |
| 1996-02-02 | 0 | 5.400 | 5.350 | 5.450 | 5.300 | 5.400 | 518,000 | 2,785,000 | 5.3764 | 1.615 | 1.600 | 1.630 | 1.585 | 1.615 | 1,731,664 | 1.6083 | 0.93% |
| 1996-02-01 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.450 | 168,000 | 901,000 | 5.3631 | 1.600 | 1.600 | 1.615 | 1.585 | 1.630 | 561,621 | 1.6043 | 0.94% |
| 1996-01-31 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.300 | 272,600 | 1,444,285 | 5.2982 | 1.585 | 1.570 | 1.600 | 1.570 | 1.585 | 911,296 | 1.5849 | 0.95% |
| 1996-01-30 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 46,200 | 242,400 | 5.2468 | 1.570 | 1.570 | 1.585 | 1.555 | 1.570 | 154,446 | 1.5695 | -0.94% |
| 1996-01-29 | 0 | 5.300 | 5.250 | 5.300 | - | - | 0 | 0 | - | 1.585 | 1.570 | 1.585 | - | - | 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 | 1.585 | 1.585 | 1.615 | 1.555 | 1.615 | 3,417,595 | 1.5895 | 1.92% |
| 1996-01-25 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.400 | 714,000 | 3,745,200 | 5.2454 | 1.555 | 1.541 | 1.555 | 1.541 | 1.615 | 2,386,888 | 1.5691 | 0.97% |
| 1996-01-24 | 0 | 5.150 | 5.050 | 5.150 | 4.900 | 5.150 | 442,000 | 2,194,400 | 4.9647 | 1.541 | 1.511 | 1.541 | 1.466 | 1.541 | 1,477,597 | 1.4851 | 4.57% |
| 1996-01-23 | 0 | 4.925 | 4.900 | 4.950 | 4.900 | 4.925 | 488,000 | 2,392,800 | 4.9033 | 1.473 | 1.466 | 1.481 | 1.466 | 1.473 | 1,631,374 | 1.4667 | 1.55% |
| 1996-01-22 | 0 | 4.850 | 4.850 | 4.900 | 4.850 | 4.950 | 46,000 | 224,000 | 4.8696 | 1.451 | 1.451 | 1.466 | 1.451 | 1.481 | 153,777 | 1.4567 | 0.00% |
| 1996-01-19 | 0 | 4.850 | 4.800 | 4.850 | 4.775 | 4.850 | 64,000 | 307,750 | 4.8086 | 1.451 | 1.436 | 1.451 | 1.428 | 1.451 | 213,951 | 1.4384 | 1.57% |
| 1996-01-18 | 0 | 4.775 | 4.700 | 4.775 | 4.750 | 4.800 | 184,000 | 877,000 | 4.7663 | 1.428 | 1.406 | 1.428 | 1.421 | 1.436 | 615,108 | 1.4258 | -0.52% |
| 1996-01-17 | 0 | 4.800 | 4.700 | 4.825 | 4.800 | 4.875 | 230,000 | 1,116,750 | 4.8554 | 1.436 | 1.406 | 1.443 | 1.436 | 1.458 | 768,885 | 1.4524 | -1.03% |
| 1996-01-16 | 0 | 4.850 | 4.825 | 4.900 | 4.700 | 4.850 | 390,400 | 1,864,810 | 4.7767 | 1.451 | 1.443 | 1.466 | 1.406 | 1.451 | 1,305,099 | 1.4289 | 3.74% |
| 1996-01-15 | 0 | 4.675 | 4.650 | 4.700 | 4.600 | 4.675 | 584,590 | 2,706,076 | 4.6290 | 1.398 | 1.391 | 1.406 | 1.376 | 1.398 | 1,954,273 | 1.3847 | 1.63% |
| 1996-01-12 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.650 | 104,000 | 480,900 | 4.6240 | 1.376 | 1.376 | 1.383 | 1.376 | 1.391 | 347,670 | 1.3832 | 1.10% |
| 1996-01-11 | 0 | 4.550 | 4.550 | - | - | - | 0 | 0 | - | 1.361 | 1.361 | - | - | - | 0 | - | 1.11% |
| 1996-01-10 | 0 | 4.500 | - | 4.650 | 4.500 | 4.600 | 12,000 | 54,200 | 4.5167 | 1.346 | - | 1.391 | 1.346 | 1.376 | 40,116 | 1.3511 | -3.23% |
| 1996-01-09 | 0 | 4.650 | 4.550 | 4.650 | - | - | 0 | 0 | - | 1.391 | 1.361 | 1.391 | - | - | 0 | - | 0.00% |
| 1996-01-08 | 0 | 4.650 | 4.600 | 4.700 | 4.600 | 4.650 | 196,000 | 904,450 | 4.6145 | 1.391 | 1.376 | 1.406 | 1.376 | 1.391 | 655,224 | 1.3804 | 2.20% |
| 1996-01-05 | 0 | 4.550 | 4.550 | 4.575 | 4.500 | 4.575 | 200,000 | 906,750 | 4.5338 | 1.361 | 1.361 | 1.369 | 1.346 | 1.369 | 668,596 | 1.3562 | 1.11% |
| 1996-01-04 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.500 | 46,000 | 207,000 | 4.5000 | 1.346 | 1.339 | 1.346 | 1.346 | 1.346 | 153,777 | 1.3461 | 0.00% |
| 1996-01-03 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.500 | 208,100 | 933,530 | 4.4860 | 1.346 | 1.346 | 1.354 | 1.331 | 1.346 | 695,674 | 1.3419 | 2.27% |
| 1996-01-02 | 0 | 4.400 | 4.400 | 4.475 | 4.400 | 4.450 | 80,000 | 354,900 | 4.4363 | 1.316 | 1.316 | 1.339 | 1.316 | 1.331 | 267,438 | 1.3270 | 0.00% |
| 1995-12-29 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.425 | 24,000 | 105,950 | 4.4146 | 1.316 | 1.316 | 1.324 | 1.316 | 1.324 | 80,232 | 1.3206 | 0.23% |
| 1995-12-28 | 0 | 4.450 | 4.425 | 4.475 | 4.425 | 4.450 | 32,000 | 142,100 | 4.4406 | 1.313 | 1.306 | 1.321 | 1.306 | 1.313 | 108,437 | 1.3104 | 0.00% |
| 1995-12-27 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.450 | 46,000 | 203,200 | 4.4174 | 1.313 | 1.298 | 1.313 | 1.298 | 1.313 | 155,879 | 1.3036 | -0.56% |
| 1995-12-22 | 0 | 4.475 | 4.450 | 4.500 | 4.475 | 4.475 | 10,000 | 44,750 | 4.4750 | 1.321 | 1.313 | 1.328 | 1.321 | 1.321 | 33,887 | 1.3206 | -1.65% |
| 1995-12-21 | 0 | 4.550 | 4.425 | 4.575 | - | - | 0 | 0 | - | 1.343 | 1.306 | 1.350 | - | - | 0 | - | 0.00% |
| 1995-12-20 | 0 | 4.550 | 4.500 | 4.575 | 4.400 | 4.550 | 326,000 | 1,467,600 | 4.5018 | 1.343 | 1.328 | 1.350 | 1.298 | 1.343 | 1,104,706 | 1.3285 | 3.41% |
| 1995-12-19 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.400 | 46,000 | 202,400 | 4.4000 | 1.298 | 1.291 | 1.298 | 1.298 | 1.298 | 155,879 | 1.2984 | 0.00% |
| 1995-12-18 | 0 | 4.400 | 4.400 | 4.600 | 4.400 | 4.425 | 92,000 | 405,700 | 4.4098 | 1.298 | 1.298 | 1.357 | 1.298 | 1.306 | 311,758 | 1.3013 | -0.56% |
| 1995-12-15 | 0 | 4.425 | 4.425 | 4.525 | 4.425 | 4.500 | 147,320 | 655,976 | 4.4527 | 1.306 | 1.306 | 1.335 | 1.306 | 1.328 | 499,219 | 1.3140 | -0.56% |
| 1995-12-14 | 0 | 4.450 | 4.450 | 4.500 | 4.425 | 4.500 | 30,000 | 133,800 | 4.4600 | 1.313 | 1.313 | 1.328 | 1.306 | 1.328 | 101,660 | 1.3162 | 0.56% |
| 1995-12-13 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.450 | 73,600 | 324,840 | 4.4136 | 1.306 | 1.306 | 1.313 | 1.298 | 1.313 | 249,406 | 1.3025 | 0.00% |
| 1995-12-12 | 0 | 4.425 | 4.425 | 4.475 | - | - | 0 | 0 | - | 1.306 | 1.306 | 1.321 | - | - | 0 | - | 0.57% |
| 1995-12-11 | 0 | 4.400 | 4.350 | 4.500 | - | - | 0 | 0 | - | 1.298 | 1.284 | 1.328 | - | - | 0 | - | 0.00% |
| 1995-12-08 | 0 | 4.400 | 4.350 | 4.500 | - | - | 0 | 0 | - | 1.298 | 1.284 | 1.328 | - | - | 0 | - | 0.00% |
| 1995-12-07 | 0 | 4.400 | 4.325 | 4.500 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.298 | 1.276 | 1.328 | 1.298 | 1.298 | 33,887 | 1.2984 | 0.57% |
| 1995-12-06 | 0 | 4.375 | 4.375 | 4.425 | 4.350 | 4.500 | 62,000 | 273,500 | 4.4113 | 1.291 | 1.291 | 1.306 | 1.284 | 1.328 | 210,098 | 1.3018 | -1.13% |
| 1995-12-05 | 0 | 4.425 | 4.425 | 4.500 | - | - | 0 | 0 | - | 1.306 | 1.306 | 1.328 | - | - | 0 | - | 0.00% |
| 1995-12-04 | 0 | 4.425 | 4.400 | 4.500 | 4.400 | 4.425 | 86,000 | 379,100 | 4.4081 | 1.306 | 1.298 | 1.328 | 1.298 | 1.306 | 291,426 | 1.3008 | 0.57% |
| 1995-12-01 | 0 | 4.400 | 4.350 | 4.425 | 4.400 | 4.450 | 130,000 | 575,250 | 4.4250 | 1.298 | 1.284 | 1.306 | 1.298 | 1.313 | 440,527 | 1.3058 | -1.12% |
| 1995-11-30 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 20,000 | 89,500 | 4.4750 | 1.313 | 1.313 | 1.328 | 1.313 | 1.328 | 67,773 | 1.3206 | -1.11% |
| 1995-11-29 | 0 | 4.500 | 4.400 | 4.500 | 4.400 | 4.500 | 60,000 | 268,150 | 4.4692 | 1.328 | 1.298 | 1.328 | 1.298 | 1.328 | 203,320 | 1.3189 | 2.27% |
| 1995-11-28 | 0 | 4.400 | 4.350 | 4.500 | 4.350 | 4.400 | 30,000 | 131,500 | 4.3833 | 1.298 | 1.284 | 1.328 | 1.284 | 1.298 | 101,660 | 1.2935 | 1.15% |
| 1995-11-27 | 0 | 4.350 | 4.275 | 4.400 | - | - | 0 | 0 | - | 1.284 | 1.262 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-11-24 | 0 | 4.350 | 4.200 | 4.400 | 4.350 | 4.350 | 18,000 | 76,550 | 4.2528 | 1.284 | 1.239 | 1.298 | 1.284 | 1.284 | 60,996 | 1.2550 | 2.96% |
| 1995-11-23 | 0 | 4.225 | 4.225 | 4.400 | - | - | 0 | 0 | - | 1.247 | 1.247 | 1.298 | - | - | 0 | - | 0.00% |
| 1995-11-22 | 0 | 4.225 | 4.200 | - | - | - | 0 | 0 | - | 1.247 | 1.239 | - | - | - | 0 | - | 0.00% |
| 1995-11-21 | 0 | 4.225 | 4.225 | 4.300 | 4.225 | 4.225 | 3,000 | 12,525 | 4.1750 | 1.247 | 1.247 | 1.269 | 1.247 | 1.247 | 10,166 | 1.2320 | -1.74% |
| 1995-11-20 | 0 | 4.300 | 4.250 | 4.300 | 4.250 | 4.300 | 24,000 | 102,300 | 4.2625 | 1.269 | 1.254 | 1.269 | 1.254 | 1.269 | 81,328 | 1.2579 | 1.78% |
| 1995-11-17 | 0 | 4.225 | 4.225 | 4.325 | 4.225 | 4.225 | 36,000 | 152,100 | 4.2250 | 1.247 | 1.247 | 1.276 | 1.247 | 1.247 | 121,992 | 1.2468 | 0.00% |
| 1995-11-16 | 0 | 4.225 | 4.225 | - | 4.200 | 4.225 | 41,000 | 172,750 | 4.2134 | 1.247 | 1.247 | - | 1.239 | 1.247 | 138,935 | 1.2434 | 0.00% |
| 1995-11-15 | 0 | 4.225 | 4.175 | 4.250 | - | - | 0 | 0 | - | 1.247 | 1.232 | 1.254 | - | - | 0 | - | 0.00% |
| 1995-11-14 | 0 | 4.225 | 4.150 | - | 4.225 | 4.225 | 100,000 | 422,500 | 4.2250 | 1.247 | 1.225 | - | 1.247 | 1.247 | 338,867 | 1.2468 | 0.00% |
| 1995-11-13 | 0 | 4.225 | - | - | - | - | 400 | 1,620 | 4.0500 | 1.247 | - | - | - | - | 1,355 | 1.1952 | 0.00% |
| 1995-11-10 | 0 | 4.225 | 4.200 | - | 4.225 | 4.250 | 31,000 | 131,050 | 4.2274 | 1.247 | 1.239 | - | 1.247 | 1.254 | 105,049 | 1.2475 | -1.17% |
| 1995-11-09 | 0 | 4.275 | 4.250 | 4.350 | 4.275 | 4.325 | 38,000 | 163,300 | 4.2974 | 1.262 | 1.254 | 1.284 | 1.262 | 1.276 | 128,769 | 1.2682 | -0.58% |
| 1995-11-08 | 0 | 4.300 | 4.275 | 4.325 | 4.300 | 4.350 | 65,600 | 283,330 | 4.3191 | 1.269 | 1.262 | 1.276 | 1.269 | 1.284 | 222,297 | 1.2746 | -1.71% |
| 1995-11-07 | 0 | 4.375 | 4.375 | 4.425 | 4.375 | 4.425 | 126,000 | 556,200 | 4.4143 | 1.291 | 1.291 | 1.306 | 1.291 | 1.306 | 426,972 | 1.3027 | -1.13% |
| 1995-11-06 | 0 | 4.425 | 4.350 | 4.450 | 4.425 | 4.425 | 108,000 | 477,900 | 4.4250 | 1.306 | 1.284 | 1.313 | 1.306 | 1.306 | 365,976 | 1.3058 | 0.00% |
| 1995-11-03 | 0 | 4.425 | 4.425 | 4.525 | 4.425 | 4.425 | 2,000 | 8,850 | 4.4250 | 1.306 | 1.306 | 1.335 | 1.306 | 1.306 | 6,777 | 1.3058 | 0.00% |
| 1995-11-02 | 0 | 4.425 | 4.425 | 4.525 | - | - | 28,000 | 123,900 | 4.4250 | 1.306 | 1.306 | 1.335 | - | - | 94,883 | 1.3058 | 0.57% |
| 1995-10-31 | 0 | 4.400 | 4.350 | 4.450 | 4.400 | 4.400 | 14,000 | 61,600 | 4.4000 | 1.298 | 1.284 | 1.313 | 1.298 | 1.298 | 47,441 | 1.2984 | 0.00% |
| 1995-10-30 | 0 | 4.400 | - | 4.500 | - | - | 0 | 0 | - | 1.298 | - | 1.328 | - | - | 0 | - | 0.00% |
| 1995-10-27 | 0 | 4.400 | 4.350 | 4.400 | 4.400 | 4.400 | 28,000 | 123,200 | 4.4000 | 1.298 | 1.284 | 1.298 | 1.298 | 1.298 | 94,883 | 1.2984 | -2.76% |
| 1995-10-26 | 0 | 4.525 | - | 4.550 | 4.525 | 4.550 | 134,000 | 607,950 | 4.5369 | 1.335 | - | 1.343 | 1.335 | 1.343 | 454,082 | 1.3389 | -0.55% |
| 1995-10-25 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.575 | 140,000 | 637,150 | 4.5511 | 1.343 | 1.343 | 1.350 | 1.343 | 1.350 | 474,414 | 1.3430 | 0.00% |
