CAFE DE CORAL HOLDINGS LIMITED: O HKD
| Exchange | Code | Listed | Last trade | Delisted | |
|---|---|---|---|---|---|
| HK Main | 00341 | 1986-07-16 |
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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026-08-31 | 0 | 5.270 | 5.260 | 5.270 | 5.135 | 5.305 | 980,000 | 5,145,340 | 5.2503 | 5.270 | 5.260 | 5.270 | 5.135 | 5.305 | 980,000 | 5.2503 | 1.44% |
| 2026-08-28 | 0 | 5.195 | 5.190 | 5.195 | 5.150 | 5.250 | 522,000 | 2,708,300 | 5.1883 | 5.195 | 5.190 | 5.195 | 5.150 | 5.250 | 522,000 | 5.1883 | -0.38% |
| 2026-08-27 | 0 | 5.215 | 5.190 | 5.215 | 5.140 | 5.220 | 737,628 | 3,819,437 | 5.1780 | 5.215 | 5.190 | 5.215 | 5.140 | 5.220 | 737,628 | 5.1780 | -0.19% |
| 2026-08-26 | 0 | 5.225 | 5.180 | 5.225 | 5.180 | 5.280 | 640,037 | 3,342,899 | 5.2230 | 5.225 | 5.180 | 5.225 | 5.180 | 5.280 | 640,037 | 5.2230 | -1.04% |
| 2026-08-25 | 0 | 5.280 | 5.280 | 5.300 | 5.220 | 5.395 | 1,326,470 | 7,040,962 | 5.3080 | 5.280 | 5.280 | 5.300 | 5.220 | 5.395 | 1,326,470 | 5.3080 | 0.38% |
| 2026-08-24 | 0 | 5.260 | 5.255 | 5.260 | 5.250 | 5.500 | 1,606,000 | 8,526,874 | 5.3094 | 5.260 | 5.255 | 5.260 | 5.250 | 5.500 | 1,606,000 | 5.3094 | -2.14% |
| 2026-08-21 | 0 | 5.675 | 5.675 | 5.680 | 5.600 | 5.720 | 1,480,758 | 8,413,770 | 5.6821 | 5.375 | 5.375 | 5.380 | 5.304 | 5.418 | 1,563,405 | 5.3817 | 1.16% |
| 2026-08-20 | 0 | 5.610 | 5.610 | 5.625 | 5.610 | 5.710 | 874,200 | 4,928,110 | 5.6373 | 5.313 | 5.313 | 5.328 | 5.313 | 5.408 | 922,993 | 5.3393 | -0.80% |
| 2026-08-19 | 0 | 5.655 | 5.620 | 5.655 | 5.600 | 5.700 | 1,102,000 | 6,215,530 | 5.6402 | 5.356 | 5.323 | 5.356 | 5.304 | 5.399 | 1,163,507 | 5.3421 | -0.79% |
| 2026-08-18 | 0 | 5.700 | 5.700 | 5.705 | 5.700 | 5.880 | 450,521 | 2,576,079 | 5.7180 | 5.399 | 5.399 | 5.403 | 5.399 | 5.569 | 475,666 | 5.4157 | -0.87% |
| 2026-08-17 | 0 | 5.750 | 5.750 | 5.755 | 5.750 | 5.855 | 807,000 | 4,670,470 | 5.7874 | 5.446 | 5.446 | 5.451 | 5.446 | 5.545 | 852,042 | 5.4815 | 0.09% |
| 2026-08-14 | 0 | 5.745 | 5.740 | 5.755 | 5.740 | 5.850 | 698,000 | 4,044,740 | 5.7948 | 5.441 | 5.437 | 5.451 | 5.437 | 5.541 | 736,958 | 5.4884 | -2.13% |
| 2026-08-13 | 0 | 5.870 | 5.840 | 5.870 | 5.800 | 5.910 | 1,385,845 | 8,130,267 | 5.8666 | 5.560 | 5.531 | 5.560 | 5.493 | 5.598 | 1,463,194 | 5.5565 | 0.43% |
| 2026-08-12 | 0 | 5.845 | 5.840 | 5.850 | 5.765 | 5.900 | 1,603,524 | 9,367,033 | 5.8415 | 5.536 | 5.531 | 5.541 | 5.460 | 5.588 | 1,693,023 | 5.5327 | 0.09% |
| 2026-08-11 | 0 | 5.840 | 5.840 | 5.850 | 5.630 | 5.870 | 2,635,044 | 15,285,091 | 5.8007 | 5.531 | 5.531 | 5.541 | 5.332 | 5.560 | 2,782,116 | 5.4941 | 3.73% |
| 2026-08-10 | 0 | 5.630 | 5.630 | 5.670 | 5.515 | 5.670 | 747,758 | 4,190,951 | 5.6047 | 5.332 | 5.332 | 5.370 | 5.223 | 5.370 | 789,493 | 5.3084 | 2.18% |
| 2026-08-07 | 0 | 5.510 | 5.500 | 5.515 | 5.500 | 5.600 | 1,371,433 | 7,583,445 | 5.5296 | 5.219 | 5.209 | 5.223 | 5.209 | 5.304 | 1,447,978 | 5.2373 | -1.34% |
| 2026-08-06 | 0 | 5.585 | 5.580 | 5.585 | 5.535 | 5.710 | 795,245 | 4,457,488 | 5.6052 | 5.290 | 5.285 | 5.290 | 5.242 | 5.408 | 839,631 | 5.3089 | -0.45% |
| 2026-08-05 | 0 | 5.610 | 5.600 | 5.610 | 5.330 | 5.620 | 1,169,172 | 6,444,106 | 5.5117 | 5.313 | 5.304 | 5.313 | 5.048 | 5.323 | 1,234,428 | 5.2203 | 1.81% |
| 2026-08-04 | 0 | 5.510 | 5.510 | 5.515 | 5.485 | 5.790 | 2,175,622 | 12,075,573 | 5.5504 | 5.219 | 5.219 | 5.223 | 5.195 | 5.484 | 2,297,052 | 5.2570 | -4.92% |
| 2026-08-03 | 0 | 5.795 | 5.790 | 5.800 | 5.495 | 5.800 | 1,900,317 | 10,819,428 | 5.6935 | 5.489 | 5.484 | 5.493 | 5.205 | 5.493 | 2,006,381 | 5.3925 | 4.41% |
| 2026-07-31 | 0 | 5.550 | 5.520 | 5.550 | 5.460 | 5.570 | 576,000 | 3,175,760 | 5.5135 | 5.257 | 5.228 | 5.257 | 5.171 | 5.276 | 608,149 | 5.2220 | -0.36% |
| 2026-07-30 | 0 | 5.570 | 5.540 | 5.580 | 5.500 | 5.620 | 684,000 | 3,810,426 | 5.5708 | 5.276 | 5.247 | 5.285 | 5.209 | 5.323 | 722,177 | 5.2763 | 0.54% |
| 2026-07-29 | 0 | 5.540 | 5.530 | 5.540 | 5.410 | 5.540 | 880,000 | 4,848,160 | 5.5093 | 5.247 | 5.238 | 5.247 | 5.124 | 5.247 | 929,116 | 5.2180 | 2.40% |
| 2026-07-28 | 0 | 5.410 | 5.400 | 5.430 | 5.370 | 5.490 | 736,100 | 3,997,851 | 5.4311 | 5.124 | 5.115 | 5.143 | 5.086 | 5.200 | 777,185 | 5.1440 | -0.37% |
| 2026-07-27 | 0 | 5.430 | 5.370 | 5.430 | 5.260 | 5.430 | 526,100 | 2,830,222 | 5.3796 | 5.143 | 5.086 | 5.143 | 4.982 | 5.143 | 555,464 | 5.0952 | 2.65% |
| 2026-07-24 | 0 | 5.290 | 5.290 | 5.300 | 5.290 | 5.340 | 338,100 | 1,793,839 | 5.3056 | 5.010 | 5.010 | 5.020 | 5.010 | 5.058 | 356,971 | 5.0252 | -1.49% |
| 2026-07-23 | 0 | 5.370 | 5.330 | 5.370 | 5.320 | 5.390 | 546,100 | 2,921,175 | 5.3492 | 5.086 | 5.048 | 5.086 | 5.039 | 5.105 | 576,580 | 5.0664 | -0.56% |
| 2026-07-22 | 0 | 5.400 | 5.360 | 5.400 | 5.350 | 5.460 | 880,095 | 4,759,029 | 5.4074 | 5.115 | 5.077 | 5.115 | 5.067 | 5.171 | 929,217 | 5.1215 | -0.92% |
| 2026-07-21 | 0 | 5.450 | 5.430 | 5.450 | 5.270 | 5.450 | 813,300 | 4,382,810 | 5.3889 | 5.162 | 5.143 | 5.162 | 4.991 | 5.162 | 858,693 | 5.1040 | 2.25% |
| 2026-07-20 | 0 | 5.330 | 5.300 | 5.330 | 5.290 | 5.380 | 966,100 | 5,148,733 | 5.3294 | 5.048 | 5.020 | 5.048 | 5.010 | 5.096 | 1,020,022 | 5.0477 | 0.57% |
| 2026-07-17 | 0 | 5.300 | 5.260 | 5.300 | 5.240 | 5.370 | 1,604,100 | 8,517,286 | 5.3097 | 5.020 | 4.982 | 5.020 | 4.963 | 5.086 | 1,693,631 | 5.0290 | -0.93% |
| 2026-07-16 | 0 | 5.350 | 5.320 | 5.350 | 5.260 | 5.390 | 614,100 | 3,274,214 | 5.3317 | 5.067 | 5.039 | 5.067 | 4.982 | 5.105 | 648,375 | 5.0499 | -0.74% |
| 2026-07-15 | 0 | 5.390 | 5.360 | 5.390 | 5.350 | 5.440 | 742,000 | 3,989,780 | 5.3771 | 5.105 | 5.077 | 5.105 | 5.067 | 5.152 | 783,414 | 5.0928 | -0.19% |
| 2026-07-14 | 0 | 5.400 | 5.400 | 5.420 | 5.380 | 5.450 | 832,100 | 4,500,043 | 5.4081 | 5.115 | 5.115 | 5.133 | 5.096 | 5.162 | 878,543 | 5.1222 | -0.37% |
| 2026-07-13 | 0 | 5.420 | 5.400 | 5.420 | 5.360 | 5.580 | 1,325,087 | 7,171,808 | 5.4123 | 5.133 | 5.115 | 5.133 | 5.077 | 5.285 | 1,399,045 | 5.1262 | -2.69% |
| 2026-07-10 | 0 | 5.570 | 5.540 | 5.570 | 5.440 | 5.590 | 1,399,000 | 7,744,520 | 5.5358 | 5.276 | 5.247 | 5.276 | 5.152 | 5.294 | 1,477,084 | 5.2431 | 2.77% |
| 2026-07-09 | 0 | 5.420 | 5.420 | 5.440 | 5.350 | 5.480 | 800,500 | 4,347,617 | 5.4311 | 5.133 | 5.133 | 5.152 | 5.067 | 5.190 | 845,179 | 5.1440 | 0.00% |
| 2026-07-08 | 0 | 5.420 | 5.400 | 5.420 | 5.270 | 5.420 | 1,568,274 | 8,410,482 | 5.3629 | 5.133 | 5.115 | 5.133 | 4.991 | 5.133 | 1,655,806 | 5.0794 | 2.85% |
| 2026-07-07 | 0 | 5.270 | 5.270 | 5.290 | 5.200 | 5.300 | 1,354,000 | 7,111,720 | 5.2524 | 4.991 | 4.991 | 5.010 | 4.925 | 5.020 | 1,429,572 | 4.9747 | 1.93% |
| 2026-07-06 | 0 | 5.170 | 5.170 | 5.220 | 5.070 | 5.230 | 1,386,200 | 7,165,328 | 5.1690 | 4.897 | 4.897 | 4.944 | 4.802 | 4.954 | 1,463,569 | 4.8958 | -0.77% |
| 2026-07-03 | 0 | 5.210 | 5.210 | 5.260 | 5.160 | 5.320 | 1,497,329 | 7,856,813 | 5.2472 | 4.935 | 4.935 | 4.982 | 4.887 | 5.039 | 1,580,901 | 4.9698 | -0.57% |
| 2026-07-02 | 0 | 5.240 | 5.210 | 5.240 | 5.170 | 5.320 | 2,038,150 | 10,686,473 | 5.2432 | 4.963 | 4.935 | 4.963 | 4.897 | 5.039 | 2,151,907 | 4.9660 | 1.75% |
| 2026-06-30 | 0 | 5.150 | 5.140 | 5.150 | 5.070 | 5.190 | 1,826,000 | 9,401,230 | 5.1485 | 4.878 | 4.868 | 4.878 | 4.802 | 4.916 | 1,927,916 | 4.8764 | 0.98% |
| 2026-06-29 | 0 | 5.100 | 5.090 | 5.120 | 5.060 | 5.260 | 1,406,150 | 7,271,013 | 5.1709 | 4.830 | 4.821 | 4.849 | 4.793 | 4.982 | 1,484,633 | 4.8975 | -0.97% |
| 2026-06-26 | 0 | 5.150 | 5.130 | 5.160 | 4.970 | 5.180 | 2,554,940 | 12,996,979 | 5.0870 | 4.878 | 4.859 | 4.887 | 4.707 | 4.906 | 2,697,541 | 4.8181 | 1.78% |
| 2026-06-25 | 0 | 5.060 | 5.060 | 5.070 | 4.970 | 5.340 | 3,813,214 | 19,366,683 | 5.0788 | 4.793 | 4.793 | 4.802 | 4.707 | 5.058 | 4,026,045 | 4.8103 | -5.77% |
| 2026-06-24 | 0 | 5.370 | 5.300 | 5.380 | 5.240 | 5.410 | 3,388,000 | 18,128,180 | 5.3507 | 5.086 | 5.020 | 5.096 | 4.963 | 5.124 | 3,577,098 | 5.0678 | 2.48% |
| 2026-06-23 | 0 | 5.240 | 5.220 | 5.240 | 5.180 | 5.420 | 4,678,000 | 24,799,530 | 5.3013 | 4.963 | 4.944 | 4.963 | 4.906 | 5.133 | 4,939,098 | 5.0211 | -3.50% |
| 2026-06-22 | 0 | 5.430 | 5.410 | 5.430 | 5.150 | 5.520 | 5,450,602 | 29,330,692 | 5.3812 | 5.143 | 5.124 | 5.143 | 4.878 | 5.228 | 5,754,822 | 5.0967 | 4.83% |
| 2026-06-18 | 0 | 5.180 | 5.170 | 5.180 | 4.980 | 5.190 | 3,766,606 | 19,288,970 | 5.1210 | 4.906 | 4.897 | 4.906 | 4.717 | 4.916 | 3,976,835 | 4.8503 | 0.97% |
| 2026-06-17 | 0 | 5.130 | 5.120 | 5.130 | 4.950 | 5.240 | 5,696,000 | 29,271,880 | 5.1390 | 4.859 | 4.849 | 4.859 | 4.688 | 4.963 | 6,013,916 | 4.8674 | 3.43% |
| 2026-06-16 | 0 | 4.960 | 4.950 | 4.960 | 4.540 | 4.960 | 5,981,977 | 28,773,715 | 4.8101 | 4.698 | 4.688 | 4.698 | 4.300 | 4.698 | 6,315,855 | 4.5558 | 8.06% |
| 2026-06-15 | 0 | 4.590 | 4.590 | 4.600 | 3.950 | 4.650 | 5,244,600 | 23,538,854 | 4.4882 | 4.347 | 4.347 | 4.357 | 3.741 | 4.404 | 5,537,322 | 4.2509 | 15.91% |
| 2026-06-12 | 0 | 3.960 | 3.960 | 3.980 | 3.860 | 3.980 | 1,096,000 | 4,300,128 | 3.9235 | 3.751 | 3.751 | 3.770 | 3.656 | 3.770 | 1,157,172 | 3.7161 | 2.59% |
| 2026-06-11 | 0 | 3.860 | 3.840 | 3.860 | 3.820 | 3.860 | 448,000 | 1,723,380 | 3.8468 | 3.656 | 3.637 | 3.656 | 3.618 | 3.656 | 473,005 | 3.6435 | 0.52% |
| 2026-06-10 | 0 | 3.840 | 3.810 | 3.840 | 3.790 | 3.870 | 954,000 | 3,648,130 | 3.8240 | 3.637 | 3.609 | 3.637 | 3.590 | 3.665 | 1,007,247 | 3.6219 | 1.05% |
| 2026-06-09 | 0 | 3.800 | 3.800 | 3.810 | 3.800 | 3.900 | 554,000 | 2,115,244 | 3.8181 | 3.599 | 3.599 | 3.609 | 3.599 | 3.694 | 584,921 | 3.6163 | -1.04% |
| 2026-06-08 | 0 | 3.840 | 3.800 | 3.840 | 3.820 | 3.890 | 268,000 | 1,033,080 | 3.8548 | 3.637 | 3.599 | 3.637 | 3.618 | 3.684 | 282,958 | 3.6510 | -1.03% |
| 2026-06-05 | 0 | 3.880 | 3.870 | 3.880 | 3.800 | 3.900 | 652,000 | 2,529,120 | 3.8790 | 3.675 | 3.665 | 3.675 | 3.599 | 3.694 | 688,391 | 3.6740 | 1.57% |
| 2026-06-04 | 0 | 3.820 | 3.810 | 3.860 | 3.770 | 3.850 | 502,456 | 1,915,620 | 3.8125 | 3.618 | 3.609 | 3.656 | 3.571 | 3.646 | 530,500 | 3.6110 | 0.79% |
| 2026-06-03 | 0 | 3.790 | 3.780 | 3.790 | 3.760 | 3.850 | 966,000 | 3,659,450 | 3.7883 | 3.590 | 3.580 | 3.590 | 3.561 | 3.646 | 1,019,916 | 3.5880 | -2.07% |
| 2026-06-02 | 0 | 3.870 | 3.840 | 3.870 | 3.850 | 3.910 | 858,000 | 3,314,400 | 3.8629 | 3.665 | 3.637 | 3.665 | 3.646 | 3.703 | 905,888 | 3.6587 | -0.51% |
| 2026-06-01 | 0 | 3.890 | 3.890 | 3.900 | 3.880 | 3.920 | 1,572,000 | 6,124,820 | 3.8962 | 3.684 | 3.684 | 3.694 | 3.675 | 3.713 | 1,659,740 | 3.6902 | 0.78% |
| 2026-05-29 | 0 | 3.860 | 3.860 | 3.880 | 3.860 | 3.940 | 582,000 | 2,271,600 | 3.9031 | 3.656 | 3.656 | 3.675 | 3.656 | 3.732 | 614,484 | 3.6968 | 0.00% |
| 2026-05-28 | 0 | 3.860 | 3.860 | 3.870 | 3.850 | 3.900 | 582,000 | 2,250,400 | 3.8667 | 3.656 | 3.656 | 3.665 | 3.646 | 3.694 | 614,484 | 3.6623 | -1.78% |
| 2026-05-27 | 0 | 3.930 | 3.910 | 3.930 | 3.880 | 4.000 | 974,000 | 3,819,020 | 3.9210 | 3.722 | 3.703 | 3.722 | 3.675 | 3.789 | 1,028,363 | 3.7137 | -0.25% |
| 2026-05-26 | 0 | 3.940 | 3.920 | 3.940 | 3.900 | 3.940 | 770,000 | 3,019,300 | 3.9212 | 3.732 | 3.713 | 3.732 | 3.694 | 3.732 | 812,977 | 3.7139 | -0.51% |
| 2026-05-22 | 0 | 3.960 | 3.960 | 3.970 | 3.940 | 3.980 | 352,000 | 1,391,920 | 3.9543 | 3.751 | 3.751 | 3.760 | 3.732 | 3.770 | 371,647 | 3.7453 | 0.51% |
| 2026-05-21 | 0 | 3.940 | 3.930 | 3.940 | 3.920 | 4.000 | 1,196,000 | 4,740,740 | 3.9638 | 3.732 | 3.722 | 3.732 | 3.713 | 3.789 | 1,262,753 | 3.7543 | -0.76% |
| 2026-05-20 | 0 | 3.970 | 3.970 | 3.980 | 3.950 | 4.000 | 1,245,000 | 4,961,130 | 3.9848 | 3.760 | 3.760 | 3.770 | 3.741 | 3.789 | 1,314,488 | 3.7742 | -0.75% |
| 2026-05-19 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.060 | 680,000 | 2,724,240 | 4.0062 | 3.789 | 3.779 | 3.789 | 3.779 | 3.845 | 717,953 | 3.7945 | -0.99% |
| 2026-05-18 | 0 | 4.040 | 4.040 | 4.050 | 3.980 | 4.050 | 602,000 | 2,415,800 | 4.0130 | 3.826 | 3.826 | 3.836 | 3.770 | 3.836 | 635,600 | 3.8008 | 1.00% |
| 2026-05-15 | 0 | 4.000 | 3.990 | 4.000 | 3.990 | 4.020 | 678,000 | 2,714,920 | 4.0043 | 3.789 | 3.779 | 3.789 | 3.779 | 3.807 | 715,842 | 3.7926 | 0.00% |
| 2026-05-14 | 0 | 4.000 | 4.000 | 4.030 | 4.000 | 4.050 | 978,000 | 3,923,840 | 4.0121 | 3.789 | 3.789 | 3.817 | 3.789 | 3.836 | 1,032,586 | 3.8000 | -1.23% |
| 2026-05-13 | 0 | 4.050 | 4.020 | 4.050 | 4.020 | 4.110 | 686,000 | 2,784,960 | 4.0597 | 3.836 | 3.807 | 3.836 | 3.807 | 3.893 | 724,288 | 3.8451 | -0.49% |
| 2026-05-12 | 0 | 4.070 | 4.060 | 4.070 | 4.050 | 4.090 | 726,013 | 2,952,403 | 4.0666 | 3.855 | 3.845 | 3.855 | 3.836 | 3.874 | 766,535 | 3.8516 | -0.49% |
| 2026-05-11 | 0 | 4.090 | 4.060 | 4.090 | 4.000 | 4.090 | 996,051 | 4,044,404 | 4.0604 | 3.874 | 3.845 | 3.874 | 3.789 | 3.874 | 1,051,645 | 3.8458 | 1.49% |
| 2026-05-08 | 0 | 4.030 | 4.030 | 4.040 | 4.010 | 4.040 | 428,000 | 1,723,900 | 4.0278 | 3.817 | 3.817 | 3.826 | 3.798 | 3.826 | 451,888 | 3.8149 | 0.50% |
| 2026-05-07 | 0 | 4.010 | 4.010 | 4.030 | 3.980 | 4.050 | 748,243 | 3,006,936 | 4.0187 | 3.798 | 3.798 | 3.817 | 3.770 | 3.836 | 790,005 | 3.8062 | 0.75% |
| 2026-05-06 | 0 | 3.980 | 3.970 | 3.980 | 3.940 | 4.040 | 1,836,000 | 7,297,610 | 3.9747 | 3.770 | 3.760 | 3.770 | 3.732 | 3.826 | 1,938,474 | 3.7646 | -1.24% |
| 2026-05-05 | 0 | 4.030 | 4.030 | 4.060 | 4.010 | 4.070 | 497,939 | 2,013,073 | 4.0428 | 3.817 | 3.817 | 3.845 | 3.798 | 3.855 | 525,731 | 3.8291 | -0.49% |
| 2026-05-04 | 0 | 4.050 | 4.040 | 4.050 | 4.020 | 4.100 | 744,356 | 3,023,050 | 4.0613 | 3.836 | 3.826 | 3.836 | 3.807 | 3.883 | 785,901 | 3.8466 | 1.00% |
| 2026-04-30 | 0 | 4.010 | 3.990 | 4.020 | 3.990 | 4.050 | 452,000 | 1,814,140 | 4.0136 | 3.798 | 3.779 | 3.807 | 3.779 | 3.836 | 477,228 | 3.8014 | 0.00% |
| 2026-04-29 | 0 | 4.010 | 4.000 | 4.010 | 4.000 | 4.050 | 1,060,000 | 4,259,760 | 4.0186 | 3.798 | 3.789 | 3.798 | 3.789 | 3.836 | 1,119,163 | 3.8062 | 0.50% |
| 2026-04-28 | 0 | 3.990 | 3.990 | 4.000 | 3.970 | 4.020 | 1,034,500 | 4,135,590 | 3.9977 | 3.779 | 3.779 | 3.789 | 3.760 | 3.807 | 1,092,240 | 3.7863 | 0.00% |
| 2026-04-27 | 0 | 3.990 | 3.990 | 4.010 | 3.970 | 4.050 | 1,336,050 | 5,321,696 | 3.9832 | 3.779 | 3.779 | 3.798 | 3.760 | 3.836 | 1,410,620 | 3.7726 | -0.25% |
| 2026-04-24 | 0 | 4.000 | 4.000 | 4.010 | 3.980 | 4.040 | 390,000 | 1,560,900 | 4.0023 | 3.789 | 3.789 | 3.798 | 3.770 | 3.826 | 411,767 | 3.7907 | -0.25% |
| 2026-04-23 | 0 | 4.010 | 4.010 | 4.020 | 3.960 | 4.100 | 1,471,511 | 5,923,073 | 4.0252 | 3.798 | 3.798 | 3.807 | 3.751 | 3.883 | 1,553,642 | 3.8124 | -0.25% |
| 2026-04-22 | 0 | 4.020 | 4.000 | 4.020 | 4.000 | 4.030 | 781,000 | 3,134,240 | 4.0131 | 3.807 | 3.789 | 3.807 | 3.789 | 3.817 | 824,591 | 3.8010 | -0.99% |
| 2026-04-21 | 0 | 4.060 | 4.040 | 4.060 | 3.940 | 4.120 | 3,284,000 | 13,199,200 | 4.0192 | 3.845 | 3.826 | 3.845 | 3.732 | 3.902 | 3,467,293 | 3.8068 | 3.84% |
| 2026-04-20 | 0 | 3.910 | 3.910 | 3.920 | 3.910 | 4.000 | 4,051,363 | 15,953,949 | 3.9379 | 3.703 | 3.703 | 3.713 | 3.703 | 3.789 | 4,277,486 | 3.7297 | -1.76% |
| 2026-04-17 | 0 | 3.980 | 3.980 | 4.000 | 3.950 | 4.050 | 3,110,000 | 12,380,160 | 3.9808 | 3.770 | 3.770 | 3.789 | 3.741 | 3.836 | 3,283,581 | 3.7703 | -1.49% |
| 2026-04-16 | 0 | 4.040 | 4.030 | 4.040 | 3.980 | 4.050 | 2,262,704 | 9,073,910 | 4.0102 | 3.826 | 3.817 | 3.826 | 3.770 | 3.836 | 2,388,994 | 3.7982 | 0.25% |
| 2026-04-15 | 0 | 4.030 | 4.020 | 4.030 | 4.000 | 4.080 | 1,772,000 | 7,127,560 | 4.0223 | 3.817 | 3.807 | 3.817 | 3.789 | 3.864 | 1,870,902 | 3.8097 | -1.23% |
| 2026-04-14 | 0 | 4.080 | 4.060 | 4.080 | 4.050 | 4.180 | 2,124,000 | 8,672,860 | 4.0833 | 3.864 | 3.845 | 3.864 | 3.836 | 3.959 | 2,242,549 | 3.8674 | -2.86% |
| 2026-04-13 | 0 | 4.200 | 4.150 | 4.200 | 4.130 | 4.290 | 1,480,200 | 6,171,634 | 4.1695 | 3.978 | 3.931 | 3.978 | 3.912 | 4.063 | 1,562,816 | 3.9490 | -0.71% |
| 2026-04-10 | 0 | 4.230 | 4.230 | 4.240 | 4.210 | 4.400 | 2,298,000 | 9,795,880 | 4.2628 | 4.006 | 4.006 | 4.016 | 3.987 | 4.167 | 2,426,260 | 4.0374 | -3.20% |
| 2026-04-09 | 0 | 4.370 | 4.370 | 4.450 | 4.360 | 4.470 | 500,000 | 2,192,660 | 4.3853 | 4.139 | 4.139 | 4.215 | 4.130 | 4.234 | 527,907 | 4.1535 | -1.80% |
| 2026-04-08 | 0 | 4.450 | 4.430 | 4.450 | 4.310 | 4.490 | 1,775,680 | 7,906,952 | 4.4529 | 4.215 | 4.196 | 4.215 | 4.082 | 4.253 | 1,874,788 | 4.2175 | 3.25% |
| 2026-04-02 | 0 | 4.310 | 4.310 | 4.350 | 4.280 | 4.370 | 502,000 | 2,166,640 | 4.3160 | 4.082 | 4.082 | 4.120 | 4.054 | 4.139 | 530,019 | 4.0879 | -1.37% |
| 2026-04-01 | 0 | 4.370 | 4.330 | 4.370 | 4.270 | 4.390 | 986,000 | 4,275,500 | 4.3362 | 4.139 | 4.101 | 4.139 | 4.044 | 4.158 | 1,041,033 | 4.1070 | 2.58% |
| 2026-03-31 | 0 | 4.260 | 4.230 | 4.260 | 4.230 | 4.300 | 218,000 | 926,360 | 4.2494 | 4.035 | 4.006 | 4.035 | 4.006 | 4.073 | 230,167 | 4.0247 | -0.70% |
| 2026-03-30 | 0 | 4.290 | 4.260 | 4.320 | 4.220 | 4.370 | 586,000 | 2,497,914 | 4.2627 | 4.063 | 4.035 | 4.092 | 3.997 | 4.139 | 618,707 | 4.0373 | -1.83% |
| 2026-03-27 | 0 | 4.370 | 4.350 | 4.370 | 4.230 | 4.370 | 337,356 | 1,459,748 | 4.3270 | 4.139 | 4.120 | 4.139 | 4.006 | 4.139 | 356,185 | 4.0983 | 2.10% |
| 2026-03-26 | 0 | 4.280 | 4.280 | 4.310 | 4.280 | 4.460 | 771,094 | 3,333,769 | 4.3234 | 4.054 | 4.054 | 4.082 | 4.054 | 4.224 | 814,132 | 4.0949 | -3.39% |
| 2026-03-25 | 0 | 4.430 | 4.400 | 4.430 | 4.300 | 4.450 | 1,128,000 | 4,941,960 | 4.3812 | 4.196 | 4.167 | 4.196 | 4.073 | 4.215 | 1,190,958 | 4.1496 | 3.50% |
| 2026-03-24 | 0 | 4.280 | 4.270 | 4.280 | 4.230 | 4.300 | 1,544,000 | 6,575,200 | 4.2585 | 4.054 | 4.044 | 4.054 | 4.006 | 4.073 | 1,630,177 | 4.0334 | 0.71% |
| 2026-03-23 | 0 | 4.250 | 4.250 | 4.280 | 4.250 | 4.450 | 884,000 | 3,783,680 | 4.2802 | 4.025 | 4.025 | 4.054 | 4.025 | 4.215 | 933,340 | 4.0539 | -4.71% |
| 2026-03-20 | 0 | 4.460 | 4.450 | 4.460 | 4.360 | 4.460 | 1,248,126 | 5,494,280 | 4.4020 | 4.224 | 4.215 | 4.224 | 4.130 | 4.224 | 1,317,789 | 4.1693 | 0.90% |
| 2026-03-19 | 0 | 4.420 | 4.410 | 4.420 | 4.400 | 4.440 | 284,000 | 1,254,580 | 4.4175 | 4.186 | 4.177 | 4.186 | 4.167 | 4.205 | 299,851 | 4.1840 | 0.23% |
| 2026-03-18 | 0 | 4.410 | 4.410 | 4.460 | 4.400 | 4.480 | 907,252 | 4,011,583 | 4.4217 | 4.177 | 4.177 | 4.224 | 4.167 | 4.243 | 957,889 | 4.1879 | -0.23% |
| 2026-03-17 | 0 | 4.420 | 4.420 | 4.440 | 4.420 | 4.510 | 878,000 | 3,932,000 | 4.4784 | 4.186 | 4.186 | 4.205 | 4.186 | 4.272 | 927,005 | 4.2416 | -0.67% |
| 2026-03-16 | 0 | 4.450 | 4.440 | 4.450 | 4.380 | 4.490 | 910,000 | 4,017,590 | 4.4149 | 4.215 | 4.205 | 4.215 | 4.148 | 4.253 | 960,791 | 4.1815 | 0.68% |
| 2026-03-13 | 0 | 4.420 | 4.420 | 4.440 | 4.410 | 4.570 | 1,978,000 | 8,829,020 | 4.4636 | 4.186 | 4.186 | 4.205 | 4.177 | 4.328 | 2,088,400 | 4.2276 | -3.28% |
| 2026-03-12 | 0 | 4.570 | 4.560 | 4.650 | 4.570 | 4.620 | 384,000 | 1,762,230 | 4.5891 | 4.328 | 4.319 | 4.404 | 4.328 | 4.376 | 405,433 | 4.3465 | -1.08% |
| 2026-03-11 | 0 | 4.620 | 4.620 | 4.650 | 4.620 | 4.670 | 470,000 | 2,180,200 | 4.6387 | 4.376 | 4.376 | 4.404 | 4.376 | 4.423 | 496,233 | 4.3935 | -0.43% |
| 2026-03-10 | 0 | 4.640 | 4.630 | 4.640 | 4.560 | 4.650 | 1,178,000 | 5,428,970 | 4.6086 | 4.395 | 4.385 | 4.395 | 4.319 | 4.404 | 1,243,749 | 4.3650 | 0.87% |
| 2026-03-09 | 0 | 4.600 | 4.580 | 4.600 | 4.530 | 4.610 | 1,140,000 | 5,205,640 | 4.5664 | 4.357 | 4.338 | 4.357 | 4.291 | 4.366 | 1,203,628 | 4.3250 | -1.50% |
| 2026-03-06 | 0 | 4.670 | 4.650 | 4.670 | 4.590 | 4.680 | 422,000 | 1,960,020 | 4.6446 | 4.423 | 4.404 | 4.423 | 4.347 | 4.433 | 445,553 | 4.3991 | 1.08% |
| 2026-03-05 | 0 | 4.620 | 4.620 | 4.630 | 4.620 | 4.690 | 612,000 | 2,848,340 | 4.6542 | 4.376 | 4.376 | 4.385 | 4.376 | 4.442 | 646,158 | 4.4081 | -0.86% |
| 2026-03-04 | 0 | 4.660 | 4.650 | 4.660 | 4.620 | 4.730 | 832,001 | 3,868,004 | 4.6490 | 4.414 | 4.404 | 4.414 | 4.376 | 4.480 | 878,438 | 4.4033 | -1.48% |
| 2026-03-03 | 0 | 4.730 | 4.710 | 4.730 | 4.710 | 4.790 | 569,490 | 2,705,277 | 4.7504 | 4.480 | 4.461 | 4.480 | 4.461 | 4.537 | 601,275 | 4.4992 | 0.00% |
| 2026-03-02 | 0 | 4.730 | 4.700 | 4.730 | 4.630 | 4.730 | 1,807,552 | 8,427,960 | 4.6626 | 4.480 | 4.452 | 4.480 | 4.385 | 4.480 | 1,908,439 | 4.4162 | 2.16% |
| 2026-02-27 | 0 | 4.630 | 4.620 | 4.630 | 4.610 | 4.780 | 12,964,282 | 60,109,753 | 4.6366 | 4.385 | 4.376 | 4.385 | 4.366 | 4.527 | 13,687,870 | 4.3915 | -3.14% |
| 2026-02-26 | 0 | 4.780 | 4.750 | 4.780 | 4.750 | 4.820 | 672,906 | 3,222,470 | 4.7889 | 4.527 | 4.499 | 4.527 | 4.499 | 4.565 | 710,464 | 4.5357 | -0.83% |
| 2026-02-25 | 0 | 4.820 | 4.810 | 4.820 | 4.780 | 4.850 | 1,380,000 | 6,647,420 | 4.8170 | 4.565 | 4.556 | 4.565 | 4.527 | 4.594 | 1,457,023 | 4.5623 | 2.12% |
| 2026-02-24 | 0 | 4.720 | 4.720 | 4.770 | 4.720 | 4.830 | 1,716,000 | 8,155,780 | 4.7528 | 4.470 | 4.470 | 4.518 | 4.470 | 4.575 | 1,811,777 | 4.5015 | -2.28% |
| 2026-02-23 | 0 | 4.830 | 4.820 | 4.830 | 4.660 | 4.860 | 2,846,955 | 13,604,155 | 4.7785 | 4.575 | 4.565 | 4.575 | 4.414 | 4.603 | 3,005,855 | 4.5259 | 3.21% |
| 2026-02-20 | 0 | 4.680 | 4.680 | 4.690 | 4.640 | 4.710 | 1,885,787 | 8,838,636 | 4.6870 | 4.433 | 4.433 | 4.442 | 4.395 | 4.461 | 1,991,040 | 4.4392 | -0.85% |
| 2026-02-16 | 0 | 4.720 | 4.680 | 4.720 | 4.630 | 4.790 | 1,432,267 | 6,705,425 | 4.6817 | 4.470 | 4.433 | 4.470 | 4.385 | 4.537 | 1,512,207 | 4.4342 | 0.21% |
| 2026-02-13 | 0 | 4.710 | 4.680 | 4.710 | 4.620 | 4.760 | 2,142,851 | 10,057,057 | 4.6933 | 4.461 | 4.433 | 4.461 | 4.376 | 4.508 | 2,262,452 | 4.4452 | 0.00% |
| 2026-02-12 | 0 | 4.710 | 4.710 | 4.730 | 4.700 | 4.750 | 528,743 | 2,502,561 | 4.7330 | 4.461 | 4.461 | 4.480 | 4.452 | 4.499 | 558,254 | 4.4828 | -1.26% |
| 2026-02-11 | 0 | 4.770 | 4.770 | 4.780 | 4.670 | 4.830 | 1,494,000 | 7,062,520 | 4.7273 | 4.518 | 4.518 | 4.527 | 4.423 | 4.575 | 1,577,386 | 4.4774 | -1.24% |
| 2026-02-10 | 0 | 4.830 | 4.820 | 4.830 | 4.800 | 4.840 | 740,000 | 3,571,660 | 4.8266 | 4.575 | 4.565 | 4.575 | 4.546 | 4.584 | 781,302 | 4.5714 | 0.84% |
| 2026-02-09 | 0 | 4.790 | 4.790 | 4.800 | 4.710 | 4.800 | 706,000 | 3,371,860 | 4.7760 | 4.537 | 4.537 | 4.546 | 4.461 | 4.546 | 745,405 | 4.5235 | 1.70% |
| 2026-02-06 | 0 | 4.710 | 4.700 | 4.710 | 4.710 | 4.750 | 453,925 | 2,143,669 | 4.7225 | 4.461 | 4.452 | 4.461 | 4.461 | 4.499 | 479,260 | 4.4729 | -0.21% |
| 2026-02-05 | 0 | 4.720 | 4.720 | 4.750 | 4.660 | 4.760 | 1,656,385 | 7,792,249 | 4.7044 | 4.470 | 4.470 | 4.499 | 4.414 | 4.508 | 1,748,834 | 4.4557 | 1.07% |
| 2026-02-04 | 0 | 4.670 | 4.670 | 4.690 | 4.660 | 4.740 | 830,000 | 3,883,280 | 4.6787 | 4.423 | 4.423 | 4.442 | 4.414 | 4.489 | 876,326 | 4.4313 | -1.48% |
| 2026-02-03 | 0 | 4.740 | 4.730 | 4.760 | 4.690 | 4.770 | 934,099 | 4,424,849 | 4.7370 | 4.489 | 4.480 | 4.508 | 4.442 | 4.518 | 986,235 | 4.4866 | 1.28% |
| 2026-02-02 | 0 | 4.680 | 4.650 | 4.680 | 4.630 | 4.740 | 892,000 | 4,157,020 | 4.6603 | 4.433 | 4.404 | 4.433 | 4.385 | 4.489 | 941,786 | 4.4140 | -0.43% |
| 2026-01-30 | 0 | 4.700 | 4.680 | 4.700 | 4.610 | 4.700 | 722,000 | 3,371,290 | 4.6694 | 4.452 | 4.433 | 4.452 | 4.366 | 4.452 | 762,298 | 4.4225 | 1.08% |
| 2026-01-29 | 0 | 4.650 | 4.630 | 4.650 | 4.580 | 4.650 | 728,000 | 3,369,112 | 4.6279 | 4.404 | 4.385 | 4.404 | 4.338 | 4.404 | 768,633 | 4.3833 | 1.53% |
| 2026-01-28 | 0 | 4.580 | 4.580 | 4.600 | 4.560 | 4.650 | 900,001 | 4,143,540 | 4.6039 | 4.338 | 4.338 | 4.357 | 4.319 | 4.404 | 950,234 | 4.3605 | -1.29% |
| 2026-01-27 | 0 | 4.640 | 4.640 | 4.650 | 4.580 | 4.660 | 1,118,829 | 5,192,368 | 4.6409 | 4.395 | 4.395 | 4.404 | 4.338 | 4.414 | 1,181,275 | 4.3956 | 1.31% |
| 2026-01-26 | 0 | 4.580 | 4.570 | 4.580 | 4.550 | 4.680 | 836,000 | 3,851,440 | 4.6070 | 4.338 | 4.328 | 4.338 | 4.309 | 4.433 | 882,660 | 4.3634 | -1.29% |
| 2026-01-23 | 0 | 4.640 | 4.620 | 4.640 | 4.530 | 4.650 | 2,037,778 | 9,297,310 | 4.5625 | 4.395 | 4.376 | 4.395 | 4.291 | 4.404 | 2,151,514 | 4.3213 | 1.31% |
| 2026-01-22 | 0 | 4.580 | 4.570 | 4.580 | 4.570 | 4.670 | 1,054,000 | 4,846,430 | 4.5981 | 4.338 | 4.328 | 4.338 | 4.328 | 4.423 | 1,112,828 | 4.3551 | -0.43% |
| 2026-01-21 | 0 | 4.600 | 4.600 | 4.610 | 4.580 | 4.750 | 1,829,186 | 8,464,493 | 4.6275 | 4.357 | 4.357 | 4.366 | 4.338 | 4.499 | 1,931,280 | 4.3828 | -2.75% |
| 2026-01-20 | 0 | 4.730 | 4.700 | 4.730 | 4.680 | 4.750 | 882,000 | 4,158,450 | 4.7148 | 4.480 | 4.452 | 4.480 | 4.433 | 4.499 | 931,228 | 4.4656 | 0.85% |
| 2026-01-19 | 0 | 4.690 | 4.680 | 4.690 | 4.690 | 4.750 | 874,000 | 4,115,030 | 4.7083 | 4.442 | 4.433 | 4.442 | 4.442 | 4.499 | 922,781 | 4.4594 | -1.68% |
| 2026-01-16 | 0 | 4.770 | 4.760 | 4.770 | 4.730 | 4.780 | 1,314,054 | 6,250,215 | 4.7564 | 4.518 | 4.508 | 4.518 | 4.480 | 4.527 | 1,387,397 | 4.5050 | 0.85% |
| 2026-01-15 | 0 | 4.730 | 4.730 | 4.740 | 4.710 | 4.990 | 2,900,000 | 13,793,190 | 4.7563 | 4.480 | 4.480 | 4.489 | 4.461 | 4.726 | 3,061,860 | 4.5048 | -3.47% |
| 2026-01-14 | 0 | 4.900 | 4.890 | 4.900 | 4.900 | 5.000 | 1,744,000 | 8,591,810 | 4.9265 | 4.641 | 4.631 | 4.641 | 4.641 | 4.736 | 1,841,340 | 4.6661 | -2.00% |
| 2026-01-13 | 0 | 5.000 | 4.990 | 5.010 | 5.000 | 5.100 | 900,000 | 4,535,140 | 5.0390 | 4.736 | 4.726 | 4.745 | 4.736 | 4.830 | 950,233 | 4.7727 | 0.00% |
| 2026-01-12 | 0 | 5.000 | 4.980 | 5.000 | 4.950 | 5.000 | 850,563 | 4,238,813 | 4.9835 | 4.736 | 4.717 | 4.736 | 4.688 | 4.736 | 898,036 | 4.7201 | 0.20% |
| 2026-01-09 | 0 | 4.990 | 4.970 | 5.000 | 4.920 | 4.990 | 335,000 | 1,661,310 | 4.9591 | 4.726 | 4.707 | 4.736 | 4.660 | 4.726 | 353,698 | 4.6970 | 0.00% |
| 2026-01-08 | 0 | 4.990 | 4.950 | 4.990 | 4.930 | 5.000 | 448,014 | 2,217,791 | 4.9503 | 4.726 | 4.688 | 4.726 | 4.669 | 4.736 | 473,019 | 4.6886 | -0.20% |
| 2026-01-07 | 0 | 5.000 | 4.980 | 5.000 | 4.930 | 5.000 | 740,000 | 3,674,900 | 4.9661 | 4.736 | 4.717 | 4.736 | 4.669 | 4.736 | 781,302 | 4.7036 | 0.60% |
| 2026-01-06 | 0 | 4.970 | 4.950 | 4.970 | 4.910 | 4.990 | 1,334,000 | 6,601,120 | 4.9484 | 4.707 | 4.688 | 4.707 | 4.650 | 4.726 | 1,408,456 | 4.6868 | 1.02% |
| 2026-01-05 | 0 | 4.920 | 4.920 | 4.950 | 4.920 | 5.000 | 817,874 | 4,060,778 | 4.9650 | 4.660 | 4.660 | 4.688 | 4.660 | 4.736 | 863,523 | 4.7026 | -1.60% |
| 2026-01-02 | 0 | 5.000 | 5.000 | 5.020 | 4.920 | 5.080 | 1,046,000 | 5,259,200 | 5.0279 | 4.736 | 4.736 | 4.755 | 4.660 | 4.811 | 1,104,381 | 4.7621 | 1.63% |
| 2025-12-31 | 0 | 4.920 | 4.900 | 4.920 | 4.850 | 4.940 | 986,116 | 4,829,236 | 4.8972 | 4.660 | 4.641 | 4.660 | 4.594 | 4.679 | 1,041,155 | 4.6383 | 0.61% |
| 2025-12-30 | 0 | 4.890 | 4.890 | 4.900 | 4.880 | 5.040 | 2,318,000 | 11,396,580 | 4.9166 | 4.631 | 4.631 | 4.641 | 4.622 | 4.774 | 2,447,377 | 4.6567 | -2.98% |
| 2025-12-29 | 0 | 5.040 | 5.030 | 5.040 | 5.030 | 5.140 | 740,000 | 3,739,860 | 5.0539 | 4.774 | 4.764 | 4.774 | 4.764 | 4.868 | 781,302 | 4.7867 | -1.18% |
| 2025-12-24 | 0 | 5.100 | 5.090 | 5.100 | 5.060 | 5.150 | 516,402 | 2,632,290 | 5.0974 | 4.830 | 4.821 | 4.830 | 4.793 | 4.878 | 545,224 | 4.8279 | 0.59% |
| 2025-12-23 | 0 | 5.070 | 5.060 | 5.070 | 5.060 | 5.090 | 488,000 | 2,476,140 | 5.0741 | 4.802 | 4.793 | 4.802 | 4.793 | 4.821 | 515,237 | 4.8058 | 0.00% |
| 2025-12-22 | 0 | 5.070 | 5.060 | 5.070 | 5.050 | 5.090 | 794,000 | 4,021,320 | 5.0646 | 4.802 | 4.793 | 4.802 | 4.783 | 4.821 | 838,316 | 4.7969 | 0.00% |
| 2025-12-19 | 0 | 5.070 | 5.070 | 5.100 | 5.070 | 5.120 | 1,181,946 | 6,027,996 | 5.1001 | 4.802 | 4.802 | 4.830 | 4.802 | 4.849 | 1,247,915 | 4.8305 | -0.59% |
| 2025-12-18 | 0 | 5.100 | 5.090 | 5.100 | 5.080 | 5.130 | 574,000 | 2,926,410 | 5.0983 | 4.830 | 4.821 | 4.830 | 4.811 | 4.859 | 606,037 | 4.8288 | -0.39% |
| 2025-12-17 | 0 | 5.120 | 5.080 | 5.120 | 5.080 | 5.180 | 1,612,542 | 8,236,731 | 5.1079 | 4.849 | 4.811 | 4.849 | 4.811 | 4.906 | 1,702,544 | 4.8379 | 0.20% |
| 2025-12-16 | 0 | 5.110 | 5.100 | 5.110 | 5.100 | 5.230 | 918,000 | 4,707,480 | 5.1280 | 4.840 | 4.830 | 4.840 | 4.830 | 4.954 | 969,237 | 4.8569 | -2.29% |
| 2025-12-15 | 0 | 5.230 | 5.230 | 5.240 | 5.230 | 5.390 | 1,334,915 | 7,042,216 | 5.2754 | 4.954 | 4.954 | 4.963 | 4.954 | 5.105 | 1,409,422 | 4.9965 | -2.97% |
| 2025-12-12 | 0 | 5.390 | 5.390 | 5.410 | 5.390 | 5.430 | 453,290 | 2,449,470 | 5.4038 | 5.105 | 5.105 | 5.124 | 5.105 | 5.143 | 478,590 | 5.1181 | -0.19% |
| 2025-12-11 | 0 | 5.400 | 5.400 | 5.410 | 5.400 | 5.490 | 528,096 | 2,867,953 | 5.4307 | 5.115 | 5.115 | 5.124 | 5.115 | 5.200 | 557,571 | 5.1437 | -0.74% |
| 2025-12-10 | 0 | 5.440 | 5.430 | 5.440 | 5.440 | 5.600 | 712,000 | 3,888,080 | 5.4608 | 5.152 | 5.143 | 5.152 | 5.152 | 5.304 | 751,740 | 5.1721 | -1.09% |
| 2025-12-09 | 0 | 5.600 | 5.600 | 5.610 | 5.600 | 5.720 | 1,304,100 | 7,348,643 | 5.6350 | 5.209 | 5.209 | 5.219 | 5.209 | 5.321 | 1,401,921 | 5.2418 | 0.00% |
| 2025-12-08 | 0 | 5.600 | 5.600 | 5.610 | 5.600 | 5.660 | 548,000 | 3,073,670 | 5.6089 | 5.209 | 5.209 | 5.219 | 5.209 | 5.265 | 589,106 | 5.2175 | -0.53% |
| 2025-12-05 | 0 | 5.630 | 5.620 | 5.630 | 5.550 | 5.670 | 1,319,299 | 7,383,212 | 5.5963 | 5.237 | 5.228 | 5.237 | 5.163 | 5.274 | 1,418,260 | 5.2058 | 1.44% |
| 2025-12-04 | 0 | 5.550 | 5.540 | 5.550 | 5.540 | 5.650 | 1,132,606 | 6,319,443 | 5.5796 | 5.163 | 5.153 | 5.163 | 5.153 | 5.256 | 1,217,563 | 5.1902 | -1.42% |
| 2025-12-03 | 0 | 5.630 | 5.620 | 5.630 | 5.620 | 5.750 | 1,090,416 | 6,178,932 | 5.6666 | 5.237 | 5.228 | 5.237 | 5.228 | 5.349 | 1,172,209 | 5.2712 | -2.26% |
| 2025-12-02 | 0 | 5.760 | 5.760 | 5.800 | 5.720 | 5.860 | 2,352,000 | 13,572,680 | 5.7707 | 5.358 | 5.358 | 5.395 | 5.321 | 5.451 | 2,528,425 | 5.3680 | 0.17% |
| 2025-12-01 | 0 | 5.750 | 5.740 | 5.750 | 5.680 | 5.860 | 2,714,606 | 15,679,917 | 5.7761 | 5.349 | 5.339 | 5.349 | 5.284 | 5.451 | 2,918,230 | 5.3731 | 1.77% |
| 2025-11-28 | 0 | 5.650 | 5.650 | 5.660 | 5.640 | 5.690 | 654,000 | 3,704,020 | 5.6636 | 5.256 | 5.256 | 5.265 | 5.246 | 5.293 | 703,057 | 5.2684 | -0.18% |
| 2025-11-27 | 0 | 5.660 | 5.660 | 5.670 | 5.660 | 5.780 | 574,000 | 3,271,644 | 5.6997 | 5.265 | 5.265 | 5.274 | 5.265 | 5.377 | 617,056 | 5.3020 | -1.91% |
| 2025-11-26 | 0 | 5.770 | 5.770 | 5.780 | 5.710 | 5.790 | 620,000 | 3,576,720 | 5.7689 | 5.367 | 5.367 | 5.377 | 5.312 | 5.386 | 666,507 | 5.3664 | 1.23% |
| 2025-11-25 | 0 | 5.700 | 5.700 | 5.710 | 5.700 | 5.760 | 610,459 | 3,499,808 | 5.7331 | 5.302 | 5.302 | 5.312 | 5.302 | 5.358 | 656,250 | 5.3330 | -0.87% |
| 2025-11-24 | 0 | 5.750 | 5.740 | 5.750 | 5.680 | 5.790 | 1,666,507 | 9,570,818 | 5.7430 | 5.349 | 5.339 | 5.349 | 5.284 | 5.386 | 1,791,513 | 5.3423 | 0.88% |
| 2025-11-21 | 0 | 5.700 | 5.670 | 5.700 | 5.630 | 5.710 | 980,000 | 5,557,330 | 5.6707 | 5.302 | 5.274 | 5.302 | 5.237 | 5.312 | 1,053,510 | 5.2751 | 0.00% |
| 2025-11-20 | 0 | 5.700 | 5.670 | 5.700 | 5.660 | 5.720 | 1,278,000 | 7,276,420 | 5.6936 | 5.302 | 5.274 | 5.302 | 5.265 | 5.321 | 1,373,864 | 5.2963 | 0.71% |
| 2025-11-19 | 0 | 5.660 | 5.660 | 5.670 | 5.640 | 5.730 | 1,866,000 | 10,588,650 | 5.6745 | 5.265 | 5.265 | 5.274 | 5.246 | 5.330 | 2,005,970 | 5.2786 | -0.70% |
| 2025-11-18 | 0 | 5.700 | 5.690 | 5.700 | 5.690 | 5.730 | 676,000 | 3,851,020 | 5.6968 | 5.302 | 5.293 | 5.302 | 5.293 | 5.330 | 726,707 | 5.2993 | -1.21% |
| 2025-11-17 | 0 | 5.770 | 5.770 | 5.790 | 5.680 | 5.790 | 1,710,000 | 9,801,820 | 5.7321 | 5.367 | 5.367 | 5.386 | 5.284 | 5.386 | 1,838,268 | 5.3321 | -0.17% |
| 2025-11-14 | 0 | 5.780 | 5.770 | 5.780 | 5.730 | 5.980 | 3,270,000 | 19,046,120 | 5.8245 | 5.377 | 5.367 | 5.377 | 5.330 | 5.563 | 3,515,285 | 5.4181 | -3.67% |
| 2025-11-13 | 0 | 6.000 | 5.990 | 6.000 | 5.980 | 6.040 | 906,000 | 5,433,890 | 5.9977 | 5.581 | 5.572 | 5.581 | 5.563 | 5.619 | 973,960 | 5.5792 | -1.48% |
| 2025-11-12 | 0 | 6.090 | 6.050 | 6.090 | 5.980 | 6.090 | 2,614,000 | 15,799,860 | 6.0443 | 5.665 | 5.628 | 5.665 | 5.563 | 5.665 | 2,810,078 | 5.6226 | 1.33% |
| 2025-11-11 | 0 | 6.010 | 6.010 | 6.020 | 5.980 | 6.050 | 1,778,000 | 10,669,250 | 6.0007 | 5.591 | 5.591 | 5.600 | 5.563 | 5.628 | 1,911,369 | 5.5820 | -0.50% |
| 2025-11-10 | 0 | 6.040 | 6.040 | 6.050 | 6.000 | 6.080 | 1,781,863 | 10,748,816 | 6.0323 | 5.619 | 5.619 | 5.628 | 5.581 | 5.656 | 1,915,522 | 5.6114 | 0.17% |
| 2025-11-07 | 0 | 6.030 | 6.020 | 6.030 | 5.960 | 6.150 | 4,597,336 | 27,777,055 | 6.0420 | 5.609 | 5.600 | 5.609 | 5.544 | 5.721 | 4,942,185 | 5.6204 | -3.83% |
| 2025-11-06 | 0 | 6.270 | 6.270 | 6.280 | 6.210 | 6.300 | 707,074 | 4,434,348 | 6.2714 | 5.833 | 5.833 | 5.842 | 5.777 | 5.860 | 760,112 | 5.8338 | 0.64% |
| 2025-11-05 | 0 | 6.230 | 6.200 | 6.230 | 6.160 | 6.250 | 1,328,500 | 8,222,665 | 6.1894 | 5.795 | 5.767 | 5.795 | 5.730 | 5.814 | 1,428,152 | 5.7576 | -0.95% |
| 2025-11-04 | 0 | 6.290 | 6.250 | 6.290 | 6.250 | 6.290 | 694,000 | 4,355,860 | 6.2765 | 5.851 | 5.814 | 5.851 | 5.814 | 5.851 | 746,057 | 5.8385 | 0.16% |
| 2025-11-03 | 0 | 6.280 | 6.260 | 6.280 | 6.260 | 6.310 | 1,076,000 | 6,767,010 | 6.2890 | 5.842 | 5.823 | 5.842 | 5.823 | 5.870 | 1,156,711 | 5.8502 | 0.00% |