| 1995-10-24 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.550 | 484,000 | 2,202,200 | 4.5500 | 1.343 | 1.343 | 1.350 | 1.343 | 1.343 | 1,640,116 | 1.3427 | 0.55% |
| 1995-10-23 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.550 | 142,000 | 644,400 | 4.5380 | 1.335 | 1.335 | 1.343 | 1.335 | 1.343 | 481,191 | 1.3392 | -0.55% |
| 1995-10-20 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.575 | 212,000 | 966,150 | 4.5573 | 1.343 | 1.343 | 1.350 | 1.343 | 1.350 | 718,398 | 1.3449 | 0.00% |
| 1995-10-19 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.600 | 418,000 | 1,906,450 | 4.5609 | 1.343 | 1.343 | 1.350 | 1.343 | 1.357 | 1,416,464 | 1.3459 | -0.55% |
| 1995-10-18 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.600 | 327,280 | 1,497,732 | 4.5763 | 1.350 | 1.343 | 1.357 | 1.343 | 1.357 | 1,109,044 | 1.3505 | 0.00% |
| 1995-10-17 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.575 | 465,600 | 2,123,040 | 4.5598 | 1.350 | 1.343 | 1.357 | 1.343 | 1.350 | 1,577,765 | 1.3456 | 1.67% |
| 1995-10-16 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.525 | 298,000 | 1,341,950 | 4.5032 | 1.328 | 1.321 | 1.328 | 1.321 | 1.335 | 1,009,824 | 1.3289 | 1.12% |
| 1995-10-13 | 0 | 4.450 | 4.425 | 4.475 | 4.400 | 4.450 | 390,000 | 1,730,600 | 4.4374 | 1.313 | 1.306 | 1.321 | 1.298 | 1.313 | 1,321,581 | 1.3095 | 1.71% |
| 1995-10-12 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.400 | 264,000 | 1,154,400 | 4.3727 | 1.291 | 1.284 | 1.298 | 1.284 | 1.298 | 894,609 | 1.2904 | 2.34% |
| 1995-10-11 | 0 | 4.275 | 4.250 | 4.300 | 4.250 | 4.275 | 80,000 | 340,650 | 4.2581 | 1.262 | 1.254 | 1.269 | 1.254 | 1.262 | 271,094 | 1.2566 | 1.79% |
| 1995-10-10 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 1.239 | 1.239 | 1.247 | 1.239 | 1.239 | 101,660 | 1.2394 | -0.59% |
| 1995-10-09 | 0 | 4.225 | 4.200 | 4.250 | 4.225 | 4.225 | 100,000 | 422,500 | 4.2250 | 1.247 | 1.239 | 1.254 | 1.247 | 1.247 | 338,867 | 1.2468 | 0.60% |
| 1995-10-06 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.200 | 270,000 | 1,134,000 | 4.2000 | 1.239 | 1.232 | 1.239 | 1.239 | 1.239 | 914,941 | 1.2394 | 0.00% |
| 1995-10-05 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 48,000 | 201,600 | 4.2000 | 1.239 | 1.239 | 1.254 | 1.239 | 1.239 | 162,656 | 1.2394 | 0.00% |
| 1995-10-04 | 0 | 4.200 | 4.150 | 4.250 | 4.150 | 4.200 | 39,200 | 163,780 | 4.1781 | 1.239 | 1.225 | 1.254 | 1.225 | 1.239 | 132,836 | 1.2330 | 1.20% |
| 1995-10-03 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.200 | 170,000 | 710,400 | 4.1788 | 1.225 | 1.217 | 1.239 | 1.225 | 1.239 | 576,074 | 1.2332 | -1.19% |
| 1995-10-02 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.200 | 48,000 | 200,900 | 4.1854 | 1.239 | 1.232 | 1.239 | 1.232 | 1.239 | 162,656 | 1.2351 | 1.20% |
| 1995-09-29 | 0 | 4.150 | 4.150 | 4.175 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.225 | 1.225 | 1.232 | 1.225 | 1.225 | 33,887 | 1.2247 | 0.00% |
| 1995-09-28 | 0 | 4.150 | 4.100 | 4.200 | - | - | 0 | 0 | - | 1.225 | 1.210 | 1.239 | - | - | 0 | - | 0.00% |
| 1995-09-27 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.150 | 30,000 | 124,500 | 4.1500 | 1.225 | 1.217 | 1.239 | 1.225 | 1.225 | 101,660 | 1.2247 | 0.00% |
| 1995-09-26 | 0 | 4.150 | 4.100 | 4.175 | 4.125 | 4.175 | 100,000 | 415,200 | 4.1520 | 1.225 | 1.210 | 1.232 | 1.217 | 1.232 | 338,867 | 1.2253 | -1.19% |
| 1995-09-25 | 0 | 4.200 | 4.150 | 4.200 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.239 | 1.225 | 1.239 | 1.239 | 1.239 | 13,555 | 1.2394 | 1.20% |
| 1995-09-22 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.175 | 80,000 | 332,500 | 4.1563 | 1.225 | 1.225 | 1.239 | 1.225 | 1.232 | 271,094 | 1.2265 | 0.00% |
| 1995-09-21 | 0 | 4.150 | 4.150 | 4.200 | 4.150 | 4.200 | 76,000 | 318,100 | 4.1855 | 1.225 | 1.225 | 1.239 | 1.225 | 1.239 | 257,539 | 1.2352 | 0.00% |
| 1995-09-20 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.175 | 50,000 | 208,000 | 4.1600 | 1.225 | 1.225 | 1.254 | 1.225 | 1.232 | 169,433 | 1.2276 | -1.19% |
| 1995-09-19 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.200 | 50,800 | 213,200 | 4.1969 | 1.239 | 1.239 | 1.247 | 1.239 | 1.239 | 172,144 | 1.2385 | -1.18% |
| 1995-09-18 | 0 | 4.250 | 4.200 | 4.275 | - | - | 0 | 0 | - | 1.254 | 1.239 | 1.262 | - | - | 0 | - | 0.00% |
| 1995-09-15 | 0 | 4.250 | 4.200 | 4.250 | 4.200 | 4.250 | 34,000 | 143,300 | 4.2147 | 1.254 | 1.239 | 1.254 | 1.239 | 1.254 | 115,215 | 1.2438 | 1.19% |
| 1995-09-14 | 0 | 4.200 | 4.200 | 4.250 | 4.200 | 4.200 | 4,000 | 16,800 | 4.2000 | 1.239 | 1.239 | 1.254 | 1.239 | 1.239 | 13,555 | 1.2394 | 0.60% |
| 1995-09-13 | 0 | 4.175 | 4.175 | 4.250 | 4.150 | 4.200 | 22,000 | 92,050 | 4.1841 | 1.232 | 1.232 | 1.254 | 1.225 | 1.239 | 74,551 | 1.2347 | 0.00% |
| 1995-09-12 | 0 | 4.175 | 4.125 | 4.175 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.232 | 1.217 | 1.232 | 1.239 | 1.239 | 33,887 | 1.2394 | -0.60% |
| 1995-09-11 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.239 | 1.210 | 1.239 | 1.239 | 1.239 | 33,887 | 1.2394 | 0.00% |
| 1995-09-08 | 0 | 4.200 | 4.100 | 4.200 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.239 | 1.210 | 1.239 | 1.239 | 1.239 | 33,887 | 1.2394 | 0.60% |
| 1995-09-07 | 0 | 4.175 | 4.100 | 4.175 | 4.175 | 4.200 | 44,000 | 184,150 | 4.1852 | 1.232 | 1.210 | 1.232 | 1.232 | 1.239 | 149,101 | 1.2351 | 1.83% |
| 1995-09-06 | 0 | 4.100 | 4.075 | 4.125 | 4.050 | 4.100 | 103,410 | 421,199 | 4.0731 | 1.210 | 1.203 | 1.217 | 1.195 | 1.210 | 350,422 | 1.2020 | 1.23% |
| 1995-09-05 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 20,000 | 81,000 | 4.0500 | 1.195 | 1.188 | 1.195 | 1.195 | 1.195 | 67,773 | 1.1952 | 0.62% |
| 1995-09-04 | 0 | 4.025 | 3.950 | 4.100 | - | - | 0 | 0 | - | 1.188 | 1.166 | 1.210 | - | - | 0 | - | 0.00% |
| 1995-09-01 | 0 | 4.150 | 4.125 | 4.200 | 4.150 | 4.175 | 170,000 | 705,750 | 4.1515 | 1.188 | 1.181 | 1.202 | 1.188 | 1.195 | 593,964 | 1.1882 | 1.22% |
| 1995-08-31 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.100 | 4,000 | 16,400 | 4.1000 | 1.173 | 1.173 | 1.195 | 1.173 | 1.173 | 13,976 | 1.1735 | -1.20% |
| 1995-08-30 | 0 | 4.150 | 4.125 | 4.175 | 4.100 | 4.150 | 32,000 | 132,700 | 4.1469 | 1.188 | 1.181 | 1.195 | 1.173 | 1.188 | 111,805 | 1.1869 | 0.00% |
| 1995-08-29 | 0 | 4.150 | 4.150 | 4.225 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.188 | 1.188 | 1.209 | 1.188 | 1.188 | 34,939 | 1.1878 | -1.78% |
| 1995-08-25 | 0 | 4.225 | 4.175 | 4.225 | 4.125 | 4.225 | 16,000 | 67,000 | 4.1875 | 1.209 | 1.195 | 1.209 | 1.181 | 1.209 | 55,903 | 1.1985 | 1.81% |
| 1995-08-24 | 0 | 4.150 | 4.150 | 4.275 | 4.150 | 4.150 | 10,000 | 41,500 | 4.1500 | 1.188 | 1.188 | 1.224 | 1.188 | 1.188 | 34,939 | 1.1878 | -1.19% |
| 1995-08-23 | 0 | 4.200 | 4.175 | 4.225 | 4.200 | 4.200 | 30,000 | 126,000 | 4.2000 | 1.202 | 1.195 | 1.209 | 1.202 | 1.202 | 104,817 | 1.2021 | 0.60% |
| 1995-08-22 | 0 | 4.175 | 4.125 | 4.200 | 4.075 | 4.175 | 506,000 | 2,074,650 | 4.1001 | 1.195 | 1.181 | 1.202 | 1.166 | 1.195 | 1,767,917 | 1.1735 | 1.83% |
| 1995-08-21 | 0 | 4.100 | 4.075 | 4.100 | 4.050 | 4.100 | 130,000 | 532,100 | 4.0931 | 1.173 | 1.166 | 1.173 | 1.159 | 1.173 | 454,208 | 1.1715 | -0.61% |
| 1995-08-18 | 0 | 4.125 | 4.100 | 4.200 | 4.100 | 4.175 | 275,410 | 1,135,731 | 4.1238 | 1.181 | 1.173 | 1.202 | 1.173 | 1.195 | 962,257 | 1.1803 | -0.60% |
| 1995-08-17 | 0 | 4.150 | 4.150 | 4.250 | 4.150 | 4.150 | 62,000 | 257,300 | 4.1500 | 1.188 | 1.188 | 1.216 | 1.188 | 1.188 | 216,622 | 1.1878 | 1.22% |
| 1995-08-16 | 0 | 4.100 | 4.100 | 4.175 | 4.100 | 4.125 | 1,080,000 | 4,438,050 | 4.1093 | 1.173 | 1.173 | 1.195 | 1.173 | 1.181 | 3,773,421 | 1.1761 | 0.00% |
| 1995-08-15 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.175 | 482,000 | 1,987,950 | 4.1244 | 1.173 | 1.173 | 1.188 | 1.173 | 1.195 | 1,684,064 | 1.1804 | -1.80% |
| 1995-08-14 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.225 | 48,000 | 201,150 | 4.1906 | 1.195 | 1.188 | 1.202 | 1.195 | 1.209 | 167,708 | 1.1994 | -1.18% |
| 1995-08-11 | 0 | 4.225 | 4.225 | 4.250 | 4.225 | 4.350 | 216,000 | 919,850 | 4.2586 | 1.209 | 1.209 | 1.216 | 1.209 | 1.245 | 754,684 | 1.2189 | -2.31% |
| 1995-08-10 | 0 | 4.325 | 4.325 | 4.400 | 4.325 | 4.425 | 190,000 | 835,850 | 4.3992 | 1.238 | 1.238 | 1.259 | 1.238 | 1.266 | 663,843 | 1.2591 | -2.81% |
| 1995-08-09 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 62,000 | 276,900 | 4.4661 | 1.274 | 1.274 | 1.288 | 1.274 | 1.288 | 216,622 | 1.2783 | -1.11% |
| 1995-08-08 | 0 | 4.500 | 4.450 | 4.525 | 4.500 | 4.500 | 54,560 | 245,408 | 4.4979 | 1.288 | 1.274 | 1.295 | 1.288 | 1.288 | 190,628 | 1.2874 | -0.55% |
| 1995-08-07 | 0 | 4.525 | 4.450 | 4.550 | - | - | 0 | 0 | - | 1.295 | 1.274 | 1.302 | - | - | 0 | - | 0.00% |
| 1995-08-04 | 0 | 4.525 | 4.500 | 4.600 | 4.500 | 4.525 | 116,000 | 522,800 | 4.5069 | 1.295 | 1.288 | 1.317 | 1.288 | 1.295 | 405,293 | 1.2899 | 1.12% |
| 1995-08-03 | 0 | 4.475 | 4.475 | 4.500 | 4.450 | 4.500 | 46,000 | 205,200 | 4.4609 | 1.281 | 1.281 | 1.288 | 1.274 | 1.288 | 160,720 | 1.2768 | 1.13% |
| 1995-08-02 | 0 | 4.425 | 4.400 | 4.500 | 4.425 | 4.425 | 10,000 | 44,250 | 4.4250 | 1.266 | 1.259 | 1.288 | 1.266 | 1.266 | 34,939 | 1.2665 | -0.56% |
| 1995-08-01 | 0 | 4.450 | 4.425 | 4.500 | 4.450 | 4.450 | 30,000 | 133,500 | 4.4500 | 1.274 | 1.266 | 1.288 | 1.274 | 1.274 | 104,817 | 1.2736 | 0.00% |
| 1995-07-31 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 70,000 | 313,600 | 4.4800 | 1.274 | 1.274 | 1.288 | 1.274 | 1.288 | 244,574 | 1.2822 | -1.11% |
| 1995-07-28 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.500 | 60,000 | 269,500 | 4.4917 | 1.288 | 1.281 | 1.288 | 1.281 | 1.288 | 209,634 | 1.2856 | 1.69% |
| 1995-07-27 | 0 | 4.425 | 4.425 | 4.475 | 4.425 | 4.450 | 1,030,000 | 4,560,650 | 4.4278 | 1.266 | 1.266 | 1.281 | 1.266 | 1.274 | 3,598,725 | 1.2673 | 0.00% |
| 1995-07-26 | 0 | 4.425 | 4.400 | 4.450 | 4.400 | 4.425 | 34,000 | 150,350 | 4.4221 | 1.266 | 1.259 | 1.274 | 1.259 | 1.266 | 118,793 | 1.2656 | -0.56% |