| 2025-10-31 | 0 | 6.280 | 6.280 | 6.290 | 6.180 | 6.360 | 1,414,000 | 8,878,520 | 6.2790 | 5.842 | 5.842 | 5.851 | 5.749 | 5.916 | 1,520,065 | 5.8409 | 1.62% |
| 2025-10-30 | 0 | 6.180 | 6.180 | 6.190 | 6.180 | 6.280 | 2,073,500 | 12,905,575 | 6.2241 | 5.749 | 5.749 | 5.758 | 5.749 | 5.842 | 2,229,034 | 5.7898 | -1.44% |
| 2025-10-28 | 0 | 6.270 | 6.260 | 6.270 | 6.260 | 6.370 | 2,182,836 | 13,736,947 | 6.2932 | 5.833 | 5.823 | 5.833 | 5.823 | 5.926 | 2,346,572 | 5.8540 | -1.72% |
| 2025-10-27 | 0 | 6.380 | 6.380 | 6.390 | 6.380 | 6.460 | 1,564,938 | 10,016,366 | 6.4005 | 5.935 | 5.935 | 5.944 | 5.935 | 6.009 | 1,682,325 | 5.9539 | -1.09% |
| 2025-10-24 | 0 | 6.450 | 6.450 | 6.460 | 6.450 | 6.540 | 714,633 | 4,619,571 | 6.4643 | 6.000 | 6.000 | 6.009 | 6.000 | 6.084 | 768,238 | 6.0132 | -0.92% |
| 2025-10-23 | 0 | 6.510 | 6.480 | 6.510 | 6.460 | 6.530 | 888,810 | 5,772,990 | 6.4952 | 6.056 | 6.028 | 6.056 | 6.009 | 6.074 | 955,480 | 6.0420 | 0.46% |
| 2025-10-22 | 0 | 6.480 | 6.470 | 6.480 | 6.450 | 6.540 | 1,324,355 | 8,578,664 | 6.4776 | 6.028 | 6.019 | 6.028 | 6.000 | 6.084 | 1,423,696 | 6.0256 | -0.46% |
| 2025-10-21 | 0 | 6.510 | 6.510 | 6.530 | 6.510 | 6.570 | 446,000 | 2,910,340 | 6.5254 | 6.056 | 6.056 | 6.074 | 6.056 | 6.112 | 479,455 | 6.0701 | -0.15% |
| 2025-10-20 | 0 | 6.520 | 6.500 | 6.540 | 6.480 | 6.600 | 583,066 | 3,807,504 | 6.5301 | 6.065 | 6.046 | 6.084 | 6.028 | 6.139 | 626,802 | 6.0745 | 0.62% |
| 2025-10-17 | 0 | 6.480 | 6.470 | 6.480 | 6.460 | 6.540 | 586,155 | 3,805,835 | 6.4929 | 6.028 | 6.019 | 6.028 | 6.009 | 6.084 | 630,123 | 6.0398 | 0.00% |
| 2025-10-16 | 0 | 6.480 | 6.480 | 6.490 | 6.480 | 6.540 | 206,000 | 1,339,892 | 6.5043 | 6.028 | 6.028 | 6.037 | 6.028 | 6.084 | 221,452 | 6.0505 | -0.61% |
| 2025-10-15 | 0 | 6.520 | 6.490 | 6.520 | 6.430 | 6.530 | 375,152 | 2,436,795 | 6.4955 | 6.065 | 6.037 | 6.065 | 5.981 | 6.074 | 403,292 | 6.0423 | 1.40% |
| 2025-10-14 | 0 | 6.430 | 6.430 | 6.440 | 6.400 | 6.550 | 1,035,051 | 6,682,162 | 6.4559 | 5.981 | 5.981 | 5.991 | 5.953 | 6.093 | 1,112,691 | 6.0054 | -1.23% |
| 2025-10-13 | 0 | 6.510 | 6.500 | 6.510 | 6.410 | 6.550 | 800,000 | 5,175,960 | 6.4700 | 6.056 | 6.046 | 6.056 | 5.963 | 6.093 | 860,008 | 6.0185 | -1.06% |
| 2025-10-10 | 0 | 6.580 | 6.560 | 6.590 | 6.530 | 6.610 | 335,712 | 2,208,308 | 6.5780 | 6.121 | 6.102 | 6.130 | 6.074 | 6.149 | 360,894 | 6.1190 | -0.60% |
| 2025-10-09 | 0 | 6.620 | 6.600 | 6.620 | 6.510 | 6.680 | 891,984 | 5,913,302 | 6.6294 | 6.158 | 6.139 | 6.158 | 6.056 | 6.214 | 958,892 | 6.1668 | 1.69% |
| 2025-10-08 | 0 | 6.510 | 6.500 | 6.510 | 6.470 | 6.670 | 1,173,174 | 7,620,022 | 6.4952 | 6.056 | 6.046 | 6.056 | 6.019 | 6.205 | 1,261,174 | 6.0420 | -1.51% |
| 2025-10-06 | 0 | 6.610 | 6.600 | 6.610 | 6.610 | 6.730 | 1,375,416 | 9,173,303 | 6.6695 | 6.149 | 6.139 | 6.149 | 6.149 | 6.260 | 1,478,587 | 6.2041 | -0.90% |
| 2025-10-03 | 0 | 6.670 | 6.630 | 6.670 | 6.470 | 6.680 | 1,558,209 | 10,332,635 | 6.6311 | 6.205 | 6.167 | 6.205 | 6.019 | 6.214 | 1,675,091 | 6.1684 | 2.62% |
| 2025-10-02 | 0 | 6.500 | 6.500 | 6.510 | 6.420 | 6.510 | 651,191 | 4,218,733 | 6.4785 | 6.046 | 6.046 | 6.056 | 5.972 | 6.056 | 700,037 | 6.0264 | 0.62% |
| 2025-09-30 | 0 | 6.460 | 6.450 | 6.460 | 6.430 | 6.490 | 637,566 | 4,115,759 | 6.4554 | 6.009 | 6.000 | 6.009 | 5.981 | 6.037 | 685,390 | 6.0050 | -0.46% |
| 2025-09-29 | 0 | 6.490 | 6.480 | 6.490 | 6.370 | 6.490 | 544,844 | 3,513,664 | 6.4489 | 6.037 | 6.028 | 6.037 | 5.926 | 6.037 | 585,713 | 5.9990 | 1.25% |
| 2025-09-26 | 0 | 6.410 | 6.400 | 6.410 | 6.390 | 6.480 | 1,016,200 | 6,525,268 | 6.4212 | 5.963 | 5.953 | 5.963 | 5.944 | 6.028 | 1,092,426 | 5.9732 | -0.62% |
| 2025-09-25 | 0 | 6.450 | 6.450 | 6.460 | 6.450 | 6.580 | 1,938,000 | 12,537,080 | 6.4691 | 6.000 | 6.000 | 6.009 | 6.000 | 6.121 | 2,083,370 | 6.0177 | -1.68% |
| 2025-09-24 | 0 | 6.560 | 6.550 | 6.560 | 6.510 | 6.570 | 1,216,652 | 7,957,257 | 6.5403 | 6.102 | 6.093 | 6.102 | 6.056 | 6.112 | 1,307,914 | 6.0839 | -0.91% |
| 2025-09-23 | 0 | 6.620 | 6.610 | 6.620 | 6.550 | 6.800 | 1,896,000 | 12,524,670 | 6.6058 | 6.158 | 6.149 | 6.158 | 6.093 | 6.326 | 2,038,220 | 6.1449 | -0.90% |
| 2025-09-22 | 0 | 6.680 | 6.680 | 6.690 | 6.680 | 6.870 | 1,900,001 | 12,732,726 | 6.7014 | 6.214 | 6.214 | 6.223 | 6.214 | 6.391 | 2,042,521 | 6.2338 | -2.77% |
| 2025-09-19 | 0 | 6.870 | 6.840 | 6.870 | 6.750 | 6.880 | 2,932,000 | 20,006,590 | 6.8235 | 6.391 | 6.363 | 6.391 | 6.279 | 6.400 | 3,151,931 | 6.3474 | 0.73% |
| 2025-09-18 | 0 | 6.820 | 6.820 | 6.860 | 6.790 | 7.020 | 2,182,000 | 14,938,800 | 6.8464 | 6.344 | 6.344 | 6.381 | 6.316 | 6.530 | 2,345,673 | 6.3687 | -2.57% |
| 2025-09-17 | 0 | 7.000 | 6.970 | 7.000 | 6.930 | 7.030 | 1,438,246 | 10,039,108 | 6.9801 | 6.512 | 6.484 | 6.512 | 6.446 | 6.539 | 1,546,130 | 6.4931 | 0.86% |
| 2025-09-16 | 0 | 6.940 | 6.910 | 6.940 | 6.850 | 6.960 | 2,484,268 | 17,170,005 | 6.9115 | 6.456 | 6.428 | 6.456 | 6.372 | 6.474 | 2,670,614 | 6.4292 | 0.43% |
| 2025-09-15 | 0 | 6.910 | 6.900 | 6.910 | 6.860 | 6.950 | 773,206 | 5,325,340 | 6.8873 | 6.428 | 6.419 | 6.428 | 6.381 | 6.465 | 831,205 | 6.4068 | 0.14% |
| 2025-09-12 | 0 | 6.900 | 6.890 | 6.900 | 6.870 | 6.970 | 1,056,000 | 7,292,374 | 6.9057 | 6.419 | 6.409 | 6.419 | 6.391 | 6.484 | 1,135,211 | 6.4238 | -0.14% |
| 2025-09-11 | 0 | 6.910 | 6.900 | 6.910 | 6.880 | 6.960 | 1,073,858 | 7,427,367 | 6.9165 | 6.428 | 6.419 | 6.428 | 6.400 | 6.474 | 1,154,409 | 6.4339 | -0.43% |
| 2025-09-10 | 0 | 6.940 | 6.930 | 6.940 | 6.880 | 6.940 | 603,074 | 4,170,164 | 6.9148 | 6.456 | 6.446 | 6.456 | 6.400 | 6.456 | 648,311 | 6.4324 | 0.43% |
| 2025-09-09 | 0 | 6.910 | 6.890 | 6.910 | 6.880 | 6.950 | 846,000 | 5,839,136 | 6.9021 | 6.428 | 6.409 | 6.428 | 6.400 | 6.465 | 909,459 | 6.4205 | -0.58% |
| 2025-09-08 | 0 | 6.950 | 6.920 | 6.950 | 6.800 | 6.970 | 1,864,000 | 12,898,470 | 6.9198 | 6.465 | 6.437 | 6.465 | 6.326 | 6.484 | 2,003,820 | 6.4369 | 1.91% |
| 2025-09-05 | 0 | 6.820 | 6.810 | 6.820 | 6.810 | 6.850 | 1,104,750 | 7,536,566 | 6.8220 | 6.344 | 6.335 | 6.344 | 6.335 | 6.372 | 1,187,618 | 6.3460 | -0.15% |
| 2025-09-04 | 0 | 6.830 | 6.820 | 6.830 | 6.810 | 6.890 | 892,150 | 6,096,915 | 6.8340 | 6.353 | 6.344 | 6.353 | 6.335 | 6.409 | 959,071 | 6.3571 | -0.15% |
| 2025-09-03 | 0 | 6.840 | 6.840 | 6.850 | 6.840 | 6.900 | 1,460,041 | 10,014,210 | 6.8589 | 6.363 | 6.363 | 6.372 | 6.363 | 6.419 | 1,569,560 | 6.3803 | -1.01% |
| 2025-09-02 | 0 | 6.910 | 6.900 | 6.930 | 6.900 | 6.990 | 822,000 | 5,679,876 | 6.9098 | 6.428 | 6.419 | 6.446 | 6.419 | 6.502 | 883,659 | 6.4277 | -0.58% |
| 2025-09-01 | 0 | 6.950 | 6.950 | 6.970 | 6.930 | 7.050 | 1,106,000 | 7,704,340 | 6.9659 | 6.465 | 6.465 | 6.484 | 6.446 | 6.558 | 1,188,962 | 6.4799 | -1.14% |
| 2025-08-29 | 0 | 7.030 | 7.020 | 7.030 | 7.010 | 7.070 | 835,890 | 5,877,894 | 7.0319 | 6.539 | 6.530 | 6.539 | 6.521 | 6.577 | 898,591 | 6.5412 | 0.29% |
| 2025-08-28 | 0 | 7.010 | 7.000 | 7.010 | 7.000 | 7.080 | 1,555,545 | 10,925,601 | 7.0236 | 6.521 | 6.512 | 6.521 | 6.512 | 6.586 | 1,672,227 | 6.5336 | -1.27% |
| 2025-08-27 | 0 | 7.100 | 7.080 | 7.100 | 7.080 | 7.160 | 1,366,000 | 9,730,480 | 7.1233 | 6.605 | 6.586 | 6.605 | 6.586 | 6.660 | 1,468,464 | 6.6263 | -0.42% |
| 2025-08-26 | 0 | 7.130 | 7.120 | 7.130 | 7.010 | 7.160 | 2,039,545 | 14,504,182 | 7.1115 | 6.632 | 6.623 | 6.632 | 6.521 | 6.660 | 2,192,532 | 6.6153 | 1.42% |
| 2025-08-25 | 0 | 7.030 | 7.020 | 7.040 | 6.960 | 7.070 | 1,952,449 | 13,671,589 | 7.0023 | 6.539 | 6.530 | 6.549 | 6.474 | 6.577 | 2,098,903 | 6.5137 | -0.57% |
| 2025-08-22 | 0 | 7.070 | 7.060 | 7.070 | 7.010 | 7.160 | 1,250,200 | 8,801,408 | 7.0400 | 6.577 | 6.567 | 6.577 | 6.521 | 6.660 | 1,343,978 | 6.5488 | 0.00% |
| 2025-08-21 | 0 | 7.320 | 7.290 | 7.320 | 7.260 | 7.340 | 2,313,255 | 16,893,807 | 7.3030 | 6.577 | 6.550 | 6.577 | 6.523 | 6.595 | 2,574,708 | 6.5614 | -0.14% |
| 2025-08-20 | 0 | 7.330 | 7.310 | 7.330 | 7.300 | 7.360 | 2,104,316 | 15,403,652 | 7.3200 | 6.586 | 6.568 | 6.586 | 6.559 | 6.613 | 2,342,154 | 6.5767 | 0.00% |
| 2025-08-19 | 0 | 7.330 | 7.320 | 7.330 | 7.310 | 7.370 | 916,135 | 6,723,910 | 7.3394 | 6.586 | 6.577 | 6.586 | 6.568 | 6.622 | 1,019,680 | 6.5941 | 0.27% |
| 2025-08-18 | 0 | 7.310 | 7.310 | 7.330 | 7.300 | 7.390 | 1,107,606 | 8,115,509 | 7.3271 | 6.568 | 6.568 | 6.586 | 6.559 | 6.640 | 1,232,792 | 6.5830 | -0.54% |
| 2025-08-15 | 0 | 7.350 | 7.330 | 7.350 | 7.260 | 7.350 | 984,000 | 7,190,970 | 7.3079 | 6.604 | 6.586 | 6.604 | 6.523 | 6.604 | 1,095,215 | 6.5658 | 0.27% |
| 2025-08-14 | 0 | 7.330 | 7.300 | 7.330 | 7.250 | 7.420 | 1,522,947 | 11,158,943 | 7.3272 | 6.586 | 6.559 | 6.586 | 6.514 | 6.667 | 1,695,076 | 6.5832 | -0.27% |
| 2025-08-13 | 0 | 7.350 | 7.350 | 7.360 | 7.250 | 7.380 | 1,531,444 | 11,244,359 | 7.3423 | 6.604 | 6.604 | 6.613 | 6.514 | 6.631 | 1,704,533 | 6.5967 | 0.96% |
| 2025-08-12 | 0 | 7.280 | 7.250 | 7.280 | 7.210 | 7.300 | 769,389 | 5,589,731 | 7.2652 | 6.541 | 6.514 | 6.541 | 6.478 | 6.559 | 856,348 | 6.5274 | 1.11% |
| 2025-08-11 | 0 | 7.200 | 7.190 | 7.200 | 7.190 | 7.240 | 1,253,413 | 9,041,103 | 7.2132 | 6.469 | 6.460 | 6.469 | 6.460 | 6.505 | 1,395,078 | 6.4807 | 0.00% |
| 2025-08-08 | 0 | 7.200 | 7.190 | 7.210 | 7.160 | 7.220 | 885,117 | 6,366,934 | 7.1933 | 6.469 | 6.460 | 6.478 | 6.433 | 6.487 | 985,156 | 6.4629 | 0.00% |
| 2025-08-07 | 0 | 7.200 | 7.190 | 7.200 | 7.110 | 7.230 | 1,182,871 | 8,508,034 | 7.1927 | 6.469 | 6.460 | 6.469 | 6.388 | 6.496 | 1,316,563 | 6.4623 | 0.98% |
| 2025-08-06 | 0 | 7.130 | 7.120 | 7.130 | 7.110 | 7.180 | 1,342,981 | 9,571,493 | 7.1271 | 6.406 | 6.397 | 6.406 | 6.388 | 6.451 | 1,494,770 | 6.4033 | -0.70% |
| 2025-08-05 | 0 | 7.180 | 7.180 | 7.200 | 7.100 | 7.210 | 1,702,979 | 12,167,660 | 7.1449 | 6.451 | 6.451 | 6.469 | 6.379 | 6.478 | 1,895,456 | 6.4194 | 0.56% |
| 2025-08-04 | 0 | 7.140 | 7.130 | 7.140 | 7.080 | 7.220 | 2,142,273 | 15,272,625 | 7.1292 | 6.415 | 6.406 | 6.415 | 6.361 | 6.487 | 2,384,401 | 6.4052 | -0.83% |
| 2025-08-01 | 0 | 7.200 | 7.200 | 7.230 | 7.200 | 7.270 | 1,336,000 | 9,653,500 | 7.2257 | 6.469 | 6.469 | 6.496 | 6.469 | 6.532 | 1,487,000 | 6.4919 | -0.55% |
| 2025-07-31 | 0 | 7.240 | 7.240 | 7.260 | 7.240 | 7.370 | 1,945,426 | 14,153,645 | 7.2753 | 6.505 | 6.505 | 6.523 | 6.505 | 6.622 | 2,165,305 | 6.5366 | -2.16% |
| 2025-07-30 | 0 | 7.400 | 7.370 | 7.400 | 7.340 | 7.510 | 2,631,423 | 19,474,370 | 7.4007 | 6.649 | 6.622 | 6.649 | 6.595 | 6.747 | 2,928,836 | 6.6492 | -0.40% |
| 2025-07-29 | 0 | 7.430 | 7.420 | 7.430 | 7.390 | 7.520 | 2,081,000 | 15,478,450 | 7.4380 | 6.676 | 6.667 | 6.676 | 6.640 | 6.756 | 2,316,202 | 6.6827 | -1.46% |
| 2025-07-28 | 0 | 7.540 | 7.500 | 7.550 | 7.480 | 7.600 | 2,586,282 | 19,474,819 | 7.5300 | 6.774 | 6.738 | 6.783 | 6.720 | 6.828 | 2,878,593 | 6.7654 | 0.00% |
| 2025-07-25 | 0 | 7.540 | 7.520 | 7.540 | 7.470 | 7.640 | 1,626,000 | 12,262,160 | 7.5413 | 6.774 | 6.756 | 6.774 | 6.711 | 6.864 | 1,809,776 | 6.7755 | -0.40% |
| 2025-07-24 | 0 | 7.570 | 7.560 | 7.570 | 7.500 | 7.690 | 1,592,667 | 12,060,724 | 7.5727 | 6.801 | 6.792 | 6.801 | 6.738 | 6.909 | 1,772,676 | 6.8037 | 0.13% |
| 2025-07-23 | 0 | 7.560 | 7.550 | 7.560 | 7.530 | 7.640 | 1,380,000 | 10,445,612 | 7.5693 | 6.792 | 6.783 | 6.792 | 6.765 | 6.864 | 1,535,973 | 6.8006 | -0.92% |
| 2025-07-22 | 0 | 7.630 | 7.620 | 7.630 | 7.460 | 7.650 | 3,186,778 | 24,147,715 | 7.5775 | 6.855 | 6.846 | 6.855 | 6.702 | 6.873 | 3,546,959 | 6.8080 | 2.01% |
| 2025-07-21 | 0 | 7.480 | 7.480 | 7.510 | 7.410 | 7.530 | 1,302,000 | 9,705,740 | 7.4545 | 6.720 | 6.720 | 6.747 | 6.658 | 6.765 | 1,449,157 | 6.6975 | 0.81% |
| 2025-07-18 | 0 | 7.420 | 7.420 | 7.430 | 7.400 | 7.520 | 1,936,403 | 14,404,690 | 7.4389 | 6.667 | 6.667 | 6.676 | 6.649 | 6.756 | 2,155,262 | 6.6835 | -1.33% |
| 2025-07-17 | 0 | 7.520 | 7.510 | 7.520 | 7.310 | 7.680 | 6,442,386 | 48,549,092 | 7.5359 | 6.756 | 6.747 | 6.756 | 6.568 | 6.900 | 7,170,528 | 6.7706 | 2.87% |
| 2025-07-16 | 0 | 7.310 | 7.270 | 7.310 | 7.190 | 7.380 | 2,568,108 | 18,676,100 | 7.2723 | 6.568 | 6.532 | 6.568 | 6.460 | 6.631 | 2,858,365 | 6.5338 | 0.97% |
| 2025-07-15 | 0 | 7.240 | 7.240 | 7.250 | 7.200 | 7.320 | 2,016,016 | 14,602,415 | 7.2432 | 6.505 | 6.505 | 6.514 | 6.469 | 6.577 | 2,243,874 | 6.5077 | -0.41% |
| 2025-07-14 | 0 | 7.270 | 7.260 | 7.270 | 7.200 | 7.400 | 1,912,150 | 13,876,149 | 7.2568 | 6.532 | 6.523 | 6.532 | 6.469 | 6.649 | 2,128,268 | 6.5199 | -0.41% |
| 2025-07-11 | 0 | 7.300 | 7.300 | 7.310 | 7.200 | 7.420 | 3,704,467 | 27,157,129 | 7.3309 | 6.559 | 6.559 | 6.568 | 6.469 | 6.667 | 4,123,159 | 6.5865 | 1.11% |
| 2025-07-10 | 0 | 7.220 | 7.220 | 7.230 | 7.080 | 7.240 | 2,891,808 | 20,738,151 | 7.1713 | 6.487 | 6.487 | 6.496 | 6.361 | 6.505 | 3,218,651 | 6.4431 | 1.83% |
| 2025-07-09 | 0 | 7.090 | 7.090 | 7.130 | 7.070 | 7.170 | 3,246,000 | 23,118,070 | 7.1220 | 6.370 | 6.370 | 6.406 | 6.352 | 6.442 | 3,612,875 | 6.3988 | -0.70% |
| 2025-07-08 | 0 | 7.140 | 7.140 | 7.150 | 7.120 | 7.260 | 1,844,208 | 13,188,977 | 7.1516 | 6.415 | 6.415 | 6.424 | 6.397 | 6.523 | 2,052,647 | 6.4254 | -1.52% |
| 2025-07-07 | 0 | 7.250 | 7.230 | 7.250 | 6.990 | 7.280 | 4,836,005 | 34,674,795 | 7.1701 | 6.514 | 6.496 | 6.514 | 6.280 | 6.541 | 5,382,588 | 6.4420 | 3.87% |
| 2025-07-04 | 0 | 6.980 | 6.980 | 6.990 | 6.940 | 7.100 | 1,880,000 | 13,179,480 | 7.0104 | 6.271 | 6.271 | 6.280 | 6.235 | 6.379 | 2,092,485 | 6.2985 | -0.14% |
| 2025-07-03 | 0 | 6.990 | 6.990 | 7.010 | 6.980 | 7.090 | 1,876,011 | 13,159,656 | 7.0147 | 6.280 | 6.280 | 6.298 | 6.271 | 6.370 | 2,088,045 | 6.3024 | -1.27% |
| 2025-07-02 | 0 | 7.080 | 7.070 | 7.080 | 6.930 | 7.200 | 5,424,050 | 38,219,704 | 7.0463 | 6.361 | 6.352 | 6.361 | 6.226 | 6.469 | 6,037,096 | 6.3308 | 2.31% |
| 2025-06-30 | 0 | 6.920 | 6.920 | 6.930 | 6.920 | 7.020 | 1,657,000 | 11,510,150 | 6.9464 | 6.217 | 6.217 | 6.226 | 6.217 | 6.307 | 1,844,280 | 6.2410 | -1.14% |
| 2025-06-27 | 0 | 7.000 | 6.980 | 7.000 | 6.900 | 7.080 | 3,864,000 | 26,980,850 | 6.9826 | 6.289 | 6.271 | 6.289 | 6.199 | 6.361 | 4,300,723 | 6.2736 | 1.01% |
| 2025-06-26 | 0 | 6.930 | 6.930 | 6.940 | 6.800 | 8.620 | 26,609,968 | 202,597,750 | 7.6136 | 6.226 | 6.226 | 6.235 | 6.109 | 7.745 | 29,617,524 | 6.8405 | 1.17% |
| 2025-06-25 | 0 | 6.850 | 6.840 | 6.850 | 6.830 | 6.900 | 2,996,473 | 20,548,578 | 6.8576 | 6.154 | 6.145 | 6.154 | 6.136 | 6.199 | 3,335,145 | 6.1612 | -0.58% |
| 2025-06-24 | 0 | 6.890 | 6.880 | 6.890 | 6.790 | 6.910 | 3,140,000 | 21,588,360 | 6.8753 | 6.190 | 6.181 | 6.190 | 6.100 | 6.208 | 3,494,894 | 6.1771 | 1.47% |
| 2025-06-23 | 0 | 6.790 | 6.790 | 6.800 | 6.780 | 6.820 | 1,575,701 | 10,713,164 | 6.7990 | 6.100 | 6.100 | 6.109 | 6.092 | 6.127 | 1,753,793 | 6.1086 | -0.73% |
| 2025-06-20 | 0 | 6.840 | 6.840 | 6.850 | 6.800 | 6.890 | 2,218,200 | 15,191,038 | 6.8484 | 6.145 | 6.145 | 6.154 | 6.109 | 6.190 | 2,468,909 | 6.1529 | -0.44% |
| 2025-06-19 | 0 | 6.870 | 6.860 | 6.870 | 6.850 | 7.010 | 3,010,000 | 20,780,920 | 6.9040 | 6.172 | 6.163 | 6.172 | 6.154 | 6.298 | 3,350,201 | 6.2029 | -1.86% |
| 2025-06-18 | 0 | 7.000 | 7.000 | 7.040 | 6.950 | 7.060 | 1,647,000 | 11,522,310 | 6.9959 | 6.289 | 6.289 | 6.325 | 6.244 | 6.343 | 1,833,150 | 6.2855 | -0.71% |
| 2025-06-17 | 0 | 7.050 | 7.050 | 7.090 | 7.000 | 7.110 | 1,251,882 | 8,834,281 | 7.0568 | 6.334 | 6.334 | 6.370 | 6.289 | 6.388 | 1,393,374 | 6.3402 | -0.84% |
| 2025-06-16 | 0 | 7.110 | 7.100 | 7.110 | 7.100 | 7.300 | 1,346,000 | 9,662,320 | 7.1785 | 6.388 | 6.379 | 6.388 | 6.379 | 6.559 | 1,498,130 | 6.4496 | -1.52% |
| 2025-06-13 | 0 | 7.220 | 7.220 | 7.230 | 7.060 | 7.220 | 1,444,451 | 10,322,367 | 7.1462 | 6.487 | 6.487 | 6.496 | 6.343 | 6.487 | 1,607,708 | 6.4205 | 1.69% |
| 2025-06-12 | 0 | 7.100 | 7.090 | 7.100 | 7.070 | 7.140 | 454,000 | 3,222,440 | 7.0979 | 6.379 | 6.370 | 6.379 | 6.352 | 6.415 | 505,313 | 6.3771 | -0.56% |
| 2025-06-11 | 0 | 7.140 | 7.130 | 7.140 | 7.100 | 7.150 | 400,013 | 2,850,123 | 7.1251 | 6.415 | 6.406 | 6.415 | 6.379 | 6.424 | 445,224 | 6.4015 | 0.14% |
| 2025-06-10 | 0 | 7.130 | 7.100 | 7.130 | 7.070 | 7.160 | 1,022,000 | 7,288,360 | 7.1315 | 6.406 | 6.379 | 6.406 | 6.352 | 6.433 | 1,137,510 | 6.4073 | 0.42% |
| 2025-06-09 | 0 | 7.100 | 7.080 | 7.100 | 7.000 | 7.100 | 1,155,000 | 8,165,480 | 7.0697 | 6.379 | 6.361 | 6.379 | 6.289 | 6.379 | 1,285,542 | 6.3518 | 2.01% |
| 2025-06-06 | 0 | 6.960 | 6.960 | 6.980 | 6.900 | 7.010 | 786,214 | 5,464,363 | 6.9502 | 6.253 | 6.253 | 6.271 | 6.199 | 6.298 | 875,075 | 6.2445 | -0.71% |
| 2025-06-05 | 0 | 7.010 | 7.000 | 7.010 | 6.990 | 7.040 | 530,280 | 3,716,845 | 7.0092 | 6.298 | 6.289 | 6.298 | 6.280 | 6.325 | 590,214 | 6.2975 | 0.14% |
| 2025-06-04 | 0 | 7.000 | 6.990 | 7.000 | 6.900 | 7.020 | 1,106,000 | 7,723,190 | 6.9830 | 6.289 | 6.280 | 6.289 | 6.199 | 6.307 | 1,231,004 | 6.2739 | 0.72% |
| 2025-06-03 | 0 | 6.950 | 6.940 | 6.950 | 6.850 | 6.980 | 630,000 | 4,373,819 | 6.9426 | 6.244 | 6.235 | 6.244 | 6.154 | 6.271 | 701,205 | 6.2376 | 0.58% |
| 2025-06-02 | 0 | 6.910 | 6.900 | 6.910 | 6.860 | 6.940 | 435,998 | 3,001,046 | 6.8832 | 6.208 | 6.199 | 6.208 | 6.163 | 6.235 | 485,276 | 6.1842 | -0.72% |
| 2025-05-30 | 0 | 6.960 | 6.940 | 6.960 | 6.910 | 6.970 | 434,000 | 3,013,780 | 6.9442 | 6.253 | 6.235 | 6.253 | 6.208 | 6.262 | 483,052 | 6.2390 | -0.43% |
| 2025-05-29 | 0 | 6.990 | 6.970 | 6.990 | 6.910 | 6.990 | 476,000 | 3,315,679 | 6.9657 | 6.280 | 6.262 | 6.280 | 6.208 | 6.280 | 529,799 | 6.2584 | 0.72% |
| 2025-05-28 | 0 | 6.940 | 6.930 | 6.950 | 6.880 | 6.960 | 556,000 | 3,857,459 | 6.9379 | 6.235 | 6.226 | 6.244 | 6.181 | 6.253 | 618,841 | 6.2334 | -0.14% |
| 2025-05-27 | 0 | 6.950 | 6.940 | 6.950 | 6.850 | 6.960 | 1,444,000 | 9,943,780 | 6.8863 | 6.244 | 6.235 | 6.244 | 6.154 | 6.253 | 1,607,206 | 6.1870 | 0.14% |
| 2025-05-26 | 0 | 6.940 | 6.940 | 6.960 | 6.910 | 7.020 | 1,253,189 | 8,701,626 | 6.9436 | 6.235 | 6.235 | 6.253 | 6.208 | 6.307 | 1,394,829 | 6.2385 | -1.00% |
| 2025-05-23 | 0 | 7.010 | 7.010 | 7.020 | 7.010 | 7.050 | 732,060 | 5,144,272 | 7.0271 | 6.298 | 6.298 | 6.307 | 6.298 | 6.334 | 814,800 | 6.3135 | -0.43% |
| 2025-05-22 | 0 | 7.040 | 7.030 | 7.040 | 7.030 | 7.090 | 1,142,000 | 8,047,880 | 7.0472 | 6.325 | 6.316 | 6.325 | 6.316 | 6.370 | 1,271,073 | 6.3316 | -0.85% |
| 2025-05-21 | 0 | 7.100 | 7.090 | 7.100 | 7.070 | 7.130 | 661,301 | 4,689,682 | 7.0916 | 6.379 | 6.370 | 6.379 | 6.352 | 6.406 | 736,044 | 6.3715 | -0.56% |
| 2025-05-20 | 0 | 7.140 | 7.110 | 7.140 | 7.040 | 7.140 | 520,000 | 3,695,280 | 7.1063 | 6.415 | 6.388 | 6.415 | 6.325 | 6.415 | 578,772 | 6.3847 | 0.56% |
| 2025-05-19 | 0 | 7.100 | 7.090 | 7.130 | 7.060 | 7.150 | 510,000 | 3,621,220 | 7.1004 | 6.379 | 6.370 | 6.406 | 6.343 | 6.424 | 567,642 | 6.3794 | 0.00% |
| 2025-05-16 | 0 | 7.100 | 7.090 | 7.100 | 7.090 | 7.140 | 504,000 | 3,579,320 | 7.1018 | 6.379 | 6.370 | 6.379 | 6.370 | 6.415 | 560,964 | 6.3807 | -0.70% |
| 2025-05-15 | 0 | 7.150 | 7.120 | 7.150 | 7.100 | 7.210 | 872,000 | 6,231,680 | 7.1464 | 6.424 | 6.397 | 6.424 | 6.379 | 6.478 | 970,557 | 6.4207 | -0.69% |
| 2025-05-14 | 0 | 7.200 | 7.200 | 7.220 | 7.160 | 7.250 | 278,000 | 2,002,660 | 7.2038 | 6.469 | 6.469 | 6.487 | 6.433 | 6.514 | 309,421 | 6.4723 | 0.00% |
| 2025-05-13 | 0 | 7.200 | 7.160 | 7.200 | 7.150 | 7.280 | 724,000 | 5,219,440 | 7.2092 | 6.469 | 6.433 | 6.469 | 6.424 | 6.541 | 805,829 | 6.4771 | -0.69% |
| 2025-05-12 | 0 | 7.250 | 7.230 | 7.250 | 7.140 | 7.250 | 892,163 | 6,421,178 | 7.1973 | 6.514 | 6.496 | 6.514 | 6.415 | 6.514 | 992,999 | 6.4665 | 0.69% |
| 2025-05-09 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.240 | 485,553 | 3,486,329 | 7.1801 | 6.469 | 6.424 | 6.469 | 6.424 | 6.505 | 540,432 | 6.4510 | -0.14% |
| 2025-05-08 | 0 | 7.210 | 7.160 | 7.210 | 7.150 | 7.240 | 641,409 | 4,608,484 | 7.1849 | 6.478 | 6.433 | 6.478 | 6.424 | 6.505 | 713,903 | 6.4553 | 0.14% |
| 2025-05-07 | 0 | 7.200 | 7.160 | 7.200 | 7.140 | 7.250 | 1,130,413 | 8,125,132 | 7.1878 | 6.469 | 6.433 | 6.469 | 6.415 | 6.514 | 1,258,176 | 6.4579 | 0.28% |
| 2025-05-06 | 0 | 7.180 | 7.150 | 7.180 | 7.100 | 7.180 | 494,000 | 3,536,800 | 7.1595 | 6.451 | 6.424 | 6.451 | 6.379 | 6.451 | 549,834 | 6.4325 | 0.28% |
| 2025-05-02 | 0 | 7.160 | 7.140 | 7.170 | 7.040 | 7.200 | 1,526,606 | 10,857,937 | 7.1125 | 6.433 | 6.415 | 6.442 | 6.325 | 6.469 | 1,699,149 | 6.3902 | 0.42% |
| 2025-04-30 | 0 | 7.130 | 7.120 | 7.130 | 7.110 | 7.160 | 755,100 | 5,387,539 | 7.1349 | 6.406 | 6.397 | 6.406 | 6.388 | 6.433 | 840,444 | 6.4103 | -0.56% |
| 2025-04-29 | 0 | 7.170 | 7.150 | 7.170 | 7.150 | 7.180 | 278,000 | 1,991,120 | 7.1623 | 6.442 | 6.424 | 6.442 | 6.424 | 6.451 | 309,421 | 6.4350 | 0.56% |
| 2025-04-28 | 0 | 7.130 | 7.130 | 7.140 | 7.120 | 7.240 | 806,000 | 5,768,010 | 7.1563 | 6.406 | 6.406 | 6.415 | 6.397 | 6.505 | 897,097 | 6.4296 | -0.70% |
| 2025-04-25 | 0 | 7.180 | 7.180 | 7.190 | 7.180 | 7.280 | 544,442 | 3,934,729 | 7.2271 | 6.451 | 6.451 | 6.460 | 6.451 | 6.541 | 605,977 | 6.4932 | -0.28% |
| 2025-04-24 | 0 | 7.200 | 7.200 | 7.230 | 7.160 | 7.240 | 251,103 | 1,807,236 | 7.1972 | 6.469 | 6.469 | 6.496 | 6.433 | 6.505 | 279,484 | 6.4663 | -0.28% |
| 2025-04-23 | 0 | 7.220 | 7.220 | 7.250 | 7.180 | 7.280 | 350,000 | 2,533,780 | 7.2394 | 6.487 | 6.487 | 6.514 | 6.451 | 6.541 | 389,558 | 6.5042 | 0.70% |
| 2025-04-22 | 0 | 7.170 | 7.170 | 7.180 | 7.130 | 7.220 | 778,733 | 5,594,731 | 7.1844 | 6.442 | 6.442 | 6.451 | 6.406 | 6.487 | 866,748 | 6.4549 | -0.55% |
| 2025-04-17 | 0 | 7.210 | 7.170 | 7.220 | 7.080 | 7.210 | 584,000 | 4,180,160 | 7.1578 | 6.478 | 6.442 | 6.487 | 6.361 | 6.478 | 650,006 | 6.4310 | 1.55% |
| 2025-04-16 | 0 | 7.100 | 7.100 | 7.130 | 7.010 | 7.140 | 1,432,578 | 10,164,030 | 7.0949 | 6.379 | 6.379 | 6.406 | 6.298 | 6.415 | 1,594,493 | 6.3745 | -0.28% |
| 2025-04-15 | 0 | 7.120 | 7.090 | 7.120 | 7.090 | 7.160 | 515,334 | 3,666,418 | 7.1146 | 6.397 | 6.370 | 6.397 | 6.370 | 6.433 | 573,579 | 6.3922 | -0.56% |
| 2025-04-14 | 0 | 7.160 | 7.140 | 7.180 | 7.130 | 7.200 | 544,952 | 3,898,548 | 7.1539 | 6.433 | 6.415 | 6.451 | 6.406 | 6.469 | 606,544 | 6.4275 | -0.14% |
| 2025-04-11 | 0 | 7.170 | 7.110 | 7.180 | 7.060 | 7.170 | 590,000 | 4,188,430 | 7.0990 | 6.442 | 6.388 | 6.451 | 6.343 | 6.442 | 656,684 | 6.3782 | 0.28% |
| 2025-04-10 | 0 | 7.150 | 7.130 | 7.150 | 7.110 | 7.200 | 1,327,000 | 9,511,167 | 7.1674 | 6.424 | 6.406 | 6.424 | 6.388 | 6.469 | 1,476,982 | 6.4396 | 0.99% |
| 2025-04-09 | 0 | 7.080 | 7.070 | 7.080 | 7.000 | 7.160 | 1,479,000 | 10,436,136 | 7.0562 | 6.361 | 6.352 | 6.361 | 6.289 | 6.433 | 1,646,162 | 6.3397 | -1.39% |
| 2025-04-08 | 0 | 7.180 | 7.170 | 7.180 | 7.050 | 7.200 | 934,486 | 6,679,695 | 7.1480 | 6.451 | 6.442 | 6.451 | 6.334 | 6.469 | 1,040,105 | 6.4221 | 1.13% |
| 2025-04-07 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.400 | 2,500,400 | 17,815,532 | 7.1251 | 6.379 | 6.334 | 6.379 | 6.289 | 6.649 | 2,783,004 | 6.4015 | -5.33% |
| 2025-04-03 | 0 | 7.500 | 7.470 | 7.500 | 7.420 | 7.500 | 466,000 | 3,478,800 | 7.4652 | 6.738 | 6.711 | 6.738 | 6.667 | 6.738 | 518,669 | 6.7072 | 0.13% |
| 2025-04-02 | 0 | 7.490 | 7.480 | 7.490 | 7.450 | 7.640 | 460,000 | 3,474,680 | 7.5537 | 6.729 | 6.720 | 6.729 | 6.693 | 6.864 | 511,991 | 6.7866 | 0.40% |
| 2025-04-01 | 0 | 7.460 | 7.450 | 7.470 | 7.400 | 7.510 | 484,000 | 3,620,240 | 7.4798 | 6.702 | 6.693 | 6.711 | 6.649 | 6.747 | 538,703 | 6.7203 | 1.63% |
| 2025-03-31 | 0 | 7.340 | 7.340 | 7.350 | 7.340 | 7.460 | 678,000 | 4,997,520 | 7.3710 | 6.595 | 6.595 | 6.604 | 6.595 | 6.702 | 754,630 | 6.6225 | -1.87% |
| 2025-03-28 | 0 | 7.480 | 7.450 | 7.480 | 7.450 | 7.500 | 304,400 | 2,273,090 | 7.4674 | 6.720 | 6.693 | 6.720 | 6.693 | 6.738 | 338,804 | 6.7092 | -0.80% |
| 2025-03-27 | 0 | 7.540 | 7.460 | 7.540 | 7.470 | 7.600 | 288,000 | 2,166,580 | 7.5228 | 6.774 | 6.702 | 6.774 | 6.711 | 6.828 | 320,551 | 6.7589 | 1.07% |
| 2025-03-26 | 0 | 7.460 | 7.450 | 7.480 | 7.450 | 7.590 | 250,109 | 1,869,847 | 7.4761 | 6.702 | 6.693 | 6.720 | 6.693 | 6.819 | 278,377 | 6.7170 | -0.53% |
| 2025-03-25 | 0 | 7.500 | 7.460 | 7.500 | 7.460 | 7.510 | 170,000 | 1,271,040 | 7.4767 | 6.738 | 6.702 | 6.738 | 6.702 | 6.747 | 189,214 | 6.7175 | -0.66% |
| 2025-03-24 | 0 | 7.550 | 7.530 | 7.550 | 7.470 | 7.560 | 526,000 | 3,952,280 | 7.5138 | 6.783 | 6.765 | 6.783 | 6.711 | 6.792 | 585,450 | 6.7508 | -0.13% |
| 2025-03-21 | 0 | 7.560 | 7.560 | 7.590 | 7.530 | 7.790 | 408,918 | 3,101,616 | 7.5849 | 6.792 | 6.792 | 6.819 | 6.765 | 6.999 | 455,135 | 6.8147 | -1.69% |
| 2025-03-20 | 0 | 7.690 | 7.630 | 7.690 | 7.650 | 7.800 | 528,000 | 4,069,300 | 7.7070 | 6.909 | 6.855 | 6.909 | 6.873 | 7.008 | 587,677 | 6.9244 | -0.39% |
| 2025-03-19 | 0 | 7.720 | 7.710 | 7.720 | 7.660 | 7.750 | 737,478 | 5,695,871 | 7.7234 | 6.936 | 6.927 | 6.936 | 6.882 | 6.963 | 820,830 | 6.9392 | 0.65% |
| 2025-03-18 | 0 | 7.670 | 7.640 | 7.670 | 7.590 | 7.670 | 830,000 | 6,347,280 | 7.6473 | 6.891 | 6.864 | 6.891 | 6.819 | 6.891 | 923,810 | 6.8708 | 0.92% |
| 2025-03-17 | 0 | 7.600 | 7.550 | 7.600 | 7.510 | 7.600 | 654,000 | 4,950,340 | 7.5693 | 6.828 | 6.783 | 6.828 | 6.747 | 6.828 | 727,917 | 6.8007 | 1.88% |
| 2025-03-14 | 0 | 7.460 | 7.450 | 7.480 | 7.410 | 7.520 | 412,621 | 3,079,826 | 7.4641 | 6.702 | 6.693 | 6.720 | 6.658 | 6.756 | 459,257 | 6.7061 | 0.54% |
| 2025-03-13 | 0 | 7.420 | 7.420 | 7.450 | 7.420 | 7.540 | 444,000 | 3,316,400 | 7.4694 | 6.667 | 6.667 | 6.693 | 6.667 | 6.774 | 494,183 | 6.7109 | -1.72% |
| 2025-03-12 | 0 | 7.550 | 7.550 | 7.560 | 7.500 | 7.630 | 395,750 | 2,980,125 | 7.5303 | 6.783 | 6.783 | 6.792 | 6.738 | 6.855 | 440,479 | 6.7656 | -1.31% |
| 2025-03-11 | 0 | 7.650 | 7.630 | 7.650 | 7.390 | 7.680 | 1,874,606 | 14,107,468 | 7.5256 | 6.873 | 6.855 | 6.873 | 6.640 | 6.900 | 2,086,481 | 6.7614 | 2.27% |
| 2025-03-10 | 0 | 7.480 | 7.460 | 7.480 | 7.320 | 7.530 | 1,994,000 | 14,787,850 | 7.4162 | 6.720 | 6.702 | 6.720 | 6.577 | 6.765 | 2,219,369 | 6.6631 | -0.66% |
| 2025-03-07 | 0 | 7.530 | 7.530 | 7.540 | 7.420 | 7.580 | 1,446,065 | 10,895,910 | 7.5349 | 6.765 | 6.765 | 6.774 | 6.667 | 6.810 | 1,609,505 | 6.7697 | 1.07% |
| 2025-03-06 | 0 | 7.450 | 7.450 | 7.460 | 7.420 | 7.490 | 1,054,400 | 7,856,076 | 7.4508 | 6.693 | 6.693 | 6.702 | 6.667 | 6.729 | 1,173,572 | 6.6942 | -0.53% |
| 2025-03-05 | 0 | 7.490 | 7.480 | 7.490 | 7.230 | 7.580 | 2,285,332 | 16,944,173 | 7.4143 | 6.729 | 6.720 | 6.729 | 6.496 | 6.810 | 2,543,629 | 6.6614 | 3.74% |
| 2025-03-04 | 0 | 7.220 | 7.220 | 7.240 | 7.140 | 7.260 | 1,458,000 | 10,492,340 | 7.1964 | 6.487 | 6.487 | 6.505 | 6.415 | 6.523 | 1,622,789 | 6.4656 | -0.41% |
| 2025-03-03 | 0 | 7.250 | 7.240 | 7.250 | 7.200 | 7.320 | 822,107 | 5,964,067 | 7.2546 | 6.514 | 6.505 | 6.514 | 6.469 | 6.577 | 915,025 | 6.5179 | 0.69% |
| 2025-02-28 | 0 | 7.200 | 7.200 | 7.210 | 7.200 | 7.380 | 2,157,174 | 15,638,485 | 7.2495 | 6.469 | 6.469 | 6.478 | 6.469 | 6.631 | 2,400,986 | 6.5134 | -2.83% |
| 2025-02-27 | 0 | 7.410 | 7.390 | 7.410 | 7.350 | 7.450 | 1,122,000 | 8,306,920 | 7.4037 | 6.658 | 6.640 | 6.658 | 6.604 | 6.693 | 1,248,813 | 6.6519 | 0.82% |
| 2025-02-26 | 0 | 7.350 | 7.340 | 7.350 | 7.310 | 7.450 | 1,792,000 | 13,154,260 | 7.3405 | 6.604 | 6.595 | 6.604 | 6.568 | 6.693 | 1,994,538 | 6.5951 | -0.41% |
| 2025-02-25 | 0 | 7.380 | 7.350 | 7.390 | 7.330 | 7.420 | 1,874,000 | 13,804,360 | 7.3663 | 6.631 | 6.604 | 6.640 | 6.586 | 6.667 | 2,085,806 | 6.6182 | -1.07% |
| 2025-02-24 | 0 | 7.460 | 7.460 | 7.480 | 7.390 | 7.490 | 708,000 | 5,264,540 | 7.4358 | 6.702 | 6.702 | 6.720 | 6.640 | 6.729 | 788,021 | 6.6807 | 0.54% |
| 2025-02-21 | 0 | 7.420 | 7.410 | 7.420 | 7.390 | 7.520 | 1,537,150 | 11,396,472 | 7.4140 | 6.667 | 6.658 | 6.667 | 6.640 | 6.756 | 1,710,884 | 6.6612 | -0.80% |
| 2025-02-20 | 0 | 7.480 | 7.480 | 7.490 | 7.450 | 7.500 | 440,665 | 3,298,572 | 7.4854 | 6.720 | 6.720 | 6.729 | 6.693 | 6.738 | 490,471 | 6.7253 | 0.27% |
| 2025-02-19 | 0 | 7.460 | 7.460 | 7.500 | 7.430 | 7.560 | 962,000 | 7,192,940 | 7.4771 | 6.702 | 6.702 | 6.738 | 6.676 | 6.792 | 1,070,729 | 6.7178 | -0.67% |
| 2025-02-18 | 0 | 7.510 | 7.500 | 7.510 | 7.490 | 7.570 | 292,000 | 2,194,080 | 7.5140 | 6.747 | 6.738 | 6.747 | 6.729 | 6.801 | 325,003 | 6.7510 | 0.13% |
| 2025-02-17 | 0 | 7.500 | 7.490 | 7.530 | 7.470 | 7.660 | 1,047,737 | 7,884,648 | 7.5254 | 6.738 | 6.729 | 6.765 | 6.711 | 6.882 | 1,166,156 | 6.7612 | -0.27% |
| 2025-02-14 | 0 | 7.520 | 7.520 | 7.540 | 7.520 | 7.640 | 598,000 | 4,525,380 | 7.5675 | 6.756 | 6.756 | 6.774 | 6.756 | 6.864 | 665,588 | 6.7991 | 0.00% |
| 2025-02-13 | 0 | 7.520 | 7.520 | 7.550 | 7.520 | 7.670 | 804,442 | 6,130,245 | 7.6205 | 6.756 | 6.756 | 6.783 | 6.756 | 6.891 | 895,363 | 6.8467 | -1.70% |
| 2025-02-12 | 0 | 7.650 | 7.630 | 7.650 | 7.540 | 7.670 | 715,167 | 5,451,832 | 7.6232 | 6.873 | 6.855 | 6.873 | 6.774 | 6.891 | 795,998 | 6.8491 | 1.06% |
| 2025-02-11 | 0 | 7.570 | 7.540 | 7.570 | 7.460 | 7.630 | 1,300,994 | 9,828,711 | 7.5548 | 6.801 | 6.774 | 6.801 | 6.702 | 6.855 | 1,448,037 | 6.7876 | 0.80% |
| 2025-02-10 | 0 | 7.510 | 7.500 | 7.540 | 7.480 | 7.560 | 220,100 | 1,654,124 | 7.5153 | 6.747 | 6.738 | 6.774 | 6.720 | 6.792 | 244,977 | 6.7522 | 0.13% |
| 2025-02-07 | 0 | 7.500 | 7.490 | 7.520 | 7.460 | 7.540 | 546,131 | 4,094,286 | 7.4969 | 6.738 | 6.729 | 6.756 | 6.702 | 6.774 | 607,857 | 6.7356 | 0.00% |
| 2025-02-06 | 0 | 7.500 | 7.470 | 7.500 | 7.460 | 7.520 | 553,205 | 4,136,477 | 7.4773 | 6.738 | 6.711 | 6.738 | 6.702 | 6.756 | 615,730 | 6.7180 | -0.13% |
| 2025-02-05 | 0 | 7.510 | 7.510 | 7.550 | 7.490 | 7.590 | 394,000 | 2,966,740 | 7.5298 | 6.747 | 6.747 | 6.783 | 6.729 | 6.819 | 438,531 | 6.7652 | -0.66% |
| 2025-02-04 | 0 | 7.560 | 7.520 | 7.560 | 7.460 | 7.560 | 1,088,000 | 8,168,030 | 7.5074 | 6.792 | 6.756 | 6.792 | 6.702 | 6.792 | 1,210,970 | 6.7450 | 0.13% |
| 2025-02-03 | 0 | 7.550 | 7.550 | 7.600 | 7.450 | 7.650 | 304,000 | 2,298,690 | 7.5615 | 6.783 | 6.783 | 6.828 | 6.693 | 6.873 | 338,359 | 6.7936 | -0.40% |
| 2025-01-28 | 0 | 7.580 | 7.580 | 7.600 | 7.540 | 7.650 | 124,000 | 942,060 | 7.5973 | 6.810 | 6.810 | 6.828 | 6.774 | 6.873 | 138,015 | 6.8258 | -0.26% |
| 2025-01-27 | 0 | 7.600 | 7.560 | 7.600 | 7.540 | 7.680 | 336,753 | 2,555,064 | 7.5874 | 6.828 | 6.792 | 6.828 | 6.774 | 6.900 | 374,814 | 6.8169 | 0.66% |
| 2025-01-24 | 0 | 7.550 | 7.550 | 7.590 | 7.530 | 7.690 | 432,000 | 3,283,220 | 7.6000 | 6.783 | 6.783 | 6.819 | 6.765 | 6.909 | 480,826 | 6.8283 | -0.13% |
| 2025-01-23 | 0 | 7.560 | 7.560 | 7.600 | 7.550 | 7.720 | 262,000 | 1,985,480 | 7.5782 | 6.792 | 6.792 | 6.828 | 6.783 | 6.936 | 291,612 | 6.8086 | -0.53% |
| 2025-01-22 | 0 | 7.600 | 7.600 | 7.610 | 7.510 | 7.710 | 422,000 | 3,203,040 | 7.5901 | 6.828 | 6.828 | 6.837 | 6.747 | 6.927 | 469,696 | 6.8194 | -1.04% |
| 2025-01-21 | 0 | 7.680 | 7.660 | 7.680 | 7.650 | 7.730 | 206,500 | 1,586,520 | 7.6829 | 6.900 | 6.882 | 6.900 | 6.873 | 6.945 | 229,839 | 6.9027 | 0.13% |
| 2025-01-20 | 0 | 7.670 | 7.580 | 7.670 | 7.610 | 7.700 | 222,000 | 1,703,200 | 7.6721 | 6.891 | 6.810 | 6.891 | 6.837 | 6.918 | 247,091 | 6.8930 | 0.52% |
| 2025-01-17 | 0 | 7.630 | 7.590 | 7.630 | 7.520 | 7.650 | 415,457 | 3,161,214 | 7.6090 | 6.855 | 6.819 | 6.855 | 6.756 | 6.873 | 462,413 | 6.8363 | 0.93% |
| 2025-01-16 | 0 | 7.560 | 7.560 | 7.600 | 7.500 | 7.600 | 408,000 | 3,091,540 | 7.5773 | 6.792 | 6.792 | 6.828 | 6.738 | 6.828 | 454,114 | 6.8079 | 1.07% |
| 2025-01-15 | 0 | 7.480 | 7.470 | 7.480 | 7.460 | 7.550 | 248,000 | 1,861,430 | 7.5058 | 6.720 | 6.711 | 6.720 | 6.702 | 6.783 | 276,030 | 6.7436 | -0.27% |
| 2025-01-14 | 0 | 7.500 | 7.500 | 7.510 | 7.500 | 7.600 | 448,000 | 3,372,580 | 7.5281 | 6.738 | 6.738 | 6.747 | 6.738 | 6.828 | 498,635 | 6.7636 | -0.79% |
| 2025-01-13 | 0 | 7.560 | 7.460 | 7.560 | 7.410 | 7.670 | 809,000 | 6,048,360 | 7.4763 | 6.792 | 6.702 | 6.792 | 6.658 | 6.891 | 900,436 | 6.7171 | 0.80% |
| 2025-01-10 | 0 | 7.500 | 7.500 | 7.510 | 7.500 | 7.580 | 235,000 | 1,768,850 | 7.5270 | 6.738 | 6.738 | 6.747 | 6.738 | 6.810 | 261,561 | 6.7627 | -1.06% |
| 2025-01-09 | 0 | 7.580 | 7.550 | 7.580 | 7.550 | 7.620 | 184,000 | 1,394,140 | 7.5768 | 6.810 | 6.783 | 6.810 | 6.783 | 6.846 | 204,796 | 6.8074 | -0.13% |
| 2025-01-08 | 0 | 7.590 | 7.530 | 7.590 | 7.530 | 7.670 | 898,259 | 6,807,796 | 7.5789 | 6.819 | 6.765 | 6.819 | 6.765 | 6.891 | 999,784 | 6.8093 | -0.91% |
| 2025-01-07 | 0 | 7.660 | 7.620 | 7.670 | 7.590 | 7.690 | 473,216 | 3,609,985 | 7.6286 | 6.882 | 6.846 | 6.891 | 6.819 | 6.909 | 526,701 | 6.8540 | 0.00% |
| 2025-01-06 | 0 | 7.660 | 7.650 | 7.690 | 7.650 | 7.750 | 317,000 | 2,437,110 | 7.6880 | 6.882 | 6.873 | 6.909 | 6.873 | 6.963 | 352,829 | 6.9074 | -0.39% |
| 2025-01-03 | 0 | 7.690 | 7.630 | 7.690 | 7.620 | 7.700 | 442,000 | 3,381,020 | 7.6494 | 6.909 | 6.855 | 6.909 | 6.846 | 6.918 | 491,956 | 6.8726 | 0.39% |