| 1995-07-25 | 0 | 4.450 | 4.400 | 4.450 | 4.400 | 4.450 | 54,000 | 238,650 | 4.4194 | 1.274 | 1.259 | 1.274 | 1.259 | 1.274 | 188,671 | 1.2649 | 1.71% |
| 1995-07-24 | 0 | 4.375 | 4.375 | 4.425 | 4.375 | 4.450 | 220,000 | 971,050 | 4.4139 | 1.252 | 1.252 | 1.266 | 1.252 | 1.274 | 768,660 | 1.2633 | -1.13% |
| 1995-07-21 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.475 | 216,000 | 964,100 | 4.4634 | 1.266 | 1.266 | 1.288 | 1.266 | 1.281 | 754,684 | 1.2775 | -1.67% |
| 1995-07-20 | 0 | 4.500 | 4.425 | 4.525 | 4.400 | 4.500 | 36,000 | 161,200 | 4.4778 | 1.288 | 1.266 | 1.295 | 1.259 | 1.288 | 125,781 | 1.2816 | 0.00% |
| 1995-07-19 | 0 | 4.500 | 4.475 | 4.550 | 4.500 | 4.525 | 72,000 | 324,350 | 4.5049 | 1.288 | 1.281 | 1.302 | 1.288 | 1.295 | 251,561 | 1.2893 | -1.64% |
| 1995-07-18 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.575 | 64,000 | 290,000 | 4.5313 | 1.309 | 1.309 | 1.317 | 1.309 | 1.309 | 223,610 | 1.2969 | 0.00% |
| 1995-07-17 | 0 | 4.575 | 4.550 | 4.575 | 4.600 | 4.600 | 58,000 | 266,800 | 4.6000 | 1.309 | 1.302 | 1.309 | 1.317 | 1.317 | 202,647 | 1.3166 | -1.08% |
| 1995-07-14 | 0 | 4.625 | 4.575 | 4.650 | 4.550 | 4.625 | 332,000 | 1,526,400 | 4.5976 | 1.324 | 1.309 | 1.331 | 1.302 | 1.324 | 1,159,977 | 1.3159 | 2.78% |
| 1995-07-13 | 0 | 4.500 | 4.500 | 4.650 | 4.500 | 4.650 | 196,000 | 895,750 | 4.5702 | 1.288 | 1.288 | 1.331 | 1.288 | 1.331 | 684,806 | 1.3080 | 0.00% |
| 1995-07-12 | 0 | 4.500 | 4.500 | 4.550 | 4.475 | 4.550 | 22,000 | 99,350 | 4.5159 | 1.288 | 1.288 | 1.302 | 1.281 | 1.302 | 76,866 | 1.2925 | -1.10% |
| 1995-07-11 | 0 | 4.550 | 4.500 | 4.575 | 4.450 | 4.600 | 326,000 | 1,481,850 | 4.5456 | 1.302 | 1.288 | 1.309 | 1.274 | 1.317 | 1,139,014 | 1.3010 | 1.11% |
| 1995-07-10 | 0 | 4.500 | 4.500 | 4.550 | 4.400 | 4.550 | 454,000 | 2,046,150 | 4.5069 | 1.288 | 1.288 | 1.302 | 1.259 | 1.302 | 1,586,234 | 1.2899 | 2.27% |
| 1995-07-07 | 0 | 4.400 | 4.400 | 4.475 | 4.400 | 4.400 | 88,000 | 387,200 | 4.4000 | 1.259 | 1.259 | 1.281 | 1.259 | 1.259 | 307,464 | 1.2593 | 1.15% |
| 1995-07-06 | 0 | 4.350 | 4.350 | 4.400 | 4.350 | 4.525 | 156,000 | 693,650 | 4.4465 | 1.245 | 1.245 | 1.259 | 1.245 | 1.295 | 545,050 | 1.2726 | -3.33% |
| 1995-07-05 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.525 | 50,000 | 225,500 | 4.5100 | 1.288 | 1.281 | 1.288 | 1.288 | 1.295 | 174,695 | 1.2908 | 1.12% |
| 1995-07-04 | 0 | 4.450 | 4.400 | 4.500 | - | - | 4,000 | 17,600 | 4.4000 | 1.274 | 1.259 | 1.288 | - | - | 13,976 | 1.2593 | 0.00% |
| 1995-07-03 | 0 | 4.450 | 4.375 | 4.475 | 4.350 | 4.450 | 30,000 | 132,000 | 4.4000 | 1.274 | 1.252 | 1.281 | 1.245 | 1.274 | 104,817 | 1.2593 | 2.30% |
| 1995-06-30 | 0 | 4.350 | 4.350 | - | 4.350 | 4.400 | 122,000 | 532,200 | 4.3623 | 1.245 | 1.245 | - | 1.245 | 1.259 | 426,257 | 1.2485 | 0.00% |
| 1995-06-29 | 0 | 4.350 | 4.325 | 4.400 | 4.350 | 4.375 | 184,000 | 800,550 | 4.3508 | 1.245 | 1.238 | 1.259 | 1.245 | 1.252 | 642,879 | 1.2453 | 0.00% |
| 1995-06-28 | 0 | 4.350 | 4.350 | - | 4.350 | 4.400 | 406,000 | 1,773,150 | 4.3674 | 1.245 | 1.245 | - | 1.245 | 1.259 | 1,418,527 | 1.2500 | -1.14% |
| 1995-06-27 | 0 | 4.400 | 4.350 | 4.425 | 4.400 | 4.425 | 256,000 | 1,127,650 | 4.4049 | 1.259 | 1.245 | 1.266 | 1.259 | 1.266 | 894,440 | 1.2607 | -2.22% |
| 1995-06-26 | 0 | 4.500 | 4.425 | 4.500 | 4.500 | 4.500 | 110,000 | 495,000 | 4.5000 | 1.288 | 1.266 | 1.288 | 1.288 | 1.288 | 384,330 | 1.2880 | -0.55% |
| 1995-06-23 | 0 | 4.525 | 4.425 | 4.525 | 4.425 | 4.525 | 812,000 | 3,610,250 | 4.4461 | 1.295 | 1.266 | 1.295 | 1.266 | 1.295 | 2,837,053 | 1.2725 | 2.84% |
| 1995-06-22 | 0 | 4.400 | 4.400 | 4.500 | 4.400 | 4.400 | 206,000 | 906,400 | 4.4000 | 1.259 | 1.259 | 1.288 | 1.259 | 1.259 | 719,745 | 1.2593 | -0.56% |
| 1995-06-21 | 0 | 4.425 | 4.400 | 4.500 | 4.425 | 4.450 | 120,000 | 532,250 | 4.4354 | 1.266 | 1.259 | 1.288 | 1.266 | 1.274 | 419,269 | 1.2695 | -0.56% |
| 1995-06-20 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.500 | 80,000 | 358,500 | 4.4813 | 1.274 | 1.274 | 1.288 | 1.274 | 1.288 | 279,513 | 1.2826 | -2.20% |
| 1995-06-16 | 0 | 4.550 | 4.500 | 4.550 | 4.550 | 4.550 | 400,000 | 1,820,000 | 4.5500 | 1.302 | 1.288 | 1.302 | 1.302 | 1.302 | 1,397,563 | 1.3023 | 1.11% |
| 1995-06-15 | 0 | 4.500 | 4.475 | 4.525 | 4.500 | 4.500 | 222,000 | 999,000 | 4.5000 | 1.288 | 1.281 | 1.295 | 1.288 | 1.288 | 775,648 | 1.2880 | 0.00% |
| 1995-06-14 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.500 | 219,000 | 985,350 | 4.4993 | 1.288 | 1.288 | 1.295 | 1.288 | 1.288 | 765,166 | 1.2878 | 1.69% |
| 1995-06-13 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.450 | 24,000 | 106,450 | 4.4354 | 1.266 | 1.266 | 1.288 | 1.266 | 1.274 | 83,854 | 1.2695 | -0.56% |
| 1995-06-12 | 0 | 4.450 | 4.450 | 4.500 | 4.400 | 4.450 | 90,393 | 400,960 | 4.4357 | 1.274 | 1.274 | 1.288 | 1.259 | 1.274 | 315,825 | 1.2696 | 0.00% |
| 1995-06-09 | 0 | 4.450 | 4.450 | 4.525 | 4.450 | 4.500 | 64,000 | 285,550 | 4.4617 | 1.274 | 1.274 | 1.295 | 1.274 | 1.288 | 223,610 | 1.2770 | 0.00% |
| 1995-06-08 | 0 | 4.450 | 4.425 | 4.475 | 4.450 | 4.450 | 21,320 | 94,676 | 4.4407 | 1.274 | 1.266 | 1.281 | 1.274 | 1.274 | 74,490 | 1.2710 | -1.11% |
| 1995-06-07 | 0 | 4.500 | 4.450 | 4.550 | 4.450 | 4.500 | 112,393 | 500,590 | 4.4539 | 1.288 | 1.274 | 1.302 | 1.274 | 1.288 | 392,691 | 1.2748 | 0.00% |
| 1995-06-06 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.500 | 114,000 | 513,000 | 4.5000 | 1.288 | 1.281 | 1.288 | 1.288 | 1.288 | 398,306 | 1.2880 | 0.00% |
| 1995-06-05 | 0 | 4.500 | - | 4.525 | 4.500 | 4.575 | 44,000 | 198,550 | 4.5125 | 1.288 | - | 1.295 | 1.288 | 1.309 | 153,732 | 1.2915 | -0.55% |
| 1995-06-01 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.550 | 420,000 | 1,908,750 | 4.5446 | 1.295 | 1.295 | 1.302 | 1.295 | 1.302 | 1,467,441 | 1.3007 | 0.00% |
| 1995-05-31 | 0 | 4.525 | 4.525 | 4.550 | 4.475 | 4.650 | 200,000 | 914,250 | 4.5713 | 1.295 | 1.295 | 1.302 | 1.281 | 1.331 | 698,782 | 1.3083 | 1.12% |
| 1995-05-30 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.500 | 62,000 | 278,450 | 4.4911 | 1.281 | 1.274 | 1.281 | 1.274 | 1.288 | 216,622 | 1.2854 | -1.65% |
| 1995-05-29 | 0 | 4.550 | 4.525 | 4.575 | 4.500 | 4.550 | 50,000 | 226,500 | 4.5300 | 1.302 | 1.295 | 1.309 | 1.288 | 1.302 | 174,695 | 1.2965 | -0.55% |
| 1995-05-26 | 0 | 4.575 | 4.500 | 4.575 | - | - | 0 | 0 | - | 1.309 | 1.288 | 1.309 | - | - | 0 | - | -0.54% |
| 1995-05-25 | 0 | 4.600 | 4.600 | - | 4.450 | 4.600 | 836,000 | 3,768,250 | 4.5075 | 1.317 | 1.317 | - | 1.274 | 1.317 | 2,920,907 | 1.2901 | 2.79% |
| 1995-05-24 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.500 | 404,000 | 1,810,800 | 4.4822 | 1.281 | 1.274 | 1.281 | 1.274 | 1.288 | 1,411,539 | 1.2829 | -0.56% |
| 1995-05-23 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.525 | 305,570 | 1,378,030 | 4.5097 | 1.288 | 1.281 | 1.288 | 1.281 | 1.295 | 1,067,633 | 1.2907 | 0.56% |
| 1995-05-22 | 0 | 4.475 | 4.450 | 4.475 | 4.475 | 4.500 | 786,000 | 3,525,600 | 4.4855 | 1.281 | 1.274 | 1.281 | 1.281 | 1.288 | 2,746,212 | 1.2838 | -0.56% |
| 1995-05-19 | 0 | 4.500 | 4.475 | 4.525 | 4.475 | 4.500 | 240,000 | 1,079,250 | 4.4969 | 1.288 | 1.281 | 1.295 | 1.281 | 1.288 | 838,538 | 1.2871 | -2.70% |
| 1995-05-18 | 0 | 4.625 | 4.575 | 4.625 | 4.550 | 4.625 | 278,550 | 1,278,493 | 4.5898 | 1.324 | 1.309 | 1.324 | 1.302 | 1.324 | 973,228 | 1.3137 | 2.78% |
| 1995-05-17 | 0 | 4.500 | 4.550 | 4.600 | 4.450 | 4.550 | 224,550 | 1,006,965 | 4.4844 | 1.288 | 1.302 | 1.317 | 1.274 | 1.302 | 784,557 | 1.2835 | 1.12% |
| 1995-05-16 | 0 | 4.450 | 4.450 | 4.500 | 4.450 | 4.525 | 216,000 | 968,450 | 4.4836 | 1.274 | 1.274 | 1.288 | 1.274 | 1.295 | 754,684 | 1.2833 | 0.00% |
| 1995-05-15 | 0 | 4.450 | 4.425 | 4.475 | 4.425 | 4.500 | 128,000 | 573,000 | 4.4766 | 1.274 | 1.266 | 1.281 | 1.266 | 1.288 | 447,220 | 1.2812 | -1.66% |
| 1995-05-12 | 0 | 4.525 | 4.525 | 4.575 | 4.450 | 4.650 | 672,000 | 3,064,050 | 4.5596 | 1.295 | 1.295 | 1.309 | 1.274 | 1.331 | 2,347,906 | 1.3050 | 3.43% |
| 1995-05-11 | 0 | 4.375 | 4.350 | 4.375 | 4.300 | 4.400 | 594,000 | 2,577,300 | 4.3389 | 1.252 | 1.245 | 1.252 | 1.231 | 1.259 | 2,075,381 | 1.2418 | 0.57% |
| 1995-05-10 | 0 | 4.350 | 4.300 | 4.350 | 4.300 | 4.350 | 234,000 | 1,009,150 | 4.3126 | 1.245 | 1.231 | 1.245 | 1.231 | 1.245 | 817,574 | 1.2343 | 1.16% |
| 1995-05-09 | 0 | 4.300 | 4.300 | 4.325 | 4.200 | 4.300 | 732,000 | 3,117,850 | 4.2594 | 1.231 | 1.231 | 1.238 | 1.202 | 1.231 | 2,557,541 | 1.2191 | 1.18% |
| 1995-05-08 | 0 | 4.250 | 4.200 | 4.275 | 4.150 | 4.250 | 996,000 | 4,173,550 | 4.1903 | 1.216 | 1.202 | 1.224 | 1.188 | 1.216 | 3,479,932 | 1.1993 | 2.41% |
| 1995-05-05 | 0 | 4.150 | 4.150 | 4.225 | 4.150 | 4.150 | 30,000 | 124,500 | 4.1500 | 1.188 | 1.188 | 1.209 | 1.188 | 1.188 | 104,817 | 1.1878 | -1.78% |
| 1995-05-04 | 0 | 4.225 | 4.175 | 4.250 | 4.225 | 4.250 | 60,000 | 253,750 | 4.2292 | 1.209 | 1.195 | 1.216 | 1.209 | 1.216 | 209,634 | 1.2104 | -1.17% |
| 1995-05-03 | 0 | 4.275 | 4.250 | 4.275 | 4.275 | 4.275 | 12,000 | 51,300 | 4.2750 | 1.224 | 1.216 | 1.224 | 1.224 | 1.224 | 41,927 | 1.2236 | 0.59% |
| 1995-05-02 | 0 | 4.250 | 4.225 | 4.275 | 4.200 | 4.250 | 60,000 | 254,000 | 4.2333 | 1.216 | 1.209 | 1.224 | 1.202 | 1.216 | 209,634 | 1.2116 | 0.00% |
| 1995-05-01 | 0 | 4.250 | 4.200 | 4.275 | 4.175 | 4.250 | 30,000 | 126,750 | 4.2250 | 1.216 | 1.202 | 1.224 | 1.195 | 1.216 | 104,817 | 1.2092 | 0.00% |
| 1995-04-28 | 0 | 4.250 | 4.200 | 4.300 | 4.250 | 4.250 | 62,000 | 263,500 | 4.2500 | 1.216 | 1.202 | 1.231 | 1.216 | 1.216 | 216,622 | 1.2164 | -0.58% |
| 1995-04-27 | 0 | 4.275 | 4.250 | 4.350 | 4.250 | 4.300 | 122,000 | 521,400 | 4.2738 | 1.224 | 1.216 | 1.245 | 1.216 | 1.231 | 426,257 | 1.2232 | 0.59% |
| 1995-04-26 | 0 | 4.250 | 4.250 | 4.275 | 4.175 | 4.250 | 650,000 | 2,731,850 | 4.2028 | 1.216 | 1.216 | 1.224 | 1.195 | 1.216 | 2,271,040 | 1.2029 | -1.73% |
| 1995-04-25 | 0 | 4.325 | 4.250 | 4.350 | 4.325 | 4.350 | 22,000 | 95,400 | 4.3364 | 1.238 | 1.216 | 1.245 | 1.238 | 1.245 | 76,866 | 1.2411 | -1.14% |