| 2025-01-02 | 0 | 7.660 | 7.640 | 7.660 | 7.640 | 7.810 | 284,000 | 2,187,700 | 7.7032 | 6.882 | 6.864 | 6.882 | 6.864 | 7.017 | 316,099 | 6.9209 | -1.92% |
| 2024-12-31 | 0 | 7.810 | 7.800 | 7.810 | 7.710 | 7.830 | 400,000 | 3,111,220 | 7.7781 | 7.017 | 7.008 | 7.017 | 6.927 | 7.035 | 445,209 | 6.9882 | 1.69% |
| 2024-12-30 | 0 | 7.680 | 7.680 | 7.700 | 7.590 | 7.700 | 400,040 | 3,066,484 | 7.6654 | 6.900 | 6.900 | 6.918 | 6.819 | 6.918 | 445,254 | 6.8870 | 0.66% |
| 2024-12-27 | 0 | 7.630 | 7.630 | 7.640 | 7.610 | 7.670 | 496,000 | 3,790,460 | 7.6421 | 6.855 | 6.855 | 6.864 | 6.837 | 6.891 | 552,060 | 6.8660 | -0.26% |
| 2024-12-24 | 0 | 7.650 | 7.610 | 7.650 | 7.600 | 7.670 | 360,000 | 2,743,200 | 7.6200 | 6.873 | 6.837 | 6.873 | 6.828 | 6.891 | 400,689 | 6.8462 | 0.13% |
| 2024-12-23 | 0 | 7.640 | 7.640 | 7.680 | 7.640 | 7.760 | 440,600 | 3,379,748 | 7.6708 | 6.864 | 6.864 | 6.900 | 6.864 | 6.972 | 490,398 | 6.8918 | -1.16% |
| 2024-12-20 | 0 | 7.730 | 7.700 | 7.730 | 7.690 | 7.800 | 855,635 | 6,626,611 | 7.7447 | 6.945 | 6.918 | 6.945 | 6.909 | 7.008 | 952,342 | 6.9582 | -0.26% |
| 2024-12-19 | 0 | 7.750 | 7.750 | 7.770 | 7.700 | 7.790 | 398,000 | 3,081,330 | 7.7420 | 6.963 | 6.963 | 6.981 | 6.918 | 6.999 | 442,983 | 6.9559 | 0.52% |
| 2024-12-18 | 0 | 7.710 | 7.700 | 7.730 | 7.650 | 7.820 | 990,000 | 7,641,480 | 7.7187 | 6.927 | 6.918 | 6.945 | 6.873 | 7.026 | 1,101,893 | 6.9349 | -0.90% |
| 2024-12-17 | 0 | 7.780 | 7.770 | 7.790 | 7.720 | 7.990 | 1,059,004 | 8,241,711 | 7.7825 | 6.990 | 6.981 | 6.999 | 6.936 | 7.179 | 1,178,697 | 6.9922 | -0.77% |
| 2024-12-16 | 0 | 7.840 | 7.840 | 7.850 | 7.790 | 7.940 | 900,050 | 7,076,788 | 7.8627 | 7.044 | 7.044 | 7.053 | 6.999 | 7.134 | 1,001,777 | 7.0642 | -1.26% |
| 2024-12-13 | 0 | 7.940 | 7.920 | 7.940 | 7.860 | 7.970 | 772,000 | 6,124,480 | 7.9333 | 7.134 | 7.116 | 7.134 | 7.062 | 7.161 | 859,254 | 7.1277 | -0.38% |
| 2024-12-12 | 0 | 7.970 | 7.940 | 7.970 | 7.880 | 7.980 | 902,000 | 7,171,440 | 7.9506 | 7.161 | 7.134 | 7.161 | 7.080 | 7.170 | 1,003,947 | 7.1432 | 0.76% |
| 2024-12-11 | 0 | 7.910 | 7.900 | 7.910 | 7.840 | 7.940 | 1,476,000 | 11,642,960 | 7.8882 | 7.107 | 7.098 | 7.107 | 7.044 | 7.134 | 1,642,823 | 7.0872 | 0.76% |
| 2024-12-10 | 0 | 8.000 | 7.950 | 8.000 | 7.930 | 8.100 | 1,777,215 | 14,265,406 | 8.0268 | 7.053 | 7.009 | 7.053 | 6.991 | 7.141 | 2,015,880 | 7.0765 | 0.25% |
| 2024-12-09 | 0 | 7.980 | 7.970 | 7.980 | 7.840 | 7.990 | 912,000 | 7,212,300 | 7.9082 | 7.035 | 7.026 | 7.035 | 6.912 | 7.044 | 1,034,474 | 6.9719 | 0.76% |
| 2024-12-06 | 0 | 7.920 | 7.900 | 7.920 | 7.820 | 7.950 | 447,165 | 3,531,891 | 7.8984 | 6.982 | 6.965 | 6.982 | 6.894 | 7.009 | 507,216 | 6.9633 | 1.15% |
| 2024-12-05 | 0 | 7.830 | 7.820 | 7.830 | 7.820 | 7.950 | 727,937 | 5,729,603 | 7.8710 | 6.903 | 6.894 | 6.903 | 6.894 | 7.009 | 825,693 | 6.9391 | -1.14% |
| 2024-12-04 | 0 | 7.920 | 7.910 | 7.920 | 7.900 | 8.000 | 632,000 | 5,008,900 | 7.9255 | 6.982 | 6.974 | 6.982 | 6.965 | 7.053 | 716,872 | 6.9872 | -0.75% |
| 2024-12-03 | 0 | 7.980 | 7.950 | 7.980 | 7.920 | 8.080 | 727,056 | 5,798,697 | 7.9756 | 7.035 | 7.009 | 7.035 | 6.982 | 7.123 | 824,694 | 7.0313 | -0.25% |
| 2024-12-02 | 0 | 8.000 | 7.990 | 8.000 | 7.880 | 8.040 | 1,137,004 | 9,074,371 | 7.9809 | 7.053 | 7.044 | 7.053 | 6.947 | 7.088 | 1,289,694 | 7.0361 | 1.65% |
| 2024-11-29 | 0 | 7.870 | 7.830 | 7.870 | 7.840 | 7.970 | 918,253 | 7,250,687 | 7.8962 | 6.938 | 6.903 | 6.938 | 6.912 | 7.026 | 1,041,567 | 6.9613 | -0.13% |
| 2024-11-28 | 0 | 7.880 | 7.860 | 7.880 | 7.730 | 7.910 | 1,401,000 | 10,949,356 | 7.8154 | 6.947 | 6.929 | 6.947 | 6.815 | 6.974 | 1,589,143 | 6.8901 | 1.55% |
| 2024-11-27 | 0 | 7.760 | 7.730 | 7.760 | 7.570 | 7.770 | 1,008,000 | 7,764,160 | 7.7025 | 6.841 | 6.815 | 6.841 | 6.674 | 6.850 | 1,143,366 | 6.7906 | 2.11% |
| 2024-11-26 | 0 | 7.600 | 7.550 | 7.600 | 7.550 | 7.670 | 825,239 | 6,287,540 | 7.6191 | 6.700 | 6.656 | 6.700 | 6.656 | 6.762 | 936,062 | 6.7170 | -0.39% |
| 2024-11-25 | 0 | 7.630 | 7.610 | 7.630 | 7.500 | 7.630 | 1,712,000 | 13,011,800 | 7.6004 | 6.727 | 6.709 | 6.727 | 6.612 | 6.727 | 1,941,907 | 6.7005 | 1.60% |
| 2024-11-22 | 0 | 7.510 | 7.510 | 7.520 | 7.460 | 7.580 | 516,212 | 3,886,859 | 7.5296 | 6.621 | 6.621 | 6.630 | 6.577 | 6.683 | 585,535 | 6.6381 | 0.13% |
| 2024-11-21 | 0 | 7.500 | 7.500 | 7.530 | 7.480 | 7.580 | 580,209 | 4,377,087 | 7.5440 | 6.612 | 6.612 | 6.639 | 6.594 | 6.683 | 658,126 | 6.6508 | 0.27% |
| 2024-11-20 | 0 | 7.480 | 7.480 | 7.500 | 7.450 | 7.550 | 718,992 | 5,397,400 | 7.5069 | 6.594 | 6.594 | 6.612 | 6.568 | 6.656 | 815,547 | 6.6181 | -0.27% |
| 2024-11-19 | 0 | 7.500 | 7.490 | 7.500 | 7.440 | 7.510 | 392,000 | 2,929,280 | 7.4727 | 6.612 | 6.603 | 6.612 | 6.559 | 6.621 | 444,642 | 6.5879 | 0.81% |
| 2024-11-18 | 0 | 7.440 | 7.440 | 7.450 | 7.430 | 7.500 | 546,000 | 4,072,320 | 7.4585 | 6.559 | 6.559 | 6.568 | 6.550 | 6.612 | 619,323 | 6.5754 | 0.13% |
| 2024-11-15 | 0 | 7.430 | 7.420 | 7.430 | 7.400 | 7.520 | 792,000 | 5,913,180 | 7.4661 | 6.550 | 6.542 | 6.550 | 6.524 | 6.630 | 898,359 | 6.5822 | 0.13% |
| 2024-11-14 | 0 | 7.420 | 7.410 | 7.430 | 7.400 | 7.540 | 1,092,000 | 8,128,900 | 7.4440 | 6.542 | 6.533 | 6.550 | 6.524 | 6.647 | 1,238,646 | 6.5627 | -0.80% |
| 2024-11-13 | 0 | 7.480 | 7.460 | 7.490 | 7.430 | 7.500 | 980,000 | 7,303,250 | 7.4523 | 6.594 | 6.577 | 6.603 | 6.550 | 6.612 | 1,111,606 | 6.5700 | 0.81% |
| 2024-11-12 | 0 | 7.420 | 7.420 | 7.440 | 7.420 | 7.590 | 1,842,000 | 13,773,540 | 7.4775 | 6.542 | 6.542 | 6.559 | 6.542 | 6.691 | 2,089,365 | 6.5922 | -0.93% |
| 2024-11-11 | 0 | 7.490 | 7.490 | 7.500 | 7.460 | 7.690 | 2,195,642 | 16,479,309 | 7.5055 | 6.603 | 6.603 | 6.612 | 6.577 | 6.780 | 2,490,498 | 6.6169 | -2.60% |
| 2024-11-08 | 0 | 7.690 | 7.690 | 7.700 | 7.690 | 8.250 | 6,390,000 | 49,977,060 | 7.8211 | 6.780 | 6.780 | 6.788 | 6.780 | 7.273 | 7,248,124 | 6.8952 | -7.68% |
| 2024-11-07 | 0 | 8.330 | 8.330 | 8.370 | 8.300 | 8.430 | 786,074 | 6,567,794 | 8.3552 | 7.344 | 7.344 | 7.379 | 7.317 | 7.432 | 891,637 | 7.3660 | 0.24% |
| 2024-11-06 | 0 | 8.310 | 8.300 | 8.310 | 8.300 | 8.400 | 604,001 | 5,031,428 | 8.3302 | 7.326 | 7.317 | 7.326 | 7.317 | 7.406 | 685,113 | 7.3439 | -1.42% |
| 2024-11-05 | 0 | 8.430 | 8.430 | 8.440 | 8.310 | 8.480 | 1,194,357 | 10,060,006 | 8.4229 | 7.432 | 7.432 | 7.441 | 7.326 | 7.476 | 1,354,749 | 7.4257 | 1.20% |
| 2024-11-04 | 0 | 8.330 | 8.330 | 8.400 | 8.310 | 8.420 | 158,000 | 1,321,440 | 8.3635 | 7.344 | 7.344 | 7.406 | 7.326 | 7.423 | 179,218 | 7.3734 | -1.07% |
| 2024-11-01 | 0 | 8.420 | 8.390 | 8.430 | 8.250 | 8.420 | 310,068 | 2,587,280 | 8.3442 | 7.423 | 7.397 | 7.432 | 7.273 | 7.423 | 351,708 | 7.3563 | 1.08% |
| 2024-10-31 | 0 | 8.330 | 8.330 | 8.340 | 8.240 | 8.380 | 598,000 | 4,985,742 | 8.3374 | 7.344 | 7.344 | 7.353 | 7.264 | 7.388 | 678,306 | 7.3503 | 0.12% |
| 2024-10-30 | 0 | 8.320 | 8.290 | 8.320 | 8.250 | 8.400 | 1,976,000 | 16,426,590 | 8.3131 | 7.335 | 7.309 | 7.335 | 7.273 | 7.406 | 2,241,360 | 7.3288 | -0.48% |
| 2024-10-29 | 0 | 8.360 | 8.350 | 8.370 | 8.300 | 8.500 | 1,020,081 | 8,547,421 | 8.3792 | 7.370 | 7.361 | 7.379 | 7.317 | 7.494 | 1,157,069 | 7.3871 | -0.83% |
| 2024-10-28 | 0 | 8.430 | 8.420 | 8.440 | 8.400 | 8.500 | 472,325 | 3,988,537 | 8.4445 | 7.432 | 7.423 | 7.441 | 7.406 | 7.494 | 535,754 | 7.4447 | 0.12% |
| 2024-10-25 | 0 | 8.420 | 8.400 | 8.420 | 8.260 | 8.460 | 707,943 | 5,940,468 | 8.3912 | 7.423 | 7.406 | 7.423 | 7.282 | 7.458 | 803,014 | 7.3977 | 1.81% |
| 2024-10-24 | 0 | 8.270 | 8.270 | 8.300 | 8.270 | 8.330 | 594,000 | 4,924,040 | 8.2896 | 7.291 | 7.291 | 7.317 | 7.291 | 7.344 | 673,769 | 7.3082 | -1.19% |
| 2024-10-23 | 0 | 8.370 | 8.330 | 8.370 | 8.300 | 8.390 | 300,176 | 2,507,512 | 8.3535 | 7.379 | 7.344 | 7.379 | 7.317 | 7.397 | 340,487 | 7.3645 | 0.84% |
| 2024-10-22 | 0 | 8.300 | 8.300 | 8.330 | 8.300 | 8.410 | 634,000 | 5,284,080 | 8.3345 | 7.317 | 7.317 | 7.344 | 7.317 | 7.414 | 719,141 | 7.3478 | 0.00% |
| 2024-10-21 | 0 | 8.300 | 8.300 | 8.320 | 8.300 | 8.480 | 604,000 | 5,048,840 | 8.3590 | 7.317 | 7.317 | 7.335 | 7.317 | 7.476 | 685,112 | 7.3694 | -2.35% |
| 2024-10-18 | 0 | 8.500 | 8.440 | 8.500 | 8.330 | 8.500 | 733,457 | 6,155,045 | 8.3918 | 7.494 | 7.441 | 7.494 | 7.344 | 7.494 | 831,954 | 7.3983 | 1.55% |
| 2024-10-17 | 0 | 8.370 | 8.370 | 8.390 | 8.280 | 8.630 | 1,634,000 | 13,735,660 | 8.4062 | 7.379 | 7.379 | 7.397 | 7.300 | 7.608 | 1,853,433 | 7.4109 | -1.65% |
| 2024-10-16 | 0 | 8.510 | 8.460 | 8.510 | 8.400 | 8.530 | 610,400 | 5,185,208 | 8.4948 | 7.502 | 7.458 | 7.502 | 7.406 | 7.520 | 692,372 | 7.4891 | 1.19% |
| 2024-10-15 | 0 | 8.410 | 8.410 | 8.440 | 8.410 | 8.840 | 1,114,000 | 9,499,900 | 8.5277 | 7.414 | 7.414 | 7.441 | 7.414 | 7.793 | 1,263,601 | 7.5181 | -3.56% |
| 2024-10-14 | 0 | 8.720 | 8.690 | 8.720 | 8.410 | 8.760 | 1,109,008 | 9,595,696 | 8.6525 | 7.688 | 7.661 | 7.688 | 7.414 | 7.723 | 1,257,939 | 7.6281 | -0.46% |
| 2024-10-10 | 0 | 8.760 | 8.740 | 8.770 | 8.450 | 8.790 | 1,616,675 | 14,053,983 | 8.6931 | 7.723 | 7.705 | 7.732 | 7.450 | 7.749 | 1,833,781 | 7.6639 | 4.04% |
| 2024-10-09 | 0 | 8.420 | 8.350 | 8.420 | 8.180 | 8.720 | 1,974,000 | 16,628,240 | 8.4236 | 7.423 | 7.361 | 7.423 | 7.212 | 7.688 | 2,239,092 | 7.4263 | -1.29% |
| 2024-10-08 | 0 | 8.530 | 8.490 | 8.540 | 8.480 | 9.240 | 2,952,355 | 25,740,465 | 8.7186 | 7.520 | 7.485 | 7.529 | 7.476 | 8.146 | 3,348,832 | 7.6864 | -7.68% |
| 2024-10-07 | 0 | 9.240 | 9.210 | 9.240 | 8.800 | 9.240 | 2,607,844 | 23,723,914 | 9.0971 | 8.146 | 8.120 | 8.146 | 7.758 | 8.146 | 2,958,056 | 8.0201 | 5.24% |
| 2024-10-04 | 0 | 8.780 | 8.750 | 8.780 | 8.640 | 8.800 | 1,464,370 | 12,809,591 | 8.7475 | 7.741 | 7.714 | 7.741 | 7.617 | 7.758 | 1,661,023 | 7.7119 | 0.34% |
| 2024-10-03 | 0 | 8.750 | 8.700 | 8.750 | 8.480 | 8.830 | 3,326,000 | 28,688,080 | 8.6254 | 7.714 | 7.670 | 7.714 | 7.476 | 7.785 | 3,772,654 | 7.6042 | -0.11% |
| 2024-10-02 | 0 | 8.760 | 8.750 | 8.760 | 8.620 | 8.840 | 2,677,140 | 23,365,388 | 8.7277 | 7.723 | 7.714 | 7.723 | 7.599 | 7.793 | 3,036,658 | 7.6944 | 0.69% |
| 2024-09-30 | 0 | 8.700 | 8.680 | 8.700 | 8.400 | 8.770 | 4,919,096 | 42,525,477 | 8.6450 | 7.670 | 7.652 | 7.670 | 7.406 | 7.732 | 5,579,689 | 7.6215 | 4.07% |
| 2024-09-27 | 0 | 8.360 | 8.350 | 8.360 | 8.120 | 8.390 | 5,458,095 | 45,413,566 | 8.3204 | 7.370 | 7.361 | 7.370 | 7.159 | 7.397 | 6,191,072 | 7.3353 | 3.98% |
| 2024-09-26 | 0 | 8.040 | 8.030 | 8.040 | 7.850 | 8.050 | 2,878,077 | 22,932,267 | 7.9679 | 7.088 | 7.079 | 7.088 | 6.921 | 7.097 | 3,264,579 | 7.0246 | 2.16% |
| 2024-09-25 | 0 | 7.870 | 7.850 | 7.870 | 7.800 | 7.950 | 2,154,001 | 16,973,837 | 7.8801 | 6.938 | 6.921 | 6.938 | 6.877 | 7.009 | 2,443,265 | 6.9472 | 1.42% |
| 2024-09-24 | 0 | 7.760 | 7.760 | 7.770 | 7.690 | 7.790 | 1,246,000 | 9,650,560 | 7.7452 | 6.841 | 6.841 | 6.850 | 6.780 | 6.868 | 1,413,327 | 6.8283 | 0.39% |
| 2024-09-23 | 0 | 7.730 | 7.700 | 7.730 | 7.690 | 7.780 | 493,203 | 3,809,855 | 7.7247 | 6.815 | 6.788 | 6.815 | 6.780 | 6.859 | 559,436 | 6.8102 | -0.26% |
| 2024-09-20 | 0 | 7.750 | 7.740 | 7.750 | 7.720 | 7.820 | 1,075,001 | 8,334,347 | 7.7529 | 6.832 | 6.824 | 6.832 | 6.806 | 6.894 | 1,219,365 | 6.8350 | 0.00% |
| 2024-09-19 | 0 | 7.750 | 7.750 | 7.760 | 7.730 | 7.800 | 1,011,225 | 7,849,309 | 7.7622 | 6.832 | 6.832 | 6.841 | 6.815 | 6.877 | 1,147,024 | 6.8432 | -0.13% |
| 2024-09-17 | 0 | 7.760 | 7.740 | 7.760 | 7.600 | 7.790 | 806,156 | 6,235,755 | 7.7352 | 6.841 | 6.824 | 6.841 | 6.700 | 6.868 | 914,416 | 6.8194 | 1.70% |
| 2024-09-16 | 0 | 7.630 | 7.610 | 7.630 | 7.560 | 7.640 | 670,000 | 5,098,120 | 7.6091 | 6.727 | 6.709 | 6.727 | 6.665 | 6.735 | 759,975 | 6.7083 | 0.66% |
| 2024-09-13 | 0 | 7.580 | 7.570 | 7.580 | 7.450 | 7.580 | 763,004 | 5,742,199 | 7.5258 | 6.683 | 6.674 | 6.683 | 6.568 | 6.683 | 865,469 | 6.6348 | 0.40% |
| 2024-09-12 | 0 | 7.550 | 7.540 | 7.550 | 7.500 | 7.600 | 802,000 | 6,058,780 | 7.5546 | 6.656 | 6.647 | 6.656 | 6.612 | 6.700 | 909,702 | 6.6602 | 0.53% |
| 2024-09-11 | 0 | 7.510 | 7.510 | 7.520 | 7.420 | 7.620 | 795,240 | 5,955,745 | 7.4892 | 6.621 | 6.621 | 6.630 | 6.542 | 6.718 | 902,034 | 6.6026 | -1.18% |
| 2024-09-10 | 0 | 7.600 | 7.590 | 7.600 | 7.530 | 7.880 | 1,656,000 | 12,601,520 | 7.6096 | 6.700 | 6.691 | 6.700 | 6.639 | 6.947 | 1,878,387 | 6.7087 | -2.31% |
| 2024-09-09 | 0 | 8.200 | 8.180 | 8.200 | 8.090 | 8.250 | 1,512,000 | 12,331,400 | 8.1557 | 6.859 | 6.842 | 6.859 | 6.767 | 6.901 | 1,807,635 | 6.8218 | -0.61% |
| 2024-09-05 | 0 | 8.250 | 8.240 | 8.250 | 8.180 | 8.260 | 1,754,304 | 14,432,400 | 8.2269 | 6.901 | 6.892 | 6.901 | 6.842 | 6.909 | 2,097,316 | 6.8814 | 0.86% |
| 2024-09-04 | 0 | 8.180 | 8.160 | 8.180 | 8.060 | 8.180 | 718,740 | 5,851,989 | 8.1420 | 6.842 | 6.825 | 6.842 | 6.742 | 6.842 | 859,272 | 6.8104 | 0.37% |
| 2024-09-03 | 0 | 8.150 | 8.150 | 8.160 | 8.120 | 8.160 | 182,000 | 1,480,300 | 8.1335 | 6.817 | 6.817 | 6.825 | 6.792 | 6.825 | 217,586 | 6.8033 | -0.12% |
| 2024-09-02 | 0 | 8.160 | 8.120 | 8.160 | 8.080 | 8.160 | 787,568 | 6,391,849 | 8.1159 | 6.825 | 6.792 | 6.825 | 6.759 | 6.825 | 941,558 | 6.7886 | 0.74% |
| 2024-08-30 | 0 | 8.100 | 8.100 | 8.110 | 8.100 | 8.180 | 1,836,285 | 14,936,439 | 8.1341 | 6.775 | 6.775 | 6.784 | 6.775 | 6.842 | 2,195,326 | 6.8037 | -0.86% |
| 2024-08-29 | 0 | 8.170 | 8.150 | 8.170 | 8.050 | 8.170 | 977,000 | 7,930,750 | 8.1175 | 6.834 | 6.817 | 6.834 | 6.733 | 6.834 | 1,168,029 | 6.7899 | 0.62% |
| 2024-08-28 | 0 | 8.120 | 8.110 | 8.120 | 8.090 | 8.200 | 1,956,800 | 15,833,052 | 8.0913 | 6.792 | 6.784 | 6.792 | 6.767 | 6.859 | 2,339,405 | 6.7680 | -0.37% |
| 2024-08-27 | 0 | 8.150 | 8.150 | 8.160 | 8.120 | 8.180 | 833,437 | 6,792,497 | 8.1500 | 6.817 | 6.817 | 6.825 | 6.792 | 6.842 | 996,396 | 6.8171 | -0.12% |
| 2024-08-26 | 0 | 8.160 | 8.160 | 8.170 | 8.020 | 8.180 | 1,831,005 | 14,868,253 | 8.1203 | 6.825 | 6.825 | 6.834 | 6.708 | 6.842 | 2,189,014 | 6.7922 | 1.75% |
| 2024-08-23 | 0 | 8.020 | 8.020 | 8.030 | 8.000 | 8.060 | 973,145 | 7,814,398 | 8.0300 | 6.708 | 6.708 | 6.717 | 6.692 | 6.742 | 1,163,420 | 6.7167 | -0.25% |
| 2024-08-22 | 0 | 8.040 | 8.030 | 8.040 | 8.000 | 8.100 | 954,700 | 7,664,934 | 8.0286 | 6.725 | 6.717 | 6.725 | 6.692 | 6.775 | 1,141,369 | 6.7156 | 0.75% |
| 2024-08-21 | 0 | 7.980 | 7.980 | 7.990 | 7.950 | 7.990 | 758,842 | 6,048,681 | 7.9709 | 6.675 | 6.675 | 6.683 | 6.650 | 6.683 | 907,215 | 6.6673 | -0.13% |
| 2024-08-20 | 0 | 7.990 | 7.990 | 8.010 | 7.990 | 8.010 | 747,971 | 5,983,482 | 7.9996 | 6.683 | 6.683 | 6.700 | 6.683 | 6.700 | 894,219 | 6.6913 | -0.25% |
| 2024-08-19 | 0 | 8.010 | 8.000 | 8.010 | 7.980 | 8.030 | 1,120,224 | 8,969,788 | 8.0071 | 6.700 | 6.692 | 6.700 | 6.675 | 6.717 | 1,339,257 | 6.6976 | 0.38% |
| 2024-08-16 | 0 | 7.980 | 7.970 | 7.980 | 7.920 | 8.000 | 563,225 | 4,489,977 | 7.9719 | 6.675 | 6.667 | 6.675 | 6.625 | 6.692 | 673,350 | 6.6681 | 0.88% |
| 2024-08-15 | 0 | 7.910 | 7.900 | 7.910 | 7.910 | 8.050 | 702,332 | 5,573,629 | 7.9359 | 6.616 | 6.608 | 6.616 | 6.616 | 6.733 | 839,656 | 6.6380 | -1.74% |
| 2024-08-14 | 0 | 8.050 | 8.040 | 8.050 | 7.850 | 8.050 | 2,231,506 | 17,763,928 | 7.9605 | 6.733 | 6.725 | 6.733 | 6.566 | 6.733 | 2,667,823 | 6.6586 | 2.68% |
| 2024-08-13 | 0 | 7.840 | 7.840 | 7.850 | 7.830 | 7.870 | 859,233 | 6,737,908 | 7.8418 | 6.558 | 6.558 | 6.566 | 6.549 | 6.583 | 1,027,235 | 6.5593 | -0.25% |
| 2024-08-12 | 0 | 7.860 | 7.850 | 7.860 | 7.830 | 7.910 | 491,225 | 3,858,082 | 7.8540 | 6.575 | 6.566 | 6.575 | 6.549 | 6.616 | 587,272 | 6.5695 | 0.00% |
| 2024-08-09 | 0 | 7.860 | 7.850 | 7.860 | 7.860 | 7.920 | 808,630 | 6,379,316 | 7.8890 | 6.575 | 6.566 | 6.575 | 6.575 | 6.625 | 966,738 | 6.5988 | 0.13% |
| 2024-08-08 | 0 | 7.850 | 7.850 | 7.860 | 7.840 | 7.970 | 1,387,608 | 10,904,608 | 7.8586 | 6.566 | 6.566 | 6.575 | 6.558 | 6.667 | 1,658,921 | 6.5733 | -0.76% |
| 2024-08-07 | 0 | 7.910 | 7.910 | 7.940 | 7.900 | 8.000 | 1,448,275 | 11,492,707 | 7.9354 | 6.616 | 6.616 | 6.641 | 6.608 | 6.692 | 1,731,450 | 6.6376 | -1.25% |
| 2024-08-06 | 0 | 8.010 | 7.990 | 8.010 | 7.870 | 8.010 | 809,338 | 6,436,681 | 7.9530 | 6.700 | 6.683 | 6.700 | 6.583 | 6.700 | 967,585 | 6.6523 | 1.78% |
| 2024-08-05 | 0 | 7.870 | 7.870 | 7.910 | 7.860 | 7.990 | 2,011,223 | 15,876,199 | 7.8938 | 6.583 | 6.583 | 6.616 | 6.575 | 6.683 | 2,404,469 | 6.6028 | -1.50% |
| 2024-08-02 | 0 | 7.990 | 7.980 | 8.000 | 7.980 | 8.040 | 730,847 | 5,848,141 | 8.0019 | 6.683 | 6.675 | 6.692 | 6.675 | 6.725 | 873,747 | 6.6932 | -0.62% |
| 2024-08-01 | 0 | 8.040 | 8.040 | 8.050 | 8.010 | 8.120 | 608,000 | 4,894,880 | 8.0508 | 6.725 | 6.725 | 6.733 | 6.700 | 6.792 | 726,880 | 6.7341 | -0.25% |
| 2024-07-31 | 0 | 8.060 | 8.060 | 8.070 | 7.960 | 8.100 | 1,274,800 | 10,273,068 | 8.0586 | 6.742 | 6.742 | 6.750 | 6.658 | 6.775 | 1,524,056 | 6.7406 | 1.64% |
| 2024-07-30 | 0 | 7.930 | 7.930 | 7.950 | 7.930 | 8.000 | 1,063,164 | 8,463,439 | 7.9606 | 6.633 | 6.633 | 6.650 | 6.633 | 6.692 | 1,271,040 | 6.6587 | -0.88% |
| 2024-07-29 | 0 | 8.000 | 8.000 | 8.020 | 8.000 | 8.060 | 488,200 | 3,928,600 | 8.0471 | 6.692 | 6.692 | 6.708 | 6.692 | 6.742 | 583,656 | 6.7310 | -0.12% |
| 2024-07-26 | 0 | 8.010 | 7.960 | 8.010 | 7.920 | 8.010 | 864,000 | 6,873,900 | 7.9559 | 6.700 | 6.658 | 6.700 | 6.625 | 6.700 | 1,032,934 | 6.6547 | 1.39% |
| 2024-07-25 | 0 | 7.900 | 7.890 | 7.900 | 7.900 | 8.000 | 1,302,000 | 10,329,500 | 7.9336 | 6.608 | 6.600 | 6.608 | 6.608 | 6.692 | 1,556,575 | 6.6360 | -1.25% |
| 2024-07-24 | 0 | 8.000 | 7.990 | 8.000 | 7.990 | 8.030 | 540,000 | 4,325,540 | 8.0103 | 6.692 | 6.683 | 6.692 | 6.683 | 6.717 | 645,584 | 6.7002 | -0.12% |
| 2024-07-23 | 0 | 8.010 | 8.000 | 8.010 | 8.010 | 8.050 | 554,000 | 4,443,844 | 8.0214 | 6.700 | 6.692 | 6.700 | 6.700 | 6.733 | 662,321 | 6.7095 | -0.62% |
| 2024-07-22 | 0 | 8.060 | 8.040 | 8.060 | 7.980 | 8.060 | 706,346 | 5,655,831 | 8.0072 | 6.742 | 6.725 | 6.742 | 6.675 | 6.742 | 844,455 | 6.6976 | 0.62% |
| 2024-07-19 | 0 | 8.010 | 8.010 | 8.050 | 7.990 | 8.040 | 1,252,770 | 10,040,153 | 8.0144 | 6.700 | 6.700 | 6.733 | 6.683 | 6.725 | 1,497,719 | 6.7036 | -0.37% |
| 2024-07-18 | 0 | 8.040 | 8.040 | 8.070 | 8.040 | 8.120 | 864,000 | 6,976,000 | 8.0741 | 6.725 | 6.725 | 6.750 | 6.725 | 6.792 | 1,032,934 | 6.7536 | -0.74% |
| 2024-07-17 | 0 | 8.100 | 8.100 | 8.110 | 8.030 | 8.120 | 690,000 | 5,583,680 | 8.0923 | 6.775 | 6.775 | 6.784 | 6.717 | 6.792 | 824,913 | 6.7688 | 1.12% |
| 2024-07-16 | 0 | 8.010 | 8.010 | 8.020 | 7.990 | 8.060 | 1,444,000 | 11,570,150 | 8.0126 | 6.700 | 6.700 | 6.708 | 6.683 | 6.742 | 1,726,339 | 6.7021 | -0.25% |
| 2024-07-15 | 0 | 8.030 | 8.030 | 8.040 | 8.010 | 8.170 | 1,839,098 | 14,810,311 | 8.0530 | 6.717 | 6.717 | 6.725 | 6.700 | 6.834 | 2,198,689 | 6.7360 | -1.71% |
| 2024-07-12 | 0 | 8.170 | 8.170 | 8.180 | 8.110 | 8.230 | 1,832,000 | 14,990,140 | 8.1824 | 6.834 | 6.834 | 6.842 | 6.784 | 6.884 | 2,190,203 | 6.8442 | 1.24% |
| 2024-07-11 | 0 | 8.070 | 8.060 | 8.070 | 8.030 | 8.090 | 1,880,000 | 15,143,990 | 8.0553 | 6.750 | 6.742 | 6.750 | 6.717 | 6.767 | 2,247,589 | 6.7379 | 0.75% |
| 2024-07-10 | 0 | 8.010 | 8.010 | 8.030 | 8.000 | 8.050 | 795,478 | 6,383,059 | 8.0242 | 6.700 | 6.700 | 6.717 | 6.692 | 6.733 | 951,015 | 6.7118 | 0.13% |
| 2024-07-09 | 0 | 8.000 | 8.000 | 8.030 | 8.000 | 8.050 | 1,122,655 | 9,001,047 | 8.0176 | 6.692 | 6.692 | 6.717 | 6.692 | 6.733 | 1,342,163 | 6.7064 | 0.13% |
| 2024-07-08 | 0 | 7.990 | 7.980 | 7.990 | 7.980 | 8.090 | 1,157,034 | 9,261,212 | 8.0043 | 6.683 | 6.675 | 6.683 | 6.675 | 6.767 | 1,383,264 | 6.6952 | -0.75% |
| 2024-07-05 | 0 | 8.050 | 8.050 | 8.060 | 8.040 | 8.120 | 789,464 | 6,372,322 | 8.0717 | 6.733 | 6.733 | 6.742 | 6.725 | 6.792 | 943,825 | 6.7516 | -0.12% |
| 2024-07-04 | 0 | 8.060 | 8.060 | 8.090 | 8.050 | 8.140 | 726,121 | 5,871,380 | 8.0860 | 6.742 | 6.742 | 6.767 | 6.733 | 6.809 | 868,096 | 6.7635 | 0.12% |
| 2024-07-03 | 0 | 8.050 | 8.040 | 8.070 | 8.010 | 8.160 | 1,968,000 | 15,867,370 | 8.0627 | 6.733 | 6.725 | 6.750 | 6.700 | 6.825 | 2,352,795 | 6.7441 | 0.37% |
| 2024-07-02 | 0 | 8.020 | 8.020 | 8.040 | 8.010 | 8.180 | 1,434,000 | 11,570,600 | 8.0688 | 6.708 | 6.708 | 6.725 | 6.700 | 6.842 | 1,714,384 | 6.7491 | -0.25% |
| 2024-06-28 | 0 | 8.040 | 8.040 | 8.060 | 7.950 | 8.090 | 1,893,272 | 15,186,538 | 8.0213 | 6.725 | 6.725 | 6.742 | 6.650 | 6.767 | 2,263,456 | 6.7094 | 1.01% |
| 2024-06-27 | 0 | 7.960 | 7.950 | 7.960 | 7.960 | 8.060 | 2,260,000 | 18,086,680 | 8.0030 | 6.658 | 6.650 | 6.658 | 6.658 | 6.742 | 2,701,889 | 6.6941 | -0.75% |
| 2024-06-26 | 0 | 8.020 | 8.020 | 8.040 | 8.000 | 8.090 | 1,876,000 | 15,083,288 | 8.0401 | 6.708 | 6.708 | 6.725 | 6.692 | 6.767 | 2,242,807 | 6.7252 | -0.50% |
| 2024-06-25 | 0 | 8.060 | 8.050 | 8.060 | 8.050 | 8.200 | 2,836,049 | 22,958,640 | 8.0953 | 6.742 | 6.733 | 6.742 | 6.733 | 6.859 | 3,390,570 | 6.7713 | -1.47% |
| 2024-06-24 | 0 | 8.180 | 8.180 | 8.190 | 8.090 | 8.340 | 2,453,022 | 20,068,387 | 8.1811 | 6.842 | 6.842 | 6.851 | 6.767 | 6.976 | 2,932,651 | 6.8431 | -1.92% |
| 2024-06-21 | 0 | 8.340 | 8.330 | 8.340 | 8.260 | 8.560 | 3,240,000 | 27,128,990 | 8.3731 | 6.976 | 6.968 | 6.976 | 6.909 | 7.160 | 3,873,504 | 7.0037 | -2.57% |
| 2024-06-20 | 0 | 8.560 | 8.560 | 8.590 | 8.550 | 8.870 | 1,656,000 | 14,243,670 | 8.6013 | 7.160 | 7.160 | 7.185 | 7.152 | 7.419 | 1,979,791 | 7.1945 | -3.49% |
| 2024-06-19 | 0 | 8.870 | 8.840 | 8.870 | 8.660 | 8.910 | 2,043,504 | 18,091,570 | 8.8532 | 7.419 | 7.394 | 7.419 | 7.244 | 7.453 | 2,443,062 | 7.4053 | 2.42% |
| 2024-06-18 | 0 | 8.660 | 8.660 | 8.700 | 8.540 | 8.800 | 1,394,000 | 12,051,860 | 8.6455 | 7.244 | 7.244 | 7.277 | 7.143 | 7.361 | 1,666,563 | 7.2316 | -0.23% |
| 2024-06-17 | 0 | 8.680 | 8.650 | 8.680 | 8.350 | 8.750 | 1,296,000 | 11,079,700 | 8.5492 | 7.260 | 7.235 | 7.260 | 6.984 | 7.319 | 1,549,402 | 7.1510 | 3.09% |
| 2024-06-14 | 0 | 8.420 | 8.420 | 8.430 | 8.360 | 8.430 | 386,061 | 3,243,833 | 8.4024 | 7.043 | 7.043 | 7.051 | 6.993 | 7.051 | 461,546 | 7.0282 | 0.24% |
| 2024-06-13 | 0 | 8.400 | 8.350 | 8.400 | 8.320 | 8.420 | 446,000 | 3,733,070 | 8.3701 | 7.026 | 6.984 | 7.026 | 6.959 | 7.043 | 533,205 | 7.0012 | 1.08% |
| 2024-06-12 | 0 | 8.310 | 8.310 | 8.330 | 8.300 | 8.390 | 502,000 | 4,178,200 | 8.3231 | 6.951 | 6.951 | 6.968 | 6.943 | 7.018 | 600,154 | 6.9619 | -1.42% |
| 2024-06-11 | 0 | 8.430 | 8.430 | 8.440 | 8.370 | 8.610 | 594,000 | 4,997,760 | 8.4137 | 7.051 | 7.051 | 7.060 | 7.001 | 7.202 | 710,142 | 7.0377 | -1.75% |
| 2024-06-07 | 0 | 8.580 | 8.580 | 8.610 | 8.420 | 8.650 | 882,058 | 7,555,455 | 8.5657 | 7.177 | 7.177 | 7.202 | 7.043 | 7.235 | 1,054,523 | 7.1648 | 2.75% |
| 2024-06-06 | 0 | 8.350 | 8.350 | 8.360 | 8.320 | 8.450 | 672,000 | 5,622,476 | 8.3668 | 6.984 | 6.984 | 6.993 | 6.959 | 7.068 | 803,393 | 6.9984 | -0.48% |
| 2024-06-05 | 0 | 8.390 | 8.360 | 8.390 | 8.340 | 8.460 | 424,116 | 3,560,040 | 8.3940 | 7.018 | 6.993 | 7.018 | 6.976 | 7.076 | 507,042 | 7.0212 | 0.36% |
| 2024-06-04 | 0 | 8.360 | 8.360 | 8.400 | 8.280 | 8.440 | 644,000 | 5,400,810 | 8.3864 | 6.993 | 6.993 | 7.026 | 6.926 | 7.060 | 769,919 | 7.0148 | 0.60% |
| 2024-06-03 | 0 | 8.310 | 8.310 | 8.320 | 8.280 | 8.430 | 592,000 | 4,949,380 | 8.3604 | 6.951 | 6.951 | 6.959 | 6.926 | 7.051 | 707,751 | 6.9931 | 0.85% |
| 2024-05-31 | 0 | 8.240 | 8.240 | 8.290 | 8.240 | 8.500 | 1,132,021 | 9,457,053 | 8.3541 | 6.892 | 6.892 | 6.934 | 6.892 | 7.110 | 1,353,360 | 6.9878 | -0.84% |
| 2024-05-30 | 0 | 8.310 | 8.270 | 8.310 | 8.260 | 8.490 | 852,000 | 7,106,680 | 8.3412 | 6.951 | 6.917 | 6.951 | 6.909 | 7.101 | 1,018,588 | 6.9770 | -2.00% |
| 2024-05-29 | 0 | 8.480 | 8.430 | 8.480 | 8.290 | 8.480 | 1,118,000 | 9,399,180 | 8.4071 | 7.093 | 7.051 | 7.093 | 6.934 | 7.093 | 1,336,598 | 7.0322 | 1.56% |
| 2024-05-28 | 0 | 8.350 | 8.300 | 8.350 | 8.220 | 8.530 | 2,583,858 | 21,447,736 | 8.3007 | 6.984 | 6.943 | 6.984 | 6.876 | 7.135 | 3,089,069 | 6.9431 | -0.60% |
| 2024-05-27 | 0 | 8.400 | 8.380 | 8.400 | 8.300 | 8.480 | 554,000 | 4,637,200 | 8.3704 | 7.026 | 7.009 | 7.026 | 6.943 | 7.093 | 662,321 | 7.0014 | -0.36% |
| 2024-05-24 | 0 | 8.430 | 8.420 | 8.440 | 8.400 | 8.520 | 694,000 | 5,860,460 | 8.4445 | 7.051 | 7.043 | 7.060 | 7.026 | 7.127 | 829,695 | 7.0634 | -1.06% |
| 2024-05-23 | 0 | 8.520 | 8.520 | 8.530 | 8.460 | 8.720 | 924,000 | 7,881,470 | 8.5297 | 7.127 | 7.127 | 7.135 | 7.076 | 7.294 | 1,104,666 | 7.1347 | -2.52% |
| 2024-05-22 | 0 | 8.740 | 8.730 | 8.740 | 8.720 | 8.790 | 677,413 | 5,919,882 | 8.7390 | 7.311 | 7.302 | 7.311 | 7.294 | 7.352 | 809,865 | 7.3097 | -0.34% |
| 2024-05-21 | 0 | 8.770 | 8.750 | 8.770 | 8.720 | 9.010 | 1,290,000 | 11,349,680 | 8.7982 | 7.336 | 7.319 | 7.336 | 7.294 | 7.536 | 1,542,228 | 7.3593 | -3.09% |
| 2024-05-20 | 0 | 9.050 | 9.000 | 9.050 | 8.860 | 9.100 | 1,302,225 | 11,713,111 | 8.9947 | 7.570 | 7.528 | 7.570 | 7.411 | 7.612 | 1,556,844 | 7.5236 | 1.57% |
| 2024-05-17 | 0 | 8.910 | 8.910 | 8.920 | 8.810 | 8.960 | 689,858 | 6,131,696 | 8.8883 | 7.453 | 7.453 | 7.461 | 7.369 | 7.495 | 824,743 | 7.4347 | 1.25% |
| 2024-05-16 | 0 | 8.800 | 8.790 | 8.800 | 8.790 | 8.830 | 1,025,333 | 9,019,607 | 8.7968 | 7.361 | 7.352 | 7.361 | 7.352 | 7.386 | 1,225,812 | 7.3581 | 0.92% |
| 2024-05-14 | 0 | 8.720 | 8.700 | 8.730 | 8.700 | 8.910 | 612,000 | 5,365,300 | 8.7668 | 7.294 | 7.277 | 7.302 | 7.277 | 7.453 | 731,662 | 7.3330 | -0.91% |
| 2024-05-13 | 0 | 8.800 | 8.760 | 8.800 | 8.680 | 8.800 | 812,000 | 7,105,860 | 8.7511 | 7.361 | 7.327 | 7.361 | 7.260 | 7.361 | 970,767 | 7.3198 | 1.38% |
| 2024-05-10 | 0 | 8.680 | 8.620 | 8.680 | 8.580 | 8.740 | 798,066 | 6,888,064 | 8.6309 | 7.260 | 7.210 | 7.260 | 7.177 | 7.311 | 954,109 | 7.2194 | 0.70% |
| 2024-05-09 | 0 | 8.620 | 8.620 | 8.640 | 8.500 | 8.670 | 807,000 | 6,927,860 | 8.5847 | 7.210 | 7.210 | 7.227 | 7.110 | 7.252 | 964,789 | 7.1807 | 1.53% |
| 2024-05-08 | 0 | 8.490 | 8.480 | 8.510 | 8.480 | 8.730 | 1,362,457 | 11,685,263 | 8.5766 | 7.101 | 7.093 | 7.118 | 7.093 | 7.302 | 1,628,853 | 7.1739 | -1.62% |
| 2024-05-07 | 0 | 8.630 | 8.630 | 8.670 | 8.600 | 8.770 | 1,486,000 | 12,896,210 | 8.6785 | 7.219 | 7.219 | 7.252 | 7.193 | 7.336 | 1,776,551 | 7.2591 | -1.37% |
| 2024-05-06 | 0 | 8.750 | 8.700 | 8.750 | 8.520 | 8.940 | 2,332,114 | 20,237,201 | 8.6776 | 7.319 | 7.277 | 7.319 | 7.127 | 7.478 | 2,788,103 | 7.2584 | -2.34% |
| 2024-05-03 | 0 | 8.960 | 8.940 | 8.960 | 8.590 | 9.270 | 3,665,987 | 33,098,723 | 9.0286 | 7.495 | 7.478 | 7.495 | 7.185 | 7.754 | 4,382,782 | 7.5520 | 5.16% |
| 2024-05-02 | 0 | 8.520 | 8.500 | 8.550 | 8.080 | 8.550 | 2,422,000 | 20,216,220 | 8.3469 | 7.127 | 7.110 | 7.152 | 6.759 | 7.152 | 2,895,564 | 6.9818 | 4.80% |
| 2024-04-30 | 0 | 8.130 | 8.100 | 8.140 | 8.070 | 8.290 | 712,000 | 5,795,740 | 8.1401 | 6.800 | 6.775 | 6.809 | 6.750 | 6.934 | 851,214 | 6.8088 | -1.81% |
| 2024-04-29 | 0 | 8.280 | 8.210 | 8.280 | 8.110 | 8.410 | 982,000 | 8,137,660 | 8.2868 | 6.926 | 6.867 | 6.926 | 6.784 | 7.035 | 1,174,006 | 6.9315 | 1.97% |
| 2024-04-26 | 0 | 8.120 | 8.120 | 8.130 | 7.900 | 8.120 | 626,034 | 5,036,471 | 8.0450 | 6.792 | 6.792 | 6.800 | 6.608 | 6.792 | 748,440 | 6.7293 | 2.65% |
| 2024-04-25 | 0 | 7.910 | 7.910 | 7.970 | 7.890 | 8.040 | 559,104 | 4,442,248 | 7.9453 | 6.616 | 6.616 | 6.667 | 6.600 | 6.725 | 668,423 | 6.6459 | -0.50% |
| 2024-04-24 | 0 | 7.950 | 7.930 | 7.950 | 7.850 | 8.030 | 448,000 | 3,559,900 | 7.9462 | 6.650 | 6.633 | 6.650 | 6.566 | 6.717 | 535,596 | 6.6466 | 0.13% |
| 2024-04-23 | 0 | 7.940 | 7.880 | 7.940 | 7.880 | 7.980 | 300,000 | 2,382,040 | 7.9401 | 6.641 | 6.591 | 6.641 | 6.591 | 6.675 | 358,658 | 6.6415 | 0.63% |
| 2024-04-22 | 0 | 7.890 | 7.890 | 7.940 | 7.840 | 7.970 | 450,123 | 3,557,501 | 7.9034 | 6.600 | 6.600 | 6.641 | 6.558 | 6.667 | 538,134 | 6.6108 | 1.41% |
| 2024-04-19 | 0 | 7.780 | 7.760 | 7.850 | 7.720 | 8.010 | 1,566,000 | 12,227,340 | 7.8080 | 6.508 | 6.491 | 6.566 | 6.457 | 6.700 | 1,872,194 | 6.5310 | -2.87% |
| 2024-04-18 | 0 | 8.010 | 8.010 | 8.100 | 8.000 | 8.150 | 608,000 | 4,897,810 | 8.0556 | 6.700 | 6.700 | 6.775 | 6.692 | 6.817 | 726,880 | 6.7381 | 0.38% |
| 2024-04-17 | 0 | 7.980 | 7.970 | 8.010 | 7.980 | 8.200 | 1,318,000 | 10,650,732 | 8.0810 | 6.675 | 6.667 | 6.700 | 6.675 | 6.859 | 1,575,703 | 6.7594 | -2.21% |
| 2024-04-16 | 0 | 8.160 | 8.160 | 8.200 | 8.150 | 8.330 | 842,204 | 6,933,363 | 8.2324 | 6.825 | 6.825 | 6.859 | 6.817 | 6.968 | 1,006,877 | 6.8860 | -1.92% |
| 2024-04-15 | 0 | 8.320 | 8.320 | 8.330 | 8.260 | 8.380 | 792,368 | 6,585,603 | 8.3113 | 6.959 | 6.959 | 6.968 | 6.909 | 7.009 | 947,296 | 6.9520 | -0.36% |
| 2024-04-12 | 0 | 8.350 | 8.330 | 8.400 | 8.350 | 8.500 | 663,807 | 5,588,312 | 8.4186 | 6.984 | 6.968 | 7.026 | 6.984 | 7.110 | 793,598 | 7.0417 | -0.48% |
| 2024-04-11 | 0 | 8.390 | 8.370 | 8.390 | 8.200 | 8.440 | 892,000 | 7,449,756 | 8.3517 | 7.018 | 7.001 | 7.018 | 6.859 | 7.060 | 1,066,409 | 6.9858 | 0.24% |
| 2024-04-10 | 0 | 8.370 | 8.330 | 8.370 | 8.140 | 8.470 | 903,642 | 7,564,212 | 8.3708 | 7.001 | 6.968 | 7.001 | 6.809 | 7.085 | 1,080,327 | 7.0018 | 0.97% |
| 2024-04-09 | 0 | 8.290 | 8.240 | 8.300 | 8.020 | 8.300 | 636,283 | 5,249,001 | 8.2495 | 6.934 | 6.892 | 6.943 | 6.708 | 6.943 | 760,693 | 6.9003 | 2.60% |
| 2024-04-08 | 0 | 8.080 | 8.070 | 8.080 | 8.070 | 8.300 | 510,000 | 4,149,410 | 8.1361 | 6.759 | 6.750 | 6.759 | 6.750 | 6.943 | 609,718 | 6.8055 | -1.46% |
| 2024-04-05 | 0 | 8.200 | 8.140 | 8.190 | 8.080 | 8.260 | 1,097,996 | 8,975,840 | 8.1747 | 6.859 | 6.809 | 6.851 | 6.759 | 6.909 | 1,312,683 | 6.8378 | 0.24% |
| 2024-04-03 | 0 | 8.180 | 8.180 | 8.190 | 8.120 | 8.310 | 1,155,572 | 9,493,106 | 8.2151 | 6.842 | 6.842 | 6.851 | 6.792 | 6.951 | 1,381,516 | 6.8715 | -1.21% |
| 2024-04-02 | 0 | 8.280 | 8.250 | 8.280 | 7.920 | 8.360 | 918,000 | 7,570,980 | 8.2473 | 6.926 | 6.901 | 6.926 | 6.625 | 6.993 | 1,097,493 | 6.8984 | 3.37% |
| 2024-03-28 | 0 | 8.010 | 8.000 | 8.020 | 7.980 | 8.250 | 1,461,858 | 11,789,806 | 8.0649 | 6.700 | 6.692 | 6.708 | 6.675 | 6.901 | 1,747,689 | 6.7459 | -2.20% |
| 2024-03-27 | 0 | 8.190 | 8.190 | 8.200 | 8.110 | 8.260 | 1,231,000 | 10,104,054 | 8.2080 | 6.851 | 6.851 | 6.859 | 6.784 | 6.909 | 1,471,692 | 6.8656 | 0.37% |
| 2024-03-26 | 0 | 8.160 | 8.150 | 8.220 | 8.070 | 8.270 | 997,000 | 8,158,278 | 8.1828 | 6.825 | 6.817 | 6.876 | 6.750 | 6.917 | 1,191,939 | 6.8445 | 0.49% |
| 2024-03-25 | 0 | 8.120 | 8.120 | 8.150 | 8.090 | 8.390 | 1,102,000 | 9,023,504 | 8.1883 | 6.792 | 6.792 | 6.817 | 6.767 | 7.018 | 1,317,470 | 6.8491 | -3.22% |
| 2024-03-22 | 0 | 8.390 | 8.360 | 8.390 | 8.310 | 8.420 | 352,000 | 2,947,100 | 8.3724 | 7.018 | 6.993 | 7.018 | 6.951 | 7.043 | 420,825 | 7.0031 | -1.06% |
| 2024-03-21 | 0 | 8.480 | 8.440 | 8.480 | 8.390 | 8.530 | 868,058 | 7,344,472 | 8.4608 | 7.093 | 7.060 | 7.093 | 7.018 | 7.135 | 1,037,786 | 7.0771 | 1.31% |
| 2024-03-20 | 0 | 8.370 | 8.370 | 8.380 | 8.370 | 8.540 | 442,613 | 3,730,239 | 8.4278 | 7.001 | 7.001 | 7.009 | 7.001 | 7.143 | 529,155 | 7.0494 | -0.71% |
| 2024-03-19 | 0 | 8.430 | 8.420 | 8.480 | 8.430 | 8.730 | 1,244,000 | 10,670,500 | 8.5776 | 7.051 | 7.043 | 7.093 | 7.051 | 7.302 | 1,487,234 | 7.1747 | -2.88% |
| 2024-03-18 | 0 | 8.680 | 8.680 | 8.710 | 8.620 | 8.840 | 3,669,766 | 32,162,628 | 8.7642 | 7.260 | 7.260 | 7.285 | 7.210 | 7.394 | 4,387,300 | 7.3308 | -1.14% |
| 2024-03-15 | 0 | 8.780 | 8.780 | 8.790 | 8.630 | 8.890 | 4,058,341 | 35,606,238 | 8.7736 | 7.344 | 7.344 | 7.352 | 7.219 | 7.436 | 4,851,852 | 7.3387 | -1.46% |
| 2024-03-14 | 0 | 8.910 | 8.880 | 8.910 | 8.860 | 9.000 | 831,858 | 7,431,226 | 8.9333 | 7.453 | 7.428 | 7.453 | 7.411 | 7.528 | 994,508 | 7.4723 | -0.67% |
| 2024-03-13 | 0 | 8.970 | 8.950 | 8.970 | 8.770 | 9.080 | 695,302 | 6,227,843 | 8.9570 | 7.503 | 7.486 | 7.503 | 7.336 | 7.595 | 831,252 | 7.4921 | -0.11% |
| 2024-03-12 | 0 | 8.980 | 8.960 | 8.990 | 8.810 | 8.990 | 1,070,000 | 9,535,280 | 8.9115 | 7.511 | 7.495 | 7.520 | 7.369 | 7.520 | 1,279,213 | 7.4540 | 1.24% |
| 2024-03-11 | 0 | 8.870 | 8.840 | 8.880 | 8.700 | 8.870 | 635,116 | 5,582,150 | 8.7892 | 7.419 | 7.394 | 7.428 | 7.277 | 7.419 | 759,298 | 7.3517 | 1.26% |
| 2024-03-08 | 0 | 8.760 | 8.760 | 8.780 | 8.700 | 8.850 | 552,000 | 4,855,860 | 8.7968 | 7.327 | 7.327 | 7.344 | 7.277 | 7.403 | 659,930 | 7.3581 | 0.69% |
| 2024-03-07 | 0 | 8.700 | 8.650 | 8.700 | 8.500 | 8.700 | 632,091 | 5,454,676 | 8.6296 | 7.277 | 7.235 | 7.277 | 7.110 | 7.277 | 755,681 | 7.2182 | 2.35% |
| 2024-03-06 | 0 | 8.500 | 8.500 | 8.570 | 8.420 | 8.580 | 386,754 | 3,293,198 | 8.5150 | 7.110 | 7.110 | 7.168 | 7.043 | 7.177 | 462,374 | 7.1224 | 0.47% |
| 2024-03-05 | 0 | 8.460 | 8.420 | 8.460 | 8.420 | 8.550 | 593,434 | 5,013,842 | 8.4489 | 7.076 | 7.043 | 7.076 | 7.043 | 7.152 | 709,466 | 7.0671 | -1.17% |