| 1995-04-24 | 0 | 4.375 | 4.350 | 4.400 | 4.350 | 4.475 | 238,000 | 1,043,950 | 4.3863 | 1.252 | 1.245 | 1.259 | 1.245 | 1.281 | 831,550 | 1.2554 | -0.57% |
| 1995-04-21 | 0 | 4.400 | 4.375 | 4.425 | 4.325 | 4.450 | 380,000 | 1,669,150 | 4.3925 | 1.259 | 1.252 | 1.266 | 1.238 | 1.274 | 1,327,685 | 1.2572 | 2.33% |
| 1995-04-20 | 0 | 4.300 | 4.275 | 4.325 | 4.300 | 4.300 | 68,000 | 292,400 | 4.3000 | 1.231 | 1.224 | 1.238 | 1.231 | 1.231 | 237,586 | 1.2307 | 1.18% |
| 1995-04-19 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.250 | 58,000 | 246,500 | 4.2500 | 1.216 | 1.216 | 1.224 | 1.216 | 1.216 | 202,647 | 1.2164 | 0.00% |
| 1995-04-18 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 192,000 | 823,950 | 4.2914 | 1.216 | 1.216 | 1.231 | 1.216 | 1.231 | 670,830 | 1.2283 | -1.16% |
| 1995-04-13 | 0 | 4.300 | 4.300 | 4.325 | 4.250 | 4.300 | 168,000 | 721,150 | 4.2926 | 1.231 | 1.231 | 1.238 | 1.216 | 1.231 | 586,977 | 1.2286 | 2.99% |
| 1995-04-12 | 0 | 4.175 | 4.150 | 4.175 | 4.175 | 4.175 | 10,000 | 41,750 | 4.1750 | 1.195 | 1.188 | 1.195 | 1.195 | 1.195 | 34,939 | 1.1949 | 0.00% |
| 1995-04-11 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.175 | 16,000 | 66,800 | 4.1750 | 1.195 | 1.188 | 1.202 | 1.195 | 1.195 | 55,903 | 1.1949 | 0.60% |
| 1995-04-10 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.200 | 202,000 | 842,050 | 4.1686 | 1.188 | 1.181 | 1.195 | 1.188 | 1.202 | 705,769 | 1.1931 | -0.60% |
| 1995-04-07 | 0 | 4.175 | 4.150 | 4.200 | - | - | 0 | 0 | - | 1.195 | 1.188 | 1.202 | - | - | 0 | - | 0.00% |
| 1995-04-06 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.200 | 62,000 | 259,900 | 4.1919 | 1.195 | 1.188 | 1.202 | 1.195 | 1.202 | 216,622 | 1.1998 | -0.60% |
| 1995-04-04 | 0 | 4.200 | 4.150 | 4.250 | 4.200 | 4.200 | 10,000 | 42,000 | 4.2000 | 1.202 | 1.188 | 1.216 | 1.202 | 1.202 | 34,939 | 1.2021 | 0.00% |
| 1995-04-03 | 0 | 4.200 | 4.200 | 4.275 | 4.200 | 4.275 | 80,000 | 339,150 | 4.2394 | 1.202 | 1.202 | 1.224 | 1.202 | 1.224 | 279,513 | 1.2134 | -2.33% |
| 1995-03-31 | 0 | 4.300 | 4.250 | 4.300 | 4.275 | 4.350 | 234,000 | 1,004,700 | 4.2936 | 1.231 | 1.216 | 1.231 | 1.224 | 1.245 | 817,574 | 1.2289 | -1.15% |
| 1995-03-30 | 0 | 4.350 | 4.325 | 4.350 | 4.275 | 4.400 | 340,000 | 1,481,750 | 4.3581 | 1.245 | 1.238 | 1.245 | 1.224 | 1.259 | 1,187,929 | 1.2473 | 2.35% |
| 1995-03-29 | 0 | 4.250 | 4.225 | 4.275 | 4.150 | 4.250 | 348,400 | 1,462,100 | 4.1966 | 1.216 | 1.209 | 1.224 | 1.188 | 1.216 | 1,217,278 | 1.2011 | 1.80% |
| 1995-03-28 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 140,000 | 584,100 | 4.1721 | 1.195 | 1.188 | 1.202 | 1.188 | 1.195 | 489,147 | 1.1941 | -0.60% |
| 1995-03-27 | 0 | 4.200 | 4.200 | 4.225 | 4.150 | 4.200 | 356,000 | 1,491,100 | 4.1885 | 1.202 | 1.202 | 1.209 | 1.188 | 1.202 | 1,243,831 | 1.1988 | 1.82% |
| 1995-03-24 | 0 | 4.125 | 4.100 | 4.125 | 4.125 | 4.150 | 134,000 | 553,800 | 4.1328 | 1.181 | 1.173 | 1.181 | 1.181 | 1.188 | 468,184 | 1.1829 | -0.60% |
| 1995-03-23 | 0 | 4.150 | 4.075 | 4.175 | 4.150 | 4.200 | 378,000 | 1,580,350 | 4.1808 | 1.188 | 1.166 | 1.195 | 1.188 | 1.202 | 1,320,697 | 1.1966 | 0.00% |
| 1995-03-22 | 0 | 4.150 | 4.125 | 4.150 | 4.150 | 4.200 | 88,000 | 367,650 | 4.1778 | 1.188 | 1.181 | 1.188 | 1.188 | 1.202 | 307,464 | 1.1958 | 0.00% |
| 1995-03-21 | 0 | 4.150 | 4.075 | 4.150 | 4.150 | 4.175 | 100,000 | 415,600 | 4.1560 | 1.188 | 1.166 | 1.188 | 1.188 | 1.195 | 349,391 | 1.1895 | -0.60% |
| 1995-03-20 | 0 | 4.175 | 4.150 | 4.200 | 4.150 | 4.175 | 42,000 | 174,550 | 4.1560 | 1.195 | 1.188 | 1.202 | 1.188 | 1.195 | 146,744 | 1.1895 | 0.60% |
| 1995-03-17 | 0 | 4.150 | 4.125 | 4.175 | 4.150 | 4.200 | 248,000 | 1,037,400 | 4.1831 | 1.188 | 1.181 | 1.195 | 1.188 | 1.202 | 866,489 | 1.1972 | 0.61% |
| 1995-03-16 | 0 | 4.125 | 4.100 | 4.125 | 4.100 | 4.150 | 160,000 | 660,200 | 4.1263 | 1.181 | 1.173 | 1.181 | 1.173 | 1.188 | 559,025 | 1.1810 | 0.00% |
| 1995-03-15 | 0 | 4.125 | 4.100 | 4.125 | 4.000 | 4.125 | 332,000 | 1,354,200 | 4.0789 | 1.181 | 1.173 | 1.181 | 1.145 | 1.181 | 1,159,977 | 1.1674 | 4.43% |
| 1995-03-14 | 0 | 3.950 | 3.950 | 3.975 | 3.950 | 3.975 | 30,000 | 119,150 | 3.9717 | 1.131 | 1.131 | 1.138 | 1.131 | 1.138 | 104,817 | 1.1367 | -1.25% |
| 1995-03-13 | 0 | 4.000 | 4.000 | 4.025 | 3.950 | 4.000 | 114,000 | 453,150 | 3.9750 | 1.145 | 1.145 | 1.152 | 1.131 | 1.145 | 398,306 | 1.1377 | 0.00% |
| 1995-03-10 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 90,000 | 359,750 | 3.9972 | 1.145 | 1.138 | 1.145 | 1.138 | 1.145 | 314,452 | 1.1441 | -1.23% |
| 1995-03-09 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 80,000 | 323,850 | 4.0481 | 1.159 | 1.152 | 1.159 | 1.152 | 1.159 | 279,513 | 1.1586 | 0.62% |
| 1995-03-08 | 0 | 4.025 | 4.025 | 4.075 | 4.025 | 4.100 | 76,000 | 306,950 | 4.0388 | 1.152 | 1.152 | 1.166 | 1.152 | 1.173 | 265,537 | 1.1560 | -1.83% |
| 1995-03-07 | 0 | 4.100 | 4.100 | 4.150 | 4.100 | 4.125 | 30,000 | 123,250 | 4.1083 | 1.173 | 1.173 | 1.188 | 1.173 | 1.181 | 104,817 | 1.1759 | 1.23% |
| 1995-03-06 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.075 | 30,000 | 121,750 | 4.0583 | 1.159 | 1.159 | 1.173 | 1.159 | 1.166 | 104,817 | 1.1615 | 0.00% |
| 1995-03-03 | 0 | 4.050 | 4.050 | 4.075 | 4.050 | 4.075 | 22,000 | 89,350 | 4.0614 | 1.159 | 1.159 | 1.166 | 1.159 | 1.166 | 76,866 | 1.1624 | 0.00% |
| 1995-03-02 | 0 | 4.050 | 4.050 | 4.100 | 4.050 | 4.100 | 84,000 | 342,200 | 4.0738 | 1.159 | 1.159 | 1.173 | 1.159 | 1.173 | 293,488 | 1.1660 | -1.22% |
| 1995-03-01 | 0 | 4.100 | 4.100 | 4.200 | 4.075 | 4.200 | 209,540 | 864,810 | 4.1272 | 1.173 | 1.173 | 1.202 | 1.166 | 1.202 | 732,113 | 1.1813 | -3.53% |
| 1995-02-28 | 0 | 4.250 | 4.250 | 4.300 | 4.100 | 4.200 | 214,000 | 888,250 | 4.1507 | 1.216 | 1.216 | 1.231 | 1.173 | 1.202 | 747,696 | 1.1880 | 4.29% |
| 1995-02-27 | 0 | 4.075 | 4.075 | 4.100 | 4.000 | 4.100 | 64,400 | 262,690 | 4.0790 | 1.166 | 1.166 | 1.173 | 1.145 | 1.173 | 225,008 | 1.1675 | 0.00% |
| 1995-02-24 | 0 | 4.075 | 4.050 | 4.075 | 4.025 | 4.075 | 180,000 | 729,650 | 4.0536 | 1.166 | 1.159 | 1.166 | 1.152 | 1.166 | 628,903 | 1.1602 | 1.87% |
| 1995-02-23 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 44,000 | 177,850 | 4.0420 | 1.145 | 1.145 | 1.159 | 1.145 | 1.159 | 153,732 | 1.1569 | 0.00% |
| 1995-02-22 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.100 | 282,000 | 1,139,300 | 4.0401 | 1.145 | 1.138 | 1.145 | 1.145 | 1.173 | 985,282 | 1.1563 | 0.00% |
| 1995-02-21 | 0 | 4.000 | 4.000 | 4.050 | 4.000 | 4.050 | 178,000 | 712,700 | 4.0039 | 1.145 | 1.145 | 1.159 | 1.145 | 1.159 | 621,916 | 1.1460 | 0.00% |
| 1995-02-20 | 0 | 4.000 | 3.975 | 4.025 | 4.000 | 4.100 | 182,000 | 733,350 | 4.0294 | 1.145 | 1.138 | 1.152 | 1.145 | 1.173 | 635,891 | 1.1533 | -1.23% |
| 1995-02-17 | 0 | 4.050 | 4.025 | 4.075 | 4.025 | 4.150 | 412,000 | 1,673,600 | 4.0621 | 1.159 | 1.152 | 1.166 | 1.152 | 1.188 | 1,439,490 | 1.1626 | -1.22% |
| 1995-02-16 | 0 | 4.100 | 4.000 | 4.050 | 4.050 | 4.175 | 630,000 | 2,594,750 | 4.1187 | 1.173 | 1.145 | 1.159 | 1.159 | 1.195 | 2,201,162 | 1.1788 | 0.61% |
| 1995-02-15 | 0 | 4.075 | 4.050 | 4.075 | 4.050 | 4.100 | 280,000 | 1,140,000 | 4.0714 | 1.166 | 1.159 | 1.166 | 1.159 | 1.173 | 978,294 | 1.1653 | 1.87% |
| 1995-02-14 | 0 | 4.000 | 3.950 | 4.025 | 4.000 | 4.100 | 92,000 | 374,150 | 4.0668 | 1.145 | 1.131 | 1.152 | 1.145 | 1.173 | 321,440 | 1.1640 | -2.44% |
| 1995-02-13 | 0 | 4.100 | 4.050 | 4.100 | 4.100 | 4.100 | 34,000 | 139,400 | 4.1000 | 1.173 | 1.159 | 1.173 | 1.173 | 1.173 | 118,793 | 1.1735 | 0.00% |
| 1995-02-10 | 0 | 4.100 | 4.075 | 4.125 | 4.100 | 4.200 | 284,000 | 1,177,300 | 4.1454 | 1.173 | 1.166 | 1.181 | 1.173 | 1.202 | 992,270 | 1.1865 | 0.00% |
| 1995-02-09 | 0 | 4.100 | 4.075 | 4.225 | 4.075 | 4.225 | 740,000 | 3,090,650 | 4.1766 | 1.173 | 1.166 | 1.209 | 1.166 | 1.209 | 2,585,492 | 1.1954 | 0.00% |
| 1995-02-08 | 0 | 4.100 | 4.075 | 4.175 | 4.050 | 4.150 | 728,000 | 2,971,100 | 4.0812 | 1.173 | 1.166 | 1.195 | 1.159 | 1.188 | 2,543,565 | 1.1681 | 1.23% |
| 1995-02-07 | 0 | 4.050 | 4.000 | 4.050 | 4.050 | 4.150 | 514,000 | 2,111,900 | 4.1088 | 1.159 | 1.145 | 1.159 | 1.159 | 1.188 | 1,795,869 | 1.1760 | -1.22% |
| 1995-02-06 | 0 | 4.100 | 4.075 | 4.125 | 4.025 | 4.100 | 448,000 | 1,825,350 | 4.0744 | 1.173 | 1.166 | 1.181 | 1.152 | 1.173 | 1,565,271 | 1.1662 | 2.50% |
| 1995-02-03 | 0 | 4.000 | 3.950 | 4.000 | 4.000 | 4.000 | 24,000 | 96,000 | 4.0000 | 1.145 | 1.131 | 1.145 | 1.145 | 1.145 | 83,854 | 1.1448 | 1.27% |
| 1995-01-30 | 0 | 3.950 | 3.900 | 4.000 | - | - | 0 | 0 | - | 1.131 | 1.116 | 1.145 | - | - | 0 | - | 0.00% |
| 1995-01-27 | 0 | 3.950 | 3.950 | 4.000 | 3.900 | 3.950 | 30,000 | 118,000 | 3.9333 | 1.131 | 1.131 | 1.145 | 1.116 | 1.131 | 104,817 | 1.1258 | -1.25% |
| 1995-01-26 | 0 | 4.000 | 3.950 | 4.000 | 3.950 | 4.000 | 250,000 | 994,400 | 3.9776 | 1.145 | 1.131 | 1.145 | 1.131 | 1.145 | 873,477 | 1.1384 | 2.56% |
| 1995-01-25 | 0 | 3.900 | 3.875 | 3.925 | 3.750 | 3.900 | 48,000 | 186,000 | 3.8750 | 1.116 | 1.109 | 1.123 | 1.073 | 1.116 | 167,708 | 1.1091 | 4.00% |
| 1995-01-24 | 0 | 3.750 | 3.750 | 3.800 | 3.750 | 3.800 | 134,000 | 503,400 | 3.7567 | 1.073 | 1.073 | 1.088 | 1.073 | 1.088 | 468,184 | 1.0752 | 0.00% |
| 1995-01-23 | 0 | 3.750 | 3.750 | 3.875 | 3.750 | 3.800 | 244,400 | 919,060 | 3.7605 | 1.073 | 1.073 | 1.109 | 1.073 | 1.088 | 853,911 | 1.0763 | -2.60% |
| 1995-01-20 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.900 | 50,000 | 193,700 | 3.8740 | 1.102 | 1.102 | 1.116 | 1.102 | 1.116 | 174,695 | 1.1088 | -1.91% |
| 1995-01-19 | 0 | 3.925 | 3.850 | 3.925 | 3.925 | 3.925 | 10,000 | 39,250 | 3.9250 | 1.123 | 1.102 | 1.123 | 1.123 | 1.123 | 34,939 | 1.1234 | 2.61% |
| 1995-01-18 | 0 | 3.825 | 3.800 | - | - | - | 1,000 | 3,600 | 3.6000 | 1.095 | 1.088 | - | - | - | 3,494 | 1.0304 | 0.00% |
| 1995-01-17 | 0 | 3.825 | 3.825 | - | 3.800 | 3.850 | 158,000 | 604,850 | 3.8282 | 1.095 | 1.095 | - | 1.088 | 1.102 | 552,037 | 1.0957 | 0.00% |
| 1995-01-16 | 0 | 3.825 | 3.800 | 3.850 | 3.825 | 3.875 | 136,000 | 522,950 | 3.8452 | 1.095 | 1.088 | 1.102 | 1.095 | 1.109 | 475,171 | 1.1006 | 0.66% |
| 1995-01-13 | 0 | 3.800 | 3.800 | 3.875 | 3.775 | 3.800 | 52,000 | 196,800 | 3.7846 | 1.088 | 1.088 | 1.109 | 1.080 | 1.088 | 181,683 | 1.0832 | -1.30% |
| 1995-01-12 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.925 | 120,000 | 467,750 | 3.8979 | 1.102 | 1.102 | 1.116 | 1.102 | 1.123 | 419,269 | 1.1156 | -1.28% |
| 1995-01-11 | 0 | 3.900 | 3.900 | 3.975 | 3.900 | 4.000 | 2,560,000 | 10,109,000 | 3.9488 | 1.116 | 1.116 | 1.138 | 1.116 | 1.145 | 8,944,404 | 1.1302 | -0.64% |
| 1995-01-10 | 0 | 3.925 | 3.925 | 3.975 | 3.800 | 3.925 | 138,000 | 533,600 | 3.8667 | 1.123 | 1.123 | 1.138 | 1.088 | 1.123 | 482,159 | 1.1067 | 1.29% |
| 1995-01-09 | 0 | 3.875 | 3.850 | 3.900 | 3.875 | 3.925 | 204,000 | 795,850 | 3.9012 | 1.109 | 1.102 | 1.116 | 1.109 | 1.123 | 712,757 | 1.1166 | -2.52% |
| 1995-01-06 | 0 | 3.975 | 3.925 | 3.975 | 3.975 | 4.000 | 62,000 | 247,550 | 3.9927 | 1.138 | 1.123 | 1.138 | 1.138 | 1.145 | 216,622 | 1.1428 | -1.85% |
| 1995-01-05 | 0 | 4.050 | 4.000 | 4.100 | 4.000 | 4.050 | 40,000 | 160,700 | 4.0175 | 1.159 | 1.145 | 1.173 | 1.145 | 1.159 | 139,756 | 1.1499 | 0.00% |
| 1995-01-04 | 0 | 4.050 | 4.050 | 4.075 | 3.975 | 4.100 | 166,000 | 671,650 | 4.0461 | 1.159 | 1.159 | 1.166 | 1.138 | 1.173 | 579,989 | 1.1580 | 1.25% |
| 1995-01-03 | 0 | 4.000 | 4.000 | 4.075 | 4.000 | 4.125 | 200,000 | 809,000 | 4.0450 | 1.145 | 1.145 | 1.166 | 1.145 | 1.181 | 698,782 | 1.1577 | -4.19% |
| 1994-12-30 | 0 | 4.175 | 4.175 | 4.400 | 4.100 | 4.175 | 34,000 | 141,150 | 4.1515 | 1.195 | 1.195 | 1.259 | 1.173 | 1.195 | 118,793 | 1.1882 | -0.60% |
| 1994-12-29 | 0 | 4.200 | 4.125 | 4.300 | 4.200 | 4.200 | 26,000 | 109,200 | 4.2000 | 1.202 | 1.181 | 1.231 | 1.202 | 1.202 | 90,842 | 1.2021 | -2.33% |
| 1994-12-28 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.350 | 18,000 | 77,900 | 4.3278 | 1.231 | 1.224 | 1.231 | 1.231 | 1.245 | 62,890 | 1.2387 | -1.15% |
| 1994-12-23 | 0 | 4.350 | 4.325 | 4.475 | 4.350 | 4.400 | 30,000 | 131,000 | 4.3667 | 1.245 | 1.238 | 1.281 | 1.245 | 1.259 | 104,817 | 1.2498 | -1.14% |
| 1994-12-22 | 0 | 4.400 | 4.300 | 4.400 | 4.400 | 4.400 | 10,000 | 44,000 | 4.4000 | 1.259 | 1.231 | 1.259 | 1.259 | 1.259 | 34,939 | 1.2593 | -2.22% |
| 1994-12-21 | 0 | 4.500 | 4.450 | 4.550 | - | - | 0 | 0 | - | 1.288 | 1.274 | 1.302 | - | - | 0 | - | 0.00% |
| 1994-12-20 | 0 | 4.500 | 4.350 | 4.500 | 4.325 | 4.500 | 42,000 | 183,900 | 4.3786 | 1.288 | 1.245 | 1.288 | 1.238 | 1.288 | 146,744 | 1.2532 | 1.35% |
| 1994-12-19 | 0 | 4.500 | 4.475 | 4.575 | 4.500 | 4.600 | 56,000 | 254,650 | 4.5473 | 1.271 | 1.264 | 1.292 | 1.271 | 1.299 | 198,303 | 1.2841 | -3.23% |
| 1994-12-16 | 0 | 4.650 | 4.600 | 4.650 | 4.575 | 4.800 | 46,000 | 211,700 | 4.6022 | 1.313 | 1.299 | 1.313 | 1.292 | 1.356 | 162,892 | 1.2996 | 1.09% |
| 1994-12-15 | 0 | 4.600 | 4.550 | 4.700 | 4.500 | 4.800 | 74,800 | 341,410 | 4.5643 | 1.299 | 1.285 | 1.327 | 1.271 | 1.356 | 264,876 | 1.2889 | 4.55% |
| 1994-12-14 | 0 | 4.400 | 4.325 | 4.400 | 4.325 | 4.400 | 342,000 | 1,501,100 | 4.3892 | 1.243 | 1.221 | 1.243 | 1.221 | 1.243 | 1,211,064 | 1.2395 | 1.15% |
| 1994-12-13 | 0 | 4.350 | 4.300 | 4.375 | 4.350 | 4.350 | 102,000 | 443,700 | 4.3500 | 1.228 | 1.214 | 1.235 | 1.228 | 1.228 | 361,195 | 1.2284 | 0.00% |
| 1994-12-12 | 0 | 4.350 | 4.250 | 4.400 | 4.350 | 4.400 | 20,000 | 87,500 | 4.3750 | 1.228 | 1.200 | 1.243 | 1.228 | 1.243 | 70,822 | 1.2355 | -1.14% |
| 1994-12-09 | 0 | 4.400 | 4.250 | 4.350 | 4.350 | 4.600 | 1,262,000 | 5,557,900 | 4.4040 | 1.243 | 1.200 | 1.228 | 1.228 | 1.299 | 4,468,897 | 1.2437 | -4.35% |
| 1994-12-08 | 0 | 4.600 | - | 4.700 | - | - | 0 | 0 | - | 1.299 | - | 1.327 | - | - | 0 | - | 0.00% |
| 1994-12-07 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 64,000 | 293,900 | 4.5922 | 1.299 | 1.285 | 1.299 | 1.285 | 1.299 | 226,632 | 1.2968 | 0.00% |
| 1994-12-06 | 0 | 4.600 | 4.550 | 4.650 | 4.450 | 4.600 | 64,000 | 292,300 | 4.5672 | 1.299 | 1.285 | 1.313 | 1.257 | 1.299 | 226,632 | 1.2898 | -1.08% |
| 1994-12-05 | 0 | 4.650 | 4.500 | 4.675 | 4.600 | 4.650 | 42,000 | 193,800 | 4.6143 | 1.313 | 1.271 | 1.320 | 1.299 | 1.313 | 148,727 | 1.3031 | 3.33% |
| 1994-12-02 | 0 | 4.500 | 4.475 | 4.575 | 4.500 | 4.550 | 90,000 | 405,300 | 4.5033 | 1.271 | 1.264 | 1.292 | 1.271 | 1.285 | 318,701 | 1.2717 | -3.23% |
| 1994-12-01 | 0 | 4.650 | 4.500 | 4.650 | 4.550 | 4.650 | 118,000 | 541,600 | 4.5898 | 1.313 | 1.271 | 1.313 | 1.285 | 1.313 | 417,852 | 1.2962 | 1.09% |
| 1994-11-30 | 0 | 4.600 | 4.550 | 4.600 | 4.550 | 4.600 | 86,000 | 395,300 | 4.5965 | 1.299 | 1.285 | 1.299 | 1.285 | 1.299 | 304,537 | 1.2980 | -1.08% |
| 1994-11-29 | 0 | 4.650 | 4.650 | 4.700 | 4.600 | 4.700 | 160,000 | 742,500 | 4.6406 | 1.313 | 1.313 | 1.327 | 1.299 | 1.327 | 566,580 | 1.3105 | -3.13% |
| 1994-11-28 | 0 | 4.800 | 4.700 | 4.850 | 4.800 | 4.900 | 40,000 | 193,300 | 4.8325 | 1.356 | 1.327 | 1.370 | 1.356 | 1.384 | 141,645 | 1.3647 | 0.00% |
| 1994-11-25 | 0 | 4.800 | 4.750 | 4.950 | 4.700 | 4.825 | 112,000 | 530,700 | 4.7384 | 1.356 | 1.341 | 1.398 | 1.327 | 1.363 | 396,606 | 1.3381 | 1.59% |
| 1994-11-24 | 0 | 4.725 | 4.700 | 4.800 | 4.725 | 4.900 | 724,000 | 3,488,500 | 4.8184 | 1.334 | 1.327 | 1.356 | 1.334 | 1.384 | 2,563,773 | 1.3607 | 0.53% |
| 1994-11-23 | 0 | 4.700 | 4.650 | 4.700 | 4.650 | 5.100 | 330,000 | 1,615,800 | 4.8964 | 1.327 | 1.313 | 1.327 | 1.313 | 1.440 | 1,168,571 | 1.3827 | -7.84% |
| 1994-11-22 | 0 | 5.100 | 5.000 | 5.100 | 5.050 | 5.100 | 172,000 | 876,700 | 5.0971 | 1.440 | 1.412 | 1.440 | 1.426 | 1.440 | 609,073 | 1.4394 | -1.92% |
| 1994-11-21 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.200 | 102,400 | 529,000 | 5.1660 | 1.468 | 1.468 | 1.483 | 1.454 | 1.468 | 362,611 | 1.4589 | -0.95% |
| 1994-11-18 | 0 | 5.250 | 5.150 | - | - | - | 0 | 0 | - | 1.483 | 1.454 | - | - | - | 0 | - | 0.00% |
| 1994-11-17 | 0 | 5.250 | 5.200 | 5.350 | 5.250 | 5.350 | 116,000 | 615,200 | 5.3034 | 1.483 | 1.468 | 1.511 | 1.483 | 1.511 | 410,770 | 1.4977 | -2.78% |
| 1994-11-16 | 0 | 5.400 | 5.300 | 5.400 | - | - | 0 | 0 | - | 1.525 | 1.497 | 1.525 | - | - | 0 | - | 0.00% |
| 1994-11-15 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.400 | 128,000 | 691,200 | 5.4000 | 1.525 | 1.511 | 1.525 | 1.525 | 1.525 | 453,264 | 1.5249 | 1.89% |
| 1994-11-14 | 0 | 5.300 | 5.300 | 5.400 | 5.300 | 5.350 | 50,000 | 266,500 | 5.3300 | 1.497 | 1.497 | 1.525 | 1.497 | 1.511 | 177,056 | 1.5052 | -1.85% |
| 1994-11-11 | 0 | 5.400 | 5.300 | 5.400 | 5.250 | 5.400 | 32,000 | 171,100 | 5.3469 | 1.525 | 1.497 | 1.525 | 1.483 | 1.525 | 113,316 | 1.5099 | 1.89% |
| 1994-11-10 | 0 | 5.300 | 5.250 | 5.300 | 5.300 | 5.300 | 100,000 | 530,000 | 5.3000 | 1.497 | 1.483 | 1.497 | 1.497 | 1.497 | 354,112 | 1.4967 | -2.75% |
| 1994-11-09 | 0 | 5.450 | 5.250 | 5.450 | - | - | 0 | 0 | - | 1.539 | 1.483 | 1.539 | - | - | 0 | - | 0.00% |
| 1994-11-08 | 0 | 5.450 | 5.250 | 5.450 | 5.450 | 5.450 | 26,000 | 141,700 | 5.4500 | 1.539 | 1.483 | 1.539 | 1.539 | 1.539 | 92,069 | 1.5391 | 0.00% |
| 1994-11-07 | 0 | 5.450 | 5.200 | 5.450 | 5.250 | 5.450 | 36,000 | 192,200 | 5.3389 | 1.539 | 1.468 | 1.539 | 1.483 | 1.539 | 127,480 | 1.5077 | 1.87% |
| 1994-11-04 | 0 | 5.350 | 5.300 | 5.350 | 5.350 | 5.400 | 252,000 | 1,349,200 | 5.3540 | 1.511 | 1.497 | 1.511 | 1.511 | 1.525 | 892,363 | 1.5119 | -0.93% |
| 1994-11-03 | 0 | 5.400 | 5.350 | 5.400 | 5.400 | 5.450 | 2,360,000 | 12,759,000 | 5.4064 | 1.525 | 1.511 | 1.525 | 1.525 | 1.539 | 8,357,050 | 1.5267 | 0.00% |
| 1994-11-02 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.400 | 342,000 | 1,838,300 | 5.3751 | 1.525 | 1.511 | 1.539 | 1.511 | 1.525 | 1,211,064 | 1.5179 | -0.92% |
| 1994-11-01 | 0 | 5.450 | 5.400 | 5.450 | 5.450 | 5.550 | 238,000 | 1,308,100 | 5.4962 | 1.539 | 1.525 | 1.539 | 1.539 | 1.567 | 842,787 | 1.5521 | -1.80% |
| 1994-10-31 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.600 | 190,000 | 1,061,500 | 5.5868 | 1.567 | 1.567 | 1.581 | 1.567 | 1.581 | 672,813 | 1.5777 | 0.91% |
| 1994-10-28 | 0 | 5.500 | 5.500 | 5.600 | 5.500 | 5.550 | 76,000 | 418,500 | 5.5066 | 1.553 | 1.553 | 1.581 | 1.553 | 1.567 | 269,125 | 1.5550 | -1.79% |
| 1994-10-27 | 0 | 5.600 | 5.550 | 5.600 | - | - | 0 | 0 | - | 1.581 | 1.567 | 1.581 | - | - | 0 | - | 0.00% |
| 1994-10-26 | 0 | 5.600 | 5.450 | 5.650 | 5.500 | 5.600 | 6,000 | 33,200 | 5.5333 | 1.581 | 1.539 | 1.596 | 1.553 | 1.581 | 21,247 | 1.5626 | -0.88% |
| 1994-10-25 | 0 | 5.650 | 5.500 | 5.650 | - | - | 0 | 0 | - | 1.596 | 1.553 | 1.596 | - | - | 0 | - | 0.00% |
| 1994-10-24 | 0 | 5.650 | 5.500 | 5.650 | - | - | 0 | 0 | - | 1.596 | 1.553 | 1.596 | - | - | 0 | - | 0.00% |
| 1994-10-21 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 186,000 | 1,050,400 | 5.6473 | 1.596 | 1.581 | 1.596 | 1.581 | 1.596 | 658,649 | 1.5948 | 0.00% |
| 1994-10-20 | 0 | 5.650 | 5.650 | 5.700 | 5.650 | 5.700 | 200,200 | 1,131,860 | 5.6536 | 1.596 | 1.596 | 1.610 | 1.596 | 1.610 | 708,933 | 1.5966 | -0.88% |
| 1994-10-19 | 0 | 5.700 | 5.650 | 5.700 | 5.700 | 5.700 | 60,000 | 342,000 | 5.7000 | 1.610 | 1.596 | 1.610 | 1.610 | 1.610 | 212,467 | 1.6097 | -0.87% |
| 1994-10-18 | 0 | 5.750 | 5.700 | 5.800 | 5.700 | 5.800 | 140,000 | 801,500 | 5.7250 | 1.624 | 1.610 | 1.638 | 1.610 | 1.638 | 495,757 | 1.6167 | -0.86% |
| 1994-10-17 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.850 | 60,000 | 348,500 | 5.8083 | 1.638 | 1.624 | 1.652 | 1.638 | 1.652 | 212,467 | 1.6403 | -1.69% |
| 1994-10-14 | 0 | 5.900 | 5.900 | 6.000 | 5.850 | 5.900 | 36,000 | 211,900 | 5.8861 | 1.666 | 1.666 | 1.694 | 1.652 | 1.666 | 127,480 | 1.6622 | -0.84% |
| 1994-10-12 | 0 | 5.950 | 5.900 | 6.000 | 5.950 | 5.950 | 46,000 | 273,700 | 5.9500 | 1.680 | 1.666 | 1.694 | 1.680 | 1.680 | 162,892 | 1.6803 | 0.85% |
| 1994-10-11 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.900 | 226,000 | 1,333,400 | 5.9000 | 1.666 | 1.666 | 1.680 | 1.666 | 1.666 | 800,294 | 1.6661 | 1.72% |