| 2024-03-04 | 0 | 8.560 | 8.520 | 8.560 | 8.320 | 8.570 | 389,500 | 3,317,640 | 8.5177 | 7.160 | 7.127 | 7.160 | 6.959 | 7.168 | 465,657 | 7.1246 | 0.00% |
| 2024-03-01 | 0 | 8.560 | 8.560 | 8.570 | 8.300 | 8.600 | 622,000 | 5,286,930 | 8.4999 | 7.160 | 7.160 | 7.168 | 6.943 | 7.193 | 743,617 | 7.1097 | 3.13% |
| 2024-02-29 | 0 | 8.300 | 8.300 | 8.360 | 8.300 | 8.450 | 1,318,000 | 11,033,680 | 8.3715 | 6.943 | 6.943 | 6.993 | 6.943 | 7.068 | 1,575,703 | 7.0024 | -1.66% |
| 2024-02-28 | 0 | 8.440 | 8.440 | 8.450 | 8.340 | 8.680 | 1,590,880 | 13,553,241 | 8.5193 | 7.060 | 7.060 | 7.068 | 6.976 | 7.260 | 1,901,938 | 7.1260 | -1.63% |
| 2024-02-27 | 0 | 8.580 | 8.530 | 8.580 | 8.400 | 8.590 | 657,145 | 5,572,224 | 8.4794 | 7.177 | 7.135 | 7.177 | 7.026 | 7.185 | 785,634 | 7.0926 | 0.94% |
| 2024-02-26 | 0 | 8.500 | 8.440 | 8.500 | 8.390 | 8.600 | 626,000 | 5,305,659 | 8.4755 | 7.110 | 7.060 | 7.110 | 7.018 | 7.193 | 748,399 | 7.0893 | 0.12% |
| 2024-02-23 | 0 | 8.490 | 8.460 | 8.500 | 8.270 | 8.530 | 1,372,000 | 11,557,060 | 8.4235 | 7.101 | 7.076 | 7.110 | 6.917 | 7.135 | 1,640,262 | 7.0459 | 0.24% |
| 2024-02-22 | 0 | 8.470 | 8.450 | 8.470 | 8.320 | 8.510 | 1,663,500 | 13,997,640 | 8.4146 | 7.085 | 7.068 | 7.085 | 6.959 | 7.118 | 1,988,757 | 7.0384 | 1.19% |
| 2024-02-21 | 0 | 8.370 | 8.320 | 8.370 | 8.250 | 8.390 | 1,368,028 | 11,410,164 | 8.3406 | 7.001 | 6.959 | 7.001 | 6.901 | 7.018 | 1,635,513 | 6.9765 | 1.45% |
| 2024-02-20 | 0 | 8.250 | 8.200 | 8.260 | 8.100 | 8.300 | 698,000 | 5,726,470 | 8.2041 | 6.901 | 6.859 | 6.909 | 6.775 | 6.943 | 834,477 | 6.8623 | 0.12% |
| 2024-02-19 | 0 | 8.240 | 8.200 | 8.270 | 8.120 | 8.400 | 806,000 | 6,621,270 | 8.2150 | 6.892 | 6.859 | 6.917 | 6.792 | 7.026 | 963,594 | 6.8714 | -1.90% |
| 2024-02-16 | 0 | 8.400 | 8.350 | 8.400 | 8.240 | 8.420 | 701,400 | 5,869,662 | 8.3685 | 7.026 | 6.984 | 7.026 | 6.892 | 7.043 | 838,542 | 6.9998 | 1.69% |
| 2024-02-15 | 0 | 8.260 | 8.250 | 8.260 | 8.160 | 8.260 | 299,249 | 2,462,326 | 8.2284 | 6.909 | 6.901 | 6.909 | 6.825 | 6.909 | 357,760 | 6.8826 | 0.61% |
| 2024-02-14 | 0 | 8.210 | 8.200 | 8.210 | 7.980 | 8.280 | 749,000 | 6,123,360 | 8.1754 | 6.867 | 6.859 | 6.867 | 6.675 | 6.926 | 895,449 | 6.8383 | 0.86% |
| 2024-02-09 | 0 | 8.140 | 8.140 | 8.250 | 8.050 | 8.300 | 330,000 | 2,684,620 | 8.1352 | 6.809 | 6.809 | 6.901 | 6.733 | 6.943 | 394,524 | 6.8047 | -0.85% |
| 2024-02-08 | 0 | 8.210 | 8.200 | 8.210 | 8.100 | 8.270 | 566,000 | 4,643,970 | 8.2049 | 6.867 | 6.859 | 6.867 | 6.775 | 6.917 | 676,668 | 6.8630 | 2.24% |
| 2024-02-07 | 0 | 8.030 | 8.020 | 8.060 | 8.010 | 8.380 | 757,917 | 6,186,539 | 8.1626 | 6.717 | 6.708 | 6.742 | 6.700 | 7.009 | 906,109 | 6.8276 | -1.59% |
| 2024-02-06 | 0 | 8.160 | 8.160 | 8.170 | 8.070 | 8.230 | 330,508 | 2,699,788 | 8.1686 | 6.825 | 6.825 | 6.834 | 6.750 | 6.884 | 395,131 | 6.8326 | 0.99% |
| 2024-02-05 | 0 | 8.080 | 8.080 | 8.090 | 7.810 | 8.190 | 698,124 | 5,573,463 | 7.9835 | 6.759 | 6.759 | 6.767 | 6.533 | 6.851 | 834,625 | 6.6778 | -0.86% |
| 2024-02-02 | 0 | 8.150 | 8.060 | 8.150 | 8.060 | 8.340 | 528,000 | 4,314,700 | 8.1718 | 6.817 | 6.742 | 6.817 | 6.742 | 6.976 | 631,238 | 6.8353 | 0.37% |
| 2024-02-01 | 0 | 8.120 | 8.030 | 8.130 | 7.890 | 8.140 | 607,816 | 4,880,598 | 8.0297 | 6.792 | 6.717 | 6.800 | 6.600 | 6.809 | 726,660 | 6.7165 | 3.44% |
| 2024-01-31 | 0 | 7.850 | 7.850 | 7.900 | 7.820 | 8.060 | 1,578,000 | 12,462,180 | 7.8975 | 6.566 | 6.566 | 6.608 | 6.541 | 6.742 | 1,886,540 | 6.6058 | -2.36% |
| 2024-01-30 | 0 | 8.040 | 8.040 | 8.050 | 8.040 | 8.430 | 1,680,000 | 13,675,200 | 8.1400 | 6.725 | 6.725 | 6.733 | 6.725 | 7.051 | 2,008,484 | 6.8087 | -4.51% |
| 2024-01-29 | 0 | 8.420 | 8.410 | 8.460 | 8.240 | 8.600 | 1,258,836 | 10,620,857 | 8.4370 | 7.043 | 7.035 | 7.076 | 6.892 | 7.193 | 1,504,971 | 7.0572 | 1.08% |
| 2024-01-26 | 0 | 8.330 | 8.280 | 8.340 | 8.240 | 8.480 | 1,215,261 | 10,128,613 | 8.3345 | 6.968 | 6.926 | 6.976 | 6.892 | 7.093 | 1,452,876 | 6.9714 | -0.36% |
| 2024-01-25 | 0 | 8.360 | 8.340 | 8.370 | 8.100 | 8.410 | 856,000 | 7,093,110 | 8.2863 | 6.993 | 6.976 | 7.001 | 6.775 | 7.035 | 1,023,370 | 6.9311 | 0.84% |
| 2024-01-24 | 0 | 8.290 | 8.260 | 8.290 | 8.120 | 8.400 | 652,000 | 5,381,030 | 8.2531 | 6.934 | 6.909 | 6.934 | 6.792 | 7.026 | 779,483 | 6.9033 | 0.48% |
| 2024-01-23 | 0 | 8.250 | 8.240 | 8.250 | 8.140 | 8.400 | 518,290 | 4,280,623 | 8.2591 | 6.901 | 6.892 | 6.901 | 6.809 | 7.026 | 619,629 | 6.9084 | 0.12% |
| 2024-01-22 | 0 | 8.240 | 8.200 | 8.240 | 8.170 | 8.360 | 510,000 | 4,201,260 | 8.2378 | 6.892 | 6.859 | 6.892 | 6.834 | 6.993 | 609,718 | 6.8905 | -1.44% |
| 2024-01-19 | 0 | 8.360 | 8.360 | 8.410 | 8.360 | 8.650 | 282,554 | 2,390,137 | 8.4590 | 6.993 | 6.993 | 7.035 | 6.993 | 7.235 | 337,801 | 7.0756 | -3.35% |
| 2024-01-18 | 0 | 8.650 | 8.610 | 8.650 | 8.430 | 8.680 | 749,000 | 6,439,296 | 8.5972 | 7.235 | 7.202 | 7.235 | 7.051 | 7.260 | 895,449 | 7.1911 | 2.73% |
| 2024-01-17 | 0 | 8.420 | 8.380 | 8.420 | 8.320 | 8.500 | 660,000 | 5,544,300 | 8.4005 | 7.043 | 7.009 | 7.043 | 6.959 | 7.110 | 789,047 | 7.0266 | -0.71% |
| 2024-01-16 | 0 | 8.480 | 8.460 | 8.500 | 8.410 | 8.730 | 740,606 | 6,307,357 | 8.5165 | 7.093 | 7.076 | 7.110 | 7.035 | 7.302 | 885,414 | 7.1236 | -3.42% |
| 2024-01-15 | 0 | 8.780 | 8.710 | 8.780 | 8.690 | 8.790 | 224,000 | 1,956,360 | 8.7338 | 7.344 | 7.285 | 7.344 | 7.269 | 7.352 | 267,798 | 7.3054 | 0.69% |
| 2024-01-12 | 0 | 8.720 | 8.650 | 8.720 | 8.550 | 8.830 | 444,000 | 3,874,580 | 8.7265 | 7.294 | 7.235 | 7.294 | 7.152 | 7.386 | 530,813 | 7.2993 | 1.40% |
| 2024-01-11 | 0 | 8.600 | 8.590 | 8.600 | 8.550 | 8.800 | 712,000 | 6,154,580 | 8.6441 | 7.193 | 7.185 | 7.193 | 7.152 | 7.361 | 851,214 | 7.2304 | 0.35% |
| 2024-01-10 | 0 | 8.570 | 8.560 | 8.590 | 8.520 | 8.850 | 726,000 | 6,276,692 | 8.6456 | 7.168 | 7.160 | 7.185 | 7.127 | 7.403 | 867,952 | 7.2316 | -3.92% |
| 2024-01-09 | 0 | 8.920 | 8.890 | 8.920 | 8.830 | 9.030 | 358,000 | 3,185,820 | 8.8989 | 7.461 | 7.436 | 7.461 | 7.386 | 7.553 | 427,998 | 7.4435 | 0.11% |
| 2024-01-08 | 0 | 8.910 | 8.900 | 8.910 | 8.830 | 8.920 | 386,095 | 3,423,065 | 8.8659 | 7.453 | 7.444 | 7.453 | 7.386 | 7.461 | 461,587 | 7.4159 | -0.45% |
| 2024-01-05 | 0 | 8.950 | 8.890 | 8.950 | 8.880 | 9.050 | 464,000 | 4,154,632 | 8.9539 | 7.486 | 7.436 | 7.486 | 7.428 | 7.570 | 554,724 | 7.4895 | 0.00% |
| 2024-01-04 | 0 | 8.950 | 8.900 | 8.950 | 8.860 | 9.190 | 875,607 | 7,835,679 | 8.9489 | 7.486 | 7.444 | 7.486 | 7.411 | 7.687 | 1,046,811 | 7.4853 | -2.29% |
| 2024-01-03 | 0 | 9.160 | 9.120 | 9.160 | 9.030 | 9.170 | 235,000 | 2,142,830 | 9.1184 | 7.662 | 7.628 | 7.662 | 7.553 | 7.670 | 280,949 | 7.6271 | 0.88% |
| 2024-01-02 | 0 | 9.080 | 9.010 | 9.080 | 8.970 | 9.100 | 278,553 | 2,514,449 | 9.0268 | 7.595 | 7.536 | 7.595 | 7.503 | 7.612 | 333,017 | 7.5505 | 0.78% |
| 2023-12-29 | 0 | 9.010 | 9.010 | 9.040 | 9.010 | 9.280 | 237,454 | 2,149,084 | 9.0505 | 7.536 | 7.536 | 7.562 | 7.536 | 7.762 | 283,882 | 7.5703 | -1.96% |
| 2023-12-28 | 0 | 9.190 | 9.180 | 9.190 | 8.950 | 9.200 | 718,066 | 6,526,477 | 9.0890 | 7.687 | 7.679 | 7.687 | 7.486 | 7.695 | 858,466 | 7.6025 | 3.14% |
| 2023-12-27 | 0 | 8.910 | 8.880 | 8.910 | 8.820 | 9.000 | 586,000 | 5,213,780 | 8.8972 | 7.453 | 7.428 | 7.453 | 7.378 | 7.528 | 700,578 | 7.4421 | 1.02% |
| 2023-12-22 | 0 | 8.820 | 8.810 | 8.820 | 8.740 | 9.010 | 1,030,000 | 9,142,160 | 8.8759 | 7.378 | 7.369 | 7.378 | 7.311 | 7.536 | 1,231,392 | 7.4243 | -2.00% |
| 2023-12-21 | 0 | 9.000 | 8.990 | 9.000 | 8.930 | 9.040 | 677,499 | 6,096,701 | 8.9988 | 7.528 | 7.520 | 7.528 | 7.470 | 7.562 | 809,968 | 7.5271 | -0.44% |
| 2023-12-20 | 0 | 9.040 | 9.030 | 9.100 | 9.000 | 9.210 | 572,000 | 5,194,299 | 9.0809 | 7.562 | 7.553 | 7.612 | 7.528 | 7.704 | 683,841 | 7.5958 | -0.11% |
| 2023-12-19 | 0 | 9.050 | 9.050 | 9.070 | 9.010 | 9.340 | 340,000 | 3,095,260 | 9.1037 | 7.570 | 7.570 | 7.587 | 7.536 | 7.812 | 406,479 | 7.6148 | -2.48% |
| 2023-12-18 | 0 | 9.280 | 9.240 | 9.290 | 9.050 | 9.290 | 310,000 | 2,848,230 | 9.1878 | 7.762 | 7.729 | 7.771 | 7.570 | 7.771 | 370,613 | 7.6852 | 1.75% |
| 2023-12-15 | 0 | 9.120 | 9.100 | 9.120 | 9.030 | 9.270 | 966,000 | 8,815,528 | 9.1258 | 7.628 | 7.612 | 7.628 | 7.553 | 7.754 | 1,154,878 | 7.6333 | -0.11% |
| 2023-12-14 | 0 | 9.130 | 9.080 | 9.150 | 9.000 | 9.280 | 720,000 | 6,582,937 | 9.1430 | 7.637 | 7.595 | 7.654 | 7.528 | 7.762 | 860,779 | 7.6477 | 2.24% |
| 2023-12-13 | 0 | 8.930 | 8.920 | 8.950 | 8.900 | 9.250 | 1,792,000 | 16,229,460 | 9.0566 | 7.470 | 7.461 | 7.486 | 7.444 | 7.737 | 2,142,382 | 7.5754 | -3.04% |
| 2023-12-12 | 0 | 9.210 | 9.160 | 9.210 | 9.020 | 9.250 | 404,000 | 3,689,127 | 9.1315 | 7.704 | 7.662 | 7.704 | 7.545 | 7.737 | 482,992 | 7.6381 | 1.99% |
| 2023-12-11 | 0 | 9.030 | 9.030 | 9.040 | 8.980 | 9.330 | 966,000 | 8,725,388 | 9.0325 | 7.553 | 7.553 | 7.562 | 7.511 | 7.804 | 1,154,878 | 7.5552 | -3.63% |
| 2023-12-08 | 0 | 9.520 | 9.490 | 9.520 | 9.470 | 9.650 | 388,000 | 3,700,240 | 9.5367 | 7.838 | 7.813 | 7.838 | 7.796 | 7.945 | 471,290 | 7.8513 | 0.63% |
| 2023-12-07 | 0 | 9.460 | 9.460 | 9.480 | 9.340 | 9.800 | 657,275 | 6,205,970 | 9.4420 | 7.788 | 7.788 | 7.805 | 7.689 | 8.068 | 798,369 | 7.7733 | -3.47% |
| 2023-12-06 | 0 | 9.800 | 9.680 | 9.800 | 9.660 | 9.920 | 780,000 | 7,581,400 | 9.7197 | 8.068 | 7.969 | 8.068 | 7.953 | 8.167 | 947,438 | 8.0020 | 1.45% |
| 2023-12-05 | 0 | 9.660 | 9.640 | 9.660 | 9.600 | 9.950 | 544,099 | 5,274,742 | 9.6945 | 7.953 | 7.936 | 7.953 | 7.903 | 8.192 | 660,898 | 7.9812 | -1.93% |
| 2023-12-04 | 0 | 9.850 | 9.810 | 9.850 | 9.710 | 9.960 | 964,000 | 9,457,926 | 9.8111 | 8.109 | 8.076 | 8.109 | 7.994 | 8.200 | 1,170,937 | 8.0772 | 0.31% |
| 2023-12-01 | 0 | 9.820 | 9.790 | 9.820 | 9.550 | 9.960 | 1,732,000 | 16,956,010 | 9.7898 | 8.085 | 8.060 | 8.085 | 7.862 | 8.200 | 2,103,799 | 8.0597 | 2.29% |
| 2023-11-30 | 0 | 9.600 | 9.600 | 9.640 | 9.520 | 9.860 | 1,216,448 | 11,672,598 | 9.5956 | 7.903 | 7.903 | 7.936 | 7.838 | 8.117 | 1,477,576 | 7.8998 | -2.04% |
| 2023-11-29 | 0 | 9.800 | 9.800 | 9.850 | 9.770 | 10.14 | 727,104 | 7,186,155 | 9.8833 | 8.068 | 8.068 | 8.109 | 8.043 | 8.348 | 883,187 | 8.1366 | -2.78% |
| 2023-11-28 | 0 | 10.08 | 10.06 | 10.08 | 9.940 | 10.38 | 907,464 | 9,227,686 | 10.169 | 8.299 | 8.282 | 8.299 | 8.183 | 8.546 | 1,102,264 | 8.3716 | -1.18% |
| 2023-11-27 | 0 | 10.20 | 10.20 | 10.22 | 9.900 | 10.24 | 587,066 | 5,925,820 | 10.094 | 8.397 | 8.397 | 8.414 | 8.150 | 8.430 | 713,088 | 8.3101 | 2.93% |
| 2023-11-24 | 0 | 9.910 | 9.900 | 9.910 | 9.890 | 10.12 | 326,000 | 3,234,820 | 9.9228 | 8.159 | 8.150 | 8.159 | 8.142 | 8.332 | 395,981 | 8.1691 | -1.69% |
| 2023-11-23 | 0 | 10.08 | 10.08 | 10.12 | 10.02 | 10.12 | 196,000 | 1,976,200 | 10.083 | 8.299 | 8.299 | 8.332 | 8.249 | 8.332 | 238,074 | 8.3008 | -0.59% |
| 2023-11-22 | 0 | 10.14 | 10.06 | 10.14 | 10.04 | 10.36 | 410,844 | 4,164,202 | 10.136 | 8.348 | 8.282 | 8.348 | 8.266 | 8.529 | 499,038 | 8.3445 | -0.59% |
| 2023-11-21 | 0 | 10.20 | 10.12 | 10.20 | 10.12 | 10.50 | 666,000 | 6,839,920 | 10.270 | 8.397 | 8.332 | 8.397 | 8.332 | 8.644 | 808,967 | 8.4551 | 0.79% |
| 2023-11-20 | 0 | 10.12 | 10.10 | 10.12 | 10.06 | 10.20 | 420,000 | 4,244,880 | 10.107 | 8.332 | 8.315 | 8.332 | 8.282 | 8.397 | 510,159 | 8.3207 | -0.78% |
| 2023-11-17 | 0 | 10.20 | 10.08 | 10.22 | 10.06 | 10.20 | 185,816 | 1,878,367 | 10.109 | 8.397 | 8.299 | 8.414 | 8.282 | 8.397 | 225,704 | 8.3223 | -0.39% |
| 2023-11-16 | 0 | 10.24 | 10.22 | 10.24 | 10.08 | 10.30 | 376,000 | 3,839,480 | 10.211 | 8.430 | 8.414 | 8.430 | 8.299 | 8.480 | 456,714 | 8.4068 | 0.00% |
| 2023-11-15 | 0 | 10.24 | 10.18 | 10.26 | 10.12 | 10.28 | 435,197 | 4,440,383 | 10.203 | 8.430 | 8.381 | 8.447 | 8.332 | 8.463 | 528,618 | 8.4000 | 0.99% |
| 2023-11-14 | 0 | 10.14 | 10.06 | 10.14 | 10.00 | 10.20 | 481,765 | 4,873,537 | 10.116 | 8.348 | 8.282 | 8.348 | 8.233 | 8.397 | 585,183 | 8.3282 | 1.00% |
| 2023-11-13 | 0 | 10.04 | 10.02 | 10.04 | 9.890 | 10.04 | 266,089 | 2,646,603 | 9.9463 | 8.266 | 8.249 | 8.266 | 8.142 | 8.266 | 323,209 | 8.1885 | 0.80% |
| 2023-11-10 | 0 | 9.960 | 9.960 | 10.02 | 9.930 | 10.10 | 398,000 | 3,975,620 | 9.9890 | 8.200 | 8.200 | 8.249 | 8.175 | 8.315 | 483,436 | 8.2237 | -1.39% |
| 2023-11-09 | 0 | 10.10 | 10.06 | 10.10 | 9.830 | 10.14 | 892,000 | 8,949,169 | 10.033 | 8.315 | 8.282 | 8.315 | 8.093 | 8.348 | 1,083,481 | 8.2596 | 2.23% |
| 2023-11-08 | 0 | 9.880 | 9.850 | 9.880 | 9.820 | 10.08 | 1,006,219 | 9,984,818 | 9.9231 | 8.134 | 8.109 | 8.134 | 8.085 | 8.299 | 1,222,219 | 8.1694 | -1.59% |
| 2023-11-07 | 0 | 10.04 | 10.02 | 10.04 | 10.00 | 10.32 | 1,174,000 | 11,926,719 | 10.159 | 8.266 | 8.249 | 8.266 | 8.233 | 8.496 | 1,426,016 | 8.3637 | -1.38% |
| 2023-11-06 | 0 | 10.18 | 10.12 | 10.22 | 10.06 | 10.52 | 944,000 | 9,668,800 | 10.242 | 8.381 | 8.332 | 8.414 | 8.282 | 8.661 | 1,146,643 | 8.4323 | -2.49% |
| 2023-11-03 | 0 | 10.44 | 10.44 | 10.46 | 10.30 | 10.60 | 1,631,593 | 17,053,931 | 10.452 | 8.595 | 8.595 | 8.611 | 8.480 | 8.727 | 1,981,838 | 8.6051 | 2.35% |
| 2023-11-02 | 0 | 10.20 | 10.16 | 10.20 | 9.710 | 10.20 | 1,487,578 | 15,000,585 | 10.084 | 8.397 | 8.364 | 8.397 | 7.994 | 8.397 | 1,806,908 | 8.3018 | 5.05% |
| 2023-11-01 | 0 | 9.710 | 9.710 | 9.800 | 9.650 | 9.900 | 1,042,000 | 10,193,340 | 9.7825 | 7.994 | 7.994 | 8.068 | 7.945 | 8.150 | 1,265,680 | 8.0536 | -1.42% |
| 2023-10-31 | 0 | 9.850 | 9.800 | 9.850 | 9.520 | 9.850 | 1,360,000 | 13,232,040 | 9.7294 | 8.109 | 8.068 | 8.109 | 7.838 | 8.109 | 1,651,944 | 8.0100 | 1.23% |
| 2023-10-30 | 0 | 9.730 | 9.640 | 9.730 | 9.280 | 9.750 | 1,676,811 | 16,108,419 | 9.6066 | 8.010 | 7.936 | 8.010 | 7.640 | 8.027 | 2,036,763 | 7.9088 | 3.84% |
| 2023-10-27 | 0 | 9.370 | 9.370 | 9.400 | 8.760 | 9.440 | 2,118,522 | 19,605,535 | 9.2543 | 7.714 | 7.714 | 7.739 | 7.212 | 7.772 | 2,573,294 | 7.6188 | 7.83% |
| 2023-10-26 | 0 | 8.690 | 8.640 | 8.690 | 8.530 | 8.830 | 1,244,580 | 10,732,702 | 8.6236 | 7.154 | 7.113 | 7.154 | 7.023 | 7.269 | 1,511,747 | 7.0995 | -0.34% |
| 2023-10-25 | 0 | 8.720 | 8.710 | 8.730 | 8.320 | 8.850 | 2,463,858 | 21,411,428 | 8.6902 | 7.179 | 7.171 | 7.187 | 6.850 | 7.286 | 2,992,761 | 7.1544 | 6.08% |
| 2023-10-24 | 0 | 8.220 | 8.200 | 8.230 | 7.800 | 8.330 | 5,574,232 | 45,194,762 | 8.1078 | 6.767 | 6.751 | 6.776 | 6.422 | 6.858 | 6,770,822 | 6.6749 | 3.66% |
| 2023-10-20 | 0 | 7.930 | 7.930 | 8.000 | 7.920 | 8.190 | 672,700 | 5,384,462 | 8.0043 | 6.529 | 6.529 | 6.586 | 6.520 | 6.743 | 817,105 | 6.5897 | -2.58% |
| 2023-10-19 | 0 | 8.140 | 8.100 | 8.140 | 8.070 | 8.170 | 310,000 | 2,520,744 | 8.1314 | 6.701 | 6.669 | 6.701 | 6.644 | 6.726 | 376,546 | 6.6944 | -0.73% |
| 2023-10-18 | 0 | 8.200 | 8.090 | 8.200 | 8.060 | 8.250 | 1,338,370 | 10,934,520 | 8.1700 | 6.751 | 6.660 | 6.751 | 6.636 | 6.792 | 1,625,671 | 6.7262 | -0.61% |
| 2023-10-17 | 0 | 8.250 | 8.190 | 8.250 | 8.190 | 8.350 | 366,000 | 3,004,980 | 8.2103 | 6.792 | 6.743 | 6.792 | 6.743 | 6.874 | 444,567 | 6.7593 | 1.10% |
| 2023-10-16 | 0 | 8.160 | 8.150 | 8.180 | 8.110 | 8.350 | 406,000 | 3,335,920 | 8.2166 | 6.718 | 6.710 | 6.734 | 6.677 | 6.874 | 493,154 | 6.7645 | -2.51% |
| 2023-10-13 | 0 | 8.370 | 8.370 | 8.390 | 8.360 | 8.610 | 537,000 | 4,533,996 | 8.4432 | 6.891 | 6.891 | 6.907 | 6.883 | 7.088 | 652,275 | 6.9511 | -2.67% |
| 2023-10-12 | 0 | 8.600 | 8.600 | 8.610 | 8.510 | 8.650 | 1,018,000 | 8,750,780 | 8.5961 | 7.080 | 7.080 | 7.088 | 7.006 | 7.121 | 1,236,528 | 7.0769 | 0.23% |
| 2023-10-11 | 0 | 8.580 | 8.580 | 8.600 | 8.280 | 8.680 | 1,900,000 | 16,229,780 | 8.5420 | 7.064 | 7.064 | 7.080 | 6.817 | 7.146 | 2,307,863 | 7.0324 | 3.50% |
| 2023-10-10 | 0 | 8.290 | 8.290 | 8.320 | 8.210 | 8.400 | 422,000 | 3,514,060 | 8.3272 | 6.825 | 6.825 | 6.850 | 6.759 | 6.915 | 512,588 | 6.8555 | 0.61% |
| 2023-10-09 | 0 | 8.240 | 8.160 | 8.250 | 8.070 | 8.260 | 263,317 | 2,154,980 | 8.1840 | 6.784 | 6.718 | 6.792 | 6.644 | 6.800 | 319,842 | 6.7376 | -0.12% |
| 2023-10-06 | 0 | 8.250 | 8.230 | 8.250 | 8.160 | 8.280 | 426,000 | 3,503,920 | 8.2252 | 6.792 | 6.776 | 6.792 | 6.718 | 6.817 | 517,447 | 6.7716 | 1.10% |
| 2023-10-05 | 0 | 8.160 | 8.100 | 8.160 | 8.040 | 8.180 | 430,122 | 3,499,120 | 8.1352 | 6.718 | 6.669 | 6.718 | 6.619 | 6.734 | 522,454 | 6.6975 | 1.49% |
| 2023-10-04 | 0 | 8.040 | 7.990 | 8.040 | 7.990 | 8.400 | 712,000 | 5,720,620 | 8.0346 | 6.619 | 6.578 | 6.619 | 6.578 | 6.915 | 864,841 | 6.6146 | -1.47% |
| 2023-10-03 | 0 | 8.160 | 8.130 | 8.160 | 8.100 | 8.480 | 829,001 | 6,807,018 | 8.2111 | 6.718 | 6.693 | 6.718 | 6.669 | 6.981 | 1,006,958 | 6.7600 | -3.66% |
| 2023-09-29 | 0 | 8.470 | 8.470 | 8.500 | 8.440 | 8.520 | 382,000 | 3,243,100 | 8.4898 | 6.973 | 6.973 | 6.998 | 6.948 | 7.014 | 464,002 | 6.9894 | 0.59% |
| 2023-09-28 | 0 | 8.420 | 8.410 | 8.420 | 8.400 | 8.580 | 450,000 | 3,794,560 | 8.4324 | 6.932 | 6.924 | 6.932 | 6.915 | 7.064 | 546,599 | 6.9421 | -1.29% |
| 2023-09-27 | 0 | 8.530 | 8.520 | 8.530 | 8.480 | 8.630 | 1,278,000 | 10,875,720 | 8.5100 | 7.023 | 7.014 | 7.023 | 6.981 | 7.105 | 1,552,341 | 7.0060 | 0.83% |
| 2023-09-26 | 0 | 8.460 | 8.460 | 8.490 | 8.410 | 8.870 | 1,406,000 | 11,991,412 | 8.5287 | 6.965 | 6.965 | 6.990 | 6.924 | 7.302 | 1,707,818 | 7.0215 | -4.62% |
| 2023-09-25 | 0 | 8.870 | 8.860 | 8.900 | 8.870 | 8.940 | 406,000 | 3,612,520 | 8.8978 | 7.302 | 7.294 | 7.327 | 7.302 | 7.360 | 493,154 | 7.3253 | -1.88% |
| 2023-09-22 | 0 | 9.040 | 9.010 | 9.040 | 8.870 | 9.040 | 420,000 | 3,767,840 | 8.9710 | 7.442 | 7.418 | 7.442 | 7.302 | 7.442 | 510,159 | 7.3856 | 1.57% |
| 2023-09-21 | 0 | 8.900 | 8.900 | 8.920 | 8.900 | 9.100 | 500,000 | 4,476,698 | 8.9534 | 7.327 | 7.327 | 7.344 | 7.327 | 7.492 | 607,332 | 7.3711 | -1.55% |
| 2023-09-20 | 0 | 9.040 | 9.040 | 9.090 | 9.030 | 9.170 | 750,000 | 6,807,060 | 9.0761 | 7.442 | 7.442 | 7.484 | 7.434 | 7.549 | 910,998 | 7.4721 | -0.55% |
| 2023-09-19 | 0 | 9.090 | 9.090 | 9.100 | 9.020 | 9.260 | 374,000 | 3,400,080 | 9.0911 | 7.484 | 7.484 | 7.492 | 7.426 | 7.624 | 454,285 | 7.4845 | -0.55% |
| 2023-09-18 | 0 | 9.140 | 9.130 | 9.170 | 9.140 | 9.450 | 283,335 | 2,606,762 | 9.2003 | 7.525 | 7.516 | 7.549 | 7.525 | 7.780 | 344,157 | 7.5743 | -3.18% |
| 2023-09-15 | 0 | 9.440 | 9.400 | 9.440 | 9.110 | 9.550 | 1,215,335 | 11,424,295 | 9.4001 | 7.772 | 7.739 | 7.772 | 7.500 | 7.862 | 1,476,224 | 7.7389 | 3.17% |
| 2023-09-14 | 0 | 9.150 | 9.140 | 9.170 | 8.960 | 9.230 | 944,000 | 8,590,660 | 9.1003 | 7.533 | 7.525 | 7.549 | 7.377 | 7.599 | 1,146,643 | 7.4920 | 2.58% |
| 2023-09-13 | 0 | 8.920 | 8.890 | 8.920 | 8.840 | 9.050 | 596,000 | 5,303,380 | 8.8983 | 7.344 | 7.319 | 7.344 | 7.278 | 7.451 | 723,940 | 7.3257 | 0.34% |
| 2023-09-12 | 0 | 8.890 | 8.890 | 8.910 | 8.780 | 9.000 | 820,000 | 7,271,226 | 8.8673 | 7.319 | 7.319 | 7.335 | 7.228 | 7.409 | 996,025 | 7.3002 | -0.56% |
| 2023-09-11 | 0 | 9.220 | 9.220 | 9.230 | 9.170 | 9.370 | 706,994 | 6,541,614 | 9.2527 | 7.360 | 7.360 | 7.368 | 7.320 | 7.480 | 885,657 | 7.3862 | -1.60% |
| 2023-09-07 | 0 | 9.370 | 9.370 | 9.380 | 9.340 | 9.530 | 718,114 | 6,767,351 | 9.4238 | 7.480 | 7.480 | 7.488 | 7.456 | 7.608 | 899,587 | 7.5227 | -1.37% |
| 2023-09-06 | 0 | 9.500 | 9.500 | 9.530 | 9.420 | 9.540 | 468,353 | 4,450,278 | 9.5020 | 7.584 | 7.584 | 7.608 | 7.520 | 7.616 | 586,709 | 7.5851 | -0.84% |
| 2023-09-05 | 0 | 9.580 | 9.540 | 9.590 | 9.530 | 9.700 | 378,102 | 3,620,739 | 9.5761 | 7.647 | 7.616 | 7.655 | 7.608 | 7.743 | 473,651 | 7.6443 | -1.24% |
| 2023-09-04 | 0 | 9.700 | 9.660 | 9.700 | 9.530 | 9.730 | 450,000 | 4,347,026 | 9.6601 | 7.743 | 7.711 | 7.743 | 7.608 | 7.767 | 563,718 | 7.7113 | 2.11% |
| 2023-08-31 | 0 | 9.500 | 9.480 | 9.500 | 9.460 | 9.590 | 646,000 | 6,139,600 | 9.5040 | 7.584 | 7.568 | 7.584 | 7.552 | 7.655 | 809,249 | 7.5868 | -0.94% |
| 2023-08-30 | 0 | 9.590 | 9.590 | 9.600 | 9.550 | 9.660 | 550,505 | 5,285,647 | 9.6015 | 7.655 | 7.655 | 7.663 | 7.623 | 7.711 | 689,622 | 7.6646 | 0.42% |
| 2023-08-29 | 0 | 9.550 | 9.520 | 9.550 | 9.400 | 9.600 | 532,000 | 5,041,760 | 9.4770 | 7.623 | 7.600 | 7.623 | 7.504 | 7.663 | 666,440 | 7.5652 | 1.27% |
| 2023-08-28 | 0 | 9.430 | 9.430 | 9.490 | 9.430 | 9.600 | 370,000 | 3,511,920 | 9.4917 | 7.528 | 7.528 | 7.576 | 7.528 | 7.663 | 463,502 | 7.5769 | -1.15% |
| 2023-08-25 | 0 | 9.540 | 9.540 | 9.570 | 9.540 | 9.760 | 1,086,000 | 10,483,340 | 9.6532 | 7.616 | 7.616 | 7.639 | 7.616 | 7.791 | 1,360,441 | 7.7058 | -2.55% |
| 2023-08-24 | 0 | 9.790 | 9.790 | 9.820 | 9.700 | 9.860 | 349,000 | 3,419,440 | 9.7978 | 7.815 | 7.815 | 7.839 | 7.743 | 7.871 | 437,195 | 7.8213 | 0.20% |
| 2023-08-23 | 0 | 9.770 | 9.700 | 9.770 | 9.620 | 9.810 | 146,505 | 1,425,402 | 9.7294 | 7.799 | 7.743 | 7.799 | 7.679 | 7.831 | 183,528 | 7.7667 | 0.31% |
| 2023-08-22 | 0 | 9.740 | 9.740 | 9.780 | 9.600 | 9.810 | 353,100 | 3,437,991 | 9.7366 | 7.775 | 7.775 | 7.807 | 7.663 | 7.831 | 442,331 | 7.7724 | 0.93% |
| 2023-08-21 | 0 | 9.650 | 9.650 | 9.710 | 9.590 | 9.750 | 662,080 | 6,395,436 | 9.6596 | 7.703 | 7.703 | 7.751 | 7.655 | 7.783 | 829,393 | 7.7110 | -0.41% |
| 2023-08-18 | 0 | 9.690 | 9.690 | 9.700 | 9.690 | 9.820 | 476,000 | 4,633,080 | 9.7334 | 7.735 | 7.735 | 7.743 | 7.735 | 7.839 | 596,289 | 7.7699 | -0.62% |
| 2023-08-17 | 0 | 9.750 | 9.750 | 9.790 | 9.720 | 9.930 | 572,910 | 5,598,626 | 9.7723 | 7.783 | 7.783 | 7.815 | 7.759 | 7.927 | 717,689 | 7.8009 | -1.71% |
| 2023-08-16 | 0 | 9.920 | 9.910 | 9.940 | 9.910 | 10.02 | 336,000 | 3,339,880 | 9.9401 | 7.919 | 7.911 | 7.935 | 7.911 | 7.999 | 420,910 | 7.9349 | -0.80% |
| 2023-08-15 | 0 | 10.00 | 9.980 | 10.00 | 9.960 | 10.08 | 342,653 | 3,423,418 | 9.9909 | 7.983 | 7.967 | 7.983 | 7.951 | 8.047 | 429,244 | 7.9755 | -0.40% |
| 2023-08-14 | 0 | 10.04 | 10.04 | 10.16 | 10.02 | 10.20 | 309,058 | 3,119,177 | 10.093 | 8.015 | 8.015 | 8.110 | 7.999 | 8.142 | 387,159 | 8.0566 | -1.76% |
| 2023-08-11 | 0 | 10.22 | 10.22 | 10.28 | 10.14 | 10.28 | 642,123 | 6,563,424 | 10.221 | 8.158 | 8.158 | 8.206 | 8.094 | 8.206 | 804,392 | 8.1595 | 0.20% |
| 2023-08-10 | 0 | 10.20 | 10.14 | 10.22 | 10.10 | 10.22 | 78,065 | 793,633 | 10.166 | 8.142 | 8.094 | 8.158 | 8.063 | 8.158 | 97,793 | 8.1155 | 0.20% |
| 2023-08-09 | 0 | 10.18 | 10.10 | 10.18 | 10.08 | 10.20 | 84,000 | 850,920 | 10.130 | 8.126 | 8.063 | 8.126 | 8.047 | 8.142 | 105,227 | 8.0865 | 0.99% |
| 2023-08-08 | 0 | 10.08 | 10.06 | 10.18 | 10.04 | 10.22 | 202,000 | 2,046,920 | 10.133 | 8.047 | 8.031 | 8.126 | 8.015 | 8.158 | 253,047 | 8.0891 | -1.18% |
| 2023-08-07 | 0 | 10.20 | 10.14 | 10.20 | 10.04 | 10.24 | 179,387 | 1,823,197 | 10.163 | 8.142 | 8.094 | 8.142 | 8.015 | 8.174 | 224,719 | 8.1132 | 0.59% |
| 2023-08-04 | 0 | 10.14 | 10.12 | 10.16 | 10.10 | 10.26 | 183,438 | 1,868,939 | 10.188 | 8.094 | 8.079 | 8.110 | 8.063 | 8.190 | 229,794 | 8.1331 | 0.40% |
| 2023-08-03 | 0 | 10.10 | 10.10 | 10.16 | 9.920 | 10.16 | 525,666 | 5,284,336 | 10.053 | 8.063 | 8.063 | 8.110 | 7.919 | 8.110 | 658,506 | 8.0247 | 0.20% |
| 2023-08-02 | 0 | 10.08 | 10.08 | 10.10 | 10.04 | 10.26 | 531,314 | 5,367,849 | 10.103 | 8.047 | 8.047 | 8.063 | 8.015 | 8.190 | 665,581 | 8.0649 | -1.56% |
| 2023-08-01 | 0 | 10.24 | 10.22 | 10.24 | 10.10 | 10.26 | 650,286 | 6,618,285 | 10.177 | 8.174 | 8.158 | 8.174 | 8.063 | 8.190 | 814,618 | 8.1244 | 0.20% |
| 2023-07-31 | 0 | 10.22 | 10.22 | 10.32 | 10.22 | 10.48 | 756,000 | 7,833,614 | 10.362 | 8.158 | 8.158 | 8.238 | 8.158 | 8.366 | 947,047 | 8.2716 | -0.39% |
| 2023-07-28 | 0 | 10.26 | 10.24 | 10.26 | 10.12 | 10.40 | 1,141,700 | 11,713,804 | 10.260 | 8.190 | 8.174 | 8.190 | 8.079 | 8.302 | 1,430,216 | 8.1902 | 1.18% |
| 2023-07-27 | 0 | 10.14 | 10.12 | 10.18 | 10.08 | 10.20 | 897,066 | 9,082,300 | 10.124 | 8.094 | 8.079 | 8.126 | 8.047 | 8.142 | 1,123,761 | 8.0821 | 1.40% |
| 2023-07-26 | 0 | 10.00 | 10.00 | 10.02 | 9.820 | 10.02 | 442,000 | 4,394,340 | 9.9419 | 7.983 | 7.983 | 7.999 | 7.839 | 7.999 | 553,697 | 7.9364 | 1.52% |
| 2023-07-25 | 0 | 9.850 | 9.850 | 9.910 | 9.850 | 9.960 | 402,000 | 3,978,280 | 9.8962 | 7.863 | 7.863 | 7.911 | 7.863 | 7.951 | 503,588 | 7.8999 | -0.30% |
| 2023-07-24 | 0 | 9.880 | 9.870 | 9.890 | 9.860 | 10.06 | 204,000 | 2,022,900 | 9.9162 | 7.887 | 7.879 | 7.895 | 7.871 | 8.031 | 255,552 | 7.9158 | -1.10% |
| 2023-07-21 | 0 | 9.990 | 9.990 | 10.04 | 9.910 | 10.12 | 692,078 | 6,922,837 | 10.003 | 7.975 | 7.975 | 8.015 | 7.911 | 8.079 | 866,971 | 7.9851 | -0.50% |
| 2023-07-20 | 0 | 10.04 | 9.940 | 10.06 | 9.860 | 10.16 | 263,970 | 2,631,303 | 9.9682 | 8.015 | 7.935 | 8.031 | 7.871 | 8.110 | 330,677 | 7.9573 | 0.20% |
| 2023-07-19 | 0 | 10.02 | 9.970 | 10.02 | 9.800 | 10.08 | 398,000 | 3,957,070 | 9.9424 | 7.999 | 7.959 | 7.999 | 7.823 | 8.047 | 498,578 | 7.9367 | 1.21% |
| 2023-07-18 | 0 | 9.900 | 9.900 | 9.950 | 9.890 | 10.02 | 594,000 | 5,910,898 | 9.9510 | 7.903 | 7.903 | 7.943 | 7.895 | 7.999 | 744,108 | 7.9436 | -1.98% |
| 2023-07-14 | 0 | 10.10 | 10.10 | 10.16 | 10.06 | 10.16 | 182,000 | 1,842,060 | 10.121 | 8.063 | 8.063 | 8.110 | 8.031 | 8.110 | 227,993 | 8.0795 | -0.59% |
| 2023-07-13 | 0 | 10.16 | 10.12 | 10.16 | 9.980 | 10.18 | 153,000 | 1,551,220 | 10.139 | 8.110 | 8.079 | 8.110 | 7.967 | 8.126 | 191,664 | 8.0934 | 0.99% |
| 2023-07-12 | 0 | 10.06 | 10.06 | 10.08 | 10.02 | 10.20 | 252,000 | 2,549,740 | 10.118 | 8.031 | 8.031 | 8.047 | 7.999 | 8.142 | 315,682 | 8.0769 | -0.79% |
| 2023-07-11 | 0 | 10.14 | 10.06 | 10.14 | 10.00 | 10.14 | 176,000 | 1,773,720 | 10.078 | 8.094 | 8.031 | 8.094 | 7.983 | 8.094 | 220,477 | 8.0449 | 1.50% |
| 2023-07-10 | 0 | 9.990 | 9.990 | 10.08 | 9.900 | 10.10 | 217,855 | 2,176,759 | 9.9918 | 7.975 | 7.975 | 8.047 | 7.903 | 8.063 | 272,909 | 7.9761 | 1.52% |
| 2023-07-07 | 0 | 9.840 | 9.780 | 9.840 | 9.700 | 9.840 | 450,779 | 4,402,838 | 9.7672 | 7.855 | 7.807 | 7.855 | 7.743 | 7.855 | 564,694 | 7.7969 | 0.00% |
| 2023-07-06 | 0 | 9.840 | 9.840 | 9.850 | 9.840 | 10.06 | 1,074,030 | 10,655,015 | 9.9206 | 7.855 | 7.855 | 7.863 | 7.855 | 8.031 | 1,345,446 | 7.9193 | -2.77% |
| 2023-07-05 | 0 | 10.12 | 10.12 | 10.20 | 10.08 | 10.14 | 120,097 | 1,215,381 | 10.120 | 8.079 | 8.079 | 8.142 | 8.047 | 8.094 | 150,446 | 8.0785 | -0.20% |
| 2023-07-04 | 0 | 10.14 | 10.14 | 10.18 | 10.06 | 10.18 | 112,000 | 1,135,740 | 10.141 | 8.094 | 8.094 | 8.126 | 8.031 | 8.126 | 140,303 | 8.0949 | 0.60% |
| 2023-07-03 | 0 | 10.08 | 10.08 | 10.16 | 10.00 | 10.24 | 466,636 | 4,716,121 | 10.107 | 8.047 | 8.047 | 8.110 | 7.983 | 8.174 | 584,559 | 8.0678 | 0.40% |
| 2023-06-30 | 0 | 10.04 | 10.04 | 10.06 | 10.04 | 10.22 | 320,000 | 3,228,000 | 10.088 | 8.015 | 8.015 | 8.031 | 8.015 | 8.158 | 400,866 | 8.0526 | -0.59% |
| 2023-06-29 | 0 | 10.10 | 10.10 | 10.14 | 10.10 | 10.28 | 330,000 | 3,359,960 | 10.182 | 8.063 | 8.063 | 8.094 | 8.063 | 8.206 | 413,394 | 8.1278 | -1.75% |
| 2023-06-28 | 0 | 10.28 | 10.24 | 10.28 | 10.14 | 10.30 | 182,000 | 1,861,280 | 10.227 | 8.206 | 8.174 | 8.206 | 8.094 | 8.222 | 227,993 | 8.1638 | 1.38% |
| 2023-06-27 | 0 | 10.14 | 10.12 | 10.18 | 10.14 | 10.32 | 338,000 | 3,447,000 | 10.198 | 8.094 | 8.079 | 8.126 | 8.094 | 8.238 | 423,415 | 8.1409 | -0.98% |
| 2023-06-26 | 0 | 10.24 | 10.18 | 10.26 | 10.10 | 10.38 | 510,244 | 5,223,240 | 10.237 | 8.174 | 8.126 | 8.190 | 8.063 | 8.286 | 639,187 | 8.1717 | 0.79% |
| 2023-06-23 | 0 | 10.16 | 10.12 | 10.16 | 10.06 | 10.40 | 536,000 | 5,414,960 | 10.103 | 8.110 | 8.079 | 8.110 | 8.031 | 8.302 | 671,451 | 8.0646 | -1.17% |
| 2023-06-21 | 0 | 10.28 | 10.26 | 10.34 | 10.22 | 10.54 | 802,047 | 8,295,070 | 10.342 | 8.206 | 8.190 | 8.254 | 8.158 | 8.414 | 1,004,730 | 8.2560 | -3.38% |
| 2023-06-20 | 0 | 10.64 | 10.58 | 10.66 | 10.54 | 10.86 | 676,000 | 7,191,800 | 10.639 | 8.494 | 8.446 | 8.510 | 8.414 | 8.669 | 846,830 | 8.4926 | -2.39% |
| 2023-06-19 | 0 | 10.90 | 10.86 | 10.90 | 10.82 | 11.20 | 263,000 | 2,886,715 | 10.976 | 8.701 | 8.669 | 8.701 | 8.637 | 8.941 | 329,462 | 8.7619 | -0.91% |
| 2023-06-16 | 0 | 11.00 | 10.98 | 11.04 | 10.90 | 11.28 | 1,114,000 | 12,360,480 | 11.096 | 8.781 | 8.765 | 8.813 | 8.701 | 9.004 | 1,395,516 | 8.8573 | 1.10% |
| 2023-06-15 | 0 | 10.88 | 10.86 | 10.90 | 10.44 | 10.96 | 648,509 | 6,988,127 | 10.776 | 8.685 | 8.669 | 8.701 | 8.334 | 8.749 | 812,392 | 8.6019 | 4.02% |
| 2023-06-14 | 0 | 10.46 | 10.40 | 10.48 | 10.44 | 10.64 | 178,000 | 1,870,880 | 10.511 | 8.350 | 8.302 | 8.366 | 8.334 | 8.494 | 222,982 | 8.3903 | -0.95% |
| 2023-06-13 | 0 | 10.56 | 10.56 | 10.58 | 10.32 | 10.60 | 392,000 | 4,114,460 | 10.496 | 8.430 | 8.430 | 8.446 | 8.238 | 8.462 | 491,061 | 8.3787 | 2.13% |
| 2023-06-12 | 0 | 10.34 | 10.30 | 10.38 | 10.30 | 10.46 | 204,000 | 2,116,820 | 10.377 | 8.254 | 8.222 | 8.286 | 8.222 | 8.350 | 255,552 | 8.2833 | 0.39% |
| 2023-06-09 | 0 | 10.30 | 10.28 | 10.30 | 10.26 | 10.38 | 105,000 | 1,081,100 | 10.296 | 8.222 | 8.206 | 8.222 | 8.190 | 8.286 | 131,534 | 8.2191 | -0.96% |
| 2023-06-08 | 0 | 10.40 | 10.30 | 10.40 | 10.22 | 10.46 | 135,077 | 1,389,446 | 10.286 | 8.302 | 8.222 | 8.302 | 8.158 | 8.350 | 169,212 | 8.2113 | 1.17% |
| 2023-06-07 | 0 | 10.28 | 10.28 | 10.36 | 10.26 | 10.50 | 466,047 | 4,825,207 | 10.353 | 8.206 | 8.206 | 8.270 | 8.190 | 8.382 | 583,821 | 8.2649 | 2.19% |
| 2023-06-06 | 0 | 10.06 | 10.04 | 10.10 | 10.00 | 10.22 | 394,000 | 3,987,760 | 10.121 | 8.031 | 8.015 | 8.063 | 7.983 | 8.158 | 493,567 | 8.0795 | -1.37% |
| 2023-06-05 | 0 | 10.20 | 10.12 | 10.20 | 10.10 | 10.20 | 326,104 | 3,306,897 | 10.141 | 8.142 | 8.079 | 8.142 | 8.063 | 8.142 | 408,513 | 8.0950 | -0.97% |
| 2023-06-02 | 0 | 10.30 | 10.22 | 10.32 | 10.08 | 10.34 | 351,000 | 3,609,440 | 10.283 | 8.222 | 8.158 | 8.238 | 8.047 | 8.254 | 439,700 | 8.2089 | 2.79% |
| 2023-06-01 | 0 | 10.02 | 10.00 | 10.10 | 9.720 | 10.08 | 1,178,000 | 11,721,738 | 9.9505 | 7.999 | 7.983 | 8.063 | 7.759 | 8.047 | 1,475,690 | 7.9432 | 3.09% |
| 2023-05-31 | 0 | 9.720 | 9.720 | 9.740 | 9.670 | 10.02 | 893,107 | 8,709,452 | 9.7519 | 7.759 | 7.759 | 7.775 | 7.719 | 7.999 | 1,118,802 | 7.7846 | -2.80% |
| 2023-05-30 | 0 | 10.00 | 10.00 | 10.16 | 9.810 | 10.20 | 435,300 | 4,359,950 | 10.016 | 7.983 | 7.983 | 8.110 | 7.831 | 8.142 | 545,304 | 7.9955 | -1.38% |
| 2023-05-29 | 0 | 10.14 | 10.14 | 10.16 | 10.12 | 10.42 | 382,000 | 3,906,520 | 10.226 | 8.094 | 8.094 | 8.110 | 8.079 | 8.318 | 478,534 | 8.1635 | -2.50% |
| 2023-05-25 | 0 | 10.40 | 10.40 | 10.46 | 10.40 | 10.84 | 346,000 | 3,629,920 | 10.491 | 8.302 | 8.302 | 8.350 | 8.302 | 8.653 | 433,437 | 8.3747 | -2.26% |
| 2023-05-24 | 0 | 10.64 | 10.64 | 10.66 | 10.56 | 10.96 | 678,000 | 7,235,400 | 10.672 | 8.494 | 8.494 | 8.510 | 8.430 | 8.749 | 849,336 | 8.5189 | -2.92% |
| 2023-05-23 | 0 | 10.96 | 10.96 | 10.98 | 10.96 | 11.18 | 316,000 | 3,486,820 | 11.034 | 8.749 | 8.749 | 8.765 | 8.749 | 8.925 | 395,856 | 8.8083 | -1.26% |
| 2023-05-22 | 0 | 11.10 | 11.10 | 11.16 | 11.04 | 11.18 | 128,044 | 1,421,931 | 11.105 | 8.861 | 8.861 | 8.909 | 8.813 | 8.925 | 160,402 | 8.8648 | -0.18% |
| 2023-05-19 | 0 | 11.12 | 11.06 | 11.12 | 11.04 | 11.16 | 246,000 | 2,731,040 | 11.102 | 8.877 | 8.829 | 8.877 | 8.813 | 8.909 | 308,166 | 8.8622 | 0.00% |
| 2023-05-18 | 0 | 11.12 | 11.12 | 11.14 | 11.12 | 11.42 | 344,110 | 3,864,056 | 11.229 | 8.877 | 8.877 | 8.893 | 8.877 | 9.116 | 431,069 | 8.9639 | -1.77% |
| 2023-05-17 | 0 | 11.32 | 11.30 | 11.32 | 11.30 | 11.54 | 278,000 | 3,162,232 | 11.375 | 9.036 | 9.020 | 9.036 | 9.020 | 9.212 | 348,253 | 9.0803 | -2.41% |
| 2023-05-16 | 0 | 11.60 | 11.60 | 11.68 | 11.36 | 11.70 | 912,000 | 10,596,640 | 11.619 | 9.260 | 9.260 | 9.324 | 9.068 | 9.340 | 1,142,469 | 9.2752 | 2.47% |
| 2023-05-15 | 0 | 11.32 | 11.30 | 11.34 | 11.28 | 11.42 | 246,000 | 2,785,320 | 11.322 | 9.036 | 9.020 | 9.052 | 9.004 | 9.116 | 308,166 | 9.0384 | 0.18% |
| 2023-05-12 | 0 | 11.30 | 11.28 | 11.30 | 11.22 | 11.42 | 432,000 | 4,884,440 | 11.307 | 9.020 | 9.004 | 9.020 | 8.957 | 9.116 | 541,170 | 9.0257 | -0.70% |
| 2023-05-11 | 0 | 11.38 | 11.36 | 11.38 | 11.34 | 11.52 | 404,608 | 4,625,825 | 11.433 | 9.084 | 9.068 | 9.084 | 9.052 | 9.196 | 506,856 | 9.1265 | -0.70% |
| 2023-05-10 | 0 | 11.46 | 11.42 | 11.46 | 11.16 | 11.48 | 696,509 | 7,917,551 | 11.367 | 9.148 | 9.116 | 9.148 | 8.909 | 9.164 | 872,522 | 9.0743 | 1.42% |
| 2023-05-09 | 0 | 11.30 | 11.30 | 11.32 | 11.22 | 11.40 | 708,800 | 8,023,636 | 11.320 | 9.020 | 9.020 | 9.036 | 8.957 | 9.100 | 887,919 | 9.0364 | -0.18% |
| 2023-05-08 | 0 | 11.32 | 11.28 | 11.32 | 11.20 | 11.40 | 604,643 | 6,827,321 | 11.291 | 9.036 | 9.004 | 9.036 | 8.941 | 9.100 | 757,441 | 9.0137 | 2.35% |
| 2023-05-05 | 0 | 11.06 | 11.04 | 11.06 | 10.82 | 11.12 | 728,000 | 8,008,200 | 11.000 | 8.829 | 8.813 | 8.829 | 8.637 | 8.877 | 911,971 | 8.7812 | 2.98% |
| 2023-05-04 | 0 | 10.74 | 10.72 | 10.76 | 10.70 | 11.14 | 1,287,535 | 14,051,404 | 10.913 | 8.573 | 8.557 | 8.589 | 8.541 | 8.893 | 1,612,905 | 8.7119 | -3.24% |