| 1994-10-10 | 0 | 5.800 | 5.800 | 5.900 | 5.700 | 5.850 | 124,000 | 719,100 | 5.7992 | 1.638 | 1.638 | 1.666 | 1.610 | 1.652 | 439,099 | 1.6377 | -0.85% |
| 1994-10-07 | 0 | 5.850 | 5.800 | 5.900 | 5.750 | 5.950 | 150,000 | 876,000 | 5.8400 | 1.652 | 1.638 | 1.666 | 1.624 | 1.680 | 531,168 | 1.6492 | 0.00% |
| 1994-10-06 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 120,000 | 702,400 | 5.8533 | 1.652 | 1.652 | 1.666 | 1.652 | 1.666 | 424,935 | 1.6530 | 0.86% |
| 1994-10-05 | 0 | 5.800 | - | 5.800 | 5.800 | 5.850 | 32,000 | 186,100 | 5.8156 | 1.638 | - | 1.638 | 1.638 | 1.652 | 113,316 | 1.6423 | -4.13% |
| 1994-10-04 | 0 | 6.050 | 5.950 | 6.050 | 5.950 | 6.050 | 60,000 | 359,600 | 5.9933 | 1.708 | 1.680 | 1.708 | 1.680 | 1.708 | 212,467 | 1.6925 | 2.54% |
| 1994-10-03 | 0 | 5.900 | 5.850 | - | - | - | 0 | 0 | - | 1.666 | 1.652 | - | - | - | 0 | - | 0.00% |
| 1994-09-30 | 0 | 5.900 | 5.900 | 6.000 | 5.900 | 6.000 | 42,000 | 248,000 | 5.9048 | 1.666 | 1.666 | 1.694 | 1.666 | 1.694 | 148,727 | 1.6675 | -1.67% |
| 1994-09-29 | 0 | 6.000 | 5.950 | - | 6.000 | 6.000 | 278,000 | 1,668,000 | 6.0000 | 1.694 | 1.680 | - | 1.694 | 1.694 | 984,432 | 1.6944 | 0.84% |
| 1994-09-28 | 0 | 5.950 | 5.925 | 6.000 | 5.925 | 5.975 | 120,660 | 718,512 | 5.9548 | 1.680 | 1.673 | 1.694 | 1.673 | 1.687 | 427,272 | 1.6816 | 0.00% |
| 1994-09-27 | 0 | 5.950 | 5.925 | 6.000 | 5.950 | 5.950 | 20,660 | 122,696 | 5.9388 | 1.680 | 1.673 | 1.694 | 1.680 | 1.680 | 73,160 | 1.6771 | -0.42% |
| 1994-09-26 | 0 | 5.975 | 5.925 | 6.000 | 5.950 | 5.975 | 70,000 | 417,000 | 5.9571 | 1.687 | 1.673 | 1.694 | 1.680 | 1.687 | 247,879 | 1.6823 | 0.00% |
| 1994-09-23 | 0 | 5.975 | 5.975 | 6.000 | 5.950 | 6.000 | 122,000 | 730,700 | 5.9893 | 1.687 | 1.687 | 1.694 | 1.680 | 1.694 | 432,017 | 1.6914 | -0.42% |
| 1994-09-22 | 0 | 6.000 | 5.950 | 6.000 | 6.000 | 6.000 | 130,000 | 780,000 | 6.0000 | 1.694 | 1.680 | 1.694 | 1.694 | 1.694 | 460,346 | 1.6944 | -2.44% |
| 1994-09-20 | 0 | 6.150 | 6.150 | 6.200 | 6.125 | 6.200 | 80,000 | 493,650 | 6.1706 | 1.737 | 1.737 | 1.751 | 1.730 | 1.751 | 283,290 | 1.7426 | -1.60% |
| 1994-09-19 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.275 | 732,000 | 4,564,550 | 6.2357 | 1.765 | 1.751 | 1.765 | 1.751 | 1.772 | 2,592,102 | 1.7609 | 2.46% |
| 1994-09-16 | 0 | 6.100 | 6.100 | 6.125 | 5.925 | 6.100 | 454,000 | 2,730,000 | 6.0132 | 1.723 | 1.723 | 1.730 | 1.673 | 1.723 | 1,607,670 | 1.6981 | 4.27% |
| 1994-09-15 | 0 | 5.850 | 5.850 | 5.900 | 5.825 | 5.950 | 572,000 | 3,357,700 | 5.8701 | 1.652 | 1.652 | 1.666 | 1.645 | 1.680 | 2,025,522 | 1.6577 | -0.85% |
| 1994-09-14 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 6.250 | 642,000 | 3,917,800 | 6.1025 | 1.666 | 1.652 | 1.666 | 1.666 | 1.765 | 2,273,401 | 1.7233 | -5.60% |
| 1994-09-13 | 0 | 6.250 | 6.225 | 6.250 | 6.250 | 6.325 | 288,000 | 1,808,500 | 6.2795 | 1.765 | 1.758 | 1.765 | 1.765 | 1.786 | 1,019,843 | 1.7733 | -1.96% |
| 1994-09-12 | 0 | 6.375 | 6.325 | 6.400 | 6.300 | 6.375 | 130,000 | 824,600 | 6.3431 | 1.800 | 1.786 | 1.807 | 1.779 | 1.800 | 460,346 | 1.7913 | -0.39% |
| 1994-09-09 | 0 | 6.400 | 6.375 | 6.400 | 6.400 | 6.525 | 700,000 | 4,514,100 | 6.4487 | 1.807 | 1.800 | 1.807 | 1.807 | 1.843 | 2,478,786 | 1.8211 | 0.00% |
| 1994-09-08 | 0 | 6.400 | 6.375 | 6.525 | 6.400 | 6.550 | 358,000 | 2,297,900 | 6.4187 | 1.807 | 1.800 | 1.843 | 1.807 | 1.850 | 1,267,722 | 1.8126 | 0.00% |
| 1994-09-07 | 0 | 6.400 | 6.375 | 6.425 | 6.350 | 6.600 | 1,134,000 | 7,265,850 | 6.4073 | 1.807 | 1.800 | 1.814 | 1.793 | 1.864 | 4,015,633 | 1.8094 | 0.00% |
| 1994-09-06 | 0 | 6.400 | 6.375 | 6.400 | 6.325 | 6.450 | 460,000 | 2,939,400 | 6.3900 | 1.807 | 1.800 | 1.807 | 1.786 | 1.821 | 1,628,917 | 1.8045 | 0.00% |
| 1994-09-05 | 0 | 6.400 | 6.375 | 6.400 | 6.400 | 6.500 | 276,000 | 1,770,850 | 6.4161 | 1.807 | 1.800 | 1.807 | 1.807 | 1.836 | 977,350 | 1.8119 | -0.39% |
| 1994-09-02 | 0 | 6.425 | 6.425 | 6.450 | 6.400 | 6.450 | 252,000 | 1,617,600 | 6.4190 | 1.814 | 1.814 | 1.821 | 1.807 | 1.821 | 892,363 | 1.8127 | -0.77% |
| 1994-09-01 | 0 | 6.475 | 6.450 | 6.475 | 6.400 | 6.550 | 310,000 | 2,013,350 | 6.4947 | 1.829 | 1.821 | 1.829 | 1.807 | 1.850 | 1,097,748 | 1.8341 | -1.15% |
| 1994-08-31 | 0 | 6.550 | 6.525 | 6.550 | 6.575 | 6.650 | 68,000 | 449,050 | 6.6037 | 1.850 | 1.843 | 1.850 | 1.857 | 1.878 | 240,796 | 1.8649 | -1.13% |
| 1994-08-30 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.800 | 22,000 | 149,400 | 6.7909 | 1.871 | 1.857 | 1.871 | 1.871 | 1.885 | 79,375 | 1.8822 | 1.89% |
| 1994-08-26 | 0 | 6.625 | 6.575 | 6.650 | 6.600 | 6.625 | 28,050 | 185,380 | 6.6089 | 1.836 | 1.822 | 1.843 | 1.829 | 1.836 | 101,203 | 1.8318 | 0.38% |
| 1994-08-25 | 0 | 6.600 | 6.600 | 6.700 | 6.600 | 6.700 | 12,000 | 79,800 | 6.6500 | 1.829 | 1.829 | 1.857 | 1.829 | 1.857 | 43,295 | 1.8432 | -2.22% |
| 1994-08-24 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - | 1.871 | - | 1.871 | - | - | 0 | - | 0.00% |
| 1994-08-23 | 0 | 6.750 | - | 6.825 | - | - | 0 | 0 | - | 1.871 | - | 1.892 | - | - | 0 | - | 0.00% |
| 1994-08-22 | 0 | 6.750 | - | 6.850 | - | - | 0 | 0 | - | 1.871 | - | 1.899 | - | - | 0 | - | 0.00% |
| 1994-08-19 | 0 | 6.750 | 6.650 | 6.800 | 6.750 | 6.800 | 42,000 | 284,500 | 6.7738 | 1.871 | 1.843 | 1.885 | 1.871 | 1.885 | 151,533 | 1.8775 | -0.74% |
| 1994-08-18 | 0 | 6.800 | 6.750 | 6.800 | 6.825 | 6.825 | 54,000 | 368,550 | 6.8250 | 1.885 | 1.871 | 1.885 | 1.892 | 1.892 | 194,829 | 1.8917 | -0.37% |
| 1994-08-17 | 0 | 6.825 | 6.800 | 6.825 | 6.750 | 6.825 | 30,050 | 204,425 | 6.8028 | 1.892 | 1.885 | 1.892 | 1.871 | 1.892 | 108,418 | 1.8855 | 1.11% |
| 1994-08-16 | 0 | 6.750 | - | 6.750 | - | - | 0 | 0 | - | 1.871 | - | 1.871 | - | - | 0 | - | 0.00% |
| 1994-08-15 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 40,000 | 270,500 | 6.7625 | 1.871 | 1.871 | 1.885 | 1.871 | 1.885 | 144,317 | 1.8743 | -0.74% |
| 1994-08-12 | 0 | 6.800 | 6.750 | 6.850 | 6.800 | 6.900 | 84,000 | 572,200 | 6.8119 | 1.885 | 1.871 | 1.899 | 1.885 | 1.912 | 303,067 | 1.8880 | -1.45% |
| 1994-08-11 | 0 | 6.900 | 6.800 | 6.900 | 6.900 | 6.900 | 2,000 | 13,800 | 6.9000 | 1.912 | 1.885 | 1.912 | 1.912 | 1.912 | 7,216 | 1.9125 | 1.47% |
| 1994-08-10 | 0 | 6.800 | 6.750 | - | 6.750 | 6.800 | 18,000 | 122,200 | 6.7889 | 1.885 | 1.871 | - | 1.871 | 1.885 | 64,943 | 1.8817 | 0.00% |
| 1994-08-09 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 58,000 | 393,100 | 6.7776 | 1.885 | 1.871 | 1.885 | 1.871 | 1.899 | 209,260 | 1.8785 | -0.37% |
| 1994-08-08 | 0 | 6.825 | 6.825 | 6.875 | 6.825 | 6.900 | 40,000 | 273,850 | 6.8463 | 1.892 | 1.892 | 1.906 | 1.892 | 1.912 | 144,317 | 1.8976 | -0.36% |
| 1994-08-05 | 0 | 6.850 | 6.825 | 6.900 | 6.850 | 6.850 | 20,000 | 137,000 | 6.8500 | 1.899 | 1.892 | 1.912 | 1.899 | 1.899 | 72,159 | 1.8986 | 0.37% |
| 1994-08-04 | 0 | 6.825 | 6.825 | 6.900 | 6.750 | 6.900 | 486,000 | 3,300,150 | 6.7904 | 1.892 | 1.892 | 1.912 | 1.871 | 1.912 | 1,753,457 | 1.8821 | 0.37% |
| 1994-08-03 | 0 | 6.800 | 6.750 | 6.800 | 6.800 | 6.950 | 490,000 | 3,357,300 | 6.8516 | 1.885 | 1.871 | 1.885 | 1.885 | 1.926 | 1,767,889 | 1.8990 | 0.74% |
| 1994-08-02 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 302,000 | 2,056,000 | 6.8079 | 1.871 | 1.871 | 1.885 | 1.871 | 1.899 | 1,089,597 | 1.8869 | -1.46% |
| 1994-08-01 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 7.000 | 386,000 | 2,678,400 | 6.9389 | 1.899 | 1.885 | 1.899 | 1.885 | 1.940 | 1,392,663 | 1.9232 | -1.44% |
| 1994-07-29 | 0 | 6.950 | - | 7.050 | - | - | 0 | 0 | - | 1.926 | - | 1.954 | - | - | 0 | - | 0.00% |
| 1994-07-28 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 34,000 | 236,300 | 6.9500 | 1.926 | 1.926 | 1.940 | 1.926 | 1.926 | 122,670 | 1.9263 | 0.00% |
| 1994-07-27 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 6.950 | 50,000 | 347,500 | 6.9500 | 1.926 | 1.926 | 1.940 | 1.926 | 1.926 | 180,397 | 1.9263 | 0.72% |
| 1994-07-26 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 6.900 | 70,000 | 483,000 | 6.9000 | 1.912 | 1.912 | 1.926 | 1.912 | 1.912 | 252,556 | 1.9125 | 0.00% |
| 1994-07-25 | 0 | 6.900 | 6.850 | 6.975 | 6.900 | 6.900 | 14,000 | 96,600 | 6.9000 | 1.912 | 1.899 | 1.933 | 1.912 | 1.912 | 50,511 | 1.9125 | 0.00% |
| 1994-07-22 | 0 | 6.900 | 6.900 | 7.000 | 6.850 | 6.900 | 52,000 | 356,700 | 6.8596 | 1.912 | 1.912 | 1.940 | 1.899 | 1.912 | 187,613 | 1.9013 | 0.00% |
| 1994-07-21 | 0 | 6.900 | 6.900 | 7.000 | 6.850 | 6.900 | 226,000 | 1,552,400 | 6.8690 | 1.912 | 1.912 | 1.940 | 1.899 | 1.912 | 815,394 | 1.9039 | 0.00% |
| 1994-07-20 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.150 | 726,000 | 5,064,450 | 6.9758 | 1.912 | 1.912 | 1.940 | 1.912 | 1.982 | 2,619,362 | 1.9335 | -2.13% |
| 1994-07-19 | 0 | 7.050 | - | 7.075 | 7.000 | 7.100 | 202,000 | 1,424,000 | 7.0495 | 1.954 | - | 1.961 | 1.940 | 1.968 | 728,803 | 1.9539 | 0.71% |
| 1994-07-18 | 0 | 7.000 | 6.850 | 7.000 | 7.000 | 7.000 | 60,000 | 420,000 | 7.0000 | 1.940 | 1.899 | 1.940 | 1.940 | 1.940 | 216,476 | 1.9402 | 1.45% |
| 1994-07-15 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.950 | 148,000 | 1,020,200 | 6.8932 | 1.912 | 1.899 | 1.912 | 1.885 | 1.926 | 533,975 | 1.9106 | 4.55% |
| 1994-07-14 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 132,000 | 875,800 | 6.6348 | 1.829 | 1.829 | 1.843 | 1.829 | 1.857 | 476,248 | 1.8390 | 0.00% |
| 1994-07-13 | 0 | 6.600 | 6.500 | 6.600 | 6.450 | 6.600 | 86,000 | 558,850 | 6.4983 | 1.829 | 1.802 | 1.829 | 1.788 | 1.829 | 310,283 | 1.8011 | 1.54% |
| 1994-07-12 | 0 | 6.500 | 6.400 | 6.500 | 6.400 | 6.500 | 40,000 | 257,000 | 6.4250 | 1.802 | 1.774 | 1.802 | 1.774 | 1.802 | 144,317 | 1.7808 | 3.17% |
| 1994-07-11 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 224,000 | 1,415,000 | 6.3170 | 1.746 | 1.746 | 1.760 | 1.746 | 1.774 | 808,178 | 1.7509 | 0.00% |
| 1994-07-08 | 0 | 6.300 | 6.300 | 6.400 | 6.300 | 6.300 | 14,000 | 88,200 | 6.3000 | 1.746 | 1.746 | 1.774 | 1.746 | 1.746 | 50,511 | 1.7462 | 0.00% |
| 1994-07-07 | 0 | 6.300 | 6.275 | 6.325 | 6.200 | 6.300 | 372,000 | 2,336,750 | 6.2816 | 1.746 | 1.739 | 1.753 | 1.718 | 1.746 | 1,342,152 | 1.7410 | 0.00% |