| 2023-05-03 | 0 | 11.10 | 11.02 | 11.10 | 11.00 | 11.36 | 1,834,000 | 20,552,760 | 11.207 | 8.861 | 8.797 | 8.861 | 8.781 | 9.068 | 2,297,466 | 8.9458 | -0.36% |
| 2023-05-02 | 0 | 11.14 | 11.12 | 11.20 | 10.94 | 11.38 | 296,000 | 3,311,720 | 11.188 | 8.893 | 8.877 | 8.941 | 8.733 | 9.084 | 370,801 | 8.9312 | 1.64% |
| 2023-04-28 | 0 | 10.96 | 10.94 | 11.00 | 10.96 | 11.12 | 405,456 | 4,469,827 | 11.024 | 8.749 | 8.733 | 8.781 | 8.749 | 8.877 | 507,918 | 8.8003 | 0.18% |
| 2023-04-27 | 0 | 10.94 | 10.94 | 11.00 | 10.88 | 11.02 | 172,000 | 1,885,780 | 10.964 | 8.733 | 8.733 | 8.781 | 8.685 | 8.797 | 215,466 | 8.7521 | -1.08% |
| 2023-04-26 | 0 | 11.06 | 11.04 | 11.06 | 10.96 | 11.08 | 407,838 | 4,492,117 | 11.014 | 8.829 | 8.813 | 8.829 | 8.749 | 8.845 | 510,902 | 8.7925 | 0.73% |
| 2023-04-25 | 0 | 10.98 | 10.90 | 10.98 | 10.90 | 11.06 | 817,000 | 8,950,260 | 10.955 | 8.765 | 8.701 | 8.765 | 8.701 | 8.829 | 1,023,462 | 8.7451 | -0.90% |
| 2023-04-24 | 0 | 11.08 | 11.06 | 11.08 | 10.88 | 11.08 | 306,000 | 3,370,640 | 11.015 | 8.845 | 8.829 | 8.845 | 8.685 | 8.845 | 383,329 | 8.7931 | 1.84% |
| 2023-04-21 | 0 | 10.88 | 10.86 | 10.94 | 10.88 | 11.54 | 1,478,000 | 16,388,160 | 11.088 | 8.685 | 8.669 | 8.733 | 8.685 | 9.212 | 1,851,502 | 8.8513 | -6.04% |
| 2023-04-20 | 0 | 11.58 | 11.50 | 11.58 | 11.26 | 11.58 | 522,000 | 5,976,780 | 11.450 | 9.244 | 9.180 | 9.244 | 8.989 | 9.244 | 653,913 | 9.1400 | 2.30% |
| 2023-04-19 | 0 | 11.32 | 11.30 | 11.38 | 11.16 | 11.42 | 841,040 | 9,482,982 | 11.275 | 9.036 | 9.020 | 9.084 | 8.909 | 9.116 | 1,053,577 | 9.0007 | -0.35% |
| 2023-04-18 | 0 | 11.36 | 11.32 | 11.36 | 11.18 | 11.38 | 468,000 | 5,267,222 | 11.255 | 9.068 | 9.036 | 9.068 | 8.925 | 9.084 | 586,267 | 8.9843 | 0.89% |
| 2023-04-17 | 0 | 11.26 | 11.26 | 11.38 | 11.24 | 11.60 | 982,000 | 11,151,399 | 11.356 | 8.989 | 8.989 | 9.084 | 8.973 | 9.260 | 1,230,159 | 9.0650 | -3.43% |
| 2023-04-14 | 0 | 11.66 | 11.60 | 11.66 | 11.52 | 11.84 | 1,037,000 | 12,119,000 | 11.687 | 9.308 | 9.260 | 9.308 | 9.196 | 9.452 | 1,299,058 | 9.3291 | 0.69% |
| 2023-04-13 | 0 | 11.58 | 11.58 | 11.62 | 11.14 | 11.60 | 701,363 | 8,007,874 | 11.418 | 9.244 | 9.244 | 9.276 | 8.893 | 9.260 | 878,603 | 9.1143 | 0.52% |
| 2023-04-12 | 0 | 11.52 | 11.48 | 11.52 | 11.40 | 11.78 | 1,139,126 | 13,109,714 | 11.509 | 9.196 | 9.164 | 9.196 | 9.100 | 9.404 | 1,426,992 | 9.1870 | -1.54% |
| 2023-04-11 | 0 | 11.70 | 11.66 | 11.70 | 10.80 | 11.72 | 2,016,883 | 22,934,821 | 11.371 | 9.340 | 9.308 | 9.340 | 8.621 | 9.356 | 2,526,565 | 9.0775 | 8.53% |
| 2023-04-06 | 0 | 10.78 | 10.76 | 10.86 | 10.64 | 10.90 | 592,091 | 6,375,020 | 10.767 | 8.605 | 8.589 | 8.669 | 8.494 | 8.701 | 741,717 | 8.5949 | 0.94% |
| 2023-04-04 | 0 | 10.68 | 10.68 | 10.82 | 10.50 | 10.98 | 909,390 | 9,710,379 | 10.678 | 8.526 | 8.526 | 8.637 | 8.382 | 8.765 | 1,139,200 | 8.5239 | -2.02% |
| 2023-04-03 | 0 | 10.90 | 10.86 | 10.90 | 10.52 | 10.90 | 779,500 | 8,396,070 | 10.771 | 8.701 | 8.669 | 8.701 | 8.398 | 8.701 | 976,486 | 8.5983 | 4.81% |
| 2023-03-31 | 0 | 10.40 | 10.40 | 10.48 | 10.38 | 10.60 | 752,000 | 7,890,520 | 10.493 | 8.302 | 8.302 | 8.366 | 8.286 | 8.462 | 942,036 | 8.3760 | 0.39% |
| 2023-03-30 | 0 | 10.36 | 10.36 | 10.44 | 10.20 | 10.66 | 764,000 | 7,938,560 | 10.391 | 8.270 | 8.270 | 8.334 | 8.142 | 8.510 | 957,069 | 8.2947 | -1.89% |
| 2023-03-29 | 0 | 10.56 | 10.56 | 10.60 | 10.24 | 10.60 | 1,292,000 | 13,413,940 | 10.382 | 8.430 | 8.430 | 8.462 | 8.174 | 8.462 | 1,618,498 | 8.2879 | 3.53% |
| 2023-03-28 | 0 | 10.20 | 10.18 | 10.20 | 10.10 | 10.34 | 1,414,000 | 14,434,836 | 10.209 | 8.142 | 8.126 | 8.142 | 8.063 | 8.254 | 1,771,329 | 8.1492 | -0.97% |
| 2023-03-27 | 0 | 10.30 | 10.28 | 10.34 | 10.30 | 10.62 | 992,000 | 10,381,090 | 10.465 | 8.222 | 8.206 | 8.254 | 8.222 | 8.478 | 1,242,686 | 8.3538 | -1.34% |
| 2023-03-24 | 0 | 10.44 | 10.44 | 10.50 | 10.16 | 10.50 | 1,388,520 | 14,316,675 | 10.311 | 8.334 | 8.334 | 8.382 | 8.110 | 8.382 | 1,739,410 | 8.2308 | 1.75% |
| 2023-03-23 | 0 | 10.26 | 10.24 | 10.26 | 10.16 | 10.46 | 4,894,000 | 50,083,199 | 10.234 | 8.190 | 8.174 | 8.190 | 8.110 | 8.350 | 6,130,751 | 8.1692 | -1.16% |
| 2023-03-22 | 0 | 10.38 | 10.36 | 10.40 | 10.28 | 10.74 | 1,774,000 | 18,389,600 | 10.366 | 8.286 | 8.270 | 8.302 | 8.206 | 8.573 | 2,222,303 | 8.2750 | -0.38% |
| 2023-03-21 | 0 | 10.42 | 10.40 | 10.42 | 10.20 | 10.60 | 1,664,048 | 17,205,293 | 10.339 | 8.318 | 8.302 | 8.318 | 8.142 | 8.462 | 2,084,566 | 8.2537 | 1.36% |
| 2023-03-20 | 0 | 10.28 | 10.20 | 10.28 | 10.18 | 10.58 | 1,405,998 | 14,533,859 | 10.337 | 8.206 | 8.142 | 8.206 | 8.126 | 8.446 | 1,761,305 | 8.2518 | 0.00% |
| 2023-03-17 | 0 | 10.28 | 10.28 | 10.30 | 10.28 | 10.82 | 3,417,967 | 35,615,148 | 10.420 | 8.206 | 8.206 | 8.222 | 8.206 | 8.637 | 4,281,714 | 8.3180 | -1.34% |
| 2023-03-16 | 0 | 10.42 | 10.40 | 10.42 | 10.32 | 10.80 | 3,917,999 | 41,020,279 | 10.470 | 8.318 | 8.302 | 8.318 | 8.238 | 8.621 | 4,908,108 | 8.3577 | -2.43% |
| 2023-03-15 | 0 | 10.68 | 10.68 | 10.70 | 10.58 | 11.12 | 2,472,999 | 26,672,689 | 10.786 | 8.526 | 8.526 | 8.541 | 8.446 | 8.877 | 3,097,945 | 8.6098 | -2.02% |
| 2023-03-14 | 0 | 10.90 | 10.88 | 10.90 | 10.78 | 11.52 | 2,901,999 | 31,801,024 | 10.958 | 8.701 | 8.685 | 8.701 | 8.605 | 9.196 | 3,635,356 | 8.7477 | -4.89% |
| 2023-03-13 | 0 | 11.46 | 11.40 | 11.46 | 11.06 | 11.68 | 2,007,000 | 22,693,480 | 11.307 | 9.148 | 9.100 | 9.148 | 8.829 | 9.324 | 2,514,184 | 9.0262 | 0.88% |
| 2023-03-10 | 0 | 11.36 | 11.34 | 11.36 | 11.36 | 11.68 | 1,119,340 | 12,806,488 | 11.441 | 9.068 | 9.052 | 9.068 | 9.068 | 9.324 | 1,402,206 | 9.1331 | -3.89% |
| 2023-03-09 | 0 | 11.82 | 11.82 | 11.84 | 11.72 | 12.12 | 1,200,279 | 14,324,846 | 11.935 | 9.436 | 9.436 | 9.452 | 9.356 | 9.675 | 1,503,599 | 9.5270 | -2.48% |
| 2023-03-08 | 0 | 12.12 | 12.10 | 12.14 | 11.98 | 12.20 | 460,000 | 5,549,560 | 12.064 | 9.675 | 9.659 | 9.691 | 9.563 | 9.739 | 576,246 | 9.6305 | -0.33% |
| 2023-03-07 | 0 | 12.16 | 12.12 | 12.18 | 12.00 | 12.34 | 436,000 | 5,313,280 | 12.186 | 9.707 | 9.675 | 9.723 | 9.579 | 9.851 | 546,181 | 9.7281 | 0.50% |
| 2023-03-06 | 0 | 12.10 | 12.08 | 12.16 | 12.04 | 12.36 | 816,000 | 9,874,660 | 12.101 | 9.659 | 9.643 | 9.707 | 9.611 | 9.867 | 1,022,209 | 9.6601 | -0.82% |
| 2023-03-03 | 0 | 12.20 | 12.20 | 12.22 | 12.04 | 12.36 | 570,080 | 6,938,539 | 12.171 | 9.739 | 9.739 | 9.755 | 9.611 | 9.867 | 714,144 | 9.7159 | 0.49% |
| 2023-03-02 | 0 | 12.14 | 12.08 | 12.16 | 11.94 | 12.54 | 1,501,500 | 18,269,013 | 12.167 | 9.691 | 9.643 | 9.707 | 9.531 | 10.01 | 1,880,941 | 9.7127 | -1.14% |
| 2023-03-01 | 0 | 12.28 | 12.24 | 12.30 | 12.10 | 12.68 | 1,960,000 | 24,264,660 | 12.380 | 9.803 | 9.771 | 9.819 | 9.659 | 10.12 | 2,455,307 | 9.8825 | 1.82% |
| 2023-02-28 | 0 | 12.06 | 12.06 | 12.08 | 11.88 | 12.10 | 814,000 | 9,775,560 | 12.009 | 9.627 | 9.627 | 9.643 | 9.483 | 9.659 | 1,019,704 | 9.5867 | 1.34% |
| 2023-02-27 | 0 | 11.90 | 11.88 | 11.90 | 11.88 | 12.20 | 480,000 | 5,766,160 | 12.013 | 9.499 | 9.483 | 9.499 | 9.483 | 9.739 | 601,300 | 9.5895 | -0.50% |
| 2023-02-24 | 0 | 11.96 | 11.92 | 11.96 | 11.86 | 12.24 | 888,000 | 10,614,980 | 11.954 | 9.547 | 9.515 | 9.547 | 9.467 | 9.771 | 1,112,404 | 9.5424 | -1.64% |
| 2023-02-23 | 0 | 12.16 | 12.14 | 12.20 | 12.04 | 12.32 | 1,186,000 | 14,411,560 | 12.151 | 9.707 | 9.691 | 9.739 | 9.611 | 9.835 | 1,485,711 | 9.7001 | 0.83% |
| 2023-02-22 | 0 | 12.06 | 12.04 | 12.06 | 12.02 | 12.30 | 1,290,534 | 15,622,658 | 12.106 | 9.627 | 9.611 | 9.627 | 9.595 | 9.819 | 1,616,662 | 9.6635 | -1.79% |
| 2023-02-21 | 0 | 12.28 | 12.24 | 12.28 | 12.18 | 12.42 | 428,039 | 5,266,342 | 12.303 | 9.803 | 9.771 | 9.803 | 9.723 | 9.915 | 536,208 | 9.8215 | -0.81% |
| 2023-02-20 | 0 | 12.38 | 12.36 | 12.38 | 12.38 | 12.68 | 530,002 | 6,620,185 | 12.491 | 9.883 | 9.867 | 9.883 | 9.883 | 10.12 | 663,938 | 9.9711 | -1.59% |
| 2023-02-17 | 0 | 12.58 | 12.52 | 12.60 | 12.46 | 12.82 | 374,000 | 4,712,320 | 12.600 | 10.04 | 9.994 | 10.06 | 9.946 | 10.23 | 468,513 | 10.058 | -1.87% |
| 2023-02-16 | 0 | 12.82 | 12.74 | 12.84 | 12.74 | 12.96 | 636,000 | 8,168,440 | 12.843 | 10.23 | 10.17 | 10.25 | 10.17 | 10.35 | 796,722 | 10.253 | 0.63% |
| 2023-02-15 | 0 | 12.74 | 12.72 | 12.74 | 12.70 | 13.12 | 573,326 | 7,347,899 | 12.816 | 10.17 | 10.15 | 10.17 | 10.14 | 10.47 | 718,210 | 10.231 | -2.45% |
| 2023-02-14 | 0 | 13.06 | 13.04 | 13.06 | 13.02 | 13.38 | 410,000 | 5,385,920 | 13.136 | 10.43 | 10.41 | 10.43 | 10.39 | 10.68 | 513,610 | 10.486 | -2.10% |
| 2023-02-13 | 0 | 13.34 | 13.34 | 13.38 | 13.18 | 13.46 | 490,000 | 6,496,120 | 13.257 | 10.65 | 10.65 | 10.68 | 10.52 | 10.74 | 613,827 | 10.583 | -1.04% |
| 2023-02-10 | 0 | 13.48 | 13.40 | 13.50 | 13.36 | 13.64 | 287,409 | 3,868,501 | 13.460 | 10.76 | 10.70 | 10.78 | 10.66 | 10.89 | 360,039 | 10.745 | -1.03% |
| 2023-02-09 | 0 | 13.62 | 13.60 | 13.62 | 13.46 | 13.80 | 1,133,000 | 15,371,960 | 13.567 | 10.87 | 10.86 | 10.87 | 10.74 | 11.02 | 1,419,318 | 10.831 | -1.59% |
| 2023-02-08 | 0 | 13.84 | 13.70 | 13.86 | 13.62 | 13.88 | 314,000 | 4,317,560 | 13.750 | 11.05 | 10.94 | 11.06 | 10.87 | 11.08 | 393,350 | 10.976 | 0.87% |
| 2023-02-07 | 0 | 13.72 | 13.66 | 13.72 | 13.48 | 13.80 | 206,006 | 2,808,121 | 13.631 | 10.95 | 10.90 | 10.95 | 10.76 | 11.02 | 258,065 | 10.881 | 2.08% |
| 2023-02-06 | 0 | 13.44 | 13.44 | 13.48 | 13.42 | 14.08 | 556,745 | 7,570,057 | 13.597 | 10.73 | 10.73 | 10.76 | 10.71 | 11.24 | 697,439 | 10.854 | -3.72% |
| 2023-02-03 | 0 | 13.96 | 13.96 | 14.00 | 13.62 | 14.00 | 654,116 | 9,049,989 | 13.835 | 11.14 | 11.14 | 11.18 | 10.87 | 11.18 | 819,416 | 11.044 | 0.72% |
| 2023-02-02 | 0 | 13.86 | 13.84 | 13.86 | 13.76 | 14.00 | 471,320 | 6,524,101 | 13.842 | 11.06 | 11.05 | 11.06 | 10.98 | 11.18 | 590,426 | 11.050 | 0.00% |
| 2023-02-01 | 0 | 13.86 | 13.82 | 13.88 | 13.62 | 13.90 | 734,000 | 10,121,202 | 13.789 | 11.06 | 11.03 | 11.08 | 10.87 | 11.10 | 919,487 | 11.007 | 1.17% |
| 2023-01-31 | 0 | 13.70 | 13.62 | 13.70 | 13.62 | 13.90 | 592,994 | 8,157,257 | 13.756 | 10.94 | 10.87 | 10.94 | 10.87 | 11.10 | 742,848 | 10.981 | -0.58% |
| 2023-01-30 | 0 | 13.78 | 13.74 | 13.78 | 13.74 | 14.24 | 561,581 | 7,790,422 | 13.872 | 11.00 | 10.97 | 11.00 | 10.97 | 11.37 | 703,497 | 11.074 | -3.23% |
| 2023-01-27 | 0 | 14.24 | 14.16 | 14.24 | 14.14 | 14.30 | 270,000 | 3,836,720 | 14.210 | 11.37 | 11.30 | 11.37 | 11.29 | 11.42 | 338,231 | 11.343 | 0.28% |
| 2023-01-26 | 0 | 14.20 | 14.16 | 14.20 | 14.10 | 14.28 | 725,932 | 10,307,802 | 14.199 | 11.34 | 11.30 | 11.34 | 11.26 | 11.40 | 909,381 | 11.335 | 0.42% |
| 2023-01-20 | 0 | 14.14 | 14.10 | 14.14 | 13.90 | 14.30 | 400,000 | 5,655,920 | 14.140 | 11.29 | 11.26 | 11.29 | 11.10 | 11.42 | 501,083 | 11.287 | 1.14% |
| 2023-01-19 | 0 | 13.98 | 13.98 | 14.00 | 13.78 | 14.06 | 640,060 | 8,932,917 | 13.956 | 11.16 | 11.16 | 11.18 | 11.00 | 11.22 | 801,808 | 11.141 | -0.29% |
| 2023-01-18 | 0 | 14.02 | 13.90 | 14.04 | 13.86 | 14.14 | 632,000 | 8,838,080 | 13.984 | 11.19 | 11.10 | 11.21 | 11.06 | 11.29 | 791,711 | 11.163 | 0.29% |
| 2023-01-17 | 0 | 13.98 | 13.96 | 14.00 | 13.88 | 14.14 | 286,000 | 3,998,280 | 13.980 | 11.16 | 11.14 | 11.18 | 11.08 | 11.29 | 358,274 | 11.160 | -1.13% |
| 2023-01-16 | 0 | 14.14 | 14.14 | 14.16 | 14.08 | 14.52 | 559,314 | 7,962,856 | 14.237 | 11.29 | 11.29 | 11.30 | 11.24 | 11.59 | 700,657 | 11.365 | -3.02% |
| 2023-01-13 | 0 | 14.58 | 14.50 | 14.60 | 14.24 | 14.64 | 325,794 | 4,719,400 | 14.486 | 11.64 | 11.57 | 11.65 | 11.37 | 11.69 | 408,125 | 11.564 | 2.53% |
| 2023-01-12 | 0 | 14.22 | 14.22 | 14.26 | 14.16 | 14.78 | 640,636 | 9,165,842 | 14.307 | 11.35 | 11.35 | 11.38 | 11.30 | 11.80 | 802,530 | 11.421 | -2.34% |
| 2023-01-11 | 0 | 14.56 | 14.48 | 14.56 | 14.22 | 14.74 | 1,425,668 | 20,811,826 | 14.598 | 11.62 | 11.56 | 11.62 | 11.35 | 11.77 | 1,785,945 | 11.653 | 2.97% |
| 2023-01-10 | 0 | 14.14 | 14.14 | 14.16 | 14.12 | 14.36 | 611,997 | 8,703,157 | 14.221 | 11.29 | 11.29 | 11.30 | 11.27 | 11.46 | 766,653 | 11.352 | -0.84% |
| 2023-01-09 | 0 | 14.26 | 14.26 | 14.30 | 14.08 | 14.68 | 2,091,806 | 29,884,150 | 14.286 | 11.38 | 11.38 | 11.42 | 11.24 | 11.72 | 2,620,421 | 11.404 | -0.83% |
| 2023-01-06 | 0 | 14.38 | 14.26 | 14.40 | 14.14 | 14.48 | 1,476,000 | 21,138,902 | 14.322 | 11.48 | 11.38 | 11.50 | 11.29 | 11.56 | 1,848,997 | 11.433 | 0.70% |
| 2023-01-05 | 0 | 14.28 | 14.28 | 14.30 | 14.26 | 14.94 | 1,499,977 | 21,705,867 | 14.471 | 11.40 | 11.40 | 11.42 | 11.38 | 11.93 | 1,879,033 | 11.552 | -3.38% |
| 2023-01-04 | 0 | 14.78 | 14.72 | 14.78 | 14.60 | 14.84 | 812,233 | 11,967,449 | 14.734 | 11.80 | 11.75 | 11.80 | 11.65 | 11.85 | 1,017,491 | 11.762 | -0.54% |
| 2023-01-03 | 0 | 14.86 | 14.78 | 14.90 | 14.64 | 15.12 | 538,000 | 7,994,359 | 14.859 | 11.86 | 11.80 | 11.89 | 11.69 | 12.07 | 673,957 | 11.862 | -0.27% |
| 2022-12-30 | 0 | 14.90 | 14.90 | 14.96 | 14.84 | 15.22 | 545,663 | 8,143,852 | 14.925 | 11.89 | 11.89 | 11.94 | 11.85 | 12.15 | 683,556 | 11.914 | -1.84% |
| 2022-12-29 | 0 | 15.18 | 15.10 | 15.18 | 14.62 | 15.20 | 941,749 | 14,120,103 | 14.993 | 12.12 | 12.05 | 12.12 | 11.67 | 12.13 | 1,179,736 | 11.969 | 0.53% |
| 2022-12-28 | 0 | 15.10 | 15.06 | 15.10 | 14.72 | 15.28 | 1,038,000 | 15,661,000 | 15.088 | 12.05 | 12.02 | 12.05 | 11.75 | 12.20 | 1,300,311 | 12.044 | 2.86% |
| 2022-12-23 | 0 | 14.68 | 14.62 | 14.68 | 14.50 | 14.82 | 776,987 | 11,375,587 | 14.641 | 11.72 | 11.67 | 11.72 | 11.57 | 11.83 | 973,338 | 11.687 | -0.94% |
| 2022-12-22 | 0 | 14.82 | 14.82 | 14.84 | 14.44 | 15.10 | 2,944,012 | 43,710,218 | 14.847 | 11.83 | 11.83 | 11.85 | 11.53 | 12.05 | 3,687,987 | 11.852 | 2.77% |
| 2022-12-21 | 0 | 14.42 | 14.40 | 14.42 | 14.04 | 14.48 | 999,834 | 14,400,337 | 14.403 | 11.51 | 11.50 | 11.51 | 11.21 | 11.56 | 1,252,500 | 11.497 | 1.84% |
| 2022-12-20 | 0 | 14.16 | 14.12 | 14.16 | 13.80 | 14.40 | 1,195,872 | 16,933,947 | 14.160 | 11.30 | 11.27 | 11.30 | 11.02 | 11.50 | 1,498,078 | 11.304 | 1.87% |
| 2022-12-19 | 0 | 13.90 | 13.90 | 13.92 | 13.76 | 14.34 | 1,143,844 | 16,004,692 | 13.992 | 11.10 | 11.10 | 11.11 | 10.98 | 11.45 | 1,432,902 | 11.169 | -3.07% |
| 2022-12-16 | 0 | 14.34 | 14.34 | 14.36 | 13.30 | 14.34 | 2,669,364 | 37,399,564 | 14.011 | 11.45 | 11.45 | 11.46 | 10.62 | 11.45 | 3,343,933 | 11.184 | 7.82% |
| 2022-12-15 | 0 | 13.30 | 13.30 | 13.36 | 13.14 | 13.98 | 1,414,581 | 18,887,645 | 13.352 | 10.62 | 10.62 | 10.66 | 10.49 | 11.16 | 1,772,057 | 10.659 | -4.86% |
| 2022-12-14 | 0 | 13.98 | 13.94 | 13.98 | 13.36 | 14.22 | 2,090,000 | 28,854,500 | 13.806 | 11.16 | 11.13 | 11.16 | 10.66 | 11.35 | 2,618,159 | 11.021 | 0.58% |
| 2022-12-13 | 0 | 13.90 | 13.88 | 13.92 | 12.92 | 13.98 | 3,461,717 | 47,580,780 | 13.745 | 11.10 | 11.08 | 11.11 | 10.31 | 11.16 | 4,336,520 | 10.972 | 7.59% |
| 2022-12-12 | 0 | 12.92 | 12.88 | 12.92 | 12.74 | 13.28 | 420,541 | 5,492,707 | 13.061 | 10.31 | 10.28 | 10.31 | 10.17 | 10.60 | 526,815 | 10.426 | -2.86% |
| 2022-12-09 | 0 | 13.40 | 13.40 | 13.42 | 12.80 | 13.42 | 2,815,009 | 36,813,697 | 13.078 | 10.62 | 10.62 | 10.63 | 10.14 | 10.63 | 3,552,898 | 10.362 | 3.88% |
| 2022-12-08 | 0 | 12.90 | 12.88 | 12.90 | 12.26 | 12.92 | 1,443,061 | 18,190,821 | 12.606 | 10.22 | 10.20 | 10.22 | 9.714 | 10.24 | 1,821,326 | 9.9877 | 2.87% |
| 2022-12-07 | 0 | 12.54 | 12.54 | 12.56 | 12.28 | 12.84 | 1,139,386 | 14,344,195 | 12.589 | 9.936 | 9.936 | 9.951 | 9.730 | 10.17 | 1,438,049 | 9.9748 | 1.46% |
| 2022-12-06 | 0 | 12.36 | 12.32 | 12.36 | 12.24 | 12.66 | 981,780 | 12,200,945 | 12.427 | 9.793 | 9.761 | 9.793 | 9.698 | 10.03 | 1,239,131 | 9.8464 | -2.83% |
| 2022-12-05 | 0 | 12.72 | 12.70 | 12.72 | 11.60 | 12.76 | 1,601,803 | 19,567,355 | 12.216 | 10.08 | 10.06 | 10.08 | 9.191 | 10.11 | 2,021,678 | 9.6788 | 10.61% |
| 2022-12-02 | 0 | 11.50 | 11.48 | 11.52 | 11.38 | 11.84 | 350,923 | 4,041,417 | 11.517 | 9.112 | 9.096 | 9.127 | 9.017 | 9.381 | 442,909 | 9.1247 | -2.54% |
| 2022-12-01 | 0 | 11.80 | 11.76 | 11.78 | 11.68 | 12.02 | 1,110,000 | 13,175,039 | 11.869 | 9.349 | 9.318 | 9.333 | 9.254 | 9.524 | 1,400,960 | 9.4043 | 4.61% |
| 2022-11-30 | 0 | 11.28 | 11.28 | 11.90 | 11.28 | 12.10 | 952,029 | 10,989,086 | 11.543 | 8.937 | 8.937 | 9.429 | 8.937 | 9.587 | 1,201,581 | 9.1455 | -5.69% |
| 2022-11-29 | 0 | 11.96 | 11.94 | 11.96 | 11.20 | 12.06 | 953,867 | 11,353,008 | 11.902 | 9.476 | 9.460 | 9.476 | 8.874 | 9.555 | 1,203,901 | 9.4302 | 6.60% |
| 2022-11-28 | 0 | 11.22 | 11.20 | 11.30 | 11.18 | 11.60 | 244,000 | 2,778,680 | 11.388 | 8.890 | 8.874 | 8.953 | 8.858 | 9.191 | 307,959 | 9.0229 | -0.88% |
| 2022-11-25 | 0 | 11.32 | 11.10 | 11.32 | 11.12 | 11.32 | 42,000 | 470,560 | 11.204 | 8.969 | 8.795 | 8.969 | 8.811 | 8.969 | 53,009 | 8.8769 | 1.25% |
| 2022-11-24 | 0 | 11.18 | 10.98 | 11.24 | 10.82 | 11.28 | 106,000 | 1,177,600 | 11.109 | 8.858 | 8.700 | 8.906 | 8.573 | 8.937 | 133,785 | 8.8022 | 2.76% |
| 2022-11-23 | 0 | 10.88 | 10.84 | 11.10 | 10.76 | 11.08 | 124,000 | 1,356,880 | 10.943 | 8.620 | 8.589 | 8.795 | 8.525 | 8.779 | 156,504 | 8.6700 | 0.18% |
| 2022-11-22 | 0 | 10.86 | 10.76 | 10.86 | 10.70 | 11.02 | 204,000 | 2,194,680 | 10.758 | 8.605 | 8.525 | 8.605 | 8.478 | 8.731 | 257,474 | 8.5239 | 0.56% |
| 2022-11-21 | 0 | 10.80 | 10.80 | 10.86 | 10.76 | 11.26 | 328,044 | 3,575,050 | 10.898 | 8.557 | 8.557 | 8.605 | 8.525 | 8.921 | 414,033 | 8.6347 | -4.59% |
| 2022-11-18 | 0 | 11.32 | 11.22 | 11.34 | 11.20 | 11.52 | 166,005 | 1,886,802 | 11.366 | 8.969 | 8.890 | 8.985 | 8.874 | 9.127 | 209,519 | 9.0054 | -1.22% |
| 2022-11-17 | 0 | 11.46 | 11.32 | 11.48 | 11.12 | 11.46 | 174,000 | 1,961,300 | 11.272 | 9.080 | 8.969 | 9.096 | 8.811 | 9.080 | 219,610 | 8.9308 | 0.70% |
| 2022-11-16 | 0 | 11.38 | 11.38 | 11.64 | 11.32 | 11.86 | 876,000 | 10,136,440 | 11.571 | 9.017 | 9.017 | 9.223 | 8.969 | 9.397 | 1,105,623 | 9.1681 | -3.40% |
| 2022-11-15 | 0 | 11.78 | 11.78 | 11.82 | 11.02 | 11.96 | 994,100 | 11,577,052 | 11.646 | 9.333 | 9.333 | 9.365 | 8.731 | 9.476 | 1,254,680 | 9.2271 | 4.62% |
| 2022-11-14 | 0 | 11.26 | 11.26 | 11.28 | 10.82 | 11.50 | 1,088,311 | 12,288,393 | 11.291 | 8.921 | 8.921 | 8.937 | 8.573 | 9.112 | 1,373,586 | 8.9462 | 2.55% |
| 2022-11-11 | 0 | 10.98 | 10.90 | 10.98 | 10.18 | 11.08 | 1,576,000 | 16,688,800 | 10.589 | 8.700 | 8.636 | 8.700 | 8.066 | 8.779 | 1,989,111 | 8.3901 | 7.23% |
| 2022-11-10 | 0 | 10.24 | 10.12 | 10.24 | 10.02 | 10.26 | 282,000 | 2,871,680 | 10.183 | 8.113 | 8.018 | 8.113 | 7.939 | 8.129 | 355,920 | 8.0683 | 0.59% |
| 2022-11-09 | 0 | 10.18 | 10.18 | 10.20 | 10.08 | 10.26 | 404,000 | 4,112,760 | 10.180 | 8.066 | 8.066 | 8.082 | 7.987 | 8.129 | 509,899 | 8.0658 | 0.00% |
| 2022-11-08 | 0 | 10.18 | 10.18 | 10.20 | 10.00 | 10.22 | 324,000 | 3,273,679 | 10.104 | 8.066 | 8.066 | 8.082 | 7.923 | 8.097 | 408,929 | 8.0055 | 0.00% |
| 2022-11-07 | 0 | 10.18 | 10.12 | 10.18 | 9.650 | 10.28 | 423,730 | 4,271,044 | 10.080 | 8.066 | 8.018 | 8.066 | 7.646 | 8.145 | 534,801 | 7.9862 | 4.95% |
| 2022-11-04 | 0 | 9.700 | 9.640 | 9.720 | 9.380 | 9.750 | 584,000 | 5,610,284 | 9.6067 | 7.685 | 7.638 | 7.701 | 7.432 | 7.725 | 737,082 | 7.6115 | 3.41% |
| 2022-11-03 | 0 | 9.380 | 9.360 | 9.390 | 9.340 | 9.750 | 154,103 | 1,456,458 | 9.4512 | 7.432 | 7.416 | 7.440 | 7.400 | 7.725 | 194,497 | 7.4883 | -3.79% |
| 2022-11-02 | 0 | 9.750 | 9.680 | 9.780 | 9.440 | 9.750 | 264,000 | 2,538,660 | 9.6161 | 7.725 | 7.670 | 7.749 | 7.479 | 7.725 | 333,201 | 7.6190 | 3.17% |
| 2022-11-01 | 0 | 9.450 | 9.450 | 9.470 | 9.050 | 9.470 | 919,771 | 8,543,398 | 9.2886 | 7.487 | 7.487 | 7.503 | 7.170 | 7.503 | 1,160,867 | 7.3595 | 3.17% |
| 2022-10-31 | 0 | 9.160 | 9.160 | 9.170 | 9.100 | 9.240 | 338,000 | 3,098,640 | 9.1676 | 7.258 | 7.258 | 7.266 | 7.210 | 7.321 | 426,599 | 7.2636 | -0.43% |
| 2022-10-28 | 0 | 9.200 | 9.200 | 9.220 | 9.180 | 9.520 | 632,000 | 5,877,740 | 9.3002 | 7.289 | 7.289 | 7.305 | 7.273 | 7.543 | 797,664 | 7.3687 | 0.00% |
| 2022-10-27 | 0 | 9.200 | 9.200 | 9.220 | 9.100 | 9.320 | 334,000 | 3,078,620 | 9.2174 | 7.289 | 7.289 | 7.305 | 7.210 | 7.384 | 421,550 | 7.3031 | 1.10% |
| 2022-10-26 | 0 | 9.100 | 9.060 | 9.150 | 9.060 | 9.280 | 184,000 | 1,681,760 | 9.1400 | 7.210 | 7.178 | 7.250 | 7.178 | 7.353 | 232,231 | 7.2417 | -0.66% |
| 2022-10-25 | 0 | 9.160 | 9.120 | 9.180 | 9.150 | 9.350 | 364,000 | 3,350,980 | 9.2060 | 7.258 | 7.226 | 7.273 | 7.250 | 7.408 | 459,414 | 7.2940 | -1.19% |
| 2022-10-24 | 0 | 9.270 | 9.250 | 9.270 | 9.100 | 9.300 | 702,720 | 6,495,265 | 9.2430 | 7.345 | 7.329 | 7.345 | 7.210 | 7.369 | 886,922 | 7.3234 | -1.38% |
| 2022-10-21 | 0 | 9.400 | 9.400 | 9.430 | 9.070 | 9.440 | 476,000 | 4,417,180 | 9.2798 | 7.448 | 7.448 | 7.472 | 7.186 | 7.479 | 600,772 | 7.3525 | 2.96% |
| 2022-10-20 | 0 | 9.130 | 9.130 | 9.140 | 9.040 | 9.260 | 484,000 | 4,430,420 | 9.1538 | 7.234 | 7.234 | 7.242 | 7.163 | 7.337 | 610,869 | 7.2526 | -0.33% |
| 2022-10-19 | 0 | 9.160 | 9.100 | 9.160 | 9.150 | 9.320 | 208,000 | 1,917,760 | 9.2200 | 7.258 | 7.210 | 7.258 | 7.250 | 7.384 | 262,522 | 7.3051 | -1.61% |
| 2022-10-18 | 0 | 9.310 | 9.310 | 9.320 | 9.180 | 9.310 | 510,000 | 4,712,912 | 9.2410 | 7.376 | 7.376 | 7.384 | 7.273 | 7.376 | 643,685 | 7.3218 | 1.42% |
| 2022-10-17 | 0 | 9.180 | 9.170 | 9.200 | 9.140 | 9.390 | 401,348 | 3,682,366 | 9.1750 | 7.273 | 7.266 | 7.289 | 7.242 | 7.440 | 506,552 | 7.2695 | -1.50% |
| 2022-10-14 | 0 | 9.320 | 9.310 | 9.320 | 9.310 | 9.500 | 418,000 | 3,934,390 | 9.4124 | 7.384 | 7.376 | 7.384 | 7.376 | 7.527 | 527,569 | 7.4576 | -1.27% |
| 2022-10-13 | 0 | 9.440 | 9.320 | 9.440 | 9.320 | 9.590 | 401,000 | 3,780,070 | 9.4266 | 7.479 | 7.384 | 7.479 | 7.384 | 7.598 | 506,113 | 7.4688 | -0.63% |
| 2022-10-12 | 0 | 9.500 | 9.480 | 9.500 | 9.310 | 9.900 | 610,414 | 5,778,076 | 9.4658 | 7.527 | 7.511 | 7.527 | 7.376 | 7.844 | 770,420 | 7.4999 | -2.76% |
| 2022-10-11 | 0 | 9.770 | 9.760 | 9.770 | 9.770 | 10.10 | 172,000 | 1,685,360 | 9.7986 | 7.741 | 7.733 | 7.741 | 7.741 | 8.002 | 217,086 | 7.7636 | -1.51% |
| 2022-10-10 | 0 | 9.920 | 9.770 | 9.920 | 9.760 | 10.22 | 360,058 | 3,559,729 | 9.8865 | 7.860 | 7.741 | 7.860 | 7.733 | 8.097 | 454,439 | 7.8332 | -2.94% |
| 2022-10-07 | 0 | 10.22 | 10.22 | 10.24 | 10.20 | 10.50 | 74,000 | 760,600 | 10.278 | 8.097 | 8.097 | 8.113 | 8.082 | 8.319 | 93,397 | 8.1437 | -2.67% |
| 2022-10-06 | 0 | 10.50 | 10.38 | 10.60 | 10.30 | 10.62 | 135,234 | 1,407,053 | 10.405 | 8.319 | 8.224 | 8.399 | 8.161 | 8.414 | 170,682 | 8.2437 | 0.96% |
| 2022-10-05 | 0 | 10.40 | 10.34 | 10.40 | 10.06 | 10.42 | 322,000 | 3,327,160 | 10.333 | 8.240 | 8.193 | 8.240 | 7.971 | 8.256 | 406,405 | 8.1868 | 5.37% |
| 2022-10-03 | 0 | 9.870 | 9.870 | 9.900 | 9.770 | 9.940 | 320,700 | 3,170,221 | 9.8853 | 7.820 | 7.820 | 7.844 | 7.741 | 7.876 | 404,764 | 7.8323 | 1.02% |
| 2022-09-30 | 0 | 9.770 | 9.770 | 9.890 | 9.700 | 9.920 | 714,070 | 7,025,583 | 9.8388 | 7.741 | 7.741 | 7.836 | 7.685 | 7.860 | 901,247 | 7.7954 | -1.51% |
| 2022-09-29 | 0 | 9.920 | 9.910 | 10.08 | 9.900 | 10.30 | 225,969 | 2,273,700 | 10.062 | 7.860 | 7.852 | 7.987 | 7.844 | 8.161 | 285,201 | 7.9723 | -2.94% |
| 2022-09-28 | 0 | 10.22 | 10.22 | 10.28 | 10.06 | 10.28 | 447,340 | 4,549,416 | 10.170 | 8.097 | 8.097 | 8.145 | 7.971 | 8.145 | 564,600 | 8.0578 | 1.39% |
| 2022-09-27 | 0 | 10.08 | 10.08 | 10.12 | 10.08 | 10.36 | 182,000 | 1,853,560 | 10.184 | 7.987 | 7.987 | 8.018 | 7.987 | 8.208 | 229,707 | 8.0692 | -2.70% |
| 2022-09-26 | 0 | 10.36 | 10.36 | 10.44 | 10.32 | 10.48 | 146,000 | 1,515,600 | 10.381 | 8.208 | 8.208 | 8.272 | 8.177 | 8.303 | 184,270 | 8.2249 | -1.52% |
| 2022-09-23 | 0 | 10.52 | 10.52 | 10.60 | 10.50 | 10.80 | 835,375 | 8,847,176 | 10.591 | 8.335 | 8.335 | 8.399 | 8.319 | 8.557 | 1,054,349 | 8.3911 | -2.59% |
| 2022-09-22 | 0 | 10.80 | 10.74 | 10.80 | 10.74 | 11.08 | 241,044 | 2,617,253 | 10.858 | 8.557 | 8.509 | 8.557 | 8.509 | 8.779 | 304,228 | 8.6029 | -2.35% |
| 2022-09-21 | 0 | 11.06 | 11.02 | 11.14 | 11.04 | 11.18 | 63,025 | 696,688 | 11.054 | 8.763 | 8.731 | 8.826 | 8.747 | 8.858 | 79,546 | 8.7584 | -0.36% |
| 2022-09-20 | 0 | 11.10 | 11.08 | 11.22 | 11.08 | 11.34 | 140,009 | 1,564,739 | 11.176 | 8.795 | 8.779 | 8.890 | 8.779 | 8.985 | 176,709 | 8.8549 | -0.72% |
| 2022-09-19 | 0 | 11.18 | 11.12 | 11.18 | 10.98 | 11.20 | 103,367 | 1,144,094 | 11.068 | 8.858 | 8.811 | 8.858 | 8.700 | 8.874 | 130,462 | 8.7695 | 0.36% |
| 2022-09-16 | 0 | 11.14 | 11.06 | 11.14 | 10.98 | 11.14 | 322,113 | 3,568,798 | 11.079 | 8.826 | 8.763 | 8.826 | 8.700 | 8.826 | 406,547 | 8.7783 | 0.54% |
| 2022-09-15 | 0 | 11.08 | 11.00 | 11.08 | 11.00 | 11.14 | 78,000 | 863,520 | 11.071 | 8.779 | 8.715 | 8.779 | 8.715 | 8.826 | 98,446 | 8.7715 | 0.73% |
| 2022-09-14 | 0 | 11.00 | 11.00 | 11.16 | 10.98 | 11.30 | 204,000 | 2,265,240 | 11.104 | 8.715 | 8.715 | 8.842 | 8.700 | 8.953 | 257,474 | 8.7979 | -2.65% |
| 2022-09-13 | 0 | 11.30 | 11.30 | 11.40 | 11.30 | 11.48 | 58,000 | 659,240 | 11.366 | 8.953 | 8.953 | 9.032 | 8.953 | 9.096 | 73,203 | 9.0056 | -0.70% |
| 2022-09-09 | 0 | 11.56 | 11.48 | 11.56 | 11.46 | 11.58 | 199,242 | 2,294,613 | 11.517 | 9.017 | 8.954 | 9.017 | 8.939 | 9.032 | 255,446 | 8.9828 | -1.20% |
| 2022-09-08 | 0 | 11.70 | 11.64 | 11.70 | 11.24 | 11.78 | 442,000 | 5,138,120 | 11.625 | 9.126 | 9.079 | 9.126 | 8.767 | 9.188 | 566,684 | 9.0670 | 4.46% |
| 2022-09-07 | 0 | 11.20 | 11.10 | 11.20 | 11.10 | 11.20 | 74,341 | 829,508 | 11.158 | 8.736 | 8.658 | 8.736 | 8.658 | 8.736 | 95,312 | 8.7031 | -0.88% |
| 2022-09-06 | 0 | 11.30 | 11.14 | 11.30 | 11.10 | 11.32 | 140,000 | 1,577,120 | 11.265 | 8.814 | 8.689 | 8.814 | 8.658 | 8.829 | 179,493 | 8.7865 | 1.99% |
| 2022-09-05 | 0 | 11.08 | 11.08 | 11.18 | 11.08 | 11.24 | 53,592 | 597,282 | 11.145 | 8.642 | 8.642 | 8.720 | 8.642 | 8.767 | 68,710 | 8.6928 | -0.36% |
| 2022-09-02 | 0 | 11.12 | 11.12 | 11.38 | 11.12 | 11.46 | 72,000 | 818,560 | 11.369 | 8.673 | 8.673 | 8.876 | 8.673 | 8.939 | 92,310 | 8.8675 | -1.42% |
| 2022-09-01 | 0 | 11.28 | 11.20 | 11.26 | 11.22 | 11.28 | 74,000 | 831,760 | 11.240 | 8.798 | 8.736 | 8.783 | 8.751 | 8.798 | 94,875 | 8.7669 | 0.18% |
| 2022-08-31 | 0 | 11.26 | 11.18 | 11.26 | 11.00 | 11.26 | 178,000 | 1,989,440 | 11.177 | 8.783 | 8.720 | 8.783 | 8.580 | 8.783 | 228,212 | 8.7175 | 0.54% |
| 2022-08-30 | 0 | 11.20 | 11.14 | 11.32 | 11.06 | 11.26 | 102,496 | 1,139,496 | 11.117 | 8.736 | 8.689 | 8.829 | 8.627 | 8.783 | 131,409 | 8.6714 | 0.72% |
| 2022-08-29 | 0 | 11.12 | 11.10 | 11.12 | 11.08 | 11.30 | 108,000 | 1,204,520 | 11.153 | 8.673 | 8.658 | 8.673 | 8.642 | 8.814 | 138,466 | 8.6990 | -1.94% |
| 2022-08-26 | 0 | 11.34 | 11.32 | 11.34 | 11.26 | 11.48 | 229,077 | 2,591,564 | 11.313 | 8.845 | 8.829 | 8.845 | 8.783 | 8.954 | 293,697 | 8.8239 | 0.35% |
| 2022-08-25 | 0 | 11.30 | 11.24 | 11.30 | 11.22 | 11.58 | 177,771 | 2,007,364 | 11.292 | 8.814 | 8.767 | 8.814 | 8.751 | 9.032 | 227,918 | 8.8074 | 0.36% |
| 2022-08-24 | 0 | 11.26 | 11.24 | 11.26 | 11.22 | 11.30 | 206,000 | 2,317,080 | 11.248 | 8.783 | 8.767 | 8.783 | 8.751 | 8.814 | 264,111 | 8.7731 | 0.18% |
| 2022-08-23 | 0 | 11.24 | 11.24 | 11.32 | 11.24 | 11.26 | 124,009 | 1,394,220 | 11.243 | 8.767 | 8.767 | 8.829 | 8.767 | 8.783 | 158,991 | 8.7692 | -0.18% |
| 2022-08-22 | 0 | 11.26 | 11.26 | 11.34 | 11.22 | 11.34 | 84,771 | 955,773 | 11.275 | 8.783 | 8.783 | 8.845 | 8.751 | 8.845 | 108,684 | 8.7941 | -0.18% |
| 2022-08-19 | 0 | 11.28 | 11.26 | 11.30 | 11.22 | 11.36 | 120,000 | 1,354,080 | 11.284 | 8.798 | 8.783 | 8.814 | 8.751 | 8.861 | 153,851 | 8.8013 | 0.36% |
| 2022-08-18 | 0 | 11.24 | 11.24 | 11.28 | 11.24 | 11.46 | 569,292 | 6,434,698 | 11.303 | 8.767 | 8.767 | 8.798 | 8.767 | 8.939 | 729,884 | 8.8161 | -1.06% |
| 2022-08-17 | 0 | 11.36 | 11.36 | 11.40 | 11.32 | 11.56 | 482,238 | 5,494,203 | 11.393 | 8.861 | 8.861 | 8.892 | 8.829 | 9.017 | 618,272 | 8.8864 | -1.56% |
| 2022-08-16 | 0 | 11.54 | 11.44 | 11.54 | 11.42 | 11.84 | 1,154,198 | 13,385,673 | 11.597 | 9.001 | 8.923 | 9.001 | 8.907 | 9.235 | 1,479,786 | 9.0457 | -1.03% |
| 2022-08-15 | 0 | 11.66 | 11.66 | 11.74 | 11.66 | 11.88 | 164,000 | 1,928,582 | 11.760 | 9.095 | 9.095 | 9.157 | 9.095 | 9.266 | 210,263 | 9.1722 | -1.19% |
| 2022-08-12 | 0 | 11.80 | 11.76 | 11.80 | 11.76 | 11.88 | 298,769 | 3,531,272 | 11.819 | 9.204 | 9.173 | 9.204 | 9.173 | 9.266 | 383,049 | 9.2189 | 0.34% |
| 2022-08-11 | 0 | 11.76 | 11.76 | 11.82 | 11.76 | 11.94 | 357,438 | 4,227,699 | 11.828 | 9.173 | 9.173 | 9.219 | 9.173 | 9.313 | 458,268 | 9.2254 | -0.17% |
| 2022-08-10 | 0 | 11.78 | 11.78 | 11.80 | 11.74 | 11.88 | 426,009 | 5,031,704 | 11.811 | 9.188 | 9.188 | 9.204 | 9.157 | 9.266 | 546,182 | 9.2125 | -0.51% |
| 2022-08-09 | 0 | 11.84 | 11.80 | 11.84 | 11.74 | 11.90 | 350,542 | 4,156,133 | 11.856 | 9.235 | 9.204 | 9.235 | 9.157 | 9.282 | 449,426 | 9.2476 | -0.50% |
| 2022-08-08 | 0 | 11.90 | 11.88 | 11.94 | 11.78 | 11.96 | 55,253 | 655,974 | 11.872 | 9.282 | 9.266 | 9.313 | 9.188 | 9.329 | 70,839 | 9.2600 | -0.83% |
| 2022-08-05 | 0 | 12.00 | 11.88 | 12.00 | 11.78 | 12.00 | 223,227 | 2,654,626 | 11.892 | 9.360 | 9.266 | 9.360 | 9.188 | 9.360 | 286,197 | 9.2755 | 2.04% |
| 2022-08-04 | 0 | 11.76 | 11.76 | 11.86 | 11.70 | 12.00 | 483,193 | 5,688,003 | 11.772 | 9.173 | 9.173 | 9.251 | 9.126 | 9.360 | 619,497 | 9.1816 | -1.18% |
| 2022-08-03 | 0 | 11.90 | 11.86 | 11.90 | 11.72 | 12.00 | 182,081 | 2,165,812 | 11.895 | 9.282 | 9.251 | 9.282 | 9.141 | 9.360 | 233,444 | 9.2776 | 1.19% |
| 2022-08-02 | 0 | 11.76 | 11.74 | 11.86 | 11.70 | 12.00 | 233,000 | 2,756,420 | 11.830 | 9.173 | 9.157 | 9.251 | 9.126 | 9.360 | 298,727 | 9.2272 | -1.84% |
| 2022-08-01 | 0 | 11.98 | 11.92 | 12.06 | 11.90 | 12.10 | 356,000 | 4,269,760 | 11.994 | 9.344 | 9.297 | 9.407 | 9.282 | 9.438 | 456,424 | 9.3548 | 0.00% |
| 2022-07-29 | 0 | 11.98 | 11.96 | 12.00 | 11.96 | 12.26 | 267,000 | 3,205,700 | 12.006 | 9.344 | 9.329 | 9.360 | 9.329 | 9.563 | 342,318 | 9.3647 | -1.48% |
| 2022-07-28 | 0 | 12.16 | 12.12 | 12.18 | 12.08 | 12.24 | 126,000 | 1,531,200 | 12.152 | 9.485 | 9.453 | 9.500 | 9.422 | 9.547 | 161,543 | 9.4786 | -0.16% |
| 2022-07-27 | 0 | 12.18 | 12.16 | 12.26 | 12.10 | 12.28 | 86,000 | 1,049,200 | 12.200 | 9.500 | 9.485 | 9.563 | 9.438 | 9.578 | 110,260 | 9.5157 | 0.16% |
| 2022-07-26 | 0 | 12.16 | 12.14 | 12.22 | 12.10 | 12.28 | 110,000 | 1,339,840 | 12.180 | 9.485 | 9.469 | 9.531 | 9.438 | 9.578 | 141,030 | 9.5004 | -0.98% |
| 2022-07-25 | 0 | 12.28 | 12.02 | 12.28 | 12.06 | 12.28 | 58,000 | 703,720 | 12.133 | 9.578 | 9.375 | 9.578 | 9.407 | 9.578 | 74,361 | 9.4635 | 1.15% |
| 2022-07-22 | 0 | 12.14 | 12.14 | 12.18 | 12.12 | 12.20 | 60,040 | 728,932 | 12.141 | 9.469 | 9.469 | 9.500 | 9.453 | 9.516 | 76,977 | 9.4695 | -0.98% |
| 2022-07-21 | 0 | 12.26 | 12.24 | 12.26 | 12.22 | 12.30 | 66,000 | 808,800 | 12.255 | 9.563 | 9.547 | 9.563 | 9.531 | 9.594 | 84,618 | 9.5583 | 1.16% |
| 2022-07-20 | 0 | 12.12 | 12.10 | 12.30 | 12.12 | 12.38 | 230,711 | 2,833,728 | 12.283 | 9.453 | 9.438 | 9.594 | 9.453 | 9.656 | 295,792 | 9.5801 | -0.82% |
| 2022-07-19 | 0 | 12.22 | 12.22 | 12.28 | 12.12 | 12.30 | 68,000 | 832,480 | 12.242 | 9.531 | 9.531 | 9.578 | 9.453 | 9.594 | 87,182 | 9.5487 | -0.65% |
| 2022-07-18 | 0 | 12.30 | 12.28 | 12.40 | 12.22 | 12.76 | 695,052 | 8,693,629 | 12.508 | 9.594 | 9.578 | 9.672 | 9.531 | 9.953 | 891,119 | 9.7559 | 0.00% |
| 2022-07-15 | 0 | 12.30 | 12.20 | 12.30 | 11.90 | 12.64 | 1,272,000 | 15,468,000 | 12.160 | 9.594 | 9.516 | 9.594 | 9.282 | 9.859 | 1,630,818 | 9.4848 | 3.19% |
| 2022-07-14 | 0 | 11.92 | 11.90 | 11.94 | 11.82 | 11.94 | 260,000 | 3,090,560 | 11.887 | 9.297 | 9.282 | 9.313 | 9.219 | 9.313 | 333,343 | 9.2714 | 0.17% |
| 2022-07-13 | 0 | 11.90 | 11.88 | 11.90 | 11.90 | 12.10 | 166,000 | 1,986,440 | 11.967 | 9.282 | 9.266 | 9.282 | 9.282 | 9.438 | 212,827 | 9.3336 | -1.16% |
| 2022-07-12 | 0 | 12.04 | 12.04 | 12.06 | 12.02 | 12.12 | 282,000 | 3,398,200 | 12.050 | 9.391 | 9.391 | 9.407 | 9.375 | 9.453 | 361,549 | 9.3990 | -0.99% |
| 2022-07-11 | 0 | 12.16 | 12.14 | 12.16 | 12.04 | 12.18 | 160,000 | 1,941,920 | 12.137 | 9.485 | 9.469 | 9.485 | 9.391 | 9.500 | 205,134 | 9.4666 | -0.33% |
| 2022-07-08 | 0 | 12.20 | 12.18 | 12.20 | 12.14 | 12.26 | 190,064 | 2,316,783 | 12.189 | 9.516 | 9.500 | 9.516 | 9.469 | 9.563 | 243,679 | 9.5075 | 0.16% |
| 2022-07-07 | 0 | 12.18 | 12.06 | 12.20 | 11.90 | 12.20 | 205,000 | 2,470,980 | 12.054 | 9.500 | 9.407 | 9.516 | 9.282 | 9.516 | 262,828 | 9.4015 | 0.83% |
| 2022-07-06 | 0 | 12.08 | 12.04 | 12.10 | 11.96 | 12.20 | 256,080 | 3,084,536 | 12.045 | 9.422 | 9.391 | 9.438 | 9.329 | 9.516 | 328,318 | 9.3950 | -0.98% |
| 2022-07-05 | 0 | 12.20 | 12.20 | 12.26 | 12.14 | 12.26 | 182,681 | 2,229,327 | 12.203 | 9.516 | 9.516 | 9.563 | 9.469 | 9.563 | 234,213 | 9.5184 | 0.33% |