| 1994-07-06 | 0 | 6.300 | 6.200 | 6.300 | 6.200 | 6.300 | 70,000 | 436,000 | 6.2286 | 1.746 | 1.718 | 1.746 | 1.718 | 1.746 | 252,556 | 1.7264 | 0.00% |
| 1994-07-05 | 0 | 6.300 | - | 6.350 | 6.300 | 6.450 | 245,300 | 1,555,890 | 6.3428 | 1.746 | - | 1.760 | 1.746 | 1.788 | 885,027 | 1.7580 | -2.33% |
| 1994-07-04 | 0 | 6.450 | - | 6.450 | - | - | 0 | 0 | - | 1.788 | - | 1.788 | - | - | 0 | - | 0.00% |
| 1994-07-01 | 0 | 6.450 | 6.400 | 6.475 | 6.400 | 6.475 | 890,000 | 5,695,300 | 6.3992 | 1.788 | 1.774 | 1.795 | 1.774 | 1.795 | 3,211,063 | 1.7736 | -0.77% |
| 1994-06-30 | 0 | 6.500 | 6.450 | 6.550 | 6.500 | 6.650 | 612,000 | 4,002,500 | 6.5400 | 1.802 | 1.788 | 1.815 | 1.802 | 1.843 | 2,208,057 | 1.8127 | 0.00% |
| 1994-06-29 | 0 | 6.500 | 6.400 | 6.500 | 6.350 | 6.500 | 58,000 | 376,700 | 6.4948 | 1.802 | 1.774 | 1.802 | 1.760 | 1.802 | 209,260 | 1.8002 | 0.00% |
| 1994-06-28 | 0 | 6.500 | 6.350 | 6.550 | 6.450 | 6.500 | 16,000 | 103,500 | 6.4688 | 1.802 | 1.760 | 1.815 | 1.788 | 1.802 | 57,727 | 1.7929 | 2.36% |
| 1994-06-27 | 0 | 6.350 | 6.350 | 6.450 | 6.300 | 6.400 | 14,000 | 89,400 | 6.3857 | 1.760 | 1.760 | 1.788 | 1.746 | 1.774 | 50,511 | 1.7699 | -3.05% |
| 1994-06-24 | 0 | 6.550 | 6.550 | 6.650 | 6.550 | 6.650 | 50,000 | 329,700 | 6.5940 | 1.815 | 1.815 | 1.843 | 1.815 | 1.843 | 180,397 | 1.8276 | 1.55% |
| 1994-06-23 | 0 | 6.450 | 6.400 | - | 6.400 | 6.650 | 156,000 | 1,002,200 | 6.4244 | 1.788 | 1.774 | - | 1.774 | 1.843 | 562,838 | 1.7806 | 0.00% |
| 1994-06-22 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.500 | 204,000 | 1,315,800 | 6.4500 | 1.788 | 1.774 | 1.788 | 1.774 | 1.802 | 736,019 | 1.7877 | 0.00% |
| 1994-06-21 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.500 | 128,000 | 831,100 | 6.4930 | 1.788 | 1.788 | 1.802 | 1.788 | 1.802 | 461,816 | 1.7996 | -2.27% |
| 1994-06-20 | 0 | 6.600 | 6.550 | 6.600 | 6.550 | 6.650 | 81,000 | 536,300 | 6.6210 | 1.829 | 1.815 | 1.829 | 1.815 | 1.843 | 292,243 | 1.8351 | 0.00% |
| 1994-06-17 | 0 | 6.600 | 6.500 | 6.600 | 6.500 | 6.600 | 150,000 | 975,400 | 6.5027 | 1.829 | 1.802 | 1.829 | 1.802 | 1.829 | 541,190 | 1.8023 | 0.76% |
| 1994-06-16 | 0 | 6.550 | 6.500 | 6.700 | 6.500 | 6.950 | 259,000 | 1,712,150 | 6.6106 | 1.815 | 1.802 | 1.857 | 1.802 | 1.926 | 934,456 | 1.8322 | -5.76% |
| 1994-06-15 | 0 | 6.950 | 6.800 | 6.950 | 6.800 | 6.800 | 10,000 | 68,000 | 6.8000 | 1.926 | 1.885 | 1.926 | 1.885 | 1.885 | 36,079 | 1.8847 | 0.00% |
| 1994-06-10 | 0 | 6.950 | 6.950 | 7.050 | 6.900 | 7.100 | 194,000 | 1,357,900 | 6.9995 | 1.926 | 1.926 | 1.954 | 1.912 | 1.968 | 699,940 | 1.9400 | -2.11% |
| 1994-06-09 | 0 | 7.100 | 7.000 | 7.100 | 7.100 | 7.100 | 410,000 | 2,911,000 | 7.1000 | 1.968 | 1.940 | 1.968 | 1.968 | 1.968 | 1,479,254 | 1.9679 | 0.00% |
| 1994-06-08 | 0 | 7.100 | 7.000 | 7.250 | 7.100 | 7.250 | 250,000 | 1,792,300 | 7.1692 | 1.968 | 1.940 | 2.009 | 1.968 | 2.009 | 901,984 | 1.9871 | -2.07% |
| 1994-06-07 | 0 | 7.250 | 7.200 | 7.450 | 7.250 | 7.250 | 120,000 | 870,000 | 7.2500 | 2.009 | 1.996 | 2.065 | 2.009 | 2.009 | 432,952 | 2.0095 | 0.00% |
| 1994-06-06 | 0 | 7.250 | 7.200 | - | 7.250 | 7.350 | 366,550 | 2,666,723 | 7.2752 | 2.009 | 1.996 | - | 2.009 | 2.037 | 1,322,489 | 2.0164 | -1.36% |
| 1994-06-03 | 0 | 7.350 | 7.250 | 7.350 | 7.250 | 7.400 | 290,000 | 2,131,000 | 7.3483 | 2.037 | 2.009 | 2.037 | 2.009 | 2.051 | 1,046,302 | 2.0367 | -2.00% |
| 1994-06-02 | 0 | 7.500 | 7.400 | 7.600 | 7.400 | 7.400 | 2,000 | 14,800 | 7.4000 | 2.079 | 2.051 | 2.106 | 2.051 | 2.051 | 7,216 | 2.0510 | 0.00% |
| 1994-06-01 | 0 | 7.500 | 7.500 | 7.800 | 7.500 | 7.500 | 28,000 | 210,000 | 7.5000 | 2.079 | 2.079 | 2.162 | 2.079 | 2.079 | 101,022 | 2.0788 | -1.32% |
| 1994-05-31 | 0 | 7.600 | - | 7.600 | 7.600 | 7.700 | 56,000 | 427,300 | 7.6304 | 2.106 | - | 2.106 | 2.106 | 2.134 | 202,044 | 2.1149 | -1.94% |
| 1994-05-30 | 0 | 7.750 | 7.650 | 7.800 | 7.750 | 7.850 | 136,000 | 1,058,000 | 7.7794 | 2.148 | 2.120 | 2.162 | 2.148 | 2.176 | 490,679 | 2.1562 | -2.52% |
| 1994-05-27 | 0 | 7.950 | 7.900 | 7.950 | 7.800 | 7.950 | 172,000 | 1,359,700 | 7.9052 | 2.203 | 2.190 | 2.203 | 2.162 | 2.203 | 620,565 | 2.1911 | 1.92% |
| 1994-05-26 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.850 | 207,600 | 1,621,760 | 7.8119 | 2.162 | 2.162 | 2.190 | 2.162 | 2.176 | 749,008 | 2.1652 | -1.27% |
| 1994-05-25 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.900 | 46,000 | 359,800 | 7.8217 | 2.190 | 2.162 | 2.190 | 2.162 | 2.190 | 165,965 | 2.1679 | 1.28% |
| 1994-05-24 | 0 | 7.800 | 7.750 | - | 7.600 | 7.850 | 30,000 | 232,100 | 7.7367 | 2.162 | 2.148 | - | 2.106 | 2.176 | 108,238 | 2.1443 | 1.96% |
| 1994-05-23 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.700 | 34,000 | 261,100 | 7.6794 | 2.120 | 2.106 | 2.120 | 2.106 | 2.134 | 122,670 | 2.1285 | -0.65% |
| 1994-05-20 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.800 | 76,000 | 591,800 | 7.7868 | 2.134 | 2.120 | 2.162 | 2.134 | 2.162 | 274,203 | 2.1583 | -0.65% |
| 1994-05-19 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.750 | 6,000 | 46,300 | 7.7167 | 2.148 | 2.134 | 2.148 | 2.134 | 2.148 | 21,648 | 2.1388 | 1.31% |
| 1994-05-18 | 0 | 7.650 | 7.600 | 7.700 | 7.650 | 7.700 | 46,000 | 353,700 | 7.6891 | 2.120 | 2.106 | 2.134 | 2.120 | 2.134 | 165,965 | 2.1312 | -0.65% |
| 1994-05-17 | 0 | 7.700 | 7.550 | 7.700 | 7.700 | 7.700 | 10,000 | 77,000 | 7.7000 | 2.134 | 2.093 | 2.134 | 2.134 | 2.134 | 36,079 | 2.1342 | 0.00% |
| 1994-05-16 | 0 | 7.700 | 7.550 | - | 7.700 | 7.700 | 8,000 | 61,600 | 7.7000 | 2.134 | 2.093 | - | 2.134 | 2.134 | 28,863 | 2.1342 | 3.36% |
| 1994-05-13 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.500 | 222,000 | 1,660,700 | 7.4806 | 2.065 | 2.065 | 2.079 | 2.065 | 2.079 | 800,962 | 2.0734 | 0.68% |
| 1994-05-12 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.400 | 10,000 | 74,000 | 7.4000 | 2.051 | 2.051 | 2.079 | 2.051 | 2.051 | 36,079 | 2.0510 | -1.33% |
| 1994-05-11 | 0 | 7.500 | 7.300 | 7.500 | 7.500 | 7.500 | 50,000 | 375,000 | 7.5000 | 2.079 | 2.023 | 2.079 | 2.079 | 2.079 | 180,397 | 2.0788 | 2.74% |
| 1994-05-10 | 0 | 7.300 | 7.200 | - | - | - | 0 | 0 | - | 2.023 | 1.996 | - | - | - | 0 | - | 0.00% |
| 1994-05-09 | 0 | 7.300 | - | 7.400 | 7.300 | 7.350 | 58,000 | 423,600 | 7.3034 | 2.023 | - | 2.051 | 2.023 | 2.037 | 209,260 | 2.0243 | -1.35% |
| 1994-05-06 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.600 | 184,000 | 1,382,100 | 7.5114 | 2.051 | 2.051 | 2.079 | 2.051 | 2.106 | 663,860 | 2.0819 | -0.67% |
| 1994-05-05 | 0 | 7.450 | 7.400 | 7.500 | 7.450 | 7.500 | 16,000 | 119,500 | 7.4688 | 2.065 | 2.051 | 2.079 | 2.065 | 2.079 | 57,727 | 2.0701 | -0.67% |
| 1994-05-04 | 0 | 7.500 | 7.450 | 7.500 | 7.500 | 7.750 | 238,000 | 1,821,400 | 7.6529 | 2.079 | 2.065 | 2.079 | 2.079 | 2.148 | 858,689 | 2.1211 | -0.66% |
| 1994-05-03 | 0 | 7.550 | 7.550 | 7.650 | 7.550 | 7.650 | 60,000 | 456,000 | 7.6000 | 2.093 | 2.093 | 2.120 | 2.093 | 2.120 | 216,476 | 2.1065 | -1.95% |
| 1994-05-02 | 0 | 7.700 | 7.650 | 7.800 | 7.700 | 7.800 | 80,000 | 618,500 | 7.7313 | 2.134 | 2.120 | 2.162 | 2.134 | 2.162 | 288,635 | 2.1428 | -0.65% |
| 1994-04-29 | 0 | 7.750 | 7.750 | 7.950 | 7.750 | 8.000 | 520,000 | 4,082,600 | 7.8512 | 2.148 | 2.148 | 2.203 | 2.148 | 2.217 | 1,876,127 | 2.1761 | -1.27% |
| 1994-04-28 | 0 | 7.850 | 7.800 | 7.950 | 7.600 | 7.850 | 192,000 | 1,488,900 | 7.7547 | 2.176 | 2.162 | 2.203 | 2.106 | 2.176 | 692,724 | 2.1493 | 2.61% |
| 1994-04-27 | 0 | 7.650 | 7.650 | 7.700 | 7.650 | 7.750 | 106,000 | 813,000 | 7.6698 | 2.120 | 2.120 | 2.134 | 2.120 | 2.148 | 382,441 | 2.1258 | -0.65% |
| 1994-04-26 | 0 | 7.700 | 7.700 | 7.750 | 7.700 | 7.700 | 28,000 | 215,600 | 7.7000 | 2.134 | 2.134 | 2.148 | 2.134 | 2.134 | 101,022 | 2.1342 | 0.65% |
| 1994-04-25 | 0 | 7.650 | 7.600 | 7.800 | 7.550 | 7.650 | 92,400 | 701,920 | 7.5965 | 2.120 | 2.106 | 2.162 | 2.093 | 2.120 | 333,373 | 2.1055 | 1.32% |
| 1994-04-22 | 0 | 7.550 | 7.500 | 7.600 | 7.500 | 7.550 | 350,000 | 2,638,600 | 7.5389 | 2.093 | 2.079 | 2.106 | 2.079 | 2.093 | 1,262,778 | 2.0895 | 0.67% |
| 1994-04-21 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 150,000 | 1,118,600 | 7.4573 | 2.079 | 2.079 | 2.093 | 2.051 | 2.079 | 541,190 | 2.0669 | -1.32% |
| 1994-04-20 | 0 | 7.600 | 7.500 | 7.600 | 7.500 | 7.600 | 544,000 | 4,091,600 | 7.5213 | 2.106 | 2.079 | 2.106 | 2.079 | 2.106 | 1,962,717 | 2.0847 | 0.00% |
| 1994-04-19 | 0 | 7.600 | 7.500 | 7.600 | 7.500 | 7.600 | 140,000 | 1,052,000 | 7.5143 | 2.106 | 2.079 | 2.106 | 2.079 | 2.106 | 505,111 | 2.0827 | 1.33% |
| 1994-04-18 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.500 | 10,000 | 75,000 | 7.5000 | 2.079 | 2.079 | 2.106 | 2.079 | 2.079 | 36,079 | 2.0788 | -1.32% |
| 1994-04-15 | 0 | 7.600 | 7.550 | 7.650 | 7.550 | 7.600 | 260,000 | 1,971,000 | 7.5808 | 2.106 | 2.093 | 2.120 | 2.093 | 2.106 | 938,063 | 2.1011 | 0.66% |
| 1994-04-14 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 250,000 | 1,888,500 | 7.5540 | 2.093 | 2.093 | 2.106 | 2.093 | 2.106 | 901,984 | 2.0937 | 0.00% |
| 1994-04-13 | 0 | 7.550 | 7.550 | 7.600 | 7.500 | 7.700 | 212,400 | 1,610,140 | 7.5807 | 2.093 | 2.093 | 2.106 | 2.079 | 2.134 | 766,326 | 2.1011 | -2.58% |
| 1994-04-12 | 0 | 7.750 | 7.650 | 7.750 | 7.700 | 7.800 | 548,000 | 4,261,500 | 7.7765 | 2.148 | 2.120 | 2.148 | 2.134 | 2.162 | 1,977,149 | 2.1554 | 0.65% |
| 1994-04-11 | 0 | 7.700 | 7.650 | 7.700 | 7.650 | 7.800 | 132,000 | 1,017,900 | 7.7114 | 2.134 | 2.120 | 2.134 | 2.120 | 2.162 | 476,248 | 2.1373 | -1.91% |
| 1994-04-08 | 0 | 7.850 | 7.850 | 7.900 | 7.750 | 7.850 | 508,000 | 3,969,300 | 7.8136 | 2.176 | 2.176 | 2.190 | 2.148 | 2.176 | 1,832,832 | 2.1657 | 1.29% |
| 1994-04-07 | 0 | 7.750 | 7.800 | - | 7.600 | 7.800 | 568,000 | 4,365,900 | 7.6864 | 2.148 | 2.162 | - | 2.106 | 2.162 | 2,049,308 | 2.1304 | 1.97% |
| 1994-04-06 | 0 | 7.600 | 7.600 | 7.650 | 7.450 | 7.600 | 510,000 | 3,848,000 | 7.5451 | 2.106 | 2.106 | 2.120 | 2.065 | 2.106 | 1,840,048 | 2.0913 | 1.33% |