| 2022-07-04 | 0 | 12.16 | 12.16 | 12.22 | 12.14 | 12.42 | 268,944 | 3,295,270 | 12.253 | 9.485 | 9.485 | 9.531 | 9.469 | 9.687 | 344,810 | 9.5568 | -3.65% |
| 2022-06-30 | 0 | 12.62 | 12.62 | 12.70 | 12.16 | 12.74 | 1,430,756 | 17,979,913 | 12.567 | 9.843 | 9.843 | 9.906 | 9.485 | 9.937 | 1,834,358 | 9.8017 | 2.60% |
| 2022-06-29 | 0 | 12.30 | 12.30 | 12.34 | 11.90 | 12.34 | 2,108,001 | 25,678,112 | 12.181 | 9.594 | 9.594 | 9.625 | 9.282 | 9.625 | 2,702,647 | 9.5011 | 2.16% |
| 2022-06-28 | 0 | 12.04 | 12.02 | 12.04 | 11.80 | 12.08 | 1,025,000 | 12,190,260 | 11.893 | 9.391 | 9.375 | 9.391 | 9.204 | 9.422 | 1,314,142 | 9.2762 | 0.33% |
| 2022-06-27 | 0 | 12.00 | 12.00 | 12.06 | 11.80 | 12.18 | 1,982,000 | 23,894,820 | 12.056 | 9.360 | 9.360 | 9.407 | 9.204 | 9.500 | 2,541,102 | 9.4033 | 2.56% |
| 2022-06-24 | 0 | 11.70 | 11.70 | 11.72 | 11.44 | 11.76 | 234,000 | 2,722,640 | 11.635 | 9.126 | 9.126 | 9.141 | 8.923 | 9.173 | 300,009 | 9.0752 | 1.74% |
| 2022-06-23 | 0 | 11.50 | 11.50 | 11.58 | 11.42 | 11.58 | 186,000 | 2,142,680 | 11.520 | 8.970 | 8.970 | 9.032 | 8.907 | 9.032 | 238,469 | 8.9852 | 0.70% |
| 2022-06-22 | 0 | 11.42 | 11.40 | 11.42 | 11.30 | 11.64 | 398,042 | 4,568,449 | 11.477 | 8.907 | 8.892 | 8.907 | 8.814 | 9.079 | 510,326 | 8.9520 | -1.72% |
| 2022-06-21 | 0 | 11.62 | 11.62 | 11.66 | 11.62 | 11.80 | 466,000 | 5,453,960 | 11.704 | 9.063 | 9.063 | 9.095 | 9.063 | 9.204 | 597,454 | 9.1287 | -0.85% |
| 2022-06-20 | 0 | 11.72 | 11.70 | 11.72 | 11.70 | 11.80 | 594,000 | 7,002,400 | 11.789 | 9.141 | 9.126 | 9.141 | 9.126 | 9.204 | 761,561 | 9.1948 | -1.01% |
| 2022-06-17 | 0 | 11.84 | 11.80 | 11.84 | 11.52 | 11.88 | 1,053,000 | 12,424,160 | 11.799 | 9.235 | 9.204 | 9.235 | 8.985 | 9.266 | 1,350,041 | 9.2028 | 0.68% |
| 2022-06-16 | 0 | 11.76 | 11.68 | 11.76 | 11.68 | 11.96 | 391,400 | 4,627,528 | 11.823 | 9.173 | 9.110 | 9.173 | 9.110 | 9.329 | 501,810 | 9.2217 | -0.17% |
| 2022-06-15 | 0 | 11.78 | 11.78 | 11.86 | 11.66 | 11.84 | 184,425 | 2,169,755 | 11.765 | 9.188 | 9.188 | 9.251 | 9.095 | 9.235 | 236,449 | 9.1764 | 0.34% |
| 2022-06-14 | 0 | 11.74 | 11.72 | 11.76 | 11.60 | 11.76 | 138,000 | 1,612,000 | 11.681 | 9.157 | 9.141 | 9.173 | 9.048 | 9.173 | 176,928 | 9.1110 | 0.00% |
| 2022-06-13 | 0 | 11.74 | 11.70 | 11.78 | 11.70 | 11.90 | 336,000 | 3,949,440 | 11.754 | 9.157 | 9.126 | 9.188 | 9.126 | 9.282 | 430,782 | 9.1681 | -1.51% |
| 2022-06-10 | 0 | 11.92 | 11.92 | 11.96 | 11.92 | 12.10 | 257,333 | 3,085,796 | 11.991 | 9.297 | 9.297 | 9.329 | 9.297 | 9.438 | 329,924 | 9.3530 | -1.49% |
| 2022-06-09 | 0 | 12.10 | 12.10 | 12.16 | 12.10 | 12.26 | 146,300 | 1,775,328 | 12.135 | 9.438 | 9.438 | 9.485 | 9.438 | 9.563 | 187,570 | 9.4649 | -0.17% |
| 2022-06-08 | 0 | 12.12 | 12.10 | 12.12 | 12.12 | 12.32 | 284,040 | 3,468,110 | 12.210 | 9.453 | 9.438 | 9.453 | 9.453 | 9.609 | 364,165 | 9.5235 | 0.17% |
| 2022-06-07 | 0 | 12.10 | 12.10 | 12.12 | 12.10 | 12.34 | 192,001 | 2,347,632 | 12.227 | 9.438 | 9.438 | 9.453 | 9.438 | 9.625 | 246,163 | 9.5369 | -1.47% |
| 2022-06-06 | 0 | 12.28 | 12.26 | 12.28 | 12.18 | 12.30 | 190,325 | 2,329,245 | 12.238 | 9.578 | 9.563 | 9.578 | 9.500 | 9.594 | 244,014 | 9.5455 | 0.66% |
| 2022-06-02 | 0 | 12.20 | 12.16 | 12.24 | 12.10 | 12.40 | 282,000 | 3,465,472 | 12.289 | 9.516 | 9.485 | 9.547 | 9.438 | 9.672 | 361,549 | 9.5851 | 0.99% |
| 2022-06-01 | 0 | 12.08 | 12.08 | 12.14 | 12.04 | 12.42 | 258,580 | 3,154,008 | 12.197 | 9.422 | 9.422 | 9.469 | 9.391 | 9.687 | 331,523 | 9.5137 | -2.27% |
| 2022-05-31 | 0 | 12.36 | 12.36 | 12.42 | 12.08 | 12.48 | 1,576,000 | 19,515,040 | 12.383 | 9.641 | 9.641 | 9.687 | 9.422 | 9.734 | 2,020,574 | 9.6582 | 2.32% |
| 2022-05-30 | 0 | 12.08 | 12.02 | 12.08 | 11.90 | 12.12 | 672,000 | 8,106,560 | 12.063 | 9.422 | 9.375 | 9.422 | 9.282 | 9.453 | 861,564 | 9.4091 | 2.20% |
| 2022-05-27 | 0 | 11.82 | 11.78 | 11.82 | 11.68 | 11.88 | 278,000 | 3,279,440 | 11.797 | 9.219 | 9.188 | 9.219 | 9.110 | 9.266 | 356,421 | 9.2010 | 1.90% |
| 2022-05-26 | 0 | 11.60 | 11.58 | 11.66 | 11.46 | 11.88 | 856,000 | 9,949,040 | 11.623 | 9.048 | 9.032 | 9.095 | 8.939 | 9.266 | 1,097,469 | 9.0654 | -2.68% |
| 2022-05-25 | 0 | 11.92 | 11.92 | 11.96 | 11.90 | 12.02 | 294,000 | 3,513,400 | 11.950 | 9.297 | 9.297 | 9.329 | 9.282 | 9.375 | 376,934 | 9.3210 | -0.83% |
| 2022-05-24 | 0 | 12.02 | 12.00 | 12.02 | 12.00 | 12.18 | 166,040 | 2,003,164 | 12.064 | 9.375 | 9.360 | 9.375 | 9.360 | 9.500 | 212,878 | 9.4099 | -1.48% |
| 2022-05-23 | 0 | 12.20 | 12.14 | 12.20 | 12.12 | 12.20 | 364,020 | 4,431,520 | 12.174 | 9.516 | 9.469 | 9.516 | 9.453 | 9.516 | 466,706 | 9.4953 | 0.33% |
| 2022-05-20 | 0 | 12.16 | 12.16 | 12.18 | 12.10 | 12.20 | 594,000 | 7,230,560 | 12.173 | 9.485 | 9.485 | 9.500 | 9.438 | 9.516 | 761,561 | 9.4944 | 1.33% |
| 2022-05-19 | 0 | 12.00 | 11.98 | 12.00 | 11.90 | 12.20 | 864,000 | 10,333,760 | 11.960 | 9.360 | 9.344 | 9.360 | 9.282 | 9.516 | 1,107,726 | 9.3288 | -2.44% |
| 2022-05-18 | 0 | 12.30 | 12.30 | 12.32 | 12.22 | 12.32 | 408,000 | 5,016,560 | 12.295 | 9.594 | 9.594 | 9.609 | 9.531 | 9.609 | 523,093 | 9.5902 | 0.65% |
| 2022-05-17 | 0 | 12.22 | 12.22 | 12.26 | 12.22 | 12.42 | 312,000 | 3,837,600 | 12.300 | 9.531 | 9.531 | 9.563 | 9.531 | 9.687 | 400,012 | 9.5937 | 0.16% |
| 2022-05-16 | 0 | 12.20 | 12.20 | 12.24 | 12.12 | 12.50 | 810,000 | 9,933,160 | 12.263 | 9.516 | 9.516 | 9.547 | 9.453 | 9.750 | 1,038,493 | 9.5650 | -1.45% |
| 2022-05-13 | 0 | 12.38 | 12.36 | 12.38 | 12.34 | 12.50 | 386,000 | 4,781,880 | 12.388 | 9.656 | 9.641 | 9.656 | 9.625 | 9.750 | 494,887 | 9.6626 | -0.16% |
| 2022-05-12 | 0 | 12.40 | 12.38 | 12.40 | 12.28 | 12.48 | 634,000 | 7,850,960 | 12.383 | 9.672 | 9.656 | 9.672 | 9.578 | 9.734 | 812,845 | 9.6586 | -0.48% |
| 2022-05-11 | 0 | 12.46 | 12.46 | 12.50 | 12.28 | 12.52 | 514,469 | 6,396,281 | 12.433 | 9.719 | 9.719 | 9.750 | 9.578 | 9.765 | 659,596 | 9.6973 | 0.16% |
| 2022-05-10 | 0 | 12.44 | 12.36 | 12.44 | 12.12 | 12.46 | 366,055 | 4,497,758 | 12.287 | 9.703 | 9.641 | 9.703 | 9.453 | 9.719 | 469,315 | 9.5837 | -0.48% |
| 2022-05-06 | 0 | 12.50 | 12.50 | 12.52 | 12.50 | 12.68 | 397,149 | 4,988,709 | 12.561 | 9.750 | 9.750 | 9.765 | 9.750 | 9.890 | 509,181 | 9.7975 | -3.10% |
| 2022-05-05 | 0 | 12.90 | 12.90 | 12.92 | 12.90 | 12.98 | 412,954 | 5,335,992 | 12.922 | 10.06 | 10.06 | 10.08 | 10.06 | 10.12 | 529,444 | 10.078 | 0.31% |
| 2022-05-04 | 0 | 12.86 | 12.86 | 12.88 | 12.74 | 12.96 | 304,000 | 3,901,400 | 12.834 | 10.03 | 10.03 | 10.05 | 9.937 | 10.11 | 389,755 | 10.010 | 0.78% |
| 2022-05-03 | 0 | 12.76 | 12.70 | 12.76 | 12.12 | 12.86 | 328,240 | 4,145,809 | 12.630 | 9.953 | 9.906 | 9.953 | 9.453 | 10.03 | 420,833 | 9.8514 | 3.07% |
| 2022-04-29 | 0 | 12.38 | 12.38 | 12.54 | 12.36 | 12.62 | 508,917 | 6,346,682 | 12.471 | 9.656 | 9.656 | 9.781 | 9.641 | 9.843 | 652,477 | 9.7271 | -1.28% |
| 2022-04-28 | 0 | 12.54 | 12.52 | 12.54 | 12.32 | 12.58 | 266,000 | 3,308,840 | 12.439 | 9.781 | 9.765 | 9.781 | 9.609 | 9.812 | 341,036 | 9.7023 | 0.97% |
| 2022-04-27 | 0 | 12.42 | 12.40 | 12.42 | 12.10 | 12.50 | 486,000 | 5,983,680 | 12.312 | 9.687 | 9.672 | 9.687 | 9.438 | 9.750 | 623,096 | 9.6031 | 1.14% |
| 2022-04-26 | 0 | 12.28 | 12.28 | 12.32 | 12.28 | 12.88 | 604,039 | 7,519,007 | 12.448 | 9.578 | 9.578 | 9.609 | 9.578 | 10.05 | 774,432 | 9.7091 | -2.54% |
| 2022-04-25 | 0 | 12.60 | 12.50 | 12.60 | 12.50 | 12.70 | 1,200,000 | 15,102,880 | 12.586 | 9.828 | 9.750 | 9.828 | 9.750 | 9.906 | 1,538,508 | 9.8166 | 0.16% |
| 2022-04-22 | 0 | 12.58 | 12.58 | 12.66 | 12.30 | 12.78 | 618,000 | 7,778,240 | 12.586 | 9.812 | 9.812 | 9.875 | 9.594 | 9.968 | 792,332 | 9.8169 | -1.56% |
| 2022-04-21 | 0 | 12.78 | 12.74 | 12.78 | 12.70 | 13.06 | 194,000 | 2,485,160 | 12.810 | 9.968 | 9.937 | 9.968 | 9.906 | 10.19 | 248,725 | 9.9916 | -0.78% |
| 2022-04-20 | 0 | 12.88 | 12.86 | 12.92 | 12.84 | 13.28 | 522,000 | 6,787,880 | 13.004 | 10.05 | 10.03 | 10.08 | 10.01 | 10.36 | 669,251 | 10.143 | -2.28% |
| 2022-04-19 | 0 | 13.18 | 13.14 | 13.28 | 13.08 | 13.58 | 662,000 | 8,795,120 | 13.286 | 10.28 | 10.25 | 10.36 | 10.20 | 10.59 | 848,744 | 10.363 | -0.45% |
| 2022-04-14 | 0 | 13.24 | 13.24 | 13.34 | 12.80 | 13.38 | 1,118,000 | 14,676,360 | 13.127 | 10.33 | 10.33 | 10.40 | 9.984 | 10.44 | 1,433,377 | 10.239 | 4.25% |
| 2022-04-13 | 0 | 12.70 | 12.68 | 12.70 | 12.62 | 12.86 | 519,531 | 6,606,730 | 12.717 | 9.906 | 9.890 | 9.906 | 9.843 | 10.03 | 666,085 | 9.9187 | -0.47% |
| 2022-04-12 | 0 | 12.76 | 12.72 | 12.76 | 12.36 | 12.90 | 866,000 | 10,945,500 | 12.639 | 9.953 | 9.921 | 9.953 | 9.641 | 10.06 | 1,110,290 | 9.8582 | 0.95% |
| 2022-04-11 | 0 | 12.64 | 12.62 | 12.66 | 12.60 | 13.40 | 980,000 | 12,574,000 | 12.831 | 9.859 | 9.843 | 9.875 | 9.828 | 10.45 | 1,256,448 | 10.008 | -4.24% |
| 2022-04-08 | 0 | 13.20 | 13.14 | 13.20 | 12.80 | 13.20 | 642,038 | 8,356,851 | 13.016 | 10.30 | 10.25 | 10.30 | 9.984 | 10.30 | 823,150 | 10.152 | 2.33% |
| 2022-04-07 | 0 | 12.90 | 12.90 | 12.94 | 12.90 | 13.90 | 1,974,000 | 26,067,040 | 13.205 | 10.06 | 10.06 | 10.09 | 10.06 | 10.84 | 2,530,845 | 10.300 | -6.39% |
| 2022-04-06 | 0 | 13.78 | 13.76 | 13.78 | 13.18 | 13.86 | 2,387,373 | 32,519,433 | 13.621 | 10.75 | 10.73 | 10.75 | 10.28 | 10.81 | 3,060,827 | 10.624 | 3.77% |
| 2022-04-04 | 0 | 13.28 | 13.22 | 13.28 | 12.98 | 13.28 | 498,000 | 6,567,000 | 13.187 | 10.36 | 10.31 | 10.36 | 10.12 | 10.36 | 638,481 | 10.285 | 2.31% |
| 2022-04-01 | 0 | 12.98 | 12.96 | 13.02 | 12.82 | 13.02 | 238,000 | 3,080,740 | 12.944 | 10.12 | 10.11 | 10.16 | 9.999 | 10.16 | 305,137 | 10.096 | -0.92% |
| 2022-03-31 | 0 | 13.10 | 13.04 | 13.10 | 13.00 | 13.22 | 426,000 | 5,572,160 | 13.080 | 10.22 | 10.17 | 10.22 | 10.14 | 10.31 | 546,170 | 10.202 | -0.91% |
| 2022-03-30 | 0 | 13.22 | 13.22 | 13.24 | 12.80 | 13.24 | 1,723,000 | 22,561,160 | 13.094 | 10.31 | 10.31 | 10.33 | 9.984 | 10.33 | 2,209,041 | 10.213 | 3.12% |
| 2022-03-29 | 0 | 12.82 | 12.82 | 12.86 | 12.46 | 12.86 | 3,508,000 | 44,760,020 | 12.759 | 9.999 | 9.999 | 10.03 | 9.719 | 10.03 | 4,497,571 | 9.9520 | 2.23% |
| 2022-03-28 | 0 | 12.54 | 12.54 | 12.58 | 12.24 | 12.60 | 538,770 | 6,710,400 | 12.455 | 9.781 | 9.781 | 9.812 | 9.547 | 9.828 | 690,752 | 9.7146 | 0.97% |
| 2022-03-25 | 0 | 12.42 | 12.30 | 12.42 | 12.30 | 12.54 | 380,000 | 4,714,560 | 12.407 | 9.687 | 9.594 | 9.687 | 9.594 | 9.781 | 487,194 | 9.6770 | -0.48% |
| 2022-03-24 | 0 | 12.48 | 12.44 | 12.50 | 12.24 | 12.50 | 684,000 | 8,475,820 | 12.392 | 9.734 | 9.703 | 9.750 | 9.547 | 9.750 | 876,949 | 9.6651 | 0.97% |
| 2022-03-23 | 0 | 12.36 | 12.28 | 12.36 | 12.22 | 12.80 | 1,756,000 | 21,862,080 | 12.450 | 9.641 | 9.578 | 9.641 | 9.531 | 9.984 | 2,251,350 | 9.7107 | -3.29% |
| 2022-03-22 | 0 | 12.78 | 12.78 | 12.80 | 12.68 | 13.10 | 1,166,000 | 15,001,520 | 12.866 | 9.968 | 9.968 | 9.984 | 9.890 | 10.22 | 1,494,917 | 10.035 | -1.69% |
| 2022-03-21 | 0 | 13.00 | 12.98 | 13.00 | 12.50 | 13.20 | 2,124,074 | 27,442,401 | 12.920 | 10.14 | 10.12 | 10.14 | 9.750 | 10.30 | 2,723,254 | 10.077 | 6.38% |
| 2022-03-18 | 0 | 12.22 | 12.22 | 12.24 | 12.16 | 12.50 | 2,149,256 | 26,433,108 | 12.299 | 9.531 | 9.531 | 9.547 | 9.485 | 9.750 | 2,755,539 | 9.5927 | -1.13% |
| 2022-03-17 | 0 | 12.36 | 12.30 | 12.36 | 12.00 | 12.60 | 1,526,000 | 18,686,480 | 12.245 | 9.641 | 9.594 | 9.641 | 9.360 | 9.828 | 1,956,469 | 9.5511 | 1.15% |
| 2022-03-16 | 0 | 12.22 | 12.20 | 12.22 | 10.88 | 12.38 | 1,277,452 | 14,858,452 | 11.631 | 9.531 | 9.516 | 9.531 | 8.486 | 9.656 | 1,637,808 | 9.0722 | 14.21% |
| 2022-03-15 | 0 | 10.70 | 10.70 | 10.80 | 10.58 | 11.42 | 1,338,601 | 14,610,338 | 10.915 | 8.346 | 8.346 | 8.424 | 8.252 | 8.907 | 1,716,207 | 8.5132 | -6.30% |
| 2022-03-14 | 0 | 11.42 | 11.42 | 11.44 | 11.42 | 11.82 | 796,253 | 9,156,114 | 11.499 | 8.907 | 8.907 | 8.923 | 8.907 | 9.219 | 1,020,868 | 8.9690 | -3.71% |
| 2022-03-11 | 0 | 11.86 | 11.80 | 11.86 | 11.68 | 11.90 | 486,000 | 5,725,240 | 11.780 | 9.251 | 9.204 | 9.251 | 9.110 | 9.282 | 623,096 | 9.1884 | -0.17% |
| 2022-03-10 | 0 | 11.88 | 11.80 | 11.88 | 11.74 | 11.90 | 592,000 | 6,995,040 | 11.816 | 9.266 | 9.204 | 9.266 | 9.157 | 9.282 | 758,997 | 9.2162 | 1.37% |
| 2022-03-09 | 0 | 11.72 | 11.70 | 11.72 | 11.70 | 11.90 | 443,490 | 5,216,272 | 11.762 | 9.141 | 9.126 | 9.141 | 9.126 | 9.282 | 568,594 | 9.1740 | -1.01% |
| 2022-03-08 | 0 | 11.84 | 11.82 | 11.84 | 11.82 | 12.18 | 714,000 | 8,512,080 | 11.922 | 9.235 | 9.219 | 9.235 | 9.219 | 9.500 | 915,412 | 9.2986 | -0.84% |
| 2022-03-07 | 0 | 11.94 | 11.90 | 11.94 | 11.70 | 12.02 | 710,082 | 8,436,382 | 11.881 | 9.313 | 9.282 | 9.313 | 9.126 | 9.375 | 910,389 | 9.2668 | -0.67% |
| 2022-03-04 | 0 | 12.02 | 12.02 | 12.08 | 12.02 | 12.30 | 608,000 | 7,384,280 | 12.145 | 9.375 | 9.375 | 9.422 | 9.375 | 9.594 | 779,511 | 9.4730 | -3.38% |
| 2022-03-03 | 0 | 12.44 | 12.44 | 12.46 | 12.28 | 12.46 | 483,868 | 5,986,136 | 12.371 | 9.703 | 9.703 | 9.719 | 9.578 | 9.719 | 620,362 | 9.6494 | 1.80% |
| 2022-03-02 | 0 | 12.22 | 12.22 | 12.26 | 12.14 | 12.36 | 434,000 | 5,308,826 | 12.232 | 9.531 | 9.531 | 9.563 | 9.469 | 9.641 | 556,427 | 9.5409 | -0.16% |
| 2022-03-01 | 0 | 12.24 | 12.24 | 12.30 | 11.86 | 12.38 | 1,198,010 | 14,427,781 | 12.043 | 9.547 | 9.547 | 9.594 | 9.251 | 9.656 | 1,535,957 | 9.3934 | 2.17% |
| 2022-02-28 | 0 | 11.98 | 11.96 | 11.98 | 11.90 | 12.78 | 1,664,000 | 20,083,440 | 12.069 | 9.344 | 9.329 | 9.344 | 9.282 | 9.968 | 2,133,398 | 9.4138 | -6.41% |
| 2022-02-25 | 0 | 12.80 | 12.78 | 12.80 | 12.78 | 12.86 | 150,000 | 1,922,560 | 12.817 | 9.984 | 9.968 | 9.984 | 9.968 | 10.03 | 192,313 | 9.9970 | 0.00% |
| 2022-02-24 | 0 | 12.80 | 12.76 | 12.80 | 12.76 | 13.18 | 508,037 | 6,535,766 | 12.865 | 9.984 | 9.953 | 9.984 | 9.953 | 10.28 | 651,349 | 10.034 | -2.88% |
| 2022-02-23 | 0 | 13.18 | 13.10 | 13.18 | 12.92 | 13.26 | 690,000 | 9,059,240 | 13.129 | 10.28 | 10.22 | 10.28 | 10.08 | 10.34 | 884,642 | 10.241 | 1.70% |
| 2022-02-22 | 0 | 12.96 | 12.96 | 12.98 | 12.96 | 13.18 | 568,000 | 7,392,340 | 13.015 | 10.11 | 10.11 | 10.12 | 10.11 | 10.28 | 728,227 | 10.151 | -1.52% |
| 2022-02-21 | 0 | 13.16 | 13.14 | 13.16 | 13.08 | 13.18 | 264,000 | 3,474,720 | 13.162 | 10.26 | 10.25 | 10.26 | 10.20 | 10.28 | 338,472 | 10.266 | -0.15% |
| 2022-02-18 | 0 | 13.18 | 13.16 | 13.18 | 13.10 | 13.18 | 181,000 | 2,377,680 | 13.136 | 10.28 | 10.26 | 10.28 | 10.22 | 10.28 | 232,058 | 10.246 | 0.30% |
| 2022-02-17 | 0 | 13.14 | 13.14 | 13.16 | 13.12 | 13.20 | 289,000 | 3,810,680 | 13.186 | 10.25 | 10.25 | 10.26 | 10.23 | 10.30 | 370,524 | 10.285 | 0.00% |
| 2022-02-16 | 0 | 13.14 | 13.12 | 13.14 | 13.10 | 13.18 | 379,150 | 4,973,760 | 13.118 | 10.25 | 10.23 | 10.25 | 10.22 | 10.28 | 486,104 | 10.232 | 0.31% |
| 2022-02-15 | 0 | 13.10 | 13.08 | 13.10 | 13.06 | 13.14 | 300,005 | 3,930,644 | 13.102 | 10.22 | 10.20 | 10.22 | 10.19 | 10.25 | 384,633 | 10.219 | 0.15% |
| 2022-02-14 | 0 | 13.08 | 13.08 | 13.10 | 13.06 | 13.18 | 348,000 | 4,563,560 | 13.114 | 10.20 | 10.20 | 10.22 | 10.19 | 10.28 | 446,167 | 10.228 | -0.61% |
| 2022-02-11 | 0 | 13.16 | 13.16 | 13.18 | 13.12 | 13.20 | 706,830 | 9,302,919 | 13.161 | 10.26 | 10.26 | 10.28 | 10.23 | 10.30 | 906,220 | 10.266 | -0.15% |
| 2022-02-10 | 0 | 13.18 | 13.18 | 13.20 | 13.16 | 13.30 | 527,450 | 6,959,297 | 13.194 | 10.28 | 10.28 | 10.30 | 10.26 | 10.37 | 676,238 | 10.291 | -0.90% |
| 2022-02-09 | 0 | 13.30 | 13.20 | 13.30 | 13.16 | 13.36 | 1,358,000 | 17,932,260 | 13.205 | 10.37 | 10.30 | 10.37 | 10.26 | 10.42 | 1,741,078 | 10.300 | 0.15% |
| 2022-02-08 | 0 | 13.28 | 13.26 | 13.28 | 13.18 | 13.30 | 187,728 | 2,488,291 | 13.255 | 10.36 | 10.34 | 10.36 | 10.28 | 10.37 | 240,684 | 10.338 | 0.61% |
| 2022-02-07 | 0 | 13.20 | 13.18 | 13.20 | 13.18 | 13.30 | 844,000 | 11,152,280 | 13.214 | 10.30 | 10.28 | 10.30 | 10.28 | 10.37 | 1,082,084 | 10.306 | -0.75% |
| 2022-02-04 | 0 | 13.30 | 13.28 | 13.30 | 13.22 | 13.36 | 310,000 | 4,118,800 | 13.286 | 10.37 | 10.36 | 10.37 | 10.31 | 10.42 | 397,448 | 10.363 | 0.61% |
| 2022-01-31 | 0 | 13.22 | 13.22 | 13.24 | 13.22 | 13.34 | 176,000 | 2,331,920 | 13.250 | 10.31 | 10.31 | 10.33 | 10.31 | 10.40 | 225,648 | 10.334 | -0.60% |
| 2022-01-28 | 0 | 13.30 | 13.30 | 13.36 | 13.30 | 13.38 | 172,000 | 2,292,600 | 13.329 | 10.37 | 10.37 | 10.42 | 10.37 | 10.44 | 220,519 | 10.396 | 0.00% |
| 2022-01-27 | 0 | 13.30 | 13.30 | 13.38 | 13.30 | 13.56 | 798,000 | 10,724,930 | 13.440 | 10.37 | 10.37 | 10.44 | 10.37 | 10.58 | 1,023,108 | 10.483 | -2.21% |
| 2022-01-26 | 0 | 13.60 | 13.52 | 13.60 | 13.50 | 13.66 | 1,723,046 | 23,431,241 | 13.599 | 10.61 | 10.55 | 10.61 | 10.53 | 10.65 | 2,209,100 | 10.607 | 1.04% |
| 2022-01-25 | 0 | 13.46 | 13.42 | 13.46 | 13.40 | 13.60 | 794,000 | 10,684,920 | 13.457 | 10.50 | 10.47 | 10.50 | 10.45 | 10.61 | 1,017,979 | 10.496 | -0.74% |
| 2022-01-24 | 0 | 13.56 | 13.50 | 13.56 | 13.48 | 13.66 | 701,309 | 9,496,279 | 13.541 | 10.58 | 10.53 | 10.58 | 10.51 | 10.65 | 899,141 | 10.561 | -0.73% |
| 2022-01-21 | 0 | 13.66 | 13.66 | 13.70 | 13.64 | 13.70 | 146,412 | 2,001,917 | 13.673 | 10.65 | 10.65 | 10.69 | 10.64 | 10.69 | 187,713 | 10.665 | 0.00% |
| 2022-01-20 | 0 | 13.66 | 13.66 | 13.68 | 13.62 | 13.70 | 420,800 | 5,745,728 | 13.654 | 10.65 | 10.65 | 10.67 | 10.62 | 10.69 | 539,503 | 10.650 | 0.44% |
| 2022-01-19 | 0 | 13.60 | 13.60 | 13.62 | 13.60 | 13.72 | 236,000 | 3,219,960 | 13.644 | 10.61 | 10.61 | 10.62 | 10.61 | 10.70 | 302,573 | 10.642 | -0.29% |
| 2022-01-18 | 0 | 13.64 | 13.60 | 13.64 | 13.64 | 13.78 | 282,000 | 3,860,360 | 13.689 | 10.64 | 10.61 | 10.64 | 10.64 | 10.75 | 361,549 | 10.677 | -0.29% |
| 2022-01-17 | 0 | 13.68 | 13.68 | 13.70 | 13.64 | 13.72 | 154,000 | 2,108,120 | 13.689 | 10.67 | 10.67 | 10.69 | 10.64 | 10.70 | 197,442 | 10.677 | 0.00% |
| 2022-01-14 | 0 | 13.68 | 13.66 | 13.70 | 13.64 | 13.80 | 218,000 | 2,983,900 | 13.688 | 10.67 | 10.65 | 10.69 | 10.64 | 10.76 | 279,496 | 10.676 | 0.15% |
| 2022-01-13 | 0 | 13.66 | 13.66 | 13.68 | 13.66 | 13.80 | 144,000 | 1,968,280 | 13.669 | 10.65 | 10.65 | 10.67 | 10.65 | 10.76 | 184,621 | 10.661 | -0.29% |
| 2022-01-12 | 0 | 13.70 | 13.70 | 13.72 | 13.60 | 13.74 | 330,000 | 4,514,600 | 13.681 | 10.69 | 10.69 | 10.70 | 10.61 | 10.72 | 423,090 | 10.671 | 0.15% |
| 2022-01-11 | 0 | 13.68 | 13.68 | 13.70 | 13.52 | 13.78 | 564,129 | 7,708,899 | 13.665 | 10.67 | 10.67 | 10.69 | 10.55 | 10.75 | 723,264 | 10.658 | -0.15% |
| 2022-01-10 | 0 | 13.70 | 13.68 | 13.70 | 13.68 | 13.80 | 176,000 | 2,415,240 | 13.723 | 10.69 | 10.67 | 10.69 | 10.67 | 10.76 | 225,648 | 10.704 | 0.29% |
| 2022-01-07 | 0 | 13.66 | 13.66 | 13.74 | 13.64 | 13.82 | 256,035 | 3,506,760 | 13.696 | 10.65 | 10.65 | 10.72 | 10.64 | 10.78 | 328,260 | 10.683 | -0.15% |
| 2022-01-06 | 0 | 13.68 | 13.66 | 13.68 | 13.52 | 13.80 | 334,000 | 4,556,280 | 13.642 | 10.67 | 10.65 | 10.67 | 10.55 | 10.76 | 428,218 | 10.640 | -1.01% |
| 2022-01-05 | 0 | 13.82 | 13.66 | 13.82 | 13.66 | 14.10 | 496,320 | 6,871,430 | 13.845 | 10.78 | 10.65 | 10.78 | 10.65 | 11.00 | 636,327 | 10.799 | -1.99% |
| 2022-01-04 | 0 | 14.10 | 14.06 | 14.10 | 13.78 | 14.10 | 258,000 | 3,608,200 | 13.985 | 11.00 | 10.97 | 11.00 | 10.75 | 11.00 | 330,779 | 10.908 | 2.32% |
| 2022-01-03 | 0 | 13.78 | 13.78 | 13.82 | 13.78 | 13.90 | 124,000 | 1,715,640 | 13.836 | 10.75 | 10.75 | 10.78 | 10.75 | 10.84 | 158,979 | 10.792 | -0.86% |
| 2021-12-31 | 0 | 13.90 | 13.90 | 13.92 | 13.90 | 14.12 | 186,000 | 2,603,120 | 13.995 | 10.84 | 10.84 | 10.86 | 10.84 | 11.01 | 238,469 | 10.916 | -1.00% |
| 2021-12-30 | 0 | 14.04 | 13.98 | 14.04 | 13.94 | 14.08 | 174,101 | 2,437,433 | 14.000 | 10.95 | 10.90 | 10.95 | 10.87 | 10.98 | 223,213 | 10.920 | 0.14% |
| 2021-12-29 | 0 | 14.02 | 14.00 | 14.02 | 13.82 | 14.02 | 172,156 | 2,397,603 | 13.927 | 10.94 | 10.92 | 10.94 | 10.78 | 10.94 | 220,719 | 10.863 | 0.29% |
| 2021-12-28 | 0 | 13.98 | 13.92 | 14.00 | 13.72 | 13.98 | 202,000 | 2,801,040 | 13.867 | 10.90 | 10.86 | 10.92 | 10.70 | 10.90 | 258,982 | 10.816 | 1.01% |
| 2021-12-24 | 0 | 13.84 | 13.72 | 13.84 | 13.76 | 13.90 | 24,000 | 332,280 | 13.845 | 10.79 | 10.70 | 10.79 | 10.73 | 10.84 | 30,770 | 10.799 | 0.14% |
| 2021-12-23 | 0 | 13.82 | 13.80 | 13.82 | 13.62 | 13.82 | 62,000 | 852,520 | 13.750 | 10.78 | 10.76 | 10.78 | 10.62 | 10.78 | 79,490 | 10.725 | -0.14% |
| 2021-12-22 | 0 | 13.84 | 13.80 | 13.84 | 13.80 | 13.88 | 174,000 | 2,407,840 | 13.838 | 10.79 | 10.76 | 10.79 | 10.76 | 10.83 | 223,084 | 10.793 | 0.73% |
| 2021-12-21 | 0 | 13.74 | 13.72 | 13.74 | 13.48 | 13.74 | 226,036 | 3,076,610 | 13.611 | 10.72 | 10.70 | 10.72 | 10.51 | 10.72 | 289,798 | 10.616 | 1.93% |
| 2021-12-20 | 0 | 13.48 | 13.48 | 13.50 | 13.48 | 13.54 | 110,000 | 1,484,400 | 13.495 | 10.51 | 10.51 | 10.53 | 10.51 | 10.56 | 141,030 | 10.525 | -0.30% |
| 2021-12-17 | 0 | 13.52 | 13.52 | 13.54 | 13.52 | 13.78 | 532,000 | 7,230,840 | 13.592 | 10.55 | 10.55 | 10.56 | 10.55 | 10.75 | 682,072 | 10.601 | -1.60% |
| 2021-12-16 | 0 | 13.74 | 13.74 | 13.78 | 13.74 | 13.90 | 219,500 | 3,023,990 | 13.777 | 10.72 | 10.72 | 10.75 | 10.72 | 10.84 | 281,419 | 10.746 | -1.15% |
| 2021-12-15 | 0 | 13.90 | 13.84 | 13.90 | 13.82 | 13.96 | 96,550 | 1,338,303 | 13.861 | 10.84 | 10.79 | 10.84 | 10.78 | 10.89 | 123,786 | 10.811 | -0.71% |
| 2021-12-14 | 0 | 14.00 | 14.00 | 14.06 | 13.84 | 14.10 | 710,000 | 9,936,080 | 13.994 | 10.92 | 10.92 | 10.97 | 10.79 | 11.00 | 910,284 | 10.915 | -0.85% |
| 2021-12-13 | 0 | 14.12 | 14.10 | 14.12 | 13.80 | 14.12 | 606,995 | 8,514,676 | 14.028 | 11.01 | 11.00 | 11.01 | 10.76 | 11.01 | 778,222 | 10.941 | 1.58% |
| 2021-12-10 | 0 | 14.00 | 13.94 | 14.00 | 13.88 | 14.00 | 130,031 | 1,815,395 | 13.961 | 10.84 | 10.80 | 10.84 | 10.75 | 10.84 | 167,911 | 10.812 | 0.00% |
| 2021-12-09 | 0 | 14.00 | 14.00 | 14.02 | 13.88 | 14.04 | 302,000 | 4,222,040 | 13.980 | 10.84 | 10.84 | 10.86 | 10.75 | 10.87 | 389,977 | 10.826 | -0.28% |
| 2021-12-08 | 0 | 14.04 | 14.04 | 14.06 | 13.74 | 14.08 | 431,754 | 6,023,339 | 13.951 | 10.87 | 10.87 | 10.89 | 10.64 | 10.90 | 557,530 | 10.804 | 2.18% |
| 2021-12-07 | 0 | 13.74 | 13.74 | 13.78 | 13.64 | 13.84 | 219,515 | 3,022,829 | 13.770 | 10.64 | 10.64 | 10.67 | 10.56 | 10.72 | 283,463 | 10.664 | 0.88% |
| 2021-12-06 | 0 | 13.62 | 13.62 | 13.64 | 13.58 | 13.80 | 139,619 | 1,909,938 | 13.680 | 10.55 | 10.55 | 10.56 | 10.52 | 10.69 | 180,292 | 10.594 | -1.30% |
| 2021-12-03 | 0 | 13.80 | 13.80 | 13.84 | 13.52 | 13.86 | 494,272 | 6,783,974 | 13.725 | 10.69 | 10.69 | 10.72 | 10.47 | 10.73 | 638,260 | 10.629 | 2.07% |
| 2021-12-02 | 0 | 13.52 | 13.52 | 13.54 | 13.52 | 13.66 | 523,000 | 7,079,180 | 13.536 | 10.47 | 10.47 | 10.49 | 10.47 | 10.58 | 675,357 | 10.482 | -0.59% |
| 2021-12-01 | 0 | 13.60 | 13.60 | 13.62 | 13.60 | 13.84 | 474,448 | 6,485,886 | 13.670 | 10.53 | 10.53 | 10.55 | 10.53 | 10.72 | 612,661 | 10.586 | -0.44% |
| 2021-11-30 | 0 | 13.66 | 13.66 | 13.76 | 13.52 | 14.00 | 1,880,000 | 25,685,200 | 13.662 | 10.58 | 10.58 | 10.66 | 10.47 | 10.84 | 2,427,669 | 10.580 | -3.26% |
| 2021-11-29 | 0 | 14.12 | 14.10 | 14.12 | 13.66 | 14.20 | 1,227,619 | 17,194,668 | 14.007 | 10.93 | 10.92 | 10.93 | 10.58 | 11.00 | 1,585,241 | 10.847 | -1.26% |
| 2021-11-26 | 0 | 14.30 | 14.30 | 14.32 | 14.06 | 14.36 | 1,923,300 | 27,412,104 | 14.253 | 11.07 | 11.07 | 11.09 | 10.89 | 11.12 | 2,483,583 | 11.037 | 0.14% |
| 2021-11-25 | 0 | 14.28 | 14.26 | 14.28 | 13.76 | 14.38 | 4,155,654 | 59,216,548 | 14.250 | 11.06 | 11.04 | 11.06 | 10.66 | 11.14 | 5,366,252 | 11.035 | 3.78% |
| 2021-11-24 | 0 | 13.76 | 13.76 | 13.80 | 13.76 | 14.00 | 392,000 | 5,435,680 | 13.867 | 10.66 | 10.66 | 10.69 | 10.66 | 10.84 | 506,195 | 10.738 | -1.01% |
| 2021-11-23 | 0 | 13.90 | 13.90 | 13.96 | 13.88 | 14.00 | 286,000 | 3,979,320 | 13.914 | 10.76 | 10.76 | 10.81 | 10.75 | 10.84 | 369,316 | 10.775 | 0.14% |
| 2021-11-22 | 0 | 13.88 | 13.88 | 13.96 | 13.88 | 14.06 | 1,778,954 | 24,833,374 | 13.960 | 10.75 | 10.75 | 10.81 | 10.75 | 10.89 | 2,297,187 | 10.810 | -1.00% |
| 2021-11-19 | 0 | 14.02 | 13.92 | 14.02 | 13.82 | 14.02 | 3,676,255 | 51,158,026 | 13.916 | 10.86 | 10.78 | 10.86 | 10.70 | 10.86 | 4,747,198 | 10.776 | 0.43% |
| 2021-11-18 | 0 | 13.96 | 13.90 | 13.98 | 13.86 | 14.00 | 1,278,073 | 17,785,700 | 13.916 | 10.81 | 10.76 | 10.83 | 10.73 | 10.84 | 1,650,393 | 10.777 | 0.43% |
| 2021-11-17 | 0 | 13.90 | 13.90 | 13.92 | 13.86 | 13.98 | 214,000 | 2,976,440 | 13.909 | 10.76 | 10.76 | 10.78 | 10.73 | 10.83 | 276,341 | 10.771 | 0.14% |
| 2021-11-16 | 0 | 13.88 | 13.86 | 13.90 | 13.86 | 13.94 | 303,001 | 4,209,773 | 13.894 | 10.75 | 10.73 | 10.76 | 10.73 | 10.80 | 391,269 | 10.759 | -0.14% |
| 2021-11-15 | 0 | 13.90 | 13.90 | 14.00 | 13.88 | 14.04 | 304,000 | 4,233,200 | 13.925 | 10.76 | 10.76 | 10.84 | 10.75 | 10.87 | 392,559 | 10.784 | -0.14% |
| 2021-11-12 | 0 | 13.92 | 13.90 | 13.92 | 13.88 | 14.12 | 316,000 | 4,406,880 | 13.946 | 10.78 | 10.76 | 10.78 | 10.75 | 10.93 | 408,055 | 10.800 | -1.00% |
| 2021-11-11 | 0 | 14.06 | 14.02 | 14.08 | 13.92 | 14.12 | 260,000 | 3,634,080 | 13.977 | 10.89 | 10.86 | 10.90 | 10.78 | 10.93 | 335,742 | 10.824 | -0.85% |
| 2021-11-10 | 0 | 14.18 | 14.16 | 14.18 | 14.04 | 14.18 | 162,037 | 2,284,756 | 14.100 | 10.98 | 10.97 | 10.98 | 10.87 | 10.98 | 209,241 | 10.919 | 0.71% |
| 2021-11-09 | 0 | 14.08 | 14.08 | 14.16 | 14.08 | 14.22 | 139,246 | 1,965,976 | 14.119 | 10.90 | 10.90 | 10.97 | 10.90 | 11.01 | 179,810 | 10.934 | -0.56% |
| 2021-11-08 | 0 | 14.16 | 14.12 | 14.18 | 13.92 | 14.20 | 421,052 | 5,923,081 | 14.067 | 10.97 | 10.93 | 10.98 | 10.78 | 11.00 | 543,710 | 10.894 | 2.02% |
| 2021-11-05 | 0 | 13.88 | 13.88 | 13.98 | 13.84 | 14.10 | 367,300 | 5,116,513 | 13.930 | 10.75 | 10.75 | 10.83 | 10.72 | 10.92 | 474,299 | 10.788 | -0.72% |
| 2021-11-04 | 0 | 13.98 | 13.98 | 14.04 | 13.92 | 14.08 | 264,000 | 3,698,840 | 14.011 | 10.83 | 10.83 | 10.87 | 10.78 | 10.90 | 340,907 | 10.850 | 0.00% |
| 2021-11-03 | 0 | 13.98 | 13.90 | 13.98 | 13.84 | 14.00 | 443,359 | 6,174,922 | 13.928 | 10.83 | 10.76 | 10.83 | 10.72 | 10.84 | 572,515 | 10.786 | 1.01% |
| 2021-11-02 | 0 | 13.84 | 13.82 | 13.84 | 13.84 | 14.00 | 262,114 | 3,644,697 | 13.905 | 10.72 | 10.70 | 10.72 | 10.72 | 10.84 | 338,471 | 10.768 | -0.72% |
| 2021-11-01 | 0 | 13.94 | 13.94 | 14.06 | 13.92 | 14.20 | 418,382 | 5,882,410 | 14.060 | 10.80 | 10.80 | 10.89 | 10.78 | 11.00 | 540,262 | 10.888 | -1.83% |
| 2021-10-29 | 0 | 14.20 | 14.14 | 14.20 | 14.08 | 14.20 | 270,000 | 3,817,340 | 14.138 | 11.00 | 10.95 | 11.00 | 10.90 | 11.00 | 348,655 | 10.949 | 0.42% |
| 2021-10-28 | 0 | 14.14 | 14.14 | 14.20 | 14.02 | 14.28 | 3,048,000 | 42,710,430 | 14.013 | 10.95 | 10.95 | 11.00 | 10.86 | 11.06 | 3,935,924 | 10.851 | 0.86% |
| 2021-10-27 | 0 | 14.02 | 14.02 | 14.06 | 13.90 | 14.10 | 1,860,000 | 26,073,851 | 14.018 | 10.86 | 10.86 | 10.89 | 10.76 | 10.92 | 2,401,843 | 10.856 | -0.14% |
| 2021-10-26 | 0 | 14.04 | 14.02 | 14.08 | 14.00 | 14.22 | 649,263 | 9,117,282 | 14.043 | 10.87 | 10.86 | 10.90 | 10.84 | 11.01 | 838,402 | 10.875 | -1.68% |
| 2021-10-25 | 0 | 14.28 | 14.20 | 14.28 | 14.18 | 14.40 | 366,243 | 5,214,210 | 14.237 | 11.06 | 11.00 | 11.06 | 10.98 | 11.15 | 472,935 | 11.025 | -0.14% |
| 2021-10-22 | 0 | 14.30 | 14.28 | 14.32 | 14.22 | 14.34 | 219,064 | 3,129,881 | 14.288 | 11.07 | 11.06 | 11.09 | 11.01 | 11.10 | 282,880 | 11.064 | 0.28% |
| 2021-10-21 | 0 | 14.26 | 14.24 | 14.26 | 14.22 | 14.46 | 374,000 | 5,339,678 | 14.277 | 11.04 | 11.03 | 11.04 | 11.01 | 11.20 | 482,951 | 11.056 | -1.38% |
| 2021-10-20 | 0 | 14.46 | 14.44 | 14.48 | 14.32 | 14.48 | 1,787,663 | 25,525,084 | 14.278 | 11.20 | 11.18 | 11.21 | 11.09 | 11.21 | 2,308,433 | 11.057 | 1.83% |
| 2021-10-19 | 0 | 14.20 | 14.20 | 14.28 | 14.20 | 14.32 | 94,000 | 1,338,160 | 14.236 | 11.00 | 11.00 | 11.06 | 11.00 | 11.09 | 121,383 | 11.024 | -0.56% |
| 2021-10-18 | 0 | 14.28 | 14.28 | 14.30 | 14.20 | 14.38 | 310,000 | 4,421,760 | 14.264 | 11.06 | 11.06 | 11.07 | 11.00 | 11.14 | 400,307 | 11.046 | 0.56% |
| 2021-10-15 | 0 | 14.20 | 14.20 | 14.22 | 14.12 | 14.26 | 250,000 | 3,542,880 | 14.172 | 11.00 | 11.00 | 11.01 | 10.93 | 11.04 | 322,828 | 10.974 | -0.28% |
| 2021-10-12 | 0 | 14.24 | 14.16 | 14.24 | 14.14 | 14.24 | 149,654 | 2,124,148 | 14.194 | 11.03 | 10.97 | 11.03 | 10.95 | 11.03 | 193,250 | 10.992 | 0.71% |
| 2021-10-11 | 0 | 14.14 | 14.14 | 14.18 | 14.12 | 14.36 | 350,000 | 4,966,280 | 14.189 | 10.95 | 10.95 | 10.98 | 10.93 | 11.12 | 451,960 | 10.988 | -1.81% |
| 2021-10-08 | 0 | 14.40 | 14.38 | 14.40 | 14.22 | 14.40 | 268,741 | 3,857,325 | 14.353 | 11.15 | 11.14 | 11.15 | 11.01 | 11.15 | 347,029 | 11.115 | 0.56% |
| 2021-10-07 | 0 | 14.32 | 14.32 | 14.38 | 14.22 | 14.42 | 414,000 | 5,915,960 | 14.290 | 11.09 | 11.09 | 11.14 | 11.01 | 11.17 | 534,604 | 11.066 | -0.69% |
| 2021-10-06 | 0 | 14.42 | 14.38 | 14.44 | 14.32 | 14.50 | 184,067 | 2,650,930 | 14.402 | 11.17 | 11.14 | 11.18 | 11.09 | 11.23 | 237,688 | 11.153 | 0.00% |
| 2021-10-05 | 0 | 14.42 | 14.42 | 14.48 | 14.24 | 14.52 | 530,000 | 7,642,360 | 14.420 | 11.17 | 11.17 | 11.21 | 11.03 | 11.24 | 684,396 | 11.167 | -0.55% |
| 2021-10-04 | 0 | 14.50 | 14.50 | 14.52 | 14.34 | 14.60 | 693,613 | 10,062,103 | 14.507 | 11.23 | 11.23 | 11.24 | 11.10 | 11.31 | 895,672 | 11.234 | 1.40% |
| 2021-09-30 | 0 | 14.30 | 14.28 | 14.30 | 14.18 | 14.36 | 1,213,654 | 17,280,982 | 14.239 | 11.07 | 11.06 | 11.07 | 10.98 | 11.12 | 1,567,208 | 11.027 | 0.99% |
| 2021-09-29 | 0 | 14.16 | 14.16 | 14.18 | 14.08 | 14.20 | 1,650,000 | 23,361,650 | 14.159 | 10.97 | 10.97 | 10.98 | 10.90 | 11.00 | 2,130,667 | 10.964 | -0.42% |
| 2021-09-28 | 0 | 14.22 | 14.16 | 14.22 | 14.08 | 14.22 | 790,294 | 11,174,878 | 14.140 | 11.01 | 10.97 | 11.01 | 10.90 | 11.01 | 1,020,517 | 10.950 | 0.57% |
| 2021-09-27 | 0 | 14.14 | 14.08 | 14.14 | 14.06 | 14.28 | 588,000 | 8,313,080 | 14.138 | 10.95 | 10.90 | 10.95 | 10.89 | 11.06 | 759,292 | 10.948 | 0.14% |
| 2021-09-24 | 0 | 14.12 | 14.10 | 14.12 | 14.04 | 14.30 | 1,048,000 | 14,853,140 | 14.173 | 10.93 | 10.92 | 10.93 | 10.87 | 11.07 | 1,353,297 | 10.976 | -0.56% |
| 2021-09-23 | 0 | 14.20 | 14.18 | 14.20 | 14.04 | 14.28 | 1,312,146 | 18,567,887 | 14.151 | 11.00 | 10.98 | 11.00 | 10.87 | 11.06 | 1,694,392 | 10.958 | 0.71% |
| 2021-09-21 | 0 | 14.10 | 14.10 | 14.16 | 13.60 | 14.22 | 1,137,513 | 15,928,449 | 14.003 | 10.92 | 10.92 | 10.97 | 10.53 | 11.01 | 1,468,886 | 10.844 | 3.68% |
| 2021-09-20 | 0 | 13.60 | 13.60 | 13.74 | 13.50 | 13.82 | 1,104,916 | 15,008,441 | 13.583 | 10.53 | 10.53 | 10.64 | 10.45 | 10.70 | 1,426,793 | 10.519 | -2.16% |
| 2021-09-17 | 0 | 13.90 | 13.90 | 13.96 | 13.70 | 13.98 | 1,083,000 | 15,045,460 | 13.892 | 10.76 | 10.76 | 10.81 | 10.61 | 10.83 | 1,398,493 | 10.758 | 1.31% |
| 2021-09-16 | 0 | 13.72 | 13.72 | 13.76 | 13.70 | 13.90 | 497,000 | 6,831,132 | 13.745 | 10.62 | 10.62 | 10.66 | 10.61 | 10.76 | 641,783 | 10.644 | -0.87% |
| 2021-09-15 | 0 | 13.84 | 13.82 | 13.84 | 13.58 | 13.90 | 662,000 | 9,110,080 | 13.761 | 10.72 | 10.70 | 10.72 | 10.52 | 10.76 | 854,850 | 10.657 | 1.02% |
| 2021-09-14 | 0 | 13.70 | 13.70 | 13.72 | 13.70 | 13.94 | 660,000 | 9,102,960 | 13.792 | 10.61 | 10.61 | 10.62 | 10.61 | 10.80 | 852,267 | 10.681 | -1.72% |
| 2021-09-13 | 0 | 13.94 | 13.84 | 13.94 | 13.78 | 14.06 | 878,250 | 12,183,504 | 13.872 | 10.80 | 10.72 | 10.80 | 10.67 | 10.89 | 1,134,096 | 10.743 | -0.14% |
| 2021-09-10 | 0 | 13.96 | 13.96 | 14.00 | 13.90 | 14.10 | 232,349 | 3,247,639 | 13.977 | 10.81 | 10.81 | 10.84 | 10.76 | 10.92 | 300,035 | 10.824 | -0.29% |
| 2021-09-09 | 0 | 14.00 | 13.96 | 14.00 | 13.94 | 14.10 | 447,627 | 6,266,538 | 13.999 | 10.84 | 10.81 | 10.84 | 10.80 | 10.92 | 578,027 | 10.841 | -0.28% |
| 2021-09-08 | 0 | 14.04 | 14.00 | 14.04 | 14.00 | 14.20 | 548,654 | 7,718,136 | 14.067 | 10.87 | 10.84 | 10.87 | 10.84 | 11.00 | 708,484 | 10.894 | -0.28% |
| 2021-09-07 | 0 | 14.36 | 14.34 | 14.36 | 14.10 | 14.38 | 1,103,822 | 15,788,135 | 14.303 | 10.90 | 10.89 | 10.90 | 10.71 | 10.92 | 1,453,726 | 10.860 | 2.57% |
| 2021-09-06 | 0 | 14.00 | 13.96 | 14.00 | 13.92 | 14.14 | 2,404,952 | 33,637,199 | 13.987 | 10.63 | 10.60 | 10.63 | 10.57 | 10.74 | 3,167,305 | 10.620 | -0.57% |
| 2021-09-03 | 0 | 14.08 | 14.06 | 14.08 | 13.98 | 14.24 | 694,069 | 9,785,781 | 14.099 | 10.69 | 10.68 | 10.69 | 10.62 | 10.81 | 914,084 | 10.706 | -0.85% |
| 2021-09-02 | 0 | 14.20 | 14.16 | 14.20 | 14.10 | 14.28 | 514,000 | 7,293,860 | 14.190 | 10.78 | 10.75 | 10.78 | 10.71 | 10.84 | 676,934 | 10.775 | 0.85% |
| 2021-09-01 | 0 | 14.08 | 14.08 | 14.12 | 14.00 | 14.20 | 565,500 | 7,959,150 | 14.075 | 10.69 | 10.69 | 10.72 | 10.63 | 10.78 | 744,760 | 10.687 | -0.56% |
| 2021-08-31 | 0 | 14.16 | 14.14 | 14.16 | 13.80 | 14.18 | 937,962 | 13,230,414 | 14.105 | 10.75 | 10.74 | 10.75 | 10.48 | 10.77 | 1,235,289 | 10.710 | 2.02% |
| 2021-08-30 | 0 | 13.88 | 13.86 | 13.88 | 13.78 | 14.00 | 1,609,566 | 22,308,262 | 13.860 | 10.54 | 10.52 | 10.54 | 10.46 | 10.63 | 2,119,787 | 10.524 | -0.43% |
| 2021-08-27 | 0 | 13.94 | 13.94 | 13.98 | 13.78 | 14.18 | 1,158,000 | 16,106,960 | 13.909 | 10.58 | 10.58 | 10.62 | 10.46 | 10.77 | 1,525,078 | 10.561 | -1.13% |
| 2021-08-26 | 0 | 14.10 | 14.10 | 14.14 | 14.10 | 14.30 | 674,000 | 9,525,020 | 14.132 | 10.71 | 10.71 | 10.74 | 10.71 | 10.86 | 887,653 | 10.731 | -0.98% |
| 2021-08-25 | 0 | 14.24 | 14.24 | 14.26 | 14.22 | 14.40 | 532,134 | 7,604,749 | 14.291 | 10.81 | 10.81 | 10.83 | 10.80 | 10.93 | 700,817 | 10.851 | -0.14% |
| 2021-08-24 | 0 | 14.26 | 14.26 | 14.28 | 14.16 | 14.38 | 1,328,000 | 18,923,909 | 14.250 | 10.83 | 10.83 | 10.84 | 10.75 | 10.92 | 1,748,967 | 10.820 | 0.00% |
| 2021-08-23 | 0 | 14.26 | 14.22 | 14.26 | 14.22 | 14.30 | 451,200 | 6,434,608 | 14.261 | 10.83 | 10.80 | 10.83 | 10.80 | 10.86 | 594,227 | 10.829 | 0.28% |
| 2021-08-20 | 0 | 14.22 | 14.22 | 14.24 | 14.20 | 14.84 | 1,340,494 | 19,189,133 | 14.315 | 10.80 | 10.80 | 10.81 | 10.78 | 11.27 | 1,765,421 | 10.869 | -3.27% |
| 2021-08-19 | 0 | 14.70 | 14.70 | 14.78 | 14.70 | 14.90 | 544,000 | 8,011,120 | 14.726 | 11.16 | 11.16 | 11.22 | 11.16 | 11.31 | 716,444 | 11.182 | -1.34% |
| 2021-08-18 | 0 | 14.90 | 14.86 | 14.90 | 14.76 | 14.92 | 540,951 | 8,030,139 | 14.844 | 11.31 | 11.28 | 11.31 | 11.21 | 11.33 | 712,429 | 11.271 | 0.40% |
| 2021-08-17 | 0 | 14.84 | 14.76 | 14.84 | 14.76 | 14.90 | 600,000 | 8,879,580 | 14.799 | 11.27 | 11.21 | 11.27 | 11.21 | 11.31 | 790,196 | 11.237 | 0.27% |
| 2021-08-16 | 0 | 14.80 | 14.80 | 14.82 | 14.70 | 15.00 | 982,000 | 14,516,680 | 14.783 | 11.24 | 11.24 | 11.25 | 11.16 | 11.39 | 1,293,287 | 11.225 | -1.20% |
| 2021-08-13 | 0 | 14.98 | 14.96 | 14.98 | 14.96 | 15.00 | 469,896 | 7,038,988 | 14.980 | 11.37 | 11.36 | 11.37 | 11.36 | 11.39 | 618,850 | 11.374 | -0.13% |
| 2021-08-12 | 0 | 15.00 | 15.00 | 15.04 | 14.96 | 15.10 | 804,078 | 12,065,466 | 15.005 | 11.39 | 11.39 | 11.42 | 11.36 | 11.47 | 1,058,965 | 11.394 | -0.53% |
| 2021-08-11 | 0 | 15.08 | 15.08 | 15.14 | 15.08 | 15.16 | 488,161 | 7,374,430 | 15.107 | 11.45 | 11.45 | 11.50 | 11.45 | 11.51 | 642,905 | 11.470 | 0.00% |
| 2021-08-10 | 0 | 15.08 | 15.08 | 15.12 | 15.02 | 15.14 | 300,671 | 4,533,757 | 15.079 | 11.45 | 11.45 | 11.48 | 11.40 | 11.50 | 395,982 | 11.449 | 0.27% |
| 2021-08-09 | 0 | 15.04 | 15.04 | 15.06 | 15.04 | 15.20 | 641,051 | 9,679,416 | 15.099 | 11.42 | 11.42 | 11.44 | 11.42 | 11.54 | 844,260 | 11.465 | -0.79% |
| 2021-08-06 | 0 | 15.16 | 15.12 | 15.22 | 15.08 | 15.18 | 217,525 | 3,290,590 | 15.127 | 11.51 | 11.48 | 11.56 | 11.45 | 11.53 | 286,479 | 11.486 | 0.80% |
| 2021-08-05 | 0 | 15.04 | 15.04 | 15.08 | 15.04 | 15.26 | 491,716 | 7,440,661 | 15.132 | 11.42 | 11.42 | 11.45 | 11.42 | 11.59 | 647,587 | 11.490 | -1.44% |
| 2021-08-04 | 0 | 15.26 | 15.24 | 15.30 | 15.18 | 15.34 | 416,415 | 6,354,151 | 15.259 | 11.59 | 11.57 | 11.62 | 11.53 | 11.65 | 548,416 | 11.586 | -0.78% |
| 2021-08-03 | 0 | 15.38 | 15.32 | 15.48 | 15.32 | 15.58 | 182,764 | 2,811,580 | 15.384 | 11.68 | 11.63 | 11.75 | 11.63 | 11.83 | 240,699 | 11.681 | -1.28% |
| 2021-08-02 | 0 | 15.58 | 15.50 | 15.60 | 15.20 | 15.58 | 609,000 | 9,351,520 | 15.356 | 11.83 | 11.77 | 11.85 | 11.54 | 11.83 | 802,049 | 11.660 | 3.04% |
| 2021-07-30 | 0 | 15.12 | 15.12 | 15.16 | 15.10 | 15.50 | 428,000 | 6,477,240 | 15.134 | 11.48 | 11.48 | 11.51 | 11.47 | 11.77 | 563,673 | 11.491 | -0.79% |
| 2021-07-29 | 0 | 15.24 | 15.18 | 15.24 | 15.16 | 15.50 | 410,000 | 6,252,360 | 15.250 | 11.57 | 11.53 | 11.57 | 11.51 | 11.77 | 539,967 | 11.579 | 0.00% |
| 2021-07-28 | 0 | 15.24 | 15.20 | 15.26 | 15.06 | 15.50 | 775,125 | 11,791,525 | 15.212 | 11.57 | 11.54 | 11.59 | 11.44 | 11.77 | 1,020,834 | 11.551 | -0.52% |
| 2021-07-27 | 0 | 15.32 | 15.30 | 15.32 | 15.20 | 15.74 | 662,420 | 10,232,251 | 15.447 | 11.63 | 11.62 | 11.63 | 11.54 | 11.95 | 872,403 | 11.729 | -1.42% |
| 2021-07-26 | 0 | 15.54 | 15.54 | 15.60 | 15.54 | 15.76 | 584,000 | 9,126,320 | 15.627 | 11.80 | 11.80 | 11.85 | 11.80 | 11.97 | 769,124 | 11.866 | -1.02% |
| 2021-07-23 | 0 | 15.70 | 15.70 | 15.72 | 15.68 | 15.82 | 1,064,100 | 16,736,518 | 15.728 | 11.92 | 11.92 | 11.94 | 11.91 | 12.01 | 1,401,412 | 11.943 | -0.76% |
| 2021-07-22 | 0 | 15.82 | 15.80 | 15.82 | 15.74 | 15.94 | 112,877 | 1,787,964 | 15.840 | 12.01 | 12.00 | 12.01 | 11.95 | 12.10 | 148,658 | 12.027 | 0.64% |
| 2021-07-21 | 0 | 15.72 | 15.72 | 15.76 | 15.66 | 15.80 | 356,810 | 5,614,298 | 15.735 | 11.94 | 11.94 | 11.97 | 11.89 | 12.00 | 469,916 | 11.947 | -0.51% |
| 2021-07-20 | 0 | 15.80 | 15.76 | 15.80 | 15.72 | 15.84 | 384,000 | 6,056,720 | 15.773 | 12.00 | 11.97 | 12.00 | 11.94 | 12.03 | 505,725 | 11.976 | -0.38% |
| 2021-07-19 | 0 | 15.86 | 15.86 | 15.88 | 15.84 | 16.00 | 288,000 | 4,580,840 | 15.906 | 12.04 | 12.04 | 12.06 | 12.03 | 12.15 | 379,294 | 12.077 | -2.10% |
| 2021-07-16 | 0 | 16.20 | 16.08 | 16.22 | 16.06 | 16.28 | 1,064,000 | 17,170,440 | 16.138 | 12.30 | 12.21 | 12.32 | 12.19 | 12.36 | 1,401,281 | 12.253 | -0.49% |
| 2021-07-15 | 0 | 16.28 | 16.28 | 16.32 | 16.26 | 16.36 | 225,196 | 3,669,175 | 16.293 | 12.36 | 12.36 | 12.39 | 12.35 | 12.42 | 296,582 | 12.372 | 0.00% |
| 2021-07-14 | 0 | 16.28 | 16.28 | 16.34 | 16.20 | 16.40 | 206,000 | 3,359,800 | 16.310 | 12.36 | 12.36 | 12.41 | 12.30 | 12.45 | 271,301 | 12.384 | -0.73% |
| 2021-07-13 | 0 | 16.40 | 16.36 | 16.40 | 16.20 | 16.40 | 708,000 | 11,560,320 | 16.328 | 12.45 | 12.42 | 12.45 | 12.30 | 12.45 | 932,431 | 12.398 | 1.23% |
| 2021-07-12 | 0 | 16.20 | 16.16 | 16.22 | 16.20 | 16.42 | 470,000 | 7,639,400 | 16.254 | 12.30 | 12.27 | 12.32 | 12.30 | 12.47 | 618,987 | 12.342 | -0.12% |
| 2021-07-09 | 0 | 16.22 | 16.18 | 16.22 | 16.00 | 16.26 | 1,137,660 | 18,339,693 | 16.121 | 12.32 | 12.29 | 12.32 | 12.15 | 12.35 | 1,498,290 | 12.240 | 1.37% |
| 2021-07-08 | 0 | 16.00 | 15.94 | 16.00 | 15.84 | 16.02 | 2,657,220 | 42,387,762 | 15.952 | 12.15 | 12.10 | 12.15 | 12.03 | 12.16 | 3,499,540 | 12.112 | 1.39% |
| 2021-07-07 | 0 | 15.78 | 15.68 | 15.80 | 15.54 | 15.80 | 415,312 | 6,509,580 | 15.674 | 11.98 | 11.91 | 12.00 | 11.80 | 12.00 | 546,963 | 11.901 | 0.90% |
| 2021-07-06 | 0 | 15.64 | 15.60 | 15.64 | 15.52 | 16.00 | 1,096,061 | 17,188,249 | 15.682 | 11.88 | 11.85 | 11.88 | 11.78 | 12.15 | 1,443,505 | 11.907 | -1.88% |
| 2021-07-05 | 0 | 15.94 | 15.86 | 15.96 | 15.80 | 16.00 | 602,000 | 9,545,520 | 15.856 | 12.10 | 12.04 | 12.12 | 12.00 | 12.15 | 792,830 | 12.040 | 0.76% |
| 2021-07-02 | 0 | 15.82 | 15.80 | 15.84 | 15.82 | 16.00 | 2,937,731 | 46,720,679 | 15.904 | 12.01 | 12.00 | 12.03 | 12.01 | 12.15 | 3,868,971 | 12.076 | -0.88% |
| 2021-06-30 | 0 | 15.96 | 15.96 | 16.02 | 15.96 | 16.34 | 1,002,732 | 16,124,418 | 16.080 | 12.12 | 12.12 | 12.16 | 12.12 | 12.41 | 1,320,591 | 12.210 | -1.48% |
| 2021-06-29 | 0 | 16.20 | 16.12 | 16.20 | 16.02 | 16.20 | 630,000 | 10,129,180 | 16.078 | 12.30 | 12.24 | 12.30 | 12.16 | 12.30 | 829,706 | 12.208 | 0.87% |
| 2021-06-28 | 0 | 16.06 | 16.02 | 16.06 | 16.02 | 16.20 | 540,000 | 8,678,520 | 16.071 | 12.19 | 12.16 | 12.19 | 12.16 | 12.30 | 711,176 | 12.203 | -0.74% |
| 2021-06-25 | 0 | 16.18 | 16.14 | 16.18 | 15.80 | 16.18 | 678,000 | 10,817,320 | 15.955 | 12.29 | 12.26 | 12.29 | 12.00 | 12.29 | 892,921 | 12.115 | 2.41% |
| 2021-06-24 | 0 | 15.80 | 15.80 | 15.84 | 15.80 | 15.86 | 799,200 | 12,644,528 | 15.821 | 12.00 | 12.00 | 12.03 | 12.00 | 12.04 | 1,052,541 | 12.013 | -0.25% |
| 2021-06-23 | 0 | 15.84 | 15.82 | 15.84 | 15.78 | 16.04 | 1,594,000 | 25,219,560 | 15.822 | 12.03 | 12.01 | 12.03 | 11.98 | 12.18 | 2,099,287 | 12.013 | -1.00% |
| 2021-06-22 | 0 | 16.00 | 15.98 | 16.00 | 16.00 | 16.26 | 1,192,000 | 19,160,320 | 16.074 | 12.15 | 12.13 | 12.15 | 12.15 | 12.35 | 1,569,856 | 12.205 | -0.87% |
| 2021-06-21 | 0 | 16.14 | 16.14 | 16.18 | 16.12 | 16.28 | 760,000 | 12,309,365 | 16.197 | 12.26 | 12.26 | 12.29 | 12.24 | 12.36 | 1,000,915 | 12.298 | -0.74% |
| 2021-06-18 | 0 | 16.26 | 16.26 | 16.28 | 16.26 | 16.40 | 818,000 | 13,325,900 | 16.291 | 12.35 | 12.35 | 12.36 | 12.35 | 12.45 | 1,077,300 | 12.370 | -0.25% |
| 2021-06-17 | 0 | 16.30 | 16.28 | 16.30 | 16.26 | 16.56 | 1,276,000 | 20,805,760 | 16.305 | 12.38 | 12.36 | 12.38 | 12.35 | 12.57 | 1,680,483 | 12.381 | -1.57% |
| 2021-06-16 | 0 | 16.56 | 16.54 | 16.60 | 16.50 | 17.00 | 1,348,000 | 22,566,983 | 16.741 | 12.57 | 12.56 | 12.60 | 12.53 | 12.91 | 1,775,307 | 12.712 | -1.78% |
| 2021-06-15 | 0 | 16.86 | 16.86 | 16.90 | 16.76 | 17.02 | 1,908,000 | 32,062,625 | 16.804 | 12.80 | 12.80 | 12.83 | 12.73 | 12.92 | 2,512,823 | 12.760 | 0.84% |
| 2021-06-11 | 0 | 16.72 | 16.70 | 16.72 | 16.66 | 16.78 | 476,000 | 7,964,564 | 16.732 | 12.70 | 12.68 | 12.70 | 12.65 | 12.74 | 626,889 | 12.705 | 0.00% |
| 2021-06-10 | 0 | 16.72 | 16.72 | 16.80 | 16.72 | 16.90 | 634,000 | 10,645,510 | 16.791 | 12.70 | 12.70 | 12.76 | 12.70 | 12.83 | 834,974 | 12.750 | -0.83% |
| 2021-06-09 | 0 | 16.86 | 16.84 | 16.90 | 16.86 | 16.98 | 602,000 | 10,174,800 | 16.902 | 12.80 | 12.79 | 12.83 | 12.80 | 12.89 | 792,830 | 12.834 | -0.35% |
| 2021-06-08 | 0 | 16.92 | 16.90 | 16.94 | 16.84 | 16.98 | 312,000 | 5,278,520 | 16.918 | 12.85 | 12.83 | 12.86 | 12.79 | 12.89 | 410,902 | 12.846 | 0.00% |
| 2021-06-07 | 0 | 16.92 | 16.84 | 16.94 | 16.82 | 16.96 | 328,620 | 5,550,545 | 16.890 | 12.85 | 12.79 | 12.86 | 12.77 | 12.88 | 432,790 | 12.825 | -0.12% |
| 2021-06-04 | 0 | 16.94 | 16.94 | 16.96 | 16.92 | 17.04 | 375,240 | 6,370,726 | 16.978 | 12.86 | 12.86 | 12.88 | 12.85 | 12.94 | 494,188 | 12.891 | -0.59% |
| 2021-06-03 | 0 | 17.04 | 17.02 | 17.06 | 17.02 | 17.10 | 322,057 | 5,493,132 | 17.056 | 12.94 | 12.92 | 12.95 | 12.92 | 12.98 | 424,147 | 12.951 | 0.00% |
| 2021-06-02 | 0 | 17.04 | 17.04 | 17.10 | 17.00 | 17.18 | 316,816 | 5,407,912 | 17.070 | 12.94 | 12.94 | 12.98 | 12.91 | 13.04 | 417,244 | 12.961 | -0.81% |
| 2021-06-01 | 0 | 17.18 | 17.16 | 17.18 | 16.86 | 17.22 | 1,114,000 | 19,072,160 | 17.120 | 13.04 | 13.03 | 13.04 | 12.80 | 13.08 | 1,467,130 | 13.000 | 2.63% |
| 2021-05-31 | 0 | 16.74 | 16.72 | 16.74 | 16.68 | 17.06 | 283,872 | 4,759,499 | 16.766 | 12.71 | 12.70 | 12.71 | 12.67 | 12.95 | 373,857 | 12.731 | -1.06% |
| 2021-05-28 | 0 | 16.92 | 16.92 | 16.98 | 16.92 | 17.06 | 496,300 | 8,430,720 | 16.987 | 12.85 | 12.85 | 12.89 | 12.85 | 12.95 | 653,624 | 12.898 | 0.24% |
| 2021-05-27 | 0 | 16.88 | 16.88 | 16.96 | 16.88 | 17.10 | 632,000 | 10,715,920 | 16.956 | 12.82 | 12.82 | 12.88 | 12.82 | 12.98 | 832,340 | 12.874 | -0.12% |
| 2021-05-26 | 0 | 16.90 | 16.88 | 16.90 | 16.62 | 16.92 | 457,762 | 7,708,775 | 16.840 | 12.83 | 12.82 | 12.83 | 12.62 | 12.85 | 602,869 | 12.787 | 0.96% |
| 2021-05-25 | 0 | 16.74 | 16.70 | 16.74 | 16.50 | 16.74 | 352,000 | 5,858,604 | 16.644 | 12.71 | 12.68 | 12.71 | 12.53 | 12.71 | 463,582 | 12.638 | 1.45% |
| 2021-05-24 | 0 | 16.50 | 16.50 | 16.60 | 16.42 | 16.60 | 210,546 | 3,478,845 | 16.523 | 12.53 | 12.53 | 12.60 | 12.47 | 12.60 | 277,288 | 12.546 | 0.00% |
| 2021-05-21 | 0 | 16.50 | 16.50 | 16.58 | 16.42 | 16.62 | 336,000 | 5,548,940 | 16.515 | 12.53 | 12.53 | 12.59 | 12.47 | 12.62 | 442,510 | 12.540 | 0.12% |
| 2021-05-20 | 0 | 16.48 | 16.48 | 16.54 | 16.38 | 16.60 | 554,000 | 9,124,852 | 16.471 | 12.51 | 12.51 | 12.56 | 12.44 | 12.60 | 729,614 | 12.506 | -1.08% |
| 2021-05-18 | 0 | 16.66 | 16.66 | 16.68 | 16.48 | 16.76 | 420,000 | 6,989,160 | 16.641 | 12.65 | 12.65 | 12.67 | 12.51 | 12.73 | 553,137 | 12.635 | 1.34% |
| 2021-05-17 | 0 | 16.44 | 16.42 | 16.44 | 16.40 | 16.56 | 573,320 | 9,420,928 | 16.432 | 12.48 | 12.47 | 12.48 | 12.45 | 12.57 | 755,058 | 12.477 | 0.24% |
| 2021-05-14 | 0 | 16.40 | 16.40 | 16.42 | 16.38 | 16.52 | 518,170 | 8,512,708 | 16.428 | 12.45 | 12.45 | 12.47 | 12.44 | 12.54 | 682,426 | 12.474 | -0.24% |
| 2021-05-13 | 0 | 16.44 | 16.44 | 16.50 | 16.40 | 16.54 | 286,000 | 4,709,680 | 16.467 | 12.48 | 12.48 | 12.53 | 12.45 | 12.56 | 376,660 | 12.504 | -0.48% |
| 2021-05-12 | 0 | 16.52 | 16.50 | 16.56 | 16.50 | 16.72 | 452,304 | 7,501,737 | 16.586 | 12.54 | 12.53 | 12.57 | 12.53 | 12.70 | 595,681 | 12.594 | -0.24% |
| 2021-05-11 | 0 | 16.56 | 16.56 | 16.58 | 16.54 | 16.70 | 380,000 | 6,303,600 | 16.588 | 12.57 | 12.57 | 12.59 | 12.56 | 12.68 | 500,457 | 12.596 | -1.19% |
| 2021-05-10 | 0 | 16.76 | 16.74 | 16.76 | 16.66 | 16.76 | 474,000 | 7,932,240 | 16.735 | 12.73 | 12.71 | 12.73 | 12.65 | 12.73 | 624,255 | 12.707 | 0.60% |
| 2021-05-07 | 0 | 16.66 | 16.64 | 16.66 | 16.60 | 16.70 | 479,658 | 7,990,751 | 16.659 | 12.65 | 12.63 | 12.65 | 12.60 | 12.68 | 631,706 | 12.649 | 0.60% |
| 2021-05-06 | 0 | 16.56 | 16.54 | 16.56 | 16.50 | 16.82 | 950,000 | 15,761,257 | 16.591 | 12.57 | 12.56 | 12.57 | 12.53 | 12.77 | 1,251,143 | 12.597 | -0.96% |
| 2021-05-05 | 0 | 16.72 | 16.72 | 16.74 | 16.70 | 16.82 | 458,058 | 7,663,495 | 16.730 | 12.70 | 12.70 | 12.71 | 12.68 | 12.77 | 603,259 | 12.703 | -0.71% |
| 2021-05-04 | 0 | 16.84 | 16.82 | 16.86 | 16.62 | 16.86 | 574,000 | 9,624,720 | 16.768 | 12.79 | 12.77 | 12.80 | 12.62 | 12.80 | 755,954 | 12.732 | 1.08% |
| 2021-05-03 | 0 | 16.66 | 16.66 | 16.70 | 16.60 | 16.80 | 322,000 | 5,363,400 | 16.657 | 12.65 | 12.65 | 12.68 | 12.60 | 12.76 | 424,072 | 12.647 | -1.19% |
| 2021-04-30 | 0 | 16.86 | 16.86 | 16.90 | 16.82 | 17.00 | 478,000 | 8,061,520 | 16.865 | 12.80 | 12.80 | 12.83 | 12.77 | 12.91 | 629,523 | 12.806 | -0.94% |
| 2021-04-29 | 0 | 17.02 | 17.00 | 17.02 | 16.82 | 17.06 | 2,000,000 | 33,705,532 | 16.853 | 12.92 | 12.91 | 12.92 | 12.77 | 12.95 | 2,633,986 | 12.796 | 1.19% |
| 2021-04-28 | 0 | 16.82 | 16.80 | 16.82 | 16.78 | 17.08 | 1,270,000 | 21,398,440 | 16.849 | 12.77 | 12.76 | 12.77 | 12.74 | 12.97 | 1,672,581 | 12.794 | -1.41% |
| 2021-04-27 | 0 | 17.06 | 17.06 | 17.10 | 16.90 | 17.44 | 1,708,000 | 29,162,340 | 17.074 | 12.95 | 12.95 | 12.98 | 12.83 | 13.24 | 2,249,424 | 12.964 | -1.50% |
| 2021-04-26 | 0 | 17.32 | 17.30 | 17.34 | 17.00 | 17.46 | 3,346,000 | 57,872,680 | 17.296 | 13.15 | 13.14 | 13.17 | 12.91 | 13.26 | 4,406,659 | 13.133 | 3.71% |
| 2021-04-23 | 0 | 16.70 | 16.70 | 16.72 | 16.62 | 16.86 | 698,000 | 11,705,105 | 16.769 | 12.68 | 12.68 | 12.70 | 12.62 | 12.80 | 919,261 | 12.733 | -0.36% |
| 2021-04-22 | 0 | 16.76 | 16.76 | 16.80 | 16.72 | 17.00 | 628,000 | 10,554,500 | 16.807 | 12.73 | 12.73 | 12.76 | 12.70 | 12.91 | 827,072 | 12.761 | -0.48% |
| 2021-04-21 | 0 | 16.84 | 16.80 | 16.88 | 16.70 | 16.94 | 446,000 | 7,498,440 | 16.813 | 12.79 | 12.76 | 12.82 | 12.68 | 12.86 | 587,379 | 12.766 | -0.82% |
| 2021-04-20 | 0 | 16.98 | 16.90 | 16.98 | 16.70 | 16.98 | 374,000 | 6,328,800 | 16.922 | 12.89 | 12.83 | 12.89 | 12.68 | 12.89 | 492,555 | 12.849 | 0.95% |
| 2021-04-19 | 0 | 16.82 | 16.76 | 16.82 | 16.68 | 16.88 | 370,000 | 6,215,040 | 16.797 | 12.77 | 12.73 | 12.77 | 12.67 | 12.82 | 487,287 | 12.754 | 0.60% |
| 2021-04-16 | 0 | 16.72 | 16.70 | 16.72 | 16.60 | 16.78 | 178,000 | 2,970,240 | 16.687 | 12.70 | 12.68 | 12.70 | 12.60 | 12.74 | 234,425 | 12.670 | 0.48% |
| 2021-04-15 | 0 | 16.64 | 16.60 | 16.64 | 16.50 | 16.72 | 255,059 | 4,234,028 | 16.600 | 12.63 | 12.60 | 12.63 | 12.53 | 12.70 | 335,911 | 12.605 | -0.83% |
| 2021-04-14 | 0 | 16.78 | 16.74 | 16.78 | 16.58 | 16.96 | 512,424 | 8,606,977 | 16.797 | 12.74 | 12.71 | 12.74 | 12.59 | 12.88 | 674,859 | 12.754 | 1.08% |
| 2021-04-13 | 0 | 16.60 | 16.54 | 16.60 | 16.48 | 16.62 | 550,000 | 9,107,000 | 16.558 | 12.60 | 12.56 | 12.60 | 12.51 | 12.62 | 724,346 | 12.573 | 1.22% |
| 2021-04-12 | 0 | 16.40 | 16.36 | 16.40 | 16.20 | 16.70 | 1,612,017 | 26,299,754 | 16.315 | 12.45 | 12.42 | 12.45 | 12.30 | 12.68 | 2,123,015 | 12.388 | -1.80% |
| 2021-04-09 | 0 | 16.70 | 16.68 | 16.72 | 16.62 | 17.12 | 640,000 | 10,706,160 | 16.728 | 12.68 | 12.67 | 12.70 | 12.62 | 13.00 | 842,876 | 12.702 | -2.22% |
| 2021-04-08 | 0 | 17.08 | 17.08 | 17.10 | 16.90 | 17.08 | 713,000 | 12,117,320 | 16.995 | 12.97 | 12.97 | 12.98 | 12.83 | 12.97 | 939,016 | 12.904 | 0.95% |
| 2021-04-07 | 0 | 16.92 | 16.92 | 16.94 | 16.80 | 17.04 | 432,661 | 7,303,104 | 16.880 | 12.85 | 12.85 | 12.86 | 12.76 | 12.94 | 569,812 | 12.817 | 0.00% |
| 2021-04-01 | 0 | 16.92 | 16.84 | 16.92 | 16.82 | 16.92 | 274,000 | 4,617,848 | 16.853 | 12.85 | 12.79 | 12.85 | 12.77 | 12.85 | 360,856 | 12.797 | 0.48% |
| 2021-03-31 | 0 | 16.84 | 16.76 | 16.84 | 16.70 | 16.96 | 718,000 | 12,061,680 | 16.799 | 12.79 | 12.73 | 12.79 | 12.68 | 12.88 | 945,601 | 12.756 | -0.59% |
| 2021-03-30 | 0 | 16.94 | 16.86 | 16.94 | 16.70 | 17.00 | 648,000 | 10,950,280 | 16.899 | 12.86 | 12.80 | 12.86 | 12.68 | 12.91 | 853,412 | 12.831 | 0.00% |
| 2021-03-29 | 0 | 16.94 | 16.90 | 16.96 | 16.82 | 17.10 | 499,090 | 8,445,944 | 16.923 | 12.86 | 12.83 | 12.88 | 12.77 | 12.98 | 657,298 | 12.849 | -0.82% |
| 2021-03-26 | 0 | 17.08 | 17.04 | 17.08 | 16.84 | 17.08 | 384,000 | 6,536,280 | 17.022 | 12.97 | 12.94 | 12.97 | 12.79 | 12.97 | 505,725 | 12.925 | 2.15% |
| 2021-03-25 | 0 | 16.72 | 16.72 | 16.76 | 16.46 | 16.92 | 800,000 | 13,341,280 | 16.677 | 12.70 | 12.70 | 12.73 | 12.50 | 12.85 | 1,053,594 | 12.663 | 0.00% |
| 2021-03-24 | 0 | 16.72 | 16.72 | 16.74 | 16.70 | 17.32 | 1,452,000 | 24,379,120 | 16.790 | 12.70 | 12.70 | 12.71 | 12.68 | 13.15 | 1,912,274 | 12.749 | -3.13% |
| 2021-03-23 | 0 | 17.26 | 17.22 | 17.26 | 17.12 | 17.64 | 502,000 | 8,649,080 | 17.229 | 13.11 | 13.08 | 13.11 | 13.00 | 13.39 | 661,131 | 13.082 | -1.48% |
| 2021-03-22 | 0 | 17.52 | 17.48 | 17.52 | 17.12 | 17.56 | 790,000 | 13,744,000 | 17.397 | 13.30 | 13.27 | 13.30 | 13.00 | 13.33 | 1,040,425 | 13.210 | 2.34% |
| 2021-03-19 | 0 | 17.12 | 17.12 | 17.16 | 17.12 | 17.82 | 1,893,113 | 32,891,835 | 17.374 | 13.00 | 13.00 | 13.03 | 13.00 | 13.53 | 2,493,217 | 13.193 | -3.28% |
| 2021-03-18 | 0 | 17.70 | 17.68 | 17.70 | 17.64 | 17.88 | 990,000 | 17,604,600 | 17.782 | 13.44 | 13.42 | 13.44 | 13.39 | 13.58 | 1,303,823 | 13.502 | -0.45% |
| 2021-03-17 | 0 | 17.78 | 17.72 | 17.78 | 17.50 | 17.82 | 618,960 | 10,978,829 | 17.738 | 13.50 | 13.45 | 13.50 | 13.29 | 13.53 | 815,166 | 13.468 | 0.68% |
| 2021-03-16 | 0 | 17.66 | 17.62 | 17.66 | 17.58 | 17.82 | 492,000 | 8,719,704 | 17.723 | 13.41 | 13.38 | 13.41 | 13.35 | 13.53 | 647,961 | 13.457 | 0.00% |
| 2021-03-15 | 0 | 17.66 | 17.58 | 17.70 | 17.40 | 17.86 | 522,356 | 9,248,444 | 17.705 | 13.41 | 13.35 | 13.44 | 13.21 | 13.56 | 687,939 | 13.444 | 1.49% |
| 2021-03-12 | 0 | 17.40 | 17.40 | 17.42 | 17.38 | 17.72 | 838,000 | 14,641,382 | 17.472 | 13.21 | 13.21 | 13.23 | 13.20 | 13.45 | 1,103,640 | 13.266 | -1.69% |
| 2021-03-11 | 0 | 17.70 | 17.64 | 17.74 | 17.48 | 17.90 | 602,000 | 10,673,924 | 17.731 | 13.44 | 13.39 | 13.47 | 13.27 | 13.59 | 792,830 | 13.463 | -1.01% |
| 2021-03-10 | 0 | 17.88 | 17.86 | 17.88 | 17.50 | 17.90 | 1,014,999 | 18,026,862 | 17.760 | 13.58 | 13.56 | 13.58 | 13.29 | 13.59 | 1,336,747 | 13.486 | 2.29% |
| 2021-03-09 | 0 | 17.48 | 17.42 | 17.50 | 17.22 | 17.56 | 926,000 | 16,119,200 | 17.407 | 13.27 | 13.23 | 13.29 | 13.08 | 13.33 | 1,219,536 | 13.217 | 1.51% |
| 2021-03-08 | 0 | 17.22 | 17.20 | 17.22 | 17.10 | 17.38 | 1,537,000 | 26,480,240 | 17.229 | 13.08 | 13.06 | 13.08 | 12.98 | 13.20 | 2,024,218 | 13.082 | 0.12% |
| 2021-03-05 | 0 | 17.20 | 17.10 | 17.20 | 16.74 | 17.20 | 993,878 | 16,894,163 | 16.998 | 13.06 | 12.98 | 13.06 | 12.71 | 13.06 | 1,308,930 | 12.907 | 1.78% |
| 2021-03-04 | 0 | 16.90 | 16.88 | 16.90 | 16.88 | 17.24 | 958,000 | 16,288,320 | 17.002 | 12.83 | 12.82 | 12.83 | 12.82 | 13.09 | 1,261,679 | 12.910 | -0.71% |
| 2021-03-03 | 0 | 17.02 | 17.00 | 17.02 | 16.86 | 17.16 | 632,057 | 10,734,130 | 16.983 | 12.92 | 12.91 | 12.92 | 12.80 | 13.03 | 832,415 | 12.895 | -0.12% |
| 2021-03-02 | 0 | 17.04 | 17.00 | 17.04 | 16.80 | 17.26 | 1,040,960 | 17,711,262 | 17.014 | 12.94 | 12.91 | 12.94 | 12.76 | 13.11 | 1,370,937 | 12.919 | 0.47% |
| 2021-03-01 | 0 | 16.96 | 16.96 | 16.98 | 16.90 | 17.34 | 1,228,000 | 20,913,120 | 17.030 | 12.88 | 12.88 | 12.89 | 12.83 | 13.17 | 1,617,268 | 12.931 | -1.40% |
| 2021-02-26 | 0 | 17.20 | 17.20 | 17.26 | 17.20 | 17.98 | 1,824,502 | 31,671,425 | 17.359 | 13.06 | 13.06 | 13.11 | 13.06 | 13.65 | 2,402,857 | 13.181 | -4.44% |
| 2021-02-25 | 0 | 18.00 | 18.00 | 18.02 | 17.82 | 18.26 | 943,120 | 16,988,534 | 18.013 | 13.67 | 13.67 | 13.68 | 13.53 | 13.86 | 1,242,083 | 13.677 | 0.33% |
| 2021-02-24 | 0 | 17.94 | 17.94 | 17.98 | 17.66 | 18.18 | 2,671,000 | 48,070,480 | 17.997 | 13.62 | 13.62 | 13.65 | 13.41 | 13.80 | 3,517,689 | 13.665 | 0.34% |
| 2021-02-23 | 0 | 17.88 | 17.86 | 17.88 | 17.32 | 18.00 | 1,717,315 | 30,599,356 | 17.818 | 13.58 | 13.56 | 13.58 | 13.15 | 13.67 | 2,261,692 | 13.529 | 2.05% |
| 2021-02-22 | 0 | 17.52 | 17.50 | 17.52 | 17.40 | 17.58 | 776,535 | 13,592,528 | 17.504 | 13.30 | 13.29 | 13.30 | 13.21 | 13.35 | 1,022,691 | 13.291 | 0.69% |
| 2021-02-19 | 0 | 17.40 | 17.40 | 17.42 | 17.16 | 17.64 | 775,000 | 13,465,760 | 17.375 | 13.21 | 13.21 | 13.23 | 13.03 | 13.39 | 1,020,670 | 13.193 | -0.46% |
| 2021-02-18 | 0 | 17.48 | 17.48 | 17.52 | 17.34 | 17.84 | 934,000 | 16,336,440 | 17.491 | 13.27 | 13.27 | 13.30 | 13.17 | 13.55 | 1,230,072 | 13.281 | -1.80% |
| 2021-02-17 | 0 | 17.80 | 17.80 | 17.82 | 17.40 | 17.86 | 2,059,500 | 36,477,600 | 17.712 | 13.52 | 13.52 | 13.53 | 13.21 | 13.56 | 2,712,347 | 13.449 | 2.30% |
| 2021-02-16 | 0 | 17.40 | 17.38 | 17.40 | 17.08 | 17.42 | 1,478,000 | 25,532,280 | 17.275 | 13.21 | 13.20 | 13.21 | 12.97 | 13.23 | 1,946,516 | 13.117 | 2.11% |
| 2021-02-11 | 0 | 17.04 | 17.00 | 17.04 | 16.82 | 17.08 | 770,000 | 13,068,240 | 16.972 | 12.94 | 12.91 | 12.94 | 12.77 | 12.97 | 1,014,085 | 12.887 | 1.43% |
| 2021-02-10 | 0 | 16.80 | 16.78 | 16.80 | 16.66 | 16.92 | 592,000 | 9,943,600 | 16.797 | 12.76 | 12.74 | 12.76 | 12.65 | 12.85 | 779,660 | 12.754 | 0.00% |
| 2021-02-09 | 0 | 16.80 | 16.78 | 16.80 | 16.66 | 17.10 | 3,469,600 | 58,695,404 | 16.917 | 12.76 | 12.74 | 12.76 | 12.65 | 12.98 | 4,569,439 | 12.845 | 1.08% |
| 2021-02-08 | 0 | 16.62 | 16.58 | 16.62 | 16.30 | 16.66 | 1,141,793 | 18,936,942 | 16.585 | 12.62 | 12.59 | 12.62 | 12.38 | 12.65 | 1,503,733 | 12.593 | 1.84% |
| 2021-02-05 | 0 | 16.32 | 16.30 | 16.36 | 16.32 | 16.64 | 690,541 | 11,355,188 | 16.444 | 12.39 | 12.38 | 12.42 | 12.39 | 12.63 | 909,438 | 12.486 | -1.92% |
| 2021-02-04 | 0 | 16.64 | 16.60 | 16.64 | 16.50 | 16.72 | 796,289 | 13,215,902 | 16.597 | 12.63 | 12.60 | 12.63 | 12.53 | 12.70 | 1,048,707 | 12.602 | -0.60% |
| 2021-02-03 | 0 | 16.74 | 16.72 | 16.74 | 16.30 | 16.74 | 1,754,560 | 29,091,970 | 16.581 | 12.71 | 12.70 | 12.71 | 12.38 | 12.71 | 2,310,743 | 12.590 | 3.21% |
| 2021-02-02 | 0 | 16.22 | 16.22 | 16.28 | 16.12 | 16.48 | 1,586,000 | 25,839,820 | 16.292 | 12.32 | 12.32 | 12.36 | 12.24 | 12.51 | 2,088,751 | 12.371 | -0.86% |
| 2021-02-01 | 0 | 16.36 | 16.34 | 16.36 | 16.00 | 16.38 | 981,527 | 15,936,210 | 16.236 | 12.42 | 12.41 | 12.42 | 12.15 | 12.44 | 1,292,664 | 12.328 | 2.63% |
| 2021-01-29 | 0 | 15.94 | 15.92 | 15.98 | 15.90 | 16.28 | 1,708,000 | 27,336,040 | 16.005 | 12.10 | 12.09 | 12.13 | 12.07 | 12.36 | 2,249,424 | 12.152 | -0.38% |
| 2021-01-28 | 0 | 16.00 | 16.00 | 16.02 | 15.92 | 16.10 | 1,926,000 | 30,764,140 | 15.973 | 12.15 | 12.15 | 12.16 | 12.09 | 12.22 | 2,536,529 | 12.128 | -0.12% |
| 2021-01-27 | 0 | 16.02 | 16.00 | 16.02 | 15.96 | 16.10 | 730,000 | 11,681,680 | 16.002 | 12.16 | 12.15 | 12.16 | 12.12 | 12.22 | 961,405 | 12.151 | 0.00% |
| 2021-01-26 | 0 | 16.02 | 16.00 | 16.02 | 16.00 | 16.16 | 982,000 | 15,728,000 | 16.016 | 12.16 | 12.15 | 12.16 | 12.15 | 12.27 | 1,293,287 | 12.161 | -0.87% |
| 2021-01-25 | 0 | 16.16 | 16.08 | 16.16 | 16.04 | 16.30 | 850,298 | 13,701,253 | 16.113 | 12.27 | 12.21 | 12.27 | 12.18 | 12.38 | 1,119,837 | 12.235 | 0.37% |
| 2021-01-22 | 0 | 16.10 | 16.06 | 16.10 | 16.06 | 16.32 | 1,670,839 | 26,922,897 | 16.113 | 12.22 | 12.19 | 12.22 | 12.19 | 12.39 | 2,200,483 | 12.235 | -1.35% |
| 2021-01-21 | 0 | 16.32 | 16.24 | 16.32 | 16.20 | 16.42 | 847,500 | 13,807,750 | 16.292 | 12.39 | 12.33 | 12.39 | 12.30 | 12.47 | 1,116,152 | 12.371 | -0.37% |
| 2021-01-20 | 0 | 16.38 | 16.36 | 16.40 | 16.22 | 16.48 | 1,174,500 | 19,201,240 | 16.348 | 12.44 | 12.42 | 12.45 | 12.32 | 12.51 | 1,546,808 | 12.413 | 0.12% |
| 2021-01-19 | 0 | 16.36 | 16.32 | 16.36 | 16.16 | 16.40 | 784,000 | 12,775,000 | 16.295 | 12.42 | 12.39 | 12.42 | 12.27 | 12.45 | 1,032,523 | 12.373 | 0.49% |
| 2021-01-18 | 0 | 16.28 | 16.24 | 16.28 | 16.10 | 16.36 | 820,120 | 13,269,882 | 16.180 | 12.36 | 12.33 | 12.36 | 12.22 | 12.42 | 1,080,092 | 12.286 | 0.25% |
| 2021-01-15 | 0 | 16.24 | 16.24 | 16.28 | 16.20 | 16.36 | 1,060,000 | 17,241,140 | 16.265 | 12.33 | 12.33 | 12.36 | 12.30 | 12.42 | 1,396,013 | 12.350 | -0.37% |
| 2021-01-14 | 0 | 16.30 | 16.30 | 16.32 | 16.30 | 16.68 | 1,460,065 | 23,840,173 | 16.328 | 12.38 | 12.38 | 12.39 | 12.38 | 12.67 | 1,922,896 | 12.398 | -1.81% |
| 2021-01-13 | 0 | 16.60 | 16.54 | 16.60 | 16.40 | 16.66 | 1,520,252 | 25,155,022 | 16.547 | 12.60 | 12.56 | 12.60 | 12.45 | 12.65 | 2,002,161 | 12.564 | 0.97% |
| 2021-01-12 | 0 | 16.44 | 16.42 | 16.46 | 16.20 | 16.46 | 1,320,000 | 21,594,720 | 16.360 | 12.48 | 12.47 | 12.50 | 12.30 | 12.50 | 1,738,431 | 12.422 | 1.23% |
| 2021-01-11 | 0 | 16.24 | 16.22 | 16.24 | 16.18 | 16.78 | 2,782,240 | 45,328,542 | 16.292 | 12.33 | 12.32 | 12.33 | 12.29 | 12.74 | 3,664,191 | 12.371 | -2.29% |
| 2021-01-08 | 0 | 16.62 | 16.60 | 16.64 | 16.50 | 16.74 | 1,074,831 | 17,833,541 | 16.592 | 12.62 | 12.60 | 12.63 | 12.53 | 12.71 | 1,415,545 | 12.598 | 0.12% |
| 2021-01-07 | 0 | 16.60 | 16.60 | 16.64 | 16.60 | 16.86 | 1,450,000 | 24,168,000 | 16.668 | 12.60 | 12.60 | 12.63 | 12.60 | 12.80 | 1,909,640 | 12.656 | -1.54% |
| 2021-01-06 | 0 | 16.86 | 16.84 | 16.86 | 16.84 | 17.20 | 1,156,311 | 19,572,134 | 16.926 | 12.80 | 12.79 | 12.80 | 12.79 | 13.06 | 1,522,854 | 12.852 | -2.09% |
| 2021-01-05 | 0 | 17.22 | 17.16 | 17.22 | 16.96 | 17.32 | 3,042,356 | 52,085,522 | 17.120 | 13.08 | 13.03 | 13.08 | 12.88 | 13.15 | 4,006,762 | 12.999 | -0.58% |
| 2021-01-04 | 0 | 17.32 | 17.30 | 17.32 | 16.70 | 17.32 | 1,210,000 | 20,685,560 | 17.096 | 13.15 | 13.14 | 13.15 | 12.68 | 13.15 | 1,593,562 | 12.981 | 3.71% |
| 2020-12-31 | 0 | 16.70 | 16.68 | 16.72 | 16.66 | 16.92 | 238,000 | 3,979,200 | 16.719 | 12.68 | 12.67 | 12.70 | 12.65 | 12.85 | 313,444 | 12.695 | -0.71% |
| 2020-12-30 | 0 | 16.82 | 16.80 | 16.84 | 16.70 | 16.96 | 450,000 | 7,563,080 | 16.807 | 12.77 | 12.76 | 12.79 | 12.68 | 12.88 | 592,647 | 12.762 | 0.72% |
| 2020-12-29 | 0 | 16.70 | 16.66 | 16.70 | 16.60 | 16.76 | 860,000 | 14,310,080 | 16.640 | 12.68 | 12.65 | 12.68 | 12.60 | 12.73 | 1,132,614 | 12.635 | 0.72% |
| 2020-12-28 | 0 | 16.58 | 16.58 | 16.62 | 16.56 | 17.04 | 964,000 | 16,086,280 | 16.687 | 12.59 | 12.59 | 12.62 | 12.57 | 12.94 | 1,269,581 | 12.671 | -1.66% |
| 2020-12-24 | 0 | 16.86 | 16.86 | 16.88 | 16.82 | 17.04 | 356,000 | 6,017,120 | 16.902 | 12.80 | 12.80 | 12.82 | 12.77 | 12.94 | 468,850 | 12.834 | -1.06% |
| 2020-12-23 | 0 | 17.04 | 17.00 | 17.04 | 16.52 | 17.04 | 1,284,000 | 21,692,640 | 16.895 | 12.94 | 12.91 | 12.94 | 12.54 | 12.94 | 1,691,019 | 12.828 | 3.15% |
| 2020-12-22 | 0 | 16.52 | 16.52 | 16.56 | 16.50 | 17.00 | 1,362,120 | 22,664,972 | 16.639 | 12.54 | 12.54 | 12.57 | 12.53 | 12.91 | 1,793,903 | 12.634 | -1.43% |
| 2020-12-21 | 0 | 16.76 | 16.76 | 16.82 | 16.70 | 17.46 | 1,420,000 | 24,022,000 | 16.917 | 12.73 | 12.73 | 12.77 | 12.68 | 13.26 | 1,870,130 | 12.845 | -4.12% |
| 2020-12-18 | 0 | 17.48 | 17.44 | 17.48 | 17.30 | 17.68 | 851,280 | 14,842,388 | 17.435 | 13.27 | 13.24 | 13.27 | 13.14 | 13.42 | 1,121,130 | 13.239 | -0.23% |
| 2020-12-17 | 0 | 17.52 | 17.52 | 17.54 | 17.14 | 17.60 | 1,416,000 | 24,752,320 | 17.480 | 13.30 | 13.30 | 13.32 | 13.01 | 13.36 | 1,864,862 | 13.273 | 1.51% |
| 2020-12-16 | 0 | 17.26 | 17.20 | 17.28 | 17.00 | 17.54 | 1,449,517 | 24,854,722 | 17.147 | 13.11 | 13.06 | 13.12 | 12.91 | 13.32 | 1,909,004 | 13.020 | -0.46% |
| 2020-12-15 | 0 | 17.34 | 17.32 | 17.36 | 17.32 | 17.88 | 673,762 | 11,774,269 | 17.475 | 13.17 | 13.15 | 13.18 | 13.15 | 13.58 | 887,340 | 13.269 | -3.45% |
| 2020-12-14 | 0 | 17.96 | 17.96 | 17.98 | 17.80 | 18.26 | 1,093,985 | 19,705,894 | 18.013 | 13.64 | 13.64 | 13.65 | 13.52 | 13.86 | 1,440,771 | 13.677 | 1.01% |
| 2020-12-11 | 0 | 17.88 | 17.88 | 17.90 | 17.70 | 18.40 | 2,918,747 | 52,661,665 | 18.043 | 13.50 | 13.50 | 13.52 | 13.36 | 13.89 | 3,865,589 | 13.623 | 1.59% |
| 2020-12-10 | 0 | 17.60 | 17.58 | 17.60 | 17.52 | 17.74 | 1,008,000 | 17,771,640 | 17.631 | 13.29 | 13.27 | 13.29 | 13.23 | 13.39 | 1,334,995 | 13.312 | -0.34% |
| 2020-12-09 | 0 | 17.66 | 17.64 | 17.66 | 17.28 | 17.88 | 1,347,795 | 23,770,320 | 17.636 | 13.33 | 13.32 | 13.33 | 13.05 | 13.50 | 1,785,020 | 13.317 | 1.96% |
| 2020-12-08 | 0 | 17.32 | 17.24 | 17.34 | 17.22 | 17.64 | 1,017,519 | 17,725,267 | 17.420 | 13.08 | 13.02 | 13.09 | 13.00 | 13.32 | 1,347,602 | 13.153 | -1.03% |
| 2020-12-07 | 0 | 17.50 | 17.50 | 17.58 | 17.38 | 17.64 | 1,129,078 | 19,773,821 | 17.513 | 13.21 | 13.21 | 13.27 | 13.12 | 13.32 | 1,495,351 | 13.224 | 0.46% |
| 2020-12-04 | 0 | 17.42 | 17.34 | 17.42 | 17.04 | 17.44 | 2,219,278 | 38,247,193 | 17.234 | 13.15 | 13.09 | 13.15 | 12.87 | 13.17 | 2,939,212 | 13.013 | 1.99% |
| 2020-12-03 | 0 | 17.08 | 17.08 | 17.10 | 17.08 | 17.22 | 1,822,786 | 31,163,521 | 17.097 | 12.90 | 12.90 | 12.91 | 12.90 | 13.00 | 2,414,098 | 12.909 | 0.00% |
| 2020-12-02 | 0 | 17.08 | 17.06 | 17.08 | 16.82 | 17.10 | 1,548,520 | 26,302,708 | 16.986 | 12.90 | 12.88 | 12.90 | 12.70 | 12.91 | 2,050,860 | 12.825 | 0.59% |
| 2020-12-01 | 0 | 16.98 | 16.98 | 17.00 | 16.72 | 17.08 | 672,000 | 11,405,240 | 16.972 | 12.82 | 12.82 | 12.84 | 12.62 | 12.90 | 889,997 | 12.815 | 1.68% |
| 2020-11-30 | 0 | 16.70 | 16.70 | 16.82 | 16.70 | 17.24 | 1,852,000 | 31,314,160 | 16.908 | 12.61 | 12.61 | 12.70 | 12.61 | 13.02 | 2,452,789 | 12.767 | -2.45% |
| 2020-11-27 | 0 | 17.12 | 17.12 | 17.14 | 16.94 | 17.28 | 733,025 | 12,508,642 | 17.064 | 12.93 | 12.93 | 12.94 | 12.79 | 13.05 | 970,818 | 12.885 | 0.00% |
| 2020-11-26 | 0 | 17.12 | 17.12 | 17.14 | 17.06 | 17.46 | 494,000 | 8,499,760 | 17.206 | 12.93 | 12.93 | 12.94 | 12.88 | 13.18 | 654,254 | 12.992 | -1.61% |
| 2020-11-25 | 0 | 17.40 | 17.30 | 17.40 | 17.12 | 17.42 | 999,740 | 17,277,322 | 17.282 | 13.14 | 13.06 | 13.14 | 12.93 | 13.15 | 1,324,056 | 13.049 | 1.87% |
| 2020-11-24 | 0 | 17.08 | 17.08 | 17.10 | 16.86 | 17.26 | 912,000 | 15,596,320 | 17.101 | 12.90 | 12.90 | 12.91 | 12.73 | 13.03 | 1,207,853 | 12.912 | 1.30% |
| 2020-11-23 | 0 | 16.86 | 16.86 | 16.88 | 16.82 | 17.50 | 2,498,000 | 42,447,280 | 16.993 | 12.73 | 12.73 | 12.75 | 12.70 | 13.21 | 3,308,352 | 12.830 | -4.64% |
| 2020-11-20 | 0 | 17.68 | 17.62 | 17.68 | 17.42 | 17.78 | 1,209,066 | 21,330,744 | 17.642 | 13.35 | 13.30 | 13.35 | 13.15 | 13.42 | 1,601,287 | 13.321 | 0.00% |
| 2020-11-19 | 0 | 17.68 | 17.66 | 17.68 | 17.48 | 17.78 | 459,000 | 8,075,860 | 17.594 | 13.35 | 13.33 | 13.35 | 13.20 | 13.42 | 607,900 | 13.285 | 0.45% |
| 2020-11-18 | 0 | 17.60 | 17.60 | 17.66 | 17.60 | 17.74 | 421,000 | 7,435,740 | 17.662 | 13.29 | 13.29 | 13.33 | 13.29 | 13.39 | 557,573 | 13.336 | -0.90% |
| 2020-11-17 | 0 | 17.76 | 17.74 | 17.76 | 17.20 | 17.76 | 673,275 | 11,889,894 | 17.660 | 13.41 | 13.39 | 13.41 | 12.99 | 13.41 | 891,686 | 13.334 | 0.11% |
| 2020-11-16 | 0 | 17.74 | 17.70 | 17.74 | 17.00 | 17.86 | 1,778,075 | 31,382,731 | 17.650 | 13.39 | 13.36 | 13.39 | 12.84 | 13.49 | 2,354,883 | 13.327 | 2.54% |
| 2020-11-13 | 0 | 17.30 | 17.30 | 17.32 | 16.96 | 17.32 | 868,000 | 14,879,480 | 17.142 | 13.06 | 13.06 | 13.08 | 12.81 | 13.08 | 1,149,579 | 12.943 | -0.46% |
| 2020-11-12 | 0 | 17.38 | 17.36 | 17.38 | 17.14 | 17.42 | 1,532,000 | 26,496,100 | 17.295 | 13.12 | 13.11 | 13.12 | 12.94 | 13.15 | 2,028,981 | 13.059 | 0.35% |
| 2020-11-11 | 0 | 17.32 | 17.24 | 17.34 | 16.88 | 17.46 | 1,544,240 | 26,541,793 | 17.188 | 13.08 | 13.02 | 13.09 | 12.75 | 13.18 | 2,045,192 | 12.978 | -0.57% |
| 2020-11-10 | 0 | 17.42 | 17.42 | 17.44 | 16.62 | 17.48 | 4,011,978 | 68,716,476 | 17.128 | 13.15 | 13.15 | 13.17 | 12.55 | 13.20 | 5,313,465 | 12.933 | 5.96% |
| 2020-11-09 | 0 | 16.44 | 16.40 | 16.44 | 16.28 | 16.60 | 958,500 | 15,728,550 | 16.410 | 12.41 | 12.38 | 12.41 | 12.29 | 12.53 | 1,269,438 | 12.390 | 0.24% |
| 2020-11-06 | 0 | 16.40 | 16.36 | 16.40 | 16.22 | 16.54 | 672,029 | 11,008,757 | 16.381 | 12.38 | 12.35 | 12.38 | 12.25 | 12.49 | 890,035 | 12.369 | -0.36% |
| 2020-11-05 | 0 | 16.46 | 16.44 | 16.46 | 16.22 | 16.56 | 1,240,537 | 20,410,336 | 16.453 | 12.43 | 12.41 | 12.43 | 12.25 | 12.50 | 1,642,968 | 12.423 | 1.60% |
| 2020-11-04 | 0 | 16.20 | 16.20 | 16.22 | 16.00 | 16.22 | 766,061 | 12,356,977 | 16.131 | 12.23 | 12.23 | 12.25 | 12.08 | 12.25 | 1,014,571 | 12.180 | 0.62% |
| 2020-11-03 | 0 | 16.10 | 16.06 | 16.10 | 15.90 | 16.12 | 705,383 | 11,265,151 | 15.970 | 12.16 | 12.13 | 12.16 | 12.01 | 12.17 | 934,209 | 12.058 | 0.63% |