| 1994-03-31 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.550 | 180,000 | 1,344,100 | 7.4672 | 2.079 | 2.079 | 2.093 | 2.051 | 2.093 | 649,429 | 2.0697 | -0.66% |
| 1994-03-30 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 88,000 | 668,700 | 7.5989 | 2.093 | 2.093 | 2.106 | 2.093 | 2.106 | 317,498 | 2.1062 | -0.66% |
| 1994-03-29 | 0 | 7.600 | 7.450 | - | 7.500 | 7.600 | 104,000 | 782,000 | 7.5192 | 2.106 | 2.065 | - | 2.079 | 2.106 | 375,225 | 2.0841 | 2.70% |
| 1994-03-28 | 0 | 7.400 | 7.300 | 7.550 | 7.400 | 7.450 | 48,000 | 356,700 | 7.4313 | 2.051 | 2.023 | 2.093 | 2.051 | 2.065 | 173,181 | 2.0597 | -1.33% |
| 1994-03-25 | 0 | 7.500 | 7.500 | 7.550 | 7.450 | 7.500 | 178,000 | 1,334,500 | 7.4972 | 2.079 | 2.079 | 2.093 | 2.065 | 2.079 | 642,213 | 2.0780 | 0.00% |
| 1994-03-24 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.500 | 370,000 | 2,765,700 | 7.4749 | 2.079 | 2.079 | 2.093 | 2.051 | 2.079 | 1,334,937 | 2.0718 | 1.35% |
| 1994-03-23 | 0 | 7.400 | 7.400 | 7.650 | 7.350 | 7.650 | 170,000 | 1,256,900 | 7.3935 | 2.051 | 2.051 | 2.120 | 2.037 | 2.120 | 613,349 | 2.0492 | 0.68% |
| 1994-03-22 | 0 | 7.350 | 7.300 | - | 7.200 | 7.400 | 1,759,540 | 12,794,018 | 7.2712 | 2.037 | 2.023 | - | 1.996 | 2.051 | 6,348,309 | 2.0153 | 0.68% |
| 1994-03-21 | 0 | 7.300 | 7.250 | 7.350 | 7.300 | 7.600 | 920,000 | 6,840,000 | 7.4348 | 2.023 | 2.009 | 2.037 | 2.023 | 2.106 | 3,319,302 | 2.0607 | -3.31% |
| 1994-03-18 | 0 | 7.550 | 7.550 | 7.600 | 7.450 | 7.700 | 1,144,000 | 8,730,000 | 7.6311 | 2.093 | 2.093 | 2.106 | 2.065 | 2.134 | 4,127,479 | 2.1151 | -3.82% |
| 1994-03-17 | 0 | 7.850 | 7.800 | 7.900 | 7.700 | 7.900 | 594,000 | 4,617,800 | 7.7741 | 2.176 | 2.162 | 2.190 | 2.134 | 2.190 | 2,143,114 | 2.1547 | -0.63% |
| 1994-03-16 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 8.100 | 314,000 | 2,511,800 | 7.9994 | 2.190 | 2.162 | 2.190 | 2.162 | 2.245 | 1,132,892 | 2.2172 | -2.47% |
| 1994-03-15 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.150 | 146,000 | 1,187,100 | 8.1308 | 2.245 | 2.231 | 2.245 | 2.245 | 2.259 | 526,759 | 2.2536 | 0.00% |
| 1994-03-14 | 0 | 8.100 | 8.050 | 8.100 | 8.000 | 8.100 | 194,000 | 1,568,100 | 8.0830 | 2.245 | 2.231 | 2.245 | 2.217 | 2.245 | 699,940 | 2.2403 | -1.22% |
| 1994-03-11 | 0 | 8.200 | 8.200 | 8.250 | 8.100 | 8.250 | 1,248,000 | 10,195,100 | 8.1692 | 2.273 | 2.273 | 2.287 | 2.245 | 2.287 | 4,502,705 | 2.2642 | 0.00% |
| 1994-03-10 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.250 | 846,000 | 6,938,200 | 8.2012 | 2.273 | 2.273 | 2.287 | 2.273 | 2.287 | 3,052,314 | 2.2731 | 0.00% |
| 1994-03-09 | 0 | 8.200 | 8.100 | 8.200 | 8.200 | 8.200 | 6,000 | 49,200 | 8.2000 | 2.273 | 2.245 | 2.273 | 2.273 | 2.273 | 21,648 | 2.2728 | 0.00% |
| 1994-03-08 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 206,000 | 1,688,400 | 8.1961 | 2.273 | 2.259 | 2.273 | 2.245 | 2.273 | 743,235 | 2.2717 | 1.23% |
| 1994-03-07 | 0 | 8.100 | 8.000 | 8.100 | 8.050 | 8.100 | 78,000 | 628,900 | 8.0628 | 2.245 | 2.217 | 2.245 | 2.231 | 2.245 | 281,419 | 2.2347 | 0.62% |
| 1994-03-04 | 0 | 8.050 | 7.950 | 8.050 | 8.050 | 8.100 | 174,000 | 1,406,900 | 8.0856 | 2.231 | 2.203 | 2.231 | 2.231 | 2.245 | 627,781 | 2.2411 | -0.62% |
| 1994-03-03 | 0 | 8.100 | 8.000 | 8.100 | 8.050 | 8.150 | 381,260 | 3,078,276 | 8.0740 | 2.245 | 2.217 | 2.245 | 2.231 | 2.259 | 1,375,562 | 2.2378 | 0.62% |
| 1994-03-02 | 0 | 8.050 | 8.000 | 8.100 | 8.000 | 8.100 | 172,000 | 1,388,600 | 8.0733 | 2.231 | 2.217 | 2.245 | 2.217 | 2.245 | 620,565 | 2.2376 | -3.01% |
| 1994-03-01 | 0 | 8.300 | 8.300 | 8.400 | 8.100 | 8.350 | 404,000 | 3,333,500 | 8.2512 | 2.300 | 2.300 | 2.328 | 2.245 | 2.314 | 1,457,606 | 2.2870 | 2.47% |
| 1994-02-28 | 0 | 8.100 | 8.100 | 8.150 | 8.000 | 8.100 | 68,000 | 546,600 | 8.0382 | 2.245 | 2.245 | 2.259 | 2.217 | 2.245 | 245,340 | 2.2279 | 3.85% |
| 1994-02-25 | 0 | 7.800 | 7.800 | 7.850 | 7.550 | 7.850 | 348,000 | 2,696,400 | 7.7483 | 2.162 | 2.162 | 2.176 | 2.093 | 2.176 | 1,255,562 | 2.1476 | -1.27% |
| 1994-02-24 | 0 | 7.900 | 7.800 | 8.000 | 7.900 | 8.050 | 256,000 | 2,032,900 | 7.9410 | 2.190 | 2.162 | 2.217 | 2.190 | 2.231 | 923,632 | 2.2010 | -0.63% |
| 1994-02-23 | 0 | 7.950 | 7.900 | 8.000 | 7.900 | 8.100 | 200,000 | 1,588,900 | 7.9445 | 2.203 | 2.190 | 2.217 | 2.190 | 2.245 | 721,587 | 2.2020 | 2.58% |
| 1994-02-22 | 0 | 7.750 | 7.750 | 8.050 | 7.750 | 7.900 | 804,000 | 6,275,200 | 7.8050 | 2.148 | 2.148 | 2.231 | 2.148 | 2.190 | 2,900,781 | 2.1633 | -3.13% |
| 1994-02-21 | 0 | 8.000 | - | 8.200 | 8.000 | 8.250 | 80,000 | 649,700 | 8.1213 | 2.217 | - | 2.273 | 2.217 | 2.287 | 288,635 | 2.2509 | -3.61% |
| 1994-02-18 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.800 | 1,110,000 | 9,454,700 | 8.5177 | 2.300 | 2.287 | 2.300 | 2.273 | 2.439 | 4,004,810 | 2.3608 | -0.60% |
| 1994-02-17 | 0 | 8.350 | 8.350 | 8.700 | 8.350 | 8.500 | 146,000 | 1,230,000 | 8.4247 | 2.314 | 2.314 | 2.411 | 2.314 | 2.356 | 526,759 | 2.3350 | -4.57% |
| 1994-02-16 | 0 | 8.750 | 8.650 | 8.750 | 8.600 | 8.800 | 874,000 | 7,636,100 | 8.7370 | 2.425 | 2.397 | 2.425 | 2.384 | 2.439 | 3,153,337 | 2.4216 | 2.34% |
| 1994-02-15 | 0 | 8.550 | 8.550 | 8.650 | 8.200 | 8.500 | 590,200 | 4,940,080 | 8.3702 | 2.370 | 2.370 | 2.397 | 2.273 | 2.356 | 2,129,404 | 2.3199 | 3.01% |
| 1994-02-14 | 0 | 8.300 | 8.300 | 8.350 | 8.250 | 8.500 | 1,457,600 | 12,104,380 | 8.3043 | 2.300 | 2.300 | 2.314 | 2.287 | 2.356 | 5,258,928 | 2.3017 | -5.68% |
| 1994-02-09 | 0 | 8.800 | 8.750 | 8.850 | 8.800 | 8.850 | 349,000 | 3,077,450 | 8.8179 | 2.439 | 2.425 | 2.453 | 2.439 | 2.453 | 1,259,170 | 2.4440 | -0.56% |
| 1994-02-08 | 0 | 8.850 | 8.850 | 8.900 | 8.600 | 8.900 | 490,000 | 4,326,700 | 8.8300 | 2.453 | 2.453 | 2.467 | 2.384 | 2.467 | 1,767,889 | 2.4474 | 1.72% |
| 1994-02-07 | 0 | 8.700 | 8.700 | 9.000 | 8.600 | 9.000 | 238,000 | 2,075,900 | 8.7223 | 2.411 | 2.411 | 2.495 | 2.384 | 2.495 | 858,689 | 2.4175 | -4.40% |
| 1994-02-04 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.150 | 249,440 | 2,268,944 | 9.0962 | 2.522 | 2.508 | 2.522 | 2.508 | 2.536 | 899,964 | 2.5212 | -1.09% |
| 1994-02-03 | 0 | 9.200 | 9.200 | 9.250 | 9.150 | 9.250 | 278,000 | 2,550,900 | 9.1759 | 2.550 | 2.550 | 2.564 | 2.536 | 2.564 | 1,003,006 | 2.5433 | 0.55% |
| 1994-02-02 | 0 | 9.150 | 9.100 | 9.150 | 9.150 | 9.250 | 566,000 | 5,197,300 | 9.1825 | 2.536 | 2.522 | 2.536 | 2.536 | 2.564 | 2,042,092 | 2.5451 | 1.67% |
| 1994-02-01 | 0 | 9.000 | 9.000 | 9.150 | 9.000 | 9.250 | 262,000 | 2,411,700 | 9.2050 | 2.495 | 2.495 | 2.536 | 2.495 | 2.564 | 945,279 | 2.5513 | -2.17% |
| 1994-01-31 | 0 | 9.200 | 9.150 | 9.200 | 9.100 | 9.350 | 462,200 | 4,263,670 | 9.2247 | 2.550 | 2.536 | 2.550 | 2.522 | 2.592 | 1,667,588 | 2.5568 | 0.00% |
| 1994-01-28 | 0 | 9.200 | 9.100 | 9.200 | 9.200 | 9.500 | 2,362,000 | 22,182,900 | 9.3916 | 2.550 | 2.522 | 2.550 | 2.550 | 2.633 | 8,521,946 | 2.6030 | -1.60% |
| 1994-01-27 | 0 | 9.350 | 9.300 | 9.400 | 9.000 | 9.350 | 814,000 | 7,507,200 | 9.2226 | 2.592 | 2.578 | 2.605 | 2.495 | 2.592 | 2,936,860 | 2.5562 | 3.31% |
| 1994-01-26 | 0 | 9.050 | 9.000 | 9.100 | 8.800 | 9.150 | 935,100 | 8,435,150 | 9.0206 | 2.508 | 2.495 | 2.522 | 2.439 | 2.536 | 3,373,781 | 2.5002 | -1.63% |
| 1994-01-25 | 0 | 9.200 | 9.150 | 9.200 | 8.800 | 9.700 | 1,960,800 | 18,368,440 | 9.3678 | 2.550 | 2.536 | 2.550 | 2.439 | 2.689 | 7,074,442 | 2.5965 | 4.55% |
| 1994-01-24 | 0 | 8.800 | 8.750 | 8.850 | 8.500 | 9.000 | 1,636,400 | 14,500,740 | 8.8614 | 2.439 | 2.425 | 2.453 | 2.356 | 2.495 | 5,904,027 | 2.4561 | 6.02% |
| 1994-01-21 | 0 | 8.300 | 8.200 | 8.350 | 8.000 | 8.400 | 10,606,000 | 86,930,800 | 8.1964 | 2.300 | 2.273 | 2.314 | 2.217 | 2.328 | 38,265,775 | 2.2718 | 3.75% |
| 1994-01-20 | 0 | 8.000 | 7.850 | 8.050 | 7.950 | 8.150 | 418,000 | 3,370,200 | 8.0627 | 2.217 | 2.176 | 2.231 | 2.203 | 2.259 | 1,508,117 | 2.2347 | 0.00% |
| 1994-01-19 | 0 | 8.000 | 7.900 | 8.000 | 7.900 | 8.100 | 526,000 | 4,217,300 | 8.0177 | 2.217 | 2.190 | 2.217 | 2.190 | 2.245 | 1,897,775 | 2.2222 | 3.90% |
| 1994-01-18 | 0 | 7.700 | 7.700 | 8.000 | 7.500 | 7.800 | 210,000 | 1,606,700 | 7.6510 | 2.134 | 2.134 | 2.217 | 2.079 | 2.162 | 757,667 | 2.1206 | 4.05% |
| 1994-01-17 | 0 | 7.400 | 7.250 | 7.400 | 7.200 | 7.450 | 257,100 | 1,894,965 | 7.3705 | 2.051 | 2.009 | 2.051 | 1.996 | 2.065 | 927,600 | 2.0429 | 0.00% |
| 1994-01-14 | 0 | 7.400 | 7.400 | 7.500 | 7.400 | 7.600 | 402,000 | 3,018,800 | 7.5095 | 2.051 | 2.051 | 2.079 | 2.051 | 2.106 | 1,450,390 | 2.0814 | -0.67% |
| 1994-01-13 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.500 | 266,000 | 1,975,500 | 7.4267 | 2.065 | 2.051 | 2.065 | 2.023 | 2.079 | 959,711 | 2.0584 | -0.67% |
| 1994-01-12 | 0 | 7.500 | 7.500 | 7.600 | 7.500 | 7.900 | 236,000 | 1,832,500 | 7.7648 | 2.079 | 2.079 | 2.106 | 2.079 | 2.190 | 851,473 | 2.1522 | -5.66% |
| 1994-01-11 | 0 | 7.950 | 7.950 | 8.000 | 7.950 | 8.050 | 604,800 | 4,827,920 | 7.9827 | 2.203 | 2.203 | 2.217 | 2.203 | 2.231 | 2,182,080 | 2.2125 | -1.85% |
| 1994-01-10 | 0 | 8.100 | 8.000 | - | 8.000 | 8.200 | 744,000 | 6,011,500 | 8.0800 | 2.245 | 2.217 | - | 2.217 | 2.273 | 2,684,305 | 2.2395 | 0.00% |
| 1994-01-07 | 0 | 8.100 | 8.100 | 8.200 | 8.000 | 8.400 | 978,000 | 7,960,900 | 8.1400 | 2.245 | 2.245 | 2.273 | 2.217 | 2.328 | 3,528,562 | 2.2561 | -5.81% |
| 1994-01-06 | 0 | 8.600 | 8.550 | 8.650 | 8.300 | 8.750 | 1,890,000 | 16,145,200 | 8.5424 | 2.384 | 2.370 | 2.397 | 2.300 | 2.425 | 6,819,000 | 2.3677 | 3.61% |
| 1994-01-05 | 0 | 8.300 | 8.300 | 8.400 | 7.900 | 8.300 | 2,026,000 | 16,348,700 | 8.0694 | 2.300 | 2.300 | 2.328 | 2.190 | 2.300 | 7,309,679 | 2.2366 | 3.75% |
| 1994-01-04 | 0 | 8.000 | 8.000 | 8.100 | 7.600 | 8.300 | 1,674,200 | 13,567,500 | 8.1039 | 2.217 | 2.217 | 2.245 | 2.106 | 2.300 | 6,040,407 | 2.2461 | 7.38% |
| 1994-01-03 | 0 | 7.450 | 7.400 | 7.500 | 7.200 | 7.500 | 896,000 | 6,577,700 | 7.3412 | 2.065 | 2.051 | 2.079 | 1.996 | 2.079 | 3,232,711 | 2.0347 |
Copyright & disclaimer, Privacy policy
Webb-site.com was originally created by David M Webb MBE
We are committed to maintaining high quality and expanding the database with additional data and insight.