| 2020-11-02 | 0 | 16.00 | 15.98 | 16.04 | 15.82 | 16.16 | 662,319 | 10,568,310 | 15.957 | 12.08 | 12.07 | 12.11 | 11.95 | 12.20 | 877,175 | 12.048 | 0.00% |
| 2020-10-30 | 0 | 16.00 | 16.00 | 16.02 | 15.54 | 16.10 | 3,718,350 | 58,952,486 | 15.854 | 12.08 | 12.08 | 12.10 | 11.73 | 12.16 | 4,924,584 | 11.971 | 1.14% |
| 2020-10-29 | 0 | 15.82 | 15.82 | 15.84 | 15.78 | 16.00 | 643,260 | 10,195,699 | 15.850 | 11.95 | 11.95 | 11.96 | 11.91 | 12.08 | 851,934 | 11.968 | -1.13% |
| 2020-10-28 | 0 | 16.00 | 16.00 | 16.08 | 16.00 | 16.48 | 1,248,000 | 20,145,760 | 16.142 | 12.08 | 12.08 | 12.14 | 12.08 | 12.44 | 1,652,852 | 12.188 | -2.56% |
| 2020-10-27 | 0 | 16.42 | 16.36 | 16.42 | 16.02 | 16.48 | 1,198,000 | 19,498,860 | 16.276 | 12.40 | 12.35 | 12.40 | 12.10 | 12.44 | 1,586,632 | 12.289 | 1.11% |
| 2020-10-23 | 0 | 16.24 | 16.22 | 16.24 | 15.60 | 16.30 | 1,796,356 | 28,842,471 | 16.056 | 12.26 | 12.25 | 12.26 | 11.78 | 12.31 | 2,379,094 | 12.123 | 4.24% |
| 2020-10-22 | 0 | 15.58 | 15.58 | 15.62 | 15.52 | 15.86 | 896,000 | 13,965,760 | 15.587 | 11.76 | 11.76 | 11.79 | 11.72 | 11.98 | 1,186,663 | 11.769 | -1.64% |
| 2020-10-21 | 0 | 15.84 | 15.82 | 15.88 | 15.68 | 15.90 | 600,351 | 9,475,954 | 15.784 | 11.96 | 11.95 | 11.99 | 11.84 | 12.01 | 795,105 | 11.918 | 0.64% |
| 2020-10-20 | 0 | 15.74 | 15.74 | 15.76 | 15.50 | 15.98 | 1,281,059 | 20,122,498 | 15.708 | 11.88 | 11.88 | 11.90 | 11.70 | 12.07 | 1,696,635 | 11.860 | -1.01% |
| 2020-10-19 | 0 | 15.90 | 15.90 | 15.92 | 15.90 | 16.10 | 384,000 | 6,124,840 | 15.950 | 12.01 | 12.01 | 12.02 | 12.01 | 12.16 | 508,570 | 12.043 | -0.25% |
| 2020-10-16 | 0 | 15.94 | 15.94 | 15.96 | 15.90 | 16.04 | 830,000 | 13,268,140 | 15.986 | 12.04 | 12.04 | 12.05 | 12.01 | 12.11 | 1,099,252 | 12.070 | 0.38% |
| 2020-10-15 | 0 | 15.88 | 15.86 | 15.88 | 15.86 | 16.06 | 720,000 | 11,462,220 | 15.920 | 11.99 | 11.98 | 11.99 | 11.98 | 12.13 | 953,568 | 12.020 | -1.12% |
| 2020-10-14 | 0 | 16.06 | 16.06 | 16.10 | 15.96 | 16.30 | 788,000 | 12,678,500 | 16.089 | 12.13 | 12.13 | 12.16 | 12.05 | 12.31 | 1,043,627 | 12.148 | -0.62% |
| 2020-10-12 | 0 | 16.16 | 16.16 | 16.20 | 16.10 | 16.48 | 1,054,000 | 17,070,600 | 16.196 | 12.20 | 12.20 | 12.23 | 12.16 | 12.44 | 1,395,918 | 12.229 | -1.22% |
| 2020-10-09 | 0 | 16.36 | 16.36 | 16.38 | 16.02 | 16.38 | 452,185 | 7,333,742 | 16.218 | 12.35 | 12.35 | 12.37 | 12.10 | 12.37 | 598,874 | 12.246 | 1.61% |
| 2020-10-08 | 0 | 16.10 | 16.08 | 16.10 | 15.98 | 16.28 | 1,824,000 | 29,315,900 | 16.072 | 12.16 | 12.14 | 12.16 | 12.07 | 12.29 | 2,415,706 | 12.136 | -0.12% |
| 2020-10-07 | 0 | 16.12 | 16.12 | 16.16 | 16.12 | 16.52 | 1,486,526 | 24,142,227 | 16.241 | 12.17 | 12.17 | 12.20 | 12.17 | 12.47 | 1,968,755 | 12.263 | -3.01% |
| 2020-10-06 | 0 | 16.62 | 16.60 | 16.62 | 16.48 | 16.88 | 1,482,000 | 24,622,880 | 16.615 | 12.55 | 12.53 | 12.55 | 12.44 | 12.75 | 1,962,761 | 12.545 | -0.72% |
| 2020-10-05 | 0 | 16.74 | 16.72 | 16.74 | 16.46 | 16.74 | 960,000 | 15,969,280 | 16.635 | 12.64 | 12.62 | 12.64 | 12.43 | 12.64 | 1,271,424 | 12.560 | 2.57% |
| 2020-09-30 | 0 | 16.32 | 16.32 | 16.34 | 15.90 | 16.48 | 1,563,000 | 25,330,900 | 16.207 | 12.32 | 12.32 | 12.34 | 12.01 | 12.44 | 2,070,038 | 12.237 | 3.16% |
| 2020-09-29 | 0 | 15.82 | 15.82 | 15.88 | 15.64 | 15.94 | 982,000 | 15,510,960 | 15.795 | 11.95 | 11.95 | 11.99 | 11.81 | 12.04 | 1,300,561 | 11.926 | 1.54% |
| 2020-09-28 | 0 | 15.58 | 15.56 | 15.58 | 15.56 | 15.80 | 682,380 | 10,641,528 | 15.595 | 11.76 | 11.75 | 11.76 | 11.75 | 11.93 | 903,744 | 11.775 | -0.64% |
| 2020-09-25 | 0 | 15.68 | 15.66 | 15.70 | 15.62 | 16.02 | 496,000 | 7,832,760 | 15.792 | 11.84 | 11.82 | 11.85 | 11.79 | 12.10 | 656,903 | 11.924 | -1.26% |
| 2020-09-24 | 0 | 15.88 | 15.80 | 15.88 | 15.78 | 16.12 | 913,000 | 14,479,120 | 15.859 | 11.99 | 11.93 | 11.99 | 11.91 | 12.17 | 1,209,177 | 11.974 | -1.49% |
| 2020-09-23 | 0 | 16.12 | 16.12 | 16.16 | 16.06 | 16.64 | 1,271,989 | 20,577,635 | 16.178 | 12.17 | 12.17 | 12.20 | 12.13 | 12.56 | 1,684,623 | 12.215 | -2.66% |
| 2020-09-22 | 0 | 16.56 | 16.56 | 16.58 | 16.46 | 16.74 | 668,000 | 11,048,080 | 16.539 | 12.50 | 12.50 | 12.52 | 12.43 | 12.64 | 884,699 | 12.488 | -0.36% |
| 2020-09-21 | 0 | 16.62 | 16.60 | 16.62 | 16.54 | 16.80 | 1,020,304 | 16,958,074 | 16.621 | 12.55 | 12.53 | 12.55 | 12.49 | 12.68 | 1,351,291 | 12.550 | 0.12% |
| 2020-09-18 | 0 | 16.60 | 16.60 | 16.72 | 16.60 | 16.92 | 1,500,021 | 25,069,273 | 16.713 | 12.53 | 12.53 | 12.62 | 12.53 | 12.78 | 1,986,628 | 12.619 | -0.60% |
| 2020-09-17 | 0 | 16.70 | 16.70 | 16.72 | 16.50 | 17.10 | 3,004,000 | 50,190,600 | 16.708 | 12.61 | 12.61 | 12.62 | 12.46 | 12.91 | 3,978,498 | 12.615 | -1.07% |
| 2020-09-16 | 0 | 16.88 | 16.88 | 16.92 | 16.88 | 17.72 | 2,147,883 | 36,888,307 | 17.174 | 12.75 | 12.75 | 12.78 | 12.75 | 13.38 | 2,844,657 | 12.968 | -4.31% |
| 2020-09-15 | 0 | 17.64 | 17.60 | 17.64 | 17.12 | 17.64 | 1,556,000 | 27,154,680 | 17.452 | 13.32 | 13.29 | 13.32 | 12.93 | 13.32 | 2,060,767 | 13.177 | 2.68% |
| 2020-09-14 | 0 | 17.18 | 17.14 | 17.18 | 17.02 | 17.26 | 785,484 | 13,465,157 | 17.142 | 12.97 | 12.94 | 12.97 | 12.85 | 13.03 | 1,040,295 | 12.944 | 1.18% |
| 2020-09-11 | 0 | 16.98 | 16.98 | 17.00 | 16.88 | 17.04 | 1,168,000 | 19,803,860 | 16.955 | 12.82 | 12.82 | 12.84 | 12.75 | 12.87 | 1,546,899 | 12.802 | 0.35% |
| 2020-09-10 | 0 | 16.92 | 16.90 | 16.92 | 16.88 | 17.22 | 614,469 | 10,447,326 | 17.002 | 12.78 | 12.76 | 12.78 | 12.75 | 13.00 | 813,803 | 12.838 | -0.24% |
| 2020-09-09 | 0 | 16.96 | 16.96 | 17.02 | 16.76 | 17.30 | 1,446,100 | 24,634,542 | 17.035 | 12.81 | 12.81 | 12.85 | 12.65 | 13.06 | 1,915,215 | 12.863 | -0.82% |
| 2020-09-08 | 0 | 17.10 | 17.06 | 17.14 | 16.80 | 17.42 | 2,072,000 | 35,424,380 | 17.097 | 12.91 | 12.88 | 12.94 | 12.68 | 13.15 | 2,744,157 | 12.909 | -0.58% |
| 2020-09-07 | 0 | 17.20 | 17.14 | 17.20 | 17.08 | 17.64 | 1,205,828 | 20,873,562 | 17.311 | 12.99 | 12.94 | 12.99 | 12.90 | 13.32 | 1,596,999 | 13.070 | -2.27% |
| 2020-09-04 | 0 | 17.60 | 17.58 | 17.60 | 17.28 | 17.90 | 4,161,784 | 72,965,747 | 17.532 | 13.29 | 13.27 | 13.29 | 13.05 | 13.52 | 5,511,868 | 13.238 | -3.19% |
| 2020-09-03 | 0 | 18.18 | 18.16 | 18.18 | 18.00 | 18.34 | 1,416,302 | 25,794,083 | 18.212 | 13.73 | 13.71 | 13.73 | 13.59 | 13.85 | 1,875,751 | 13.751 | 0.00% |
| 2020-09-02 | 0 | 18.18 | 18.12 | 18.18 | 17.80 | 18.24 | 1,396,200 | 25,165,680 | 18.024 | 13.73 | 13.68 | 13.73 | 13.44 | 13.77 | 1,849,128 | 13.609 | 1.45% |
| 2020-09-01 | 0 | 17.92 | 17.92 | 17.94 | 17.88 | 18.10 | 1,202,000 | 21,633,594 | 17.998 | 13.53 | 13.53 | 13.55 | 13.50 | 13.67 | 1,591,929 | 13.590 | 0.11% |
| 2020-08-31 | 0 | 17.90 | 17.86 | 17.90 | 17.82 | 18.40 | 1,045,710 | 18,867,667 | 18.043 | 13.52 | 13.49 | 13.52 | 13.46 | 13.89 | 1,384,939 | 13.623 | -1.00% |
| 2020-08-28 | 0 | 18.08 | 18.04 | 18.08 | 17.80 | 18.16 | 1,163,059 | 20,980,593 | 18.039 | 13.65 | 13.62 | 13.65 | 13.44 | 13.71 | 1,540,356 | 13.621 | 1.57% |
| 2020-08-27 | 0 | 17.80 | 17.74 | 17.80 | 17.54 | 17.88 | 1,159,295 | 20,532,475 | 17.711 | 13.44 | 13.39 | 13.44 | 13.24 | 13.50 | 1,535,371 | 13.373 | 0.91% |
| 2020-08-26 | 0 | 17.64 | 17.64 | 17.66 | 17.62 | 18.24 | 1,654,000 | 29,412,400 | 17.783 | 13.32 | 13.32 | 13.33 | 13.30 | 13.77 | 2,190,558 | 13.427 | -2.33% |
| 2020-08-25 | 0 | 18.06 | 18.04 | 18.06 | 17.80 | 18.28 | 1,713,000 | 30,915,540 | 18.048 | 13.64 | 13.62 | 13.64 | 13.44 | 13.80 | 2,268,698 | 13.627 | -0.11% |
| 2020-08-24 | 0 | 18.08 | 18.06 | 18.10 | 17.32 | 18.10 | 2,806,145 | 50,023,028 | 17.826 | 13.65 | 13.64 | 13.67 | 13.08 | 13.67 | 3,716,459 | 13.460 | 4.03% |
| 2020-08-21 | 0 | 17.38 | 17.38 | 17.40 | 17.02 | 17.44 | 1,695,025 | 29,387,032 | 17.337 | 13.12 | 13.12 | 13.14 | 12.85 | 13.17 | 2,244,892 | 13.091 | 2.12% |
| 2020-08-20 | 0 | 17.02 | 17.00 | 17.02 | 16.46 | 17.02 | 1,224,152 | 20,522,879 | 16.765 | 12.85 | 12.84 | 12.85 | 12.43 | 12.85 | 1,621,267 | 12.659 | 0.83% |
| 2020-08-19 | 0 | 16.88 | 16.88 | 16.90 | 16.80 | 17.40 | 1,169,059 | 19,841,414 | 16.972 | 12.75 | 12.75 | 12.76 | 12.68 | 13.14 | 1,548,302 | 12.815 | -2.09% |
| 2020-08-18 | 0 | 17.24 | 17.24 | 17.26 | 17.18 | 17.32 | 1,102,156 | 18,982,812 | 17.223 | 13.02 | 13.02 | 13.03 | 12.97 | 13.08 | 1,459,696 | 13.005 | -0.12% |
| 2020-08-17 | 0 | 17.26 | 17.22 | 17.26 | 16.86 | 17.40 | 1,970,168 | 33,818,756 | 17.165 | 13.03 | 13.00 | 13.03 | 12.73 | 13.14 | 2,609,291 | 12.961 | 1.77% |
| 2020-08-14 | 0 | 16.96 | 16.94 | 16.96 | 16.84 | 17.00 | 1,069,684 | 18,111,971 | 16.932 | 12.81 | 12.79 | 12.81 | 12.72 | 12.84 | 1,416,690 | 12.785 | -0.12% |
| 2020-08-13 | 0 | 16.98 | 16.94 | 16.98 | 16.80 | 16.98 | 1,354,000 | 22,879,020 | 16.897 | 12.82 | 12.79 | 12.82 | 12.68 | 12.82 | 1,793,238 | 12.758 | 1.19% |
| 2020-08-12 | 0 | 16.78 | 16.74 | 16.80 | 16.54 | 16.94 | 1,427,025 | 23,865,979 | 16.724 | 12.67 | 12.64 | 12.68 | 12.49 | 12.79 | 1,889,952 | 12.628 | 0.12% |
| 2020-08-11 | 0 | 16.76 | 16.72 | 16.76 | 16.38 | 16.76 | 2,646,845 | 44,058,821 | 16.646 | 12.65 | 12.62 | 12.65 | 12.37 | 12.65 | 3,505,482 | 12.569 | 2.57% |
| 2020-08-10 | 0 | 16.34 | 16.30 | 16.34 | 16.10 | 16.42 | 1,485,425 | 24,215,355 | 16.302 | 12.34 | 12.31 | 12.34 | 12.16 | 12.40 | 1,967,297 | 12.309 | 1.49% |
| 2020-08-07 | 0 | 16.10 | 16.10 | 16.12 | 16.00 | 16.30 | 1,072,716 | 17,275,070 | 16.104 | 12.16 | 12.16 | 12.17 | 12.08 | 12.31 | 1,420,705 | 12.160 | -1.11% |
| 2020-08-06 | 0 | 16.28 | 16.26 | 16.28 | 16.00 | 16.38 | 1,704,324 | 27,580,402 | 16.183 | 12.29 | 12.28 | 12.29 | 12.08 | 12.37 | 2,257,207 | 12.219 | 0.74% |
| 2020-08-05 | 0 | 16.16 | 16.12 | 16.16 | 16.04 | 16.22 | 1,149,076 | 18,521,415 | 16.119 | 12.20 | 12.17 | 12.20 | 12.11 | 12.25 | 1,521,837 | 12.170 | 0.50% |
| 2020-08-04 | 0 | 16.08 | 16.08 | 16.10 | 15.80 | 16.26 | 2,725,887 | 43,747,840 | 16.049 | 12.14 | 12.14 | 12.16 | 11.93 | 12.28 | 3,610,165 | 12.118 | 1.52% |
| 2020-08-03 | 0 | 15.84 | 15.82 | 15.86 | 15.58 | 15.88 | 1,874,000 | 29,610,800 | 15.801 | 11.96 | 11.95 | 11.98 | 11.76 | 11.99 | 2,481,926 | 11.931 | 2.06% |
| 2020-07-31 | 0 | 15.52 | 15.50 | 15.52 | 15.42 | 15.76 | 1,828,622 | 28,420,488 | 15.542 | 11.72 | 11.70 | 11.72 | 11.64 | 11.90 | 2,421,827 | 11.735 | 0.65% |
| 2020-07-30 | 0 | 15.42 | 15.42 | 15.44 | 15.02 | 15.56 | 2,160,000 | 33,315,520 | 15.424 | 11.64 | 11.64 | 11.66 | 11.34 | 11.75 | 2,860,705 | 11.646 | 2.80% |
| 2020-07-29 | 0 | 15.00 | 15.00 | 15.02 | 14.92 | 15.12 | 1,908,400 | 28,610,184 | 14.992 | 11.33 | 11.33 | 11.34 | 11.27 | 11.42 | 2,527,485 | 11.320 | -1.19% |
| 2020-07-28 | 0 | 15.18 | 15.14 | 15.18 | 15.02 | 15.34 | 1,350,000 | 20,492,680 | 15.180 | 11.46 | 11.43 | 11.46 | 11.34 | 11.58 | 1,787,940 | 11.462 | 0.80% |
| 2020-07-27 | 0 | 15.06 | 15.06 | 15.08 | 14.84 | 15.52 | 3,080,225 | 46,630,841 | 15.139 | 11.37 | 11.37 | 11.39 | 11.21 | 11.72 | 4,079,451 | 11.431 | 0.40% |
| 2020-07-24 | 0 | 15.00 | 14.96 | 15.00 | 14.82 | 15.16 | 3,304,000 | 49,401,280 | 14.952 | 11.33 | 11.30 | 11.33 | 11.19 | 11.45 | 4,375,818 | 11.290 | -0.40% |
| 2020-07-23 | 0 | 15.06 | 15.06 | 15.08 | 14.90 | 15.12 | 2,544,000 | 38,226,680 | 15.026 | 11.37 | 11.37 | 11.39 | 11.25 | 11.42 | 3,369,274 | 11.346 | -0.13% |
| 2020-07-22 | 0 | 15.08 | 15.06 | 15.08 | 14.78 | 15.16 | 3,686,032 | 55,296,601 | 15.002 | 11.39 | 11.37 | 11.39 | 11.16 | 11.45 | 4,881,782 | 11.327 | -0.13% |
| 2020-07-21 | 0 | 15.10 | 15.10 | 15.14 | 14.46 | 15.18 | 6,008,085 | 88,271,743 | 14.692 | 11.40 | 11.40 | 11.43 | 10.92 | 11.46 | 7,957,109 | 11.093 | 5.01% |
| 2020-07-20 | 0 | 14.38 | 14.38 | 14.42 | 14.20 | 14.76 | 3,228,000 | 46,422,163 | 14.381 | 10.86 | 10.86 | 10.89 | 10.72 | 11.14 | 4,275,164 | 10.859 | -2.84% |
| 2020-07-17 | 0 | 14.80 | 14.78 | 14.80 | 14.30 | 14.80 | 4,080,000 | 58,995,427 | 14.460 | 11.17 | 11.16 | 11.17 | 10.80 | 11.17 | 5,403,553 | 10.918 | 3.21% |
| 2020-07-16 | 0 | 14.34 | 14.32 | 14.34 | 14.16 | 14.54 | 3,390,000 | 48,591,007 | 14.334 | 10.83 | 10.81 | 10.83 | 10.69 | 10.98 | 4,489,717 | 10.823 | 0.28% |
| 2020-07-15 | 0 | 14.30 | 14.30 | 14.32 | 14.30 | 14.78 | 2,570,000 | 36,991,940 | 14.394 | 10.80 | 10.80 | 10.81 | 10.80 | 11.16 | 3,403,709 | 10.868 | -1.38% |
| 2020-07-14 | 0 | 14.50 | 14.48 | 14.50 | 14.40 | 14.88 | 4,493,204 | 65,233,190 | 14.518 | 10.95 | 10.93 | 10.95 | 10.87 | 11.24 | 5,950,801 | 10.962 | -2.82% |
| 2020-07-13 | 0 | 14.92 | 14.90 | 14.92 | 14.66 | 15.00 | 2,526,000 | 37,538,040 | 14.861 | 11.27 | 11.25 | 11.27 | 11.07 | 11.33 | 3,345,435 | 11.221 | 0.81% |
| 2020-07-10 | 0 | 14.80 | 14.80 | 14.82 | 14.62 | 15.00 | 3,107,120 | 45,980,407 | 14.798 | 11.17 | 11.17 | 11.19 | 11.04 | 11.33 | 4,115,071 | 11.174 | -1.33% |
| 2020-07-09 | 0 | 15.00 | 14.98 | 15.00 | 14.94 | 15.84 | 6,754,652 | 102,252,750 | 15.138 | 11.33 | 11.31 | 11.33 | 11.28 | 11.96 | 8,945,863 | 11.430 | -4.58% |
| 2020-07-08 | 0 | 15.72 | 15.72 | 15.74 | 15.50 | 16.18 | 3,378,223 | 52,803,434 | 15.631 | 11.87 | 11.87 | 11.88 | 11.70 | 12.22 | 4,474,119 | 11.802 | -0.51% |
| 2020-07-07 | 0 | 15.80 | 15.80 | 15.82 | 15.70 | 16.68 | 5,772,000 | 92,360,904 | 16.002 | 11.93 | 11.93 | 11.95 | 11.85 | 12.59 | 7,644,438 | 12.082 | -3.54% |
| 2020-07-06 | 0 | 16.38 | 16.38 | 16.40 | 16.00 | 16.44 | 1,954,061 | 31,780,862 | 16.264 | 12.37 | 12.37 | 12.38 | 12.08 | 12.41 | 2,587,959 | 12.280 | 1.99% |
| 2020-07-03 | 0 | 16.06 | 16.04 | 16.08 | 15.90 | 16.26 | 1,170,000 | 18,761,400 | 16.035 | 12.13 | 12.11 | 12.14 | 12.01 | 12.28 | 1,549,548 | 12.108 | 0.50% |
| 2020-07-02 | 0 | 15.98 | 15.98 | 16.00 | 15.86 | 16.26 | 2,708,000 | 43,176,260 | 15.944 | 12.07 | 12.07 | 12.08 | 11.98 | 12.28 | 3,586,476 | 12.039 | -0.37% |
| 2020-06-30 | 0 | 16.04 | 16.02 | 16.04 | 15.64 | 16.08 | 1,403,482 | 22,374,076 | 15.942 | 12.11 | 12.10 | 12.11 | 11.81 | 12.14 | 1,858,772 | 12.037 | 2.69% |
| 2020-06-29 | 0 | 15.62 | 15.62 | 15.64 | 15.54 | 16.18 | 1,982,000 | 31,026,680 | 15.654 | 11.79 | 11.79 | 11.81 | 11.73 | 12.22 | 2,624,961 | 11.820 | -1.76% |
| 2020-06-26 | 0 | 15.90 | 15.90 | 15.94 | 15.84 | 16.24 | 2,946,036 | 46,933,573 | 15.931 | 12.01 | 12.01 | 12.04 | 11.96 | 12.26 | 3,901,731 | 12.029 | -1.97% |
| 2020-06-24 | 0 | 16.22 | 16.20 | 16.22 | 16.14 | 16.92 | 3,298,055 | 53,967,368 | 16.363 | 12.25 | 12.23 | 12.25 | 12.19 | 12.78 | 4,367,945 | 12.355 | -3.91% |
| 2020-06-23 | 0 | 16.88 | 16.84 | 16.88 | 16.52 | 17.10 | 4,351,060 | 73,353,229 | 16.859 | 12.75 | 12.72 | 12.75 | 12.47 | 12.91 | 5,762,545 | 12.729 | 0.48% |
| 2020-06-22 | 0 | 16.80 | 16.78 | 16.80 | 16.08 | 16.86 | 3,821,959 | 63,130,863 | 16.518 | 12.68 | 12.67 | 12.68 | 12.14 | 12.73 | 5,061,803 | 12.472 | 4.48% |
| 2020-06-19 | 0 | 16.08 | 16.02 | 16.08 | 15.74 | 16.08 | 3,265,905 | 52,230,910 | 15.993 | 12.14 | 12.10 | 12.14 | 11.88 | 12.14 | 4,325,365 | 12.075 | 1.01% |
| 2020-06-18 | 0 | 15.92 | 15.92 | 15.96 | 15.74 | 16.10 | 2,437,000 | 38,835,900 | 15.936 | 12.02 | 12.02 | 12.05 | 11.88 | 12.16 | 3,227,563 | 12.033 | -0.50% |
| 2020-06-17 | 0 | 16.00 | 16.00 | 16.08 | 15.10 | 16.18 | 10,278,412 | 161,184,481 | 15.682 | 12.08 | 12.08 | 12.14 | 11.40 | 12.22 | 13,612,731 | 11.841 | 6.67% |
| 2020-06-16 | 0 | 15.00 | 14.96 | 15.00 | 14.92 | 15.30 | 6,408,001 | 96,714,550 | 15.093 | 11.33 | 11.30 | 11.33 | 11.27 | 11.55 | 8,486,758 | 11.396 | -0.66% |
| 2020-06-15 | 0 | 15.10 | 15.10 | 15.14 | 14.86 | 15.66 | 4,244,356 | 64,513,500 | 15.200 | 11.40 | 11.40 | 11.43 | 11.22 | 11.82 | 5,621,226 | 11.477 | -3.33% |
| 2020-06-12 | 0 | 15.62 | 15.62 | 15.64 | 14.72 | 15.72 | 2,762,000 | 42,251,760 | 15.298 | 11.79 | 11.79 | 11.81 | 11.11 | 11.87 | 3,657,994 | 11.551 | 2.76% |
| 2020-06-11 | 0 | 15.20 | 15.14 | 15.20 | 15.10 | 15.70 | 2,794,000 | 42,756,120 | 15.303 | 11.48 | 11.43 | 11.48 | 11.40 | 11.85 | 3,700,374 | 11.555 | -3.18% |
| 2020-06-10 | 0 | 15.70 | 15.68 | 15.70 | 15.62 | 16.06 | 2,576,675 | 40,738,264 | 15.810 | 11.85 | 11.84 | 11.85 | 11.79 | 12.13 | 3,412,549 | 11.938 | -2.24% |
| 2020-06-09 | 0 | 16.06 | 16.06 | 16.08 | 15.70 | 16.08 | 5,244,000 | 83,805,880 | 15.981 | 12.13 | 12.13 | 12.14 | 11.85 | 12.14 | 6,945,155 | 12.067 | 3.35% |
| 2020-06-08 | 0 | 15.54 | 15.54 | 15.56 | 15.14 | 15.84 | 3,951,858 | 61,563,289 | 15.578 | 11.73 | 11.73 | 11.75 | 11.43 | 11.96 | 5,233,842 | 11.763 | 3.60% |
| 2020-06-05 | 0 | 15.00 | 15.00 | 15.02 | 14.48 | 15.02 | 1,894,687 | 27,962,535 | 14.758 | 11.33 | 11.33 | 11.34 | 10.93 | 11.34 | 2,509,324 | 11.143 | 2.32% |
| 2020-06-04 | 0 | 14.66 | 14.62 | 14.66 | 14.50 | 14.76 | 1,312,000 | 19,169,560 | 14.611 | 11.07 | 11.04 | 11.07 | 10.95 | 11.14 | 1,737,613 | 11.032 | 1.10% |
| 2020-06-03 | 0 | 14.50 | 14.48 | 14.50 | 14.30 | 14.58 | 1,290,068 | 18,634,340 | 14.444 | 10.95 | 10.93 | 10.95 | 10.80 | 11.01 | 1,708,566 | 10.906 | 1.97% |
| 2020-06-02 | 0 | 14.22 | 14.20 | 14.22 | 14.18 | 14.58 | 1,085,025 | 15,535,475 | 14.318 | 10.74 | 10.72 | 10.74 | 10.71 | 11.01 | 1,437,007 | 10.811 | -1.93% |
| 2020-06-01 | 0 | 14.50 | 14.50 | 14.52 | 14.04 | 14.54 | 2,764,000 | 39,690,480 | 14.360 | 10.95 | 10.95 | 10.96 | 10.60 | 10.98 | 3,660,642 | 10.842 | 3.87% |
| 2020-05-29 | 0 | 13.96 | 13.96 | 14.00 | 13.56 | 14.08 | 2,544,439 | 35,476,145 | 13.943 | 10.54 | 10.54 | 10.57 | 10.24 | 10.63 | 3,369,856 | 10.527 | 1.16% |
| 2020-05-28 | 0 | 13.80 | 13.74 | 13.80 | 13.52 | 13.96 | 2,720,000 | 37,500,140 | 13.787 | 10.42 | 10.37 | 10.42 | 10.21 | 10.54 | 3,602,369 | 10.410 | 0.73% |
| 2020-05-27 | 0 | 13.70 | 13.68 | 13.70 | 13.58 | 14.20 | 2,752,719 | 37,748,875 | 13.713 | 10.34 | 10.33 | 10.34 | 10.25 | 10.72 | 3,645,702 | 10.354 | -2.84% |
| 2020-05-26 | 0 | 14.10 | 14.08 | 14.10 | 13.98 | 14.34 | 3,850,000 | 54,286,280 | 14.100 | 10.65 | 10.63 | 10.65 | 10.56 | 10.83 | 5,098,941 | 10.647 | 0.71% |
| 2020-05-25 | 0 | 14.00 | 13.98 | 14.04 | 13.62 | 14.30 | 3,496,552 | 48,600,668 | 13.900 | 10.57 | 10.56 | 10.60 | 10.28 | 10.80 | 4,630,834 | 10.495 | -1.41% |
| 2020-05-22 | 0 | 14.20 | 14.18 | 14.20 | 14.04 | 15.48 | 5,052,936 | 72,625,524 | 14.373 | 10.72 | 10.71 | 10.72 | 10.60 | 11.69 | 6,692,110 | 10.852 | -8.39% |
| 2020-05-21 | 0 | 15.50 | 15.50 | 15.52 | 15.40 | 15.96 | 1,332,000 | 20,731,400 | 15.564 | 11.70 | 11.70 | 11.72 | 11.63 | 12.05 | 1,764,101 | 11.752 | -1.90% |
| 2020-05-20 | 0 | 15.80 | 15.78 | 15.86 | 15.64 | 16.10 | 1,790,000 | 28,298,120 | 15.809 | 11.93 | 11.91 | 11.98 | 11.81 | 12.16 | 2,370,676 | 11.937 | -1.25% |
| 2020-05-19 | 0 | 16.00 | 15.98 | 16.00 | 15.92 | 16.18 | 1,235,762 | 19,758,145 | 15.989 | 12.08 | 12.07 | 12.08 | 12.02 | 12.22 | 1,636,644 | 12.072 | 1.91% |
| 2020-05-18 | 0 | 15.70 | 15.68 | 15.70 | 15.60 | 15.74 | 322,000 | 5,045,400 | 15.669 | 11.85 | 11.84 | 11.85 | 11.78 | 11.88 | 426,457 | 11.831 | -0.25% |
| 2020-05-15 | 0 | 15.74 | 15.70 | 15.74 | 15.68 | 16.06 | 784,052 | 12,335,981 | 15.734 | 11.88 | 11.85 | 11.88 | 11.84 | 12.13 | 1,038,399 | 11.880 | -1.13% |
| 2020-05-14 | 0 | 15.92 | 15.86 | 15.92 | 15.64 | 16.00 | 696,000 | 11,031,600 | 15.850 | 12.02 | 11.98 | 12.02 | 11.81 | 12.08 | 921,783 | 11.968 | 0.25% |
| 2020-05-13 | 0 | 15.88 | 15.86 | 15.88 | 15.60 | 15.90 | 812,000 | 12,810,740 | 15.777 | 11.99 | 11.98 | 11.99 | 11.78 | 12.01 | 1,075,413 | 11.912 | 0.25% |
| 2020-05-12 | 0 | 15.84 | 15.82 | 15.84 | 15.76 | 16.06 | 1,563,270 | 24,782,056 | 15.853 | 11.96 | 11.95 | 11.96 | 11.90 | 12.13 | 2,070,395 | 11.970 | -1.98% |
| 2020-05-11 | 0 | 16.16 | 16.16 | 16.18 | 16.10 | 16.46 | 1,394,000 | 22,591,100 | 16.206 | 12.20 | 12.20 | 12.22 | 12.16 | 12.43 | 1,846,214 | 12.236 | -0.12% |
| 2020-05-08 | 0 | 16.18 | 16.18 | 16.24 | 15.92 | 16.30 | 1,618,873 | 26,088,070 | 16.115 | 12.22 | 12.22 | 12.26 | 12.02 | 12.31 | 2,144,036 | 12.168 | 1.89% |
| 2020-05-07 | 0 | 15.88 | 15.88 | 15.90 | 15.88 | 16.26 | 1,577,577 | 25,118,080 | 15.922 | 11.99 | 11.99 | 12.01 | 11.99 | 12.28 | 2,089,343 | 12.022 | -2.34% |
| 2020-05-06 | 0 | 16.26 | 16.26 | 16.30 | 15.84 | 16.40 | 3,014,754 | 48,790,012 | 16.184 | 12.28 | 12.28 | 12.31 | 11.96 | 12.38 | 3,992,741 | 12.220 | -0.97% |
| 2020-05-05 | 0 | 16.42 | 16.40 | 16.42 | 15.54 | 16.46 | 3,313,801 | 53,362,297 | 16.103 | 12.40 | 12.38 | 12.40 | 11.73 | 12.43 | 4,388,799 | 12.159 | 6.62% |
| 2020-05-04 | 0 | 15.40 | 15.38 | 15.40 | 15.22 | 16.12 | 2,087,606 | 32,572,534 | 15.603 | 11.63 | 11.61 | 11.63 | 11.49 | 12.17 | 2,764,826 | 11.781 | -3.75% |
| 2020-04-29 | 0 | 16.00 | 16.00 | 16.02 | 15.66 | 16.20 | 3,463,062 | 55,343,382 | 15.981 | 12.08 | 12.08 | 12.10 | 11.82 | 12.23 | 4,586,480 | 12.067 | 0.00% |
| 2020-04-28 | 0 | 16.00 | 16.00 | 16.02 | 15.48 | 16.06 | 3,831,000 | 60,639,240 | 15.829 | 12.08 | 12.08 | 12.10 | 11.69 | 12.13 | 5,073,777 | 11.951 | 3.23% |
| 2020-04-27 | 0 | 15.50 | 15.48 | 15.50 | 14.24 | 15.50 | 3,572,243 | 53,749,055 | 15.046 | 11.70 | 11.69 | 11.70 | 10.75 | 11.70 | 4,731,080 | 11.361 | 5.01% |
| 2020-04-24 | 0 | 14.76 | 14.76 | 14.78 | 14.62 | 14.84 | 484,768 | 7,133,262 | 14.715 | 11.14 | 11.14 | 11.16 | 11.04 | 11.21 | 642,027 | 11.111 | -0.27% |
| 2020-04-23 | 0 | 14.80 | 14.78 | 14.80 | 14.62 | 14.96 | 992,477 | 14,657,934 | 14.769 | 11.17 | 11.16 | 11.17 | 11.04 | 11.30 | 1,314,437 | 11.151 | 1.23% |
| 2020-04-22 | 0 | 14.62 | 14.56 | 14.62 | 14.30 | 14.80 | 1,069,700 | 15,537,811 | 14.525 | 11.04 | 10.99 | 11.04 | 10.80 | 11.17 | 1,416,711 | 10.968 | -0.54% |
| 2020-04-21 | 0 | 14.70 | 14.70 | 14.72 | 14.50 | 15.14 | 2,219,480 | 32,561,903 | 14.671 | 11.10 | 11.10 | 11.11 | 10.95 | 11.43 | 2,939,480 | 11.077 | -2.65% |
| 2020-04-20 | 0 | 15.10 | 15.10 | 15.14 | 15.00 | 15.36 | 914,000 | 13,839,360 | 15.142 | 11.40 | 11.40 | 11.43 | 11.33 | 11.60 | 1,210,502 | 11.433 | -1.56% |
| 2020-04-17 | 0 | 15.34 | 15.34 | 15.36 | 14.94 | 15.36 | 2,449,000 | 37,204,260 | 15.192 | 11.58 | 11.58 | 11.60 | 11.28 | 11.60 | 3,243,456 | 11.471 | 3.23% |
| 2020-04-16 | 0 | 14.86 | 14.82 | 14.86 | 14.58 | 15.02 | 2,368,000 | 34,938,960 | 14.755 | 11.22 | 11.19 | 11.22 | 11.01 | 11.34 | 3,136,180 | 11.141 | -1.72% |
| 2020-04-15 | 0 | 15.12 | 15.10 | 15.12 | 15.00 | 15.90 | 3,357,932 | 51,489,433 | 15.334 | 11.42 | 11.40 | 11.42 | 11.33 | 12.01 | 4,447,246 | 11.578 | -3.82% |
| 2020-04-14 | 0 | 15.72 | 15.72 | 15.76 | 15.40 | 16.20 | 2,989,596 | 47,239,825 | 15.801 | 11.87 | 11.87 | 11.90 | 11.63 | 12.23 | 3,959,422 | 11.931 | -1.50% |
| 2020-04-09 | 0 | 15.96 | 15.96 | 15.98 | 14.88 | 16.00 | 4,727,000 | 73,638,820 | 15.578 | 12.05 | 12.05 | 12.07 | 11.24 | 12.08 | 6,260,440 | 11.763 | 6.12% |
| 2020-04-08 | 0 | 15.04 | 15.00 | 15.04 | 14.08 | 15.04 | 2,190,000 | 31,982,756 | 14.604 | 11.36 | 11.33 | 11.36 | 10.63 | 11.36 | 2,900,437 | 11.027 | 5.62% |
| 2020-04-07 | 0 | 14.24 | 14.24 | 14.28 | 14.10 | 14.40 | 2,461,645 | 34,941,689 | 14.194 | 10.75 | 10.75 | 10.78 | 10.65 | 10.87 | 3,260,203 | 10.718 | 0.99% |
| 2020-04-06 | 0 | 14.10 | 14.10 | 14.12 | 13.60 | 14.16 | 1,738,455 | 24,080,813 | 13.852 | 10.65 | 10.65 | 10.66 | 10.27 | 10.69 | 2,302,410 | 10.459 | 1.15% |
| 2020-04-03 | 0 | 13.94 | 13.90 | 13.94 | 13.50 | 13.96 | 1,490,072 | 20,472,134 | 13.739 | 10.53 | 10.50 | 10.53 | 10.19 | 10.54 | 1,973,452 | 10.374 | 3.41% |
| 2020-04-02 | 0 | 13.48 | 13.44 | 13.48 | 13.24 | 13.52 | 760,000 | 10,207,320 | 13.431 | 10.18 | 10.15 | 10.18 | 9.997 | 10.21 | 1,006,544 | 10.141 | -0.15% |
| 2020-04-01 | 0 | 13.50 | 13.48 | 13.50 | 12.60 | 13.64 | 3,332,208 | 43,833,104 | 13.154 | 10.19 | 10.18 | 10.19 | 9.514 | 10.30 | 4,413,177 | 9.9323 | 6.13% |
| 2020-03-31 | 0 | 12.72 | 12.72 | 12.76 | 12.70 | 13.02 | 2,660,285 | 34,122,226 | 12.827 | 9.604 | 9.604 | 9.635 | 9.589 | 9.831 | 3,523,282 | 9.6848 | -1.24% |
| 2020-03-30 | 0 | 12.88 | 12.86 | 12.88 | 12.70 | 13.30 | 1,938,821 | 25,098,510 | 12.945 | 9.725 | 9.710 | 9.725 | 9.589 | 10.04 | 2,567,775 | 9.7744 | -3.88% |
| 2020-03-27 | 0 | 13.40 | 13.40 | 13.42 | 13.28 | 13.50 | 906,133 | 12,136,770 | 13.394 | 10.12 | 10.12 | 10.13 | 10.03 | 10.19 | 1,200,083 | 10.113 | 1.52% |
| 2020-03-26 | 0 | 13.20 | 13.20 | 13.22 | 13.16 | 13.58 | 1,194,531 | 15,792,801 | 13.221 | 9.967 | 9.967 | 9.982 | 9.937 | 10.25 | 1,582,037 | 9.9826 | -1.79% |
| 2020-03-25 | 0 | 13.44 | 13.42 | 13.46 | 13.28 | 13.62 | 1,290,000 | 17,313,000 | 13.421 | 10.15 | 10.13 | 10.16 | 10.03 | 10.28 | 1,708,476 | 10.134 | 2.44% |
| 2020-03-24 | 0 | 13.12 | 13.10 | 13.20 | 13.00 | 13.50 | 1,637,000 | 21,560,640 | 13.171 | 9.906 | 9.891 | 9.967 | 9.816 | 10.19 | 2,168,043 | 9.9447 | 0.15% |
| 2020-03-23 | 0 | 13.10 | 13.08 | 13.10 | 13.10 | 14.02 | 1,583,798 | 21,103,968 | 13.325 | 9.891 | 9.876 | 9.891 | 9.891 | 10.59 | 2,097,582 | 10.061 | -9.90% |
| 2020-03-20 | 0 | 14.54 | 14.52 | 14.54 | 13.70 | 14.54 | 1,822,683 | 25,801,603 | 14.156 | 10.98 | 10.96 | 10.98 | 10.34 | 10.98 | 2,413,962 | 10.688 | 7.23% |
| 2020-03-19 | 0 | 13.56 | 13.50 | 13.56 | 13.08 | 14.74 | 1,656,120 | 22,359,448 | 13.501 | 10.24 | 10.19 | 10.24 | 9.876 | 11.13 | 2,193,366 | 10.194 | -6.61% |
| 2020-03-18 | 0 | 14.52 | 14.50 | 14.54 | 14.36 | 15.16 | 1,914,000 | 28,479,836 | 14.880 | 10.96 | 10.95 | 10.98 | 10.84 | 11.45 | 2,534,902 | 11.235 | -3.07% |
| 2020-03-17 | 0 | 14.98 | 14.98 | 15.00 | 14.40 | 15.06 | 1,611,544 | 23,602,866 | 14.646 | 11.31 | 11.31 | 11.33 | 10.87 | 11.37 | 2,134,329 | 11.059 | 3.03% |
| 2020-03-16 | 0 | 14.54 | 14.50 | 14.58 | 14.50 | 15.50 | 1,625,194 | 23,842,593 | 14.671 | 10.98 | 10.95 | 11.01 | 10.95 | 11.70 | 2,152,407 | 11.077 | -5.71% |
| 2020-03-13 | 0 | 15.42 | 15.38 | 15.42 | 14.90 | 15.70 | 2,069,700 | 31,298,880 | 15.122 | 11.64 | 11.61 | 11.64 | 11.25 | 11.85 | 2,741,111 | 11.418 | -2.28% |
| 2020-03-12 | 0 | 15.78 | 15.70 | 15.78 | 15.70 | 16.34 | 1,076,525 | 17,007,490 | 15.799 | 11.91 | 11.85 | 11.91 | 11.85 | 12.34 | 1,425,750 | 11.929 | -3.78% |
| 2020-03-11 | 0 | 16.40 | 16.40 | 16.44 | 16.40 | 16.80 | 974,525 | 16,122,862 | 16.544 | 12.38 | 12.38 | 12.41 | 12.38 | 12.68 | 1,290,661 | 12.492 | -1.32% |
| 2020-03-10 | 0 | 16.62 | 16.62 | 16.68 | 16.30 | 16.84 | 1,554,082 | 25,699,196 | 16.537 | 12.55 | 12.55 | 12.59 | 12.31 | 12.72 | 2,058,227 | 12.486 | 1.22% |
| 2020-03-09 | 0 | 16.42 | 16.42 | 16.44 | 16.40 | 17.00 | 1,452,827 | 23,967,077 | 16.497 | 12.40 | 12.40 | 12.41 | 12.38 | 12.84 | 1,924,124 | 12.456 | -3.64% |
| 2020-03-06 | 0 | 17.04 | 17.04 | 17.06 | 17.02 | 17.24 | 608,175 | 10,377,149 | 17.063 | 12.87 | 12.87 | 12.88 | 12.85 | 13.02 | 805,467 | 12.883 | -1.16% |
| 2020-03-05 | 0 | 17.24 | 17.22 | 17.26 | 17.08 | 17.24 | 1,000,000 | 17,169,800 | 17.170 | 13.02 | 13.00 | 13.03 | 12.90 | 13.02 | 1,324,400 | 12.964 | 1.17% |
| 2020-03-04 | 0 | 17.04 | 17.02 | 17.04 | 17.00 | 17.10 | 669,167 | 11,403,938 | 17.042 | 12.87 | 12.85 | 12.87 | 12.84 | 12.91 | 886,245 | 12.868 | -0.35% |
| 2020-03-03 | 0 | 17.10 | 17.08 | 17.10 | 17.06 | 17.40 | 575,000 | 9,871,640 | 17.168 | 12.91 | 12.90 | 12.91 | 12.88 | 13.14 | 761,530 | 12.963 | -1.16% |
| 2020-03-02 | 0 | 17.30 | 17.30 | 17.32 | 17.08 | 17.36 | 791,343 | 13,652,577 | 17.252 | 13.06 | 13.06 | 13.08 | 12.90 | 13.11 | 1,048,055 | 13.027 | 1.29% |
| 2020-02-28 | 0 | 17.08 | 17.08 | 17.10 | 17.08 | 17.26 | 1,433,679 | 24,532,553 | 17.112 | 12.90 | 12.90 | 12.91 | 12.90 | 13.03 | 1,898,765 | 12.920 | -1.50% |
| 2020-02-27 | 0 | 17.34 | 17.32 | 17.34 | 17.30 | 17.68 | 732,000 | 12,684,760 | 17.329 | 13.09 | 13.08 | 13.09 | 13.06 | 13.35 | 969,461 | 13.084 | -1.14% |
| 2020-02-26 | 0 | 17.54 | 17.50 | 17.56 | 17.06 | 17.68 | 725,000 | 12,635,940 | 17.429 | 13.24 | 13.21 | 13.26 | 12.88 | 13.35 | 960,190 | 13.160 | 1.74% |
| 2020-02-25 | 0 | 17.24 | 17.24 | 17.28 | 17.20 | 17.40 | 908,000 | 15,646,960 | 17.232 | 13.02 | 13.02 | 13.05 | 12.99 | 13.14 | 1,202,555 | 13.011 | -0.46% |
| 2020-02-24 | 0 | 17.32 | 17.32 | 17.34 | 17.30 | 17.58 | 564,000 | 9,798,600 | 17.373 | 13.08 | 13.08 | 13.09 | 13.06 | 13.27 | 746,962 | 13.118 | -1.37% |
| 2020-02-21 | 0 | 17.56 | 17.56 | 17.58 | 17.50 | 17.80 | 368,000 | 6,485,280 | 17.623 | 13.26 | 13.26 | 13.27 | 13.21 | 13.44 | 487,379 | 13.306 | -0.79% |
| 2020-02-20 | 0 | 17.70 | 17.70 | 17.74 | 17.64 | 18.08 | 623,150 | 11,051,738 | 17.735 | 13.36 | 13.36 | 13.39 | 13.32 | 13.65 | 825,300 | 13.391 | -1.01% |
| 2020-02-19 | 0 | 17.88 | 17.88 | 17.90 | 17.88 | 18.06 | 578,000 | 10,367,760 | 17.937 | 13.50 | 13.50 | 13.52 | 13.50 | 13.64 | 765,503 | 13.544 | -0.67% |
| 2020-02-18 | 0 | 18.00 | 18.00 | 18.02 | 18.00 | 18.30 | 954,000 | 17,238,740 | 18.070 | 13.59 | 13.59 | 13.61 | 13.59 | 13.82 | 1,263,478 | 13.644 | -1.32% |
| 2020-02-17 | 0 | 18.24 | 18.22 | 18.26 | 17.78 | 18.28 | 1,174,563 | 21,270,648 | 18.109 | 13.77 | 13.76 | 13.79 | 13.42 | 13.80 | 1,555,592 | 13.674 | 2.93% |
| 2020-02-14 | 0 | 17.72 | 17.72 | 17.74 | 17.50 | 17.78 | 657,000 | 11,618,740 | 17.685 | 13.38 | 13.38 | 13.39 | 13.21 | 13.42 | 870,131 | 13.353 | 1.03% |
| 2020-02-13 | 0 | 17.54 | 17.54 | 17.56 | 17.50 | 18.06 | 1,148,000 | 20,254,160 | 17.643 | 13.24 | 13.24 | 13.26 | 13.21 | 13.64 | 1,520,411 | 13.321 | -1.79% |
| 2020-02-12 | 0 | 17.86 | 17.86 | 17.88 | 17.24 | 17.86 | 1,389,994 | 24,358,167 | 17.524 | 13.49 | 13.49 | 13.50 | 13.02 | 13.49 | 1,840,908 | 13.232 | 3.72% |
| 2020-02-11 | 0 | 17.22 | 17.20 | 17.22 | 17.10 | 17.34 | 1,674,500 | 28,812,470 | 17.207 | 13.00 | 12.99 | 13.00 | 12.91 | 13.09 | 2,217,708 | 12.992 | -0.35% |
| 2020-02-10 | 0 | 17.28 | 17.28 | 17.30 | 17.22 | 17.62 | 1,353,015 | 23,513,868 | 17.379 | 13.05 | 13.05 | 13.06 | 13.00 | 13.30 | 1,791,933 | 13.122 | -1.82% |
| 2020-02-07 | 0 | 17.60 | 17.60 | 17.62 | 17.58 | 18.22 | 1,008,276 | 17,881,228 | 17.734 | 13.29 | 13.29 | 13.30 | 13.27 | 13.76 | 1,335,361 | 13.391 | -1.01% |
| 2020-02-06 | 0 | 17.78 | 17.76 | 17.78 | 17.22 | 17.80 | 1,212,085 | 21,367,639 | 17.629 | 13.42 | 13.41 | 13.42 | 13.00 | 13.44 | 1,605,286 | 13.311 | 3.25% |
| 2020-02-05 | 0 | 17.22 | 17.22 | 17.24 | 17.22 | 17.60 | 1,128,055 | 19,576,486 | 17.354 | 13.00 | 13.00 | 13.02 | 13.00 | 13.29 | 1,493,996 | 13.103 | -1.71% |
| 2020-02-04 | 0 | 17.52 | 17.52 | 17.58 | 17.22 | 17.64 | 858,045 | 15,023,423 | 17.509 | 13.23 | 13.23 | 13.27 | 13.00 | 13.32 | 1,136,395 | 13.220 | 1.62% |
| 2020-02-03 | 0 | 17.24 | 17.22 | 17.26 | 17.02 | 17.30 | 1,078,602 | 18,577,993 | 17.224 | 13.02 | 13.00 | 13.03 | 12.85 | 13.06 | 1,428,501 | 13.005 | -1.37% |
| 2020-01-31 | 0 | 17.48 | 17.48 | 17.52 | 17.44 | 17.68 | 772,000 | 13,551,240 | 17.553 | 13.20 | 13.20 | 13.23 | 13.17 | 13.35 | 1,022,437 | 13.254 | 0.23% |
| 2020-01-30 | 0 | 17.44 | 17.44 | 17.50 | 17.42 | 18.02 | 1,924,174 | 33,989,535 | 17.664 | 13.17 | 13.17 | 13.21 | 13.15 | 13.61 | 2,548,377 | 13.338 | -3.65% |
| 2020-01-29 | 0 | 18.10 | 18.10 | 18.14 | 17.92 | 18.50 | 1,553,554 | 28,221,040 | 18.165 | 13.67 | 13.67 | 13.70 | 13.53 | 13.97 | 2,057,527 | 13.716 | -2.58% |
| 2020-01-24 | 0 | 18.58 | 18.58 | 18.60 | 18.52 | 18.76 | 709,000 | 13,180,960 | 18.591 | 14.03 | 14.03 | 14.04 | 13.98 | 14.16 | 939,000 | 14.037 | -0.64% |
| 2020-01-23 | 0 | 18.70 | 18.70 | 18.72 | 18.66 | 19.16 | 2,061,066 | 38,799,078 | 18.825 | 14.12 | 14.12 | 14.13 | 14.09 | 14.47 | 2,729,676 | 14.214 | -2.20% |
| 2020-01-22 | 0 | 19.12 | 19.10 | 19.16 | 19.00 | 19.40 | 1,890,424 | 36,224,110 | 19.162 | 14.44 | 14.42 | 14.47 | 14.35 | 14.65 | 2,503,678 | 14.468 | -1.75% |
| 2020-01-21 | 0 | 19.46 | 19.44 | 19.46 | 19.38 | 19.82 | 1,866,100 | 36,393,252 | 19.502 | 14.69 | 14.68 | 14.69 | 14.63 | 14.97 | 2,471,463 | 14.725 | -2.01% |
| 2020-01-20 | 0 | 19.86 | 19.86 | 19.88 | 19.64 | 19.98 | 1,072,000 | 21,185,488 | 19.763 | 15.00 | 15.00 | 15.01 | 14.83 | 15.09 | 1,419,757 | 14.922 | 1.12% |
| 2020-01-17 | 0 | 19.64 | 19.62 | 19.68 | 19.52 | 19.80 | 1,034,000 | 20,266,580 | 19.600 | 14.83 | 14.81 | 14.86 | 14.74 | 14.95 | 1,369,430 | 14.799 | 0.00% |
| 2020-01-16 | 0 | 19.64 | 19.64 | 19.70 | 19.52 | 19.72 | 1,286,036 | 25,244,671 | 19.630 | 14.83 | 14.83 | 14.87 | 14.74 | 14.89 | 1,703,226 | 14.822 | -0.30% |
| 2020-01-15 | 0 | 19.70 | 19.68 | 19.70 | 19.46 | 19.78 | 1,161,235 | 22,727,548 | 19.572 | 14.87 | 14.86 | 14.87 | 14.69 | 14.94 | 1,537,940 | 14.778 | 0.51% |
| 2020-01-14 | 0 | 19.60 | 19.60 | 19.62 | 19.54 | 20.30 | 2,388,015 | 46,941,556 | 19.657 | 14.80 | 14.80 | 14.81 | 14.75 | 15.33 | 3,162,688 | 14.842 | -2.49% |
| 2020-01-13 | 0 | 20.10 | 20.05 | 20.10 | 19.22 | 20.25 | 3,356,906 | 66,011,702 | 19.664 | 15.18 | 15.14 | 15.18 | 14.51 | 15.29 | 4,445,887 | 14.848 | 4.69% |
| 2020-01-10 | 0 | 19.20 | 19.18 | 19.22 | 18.98 | 19.26 | 1,601,887 | 30,600,413 | 19.103 | 14.50 | 14.48 | 14.51 | 14.33 | 14.54 | 2,121,540 | 14.424 | 0.73% |
| 2020-01-09 | 0 | 19.06 | 19.06 | 19.08 | 18.70 | 19.10 | 2,020,633 | 38,204,493 | 18.907 | 14.39 | 14.39 | 14.41 | 14.12 | 14.42 | 2,676,127 | 14.276 | 1.93% |
| 2020-01-08 | 0 | 18.70 | 18.66 | 18.74 | 18.60 | 18.78 | 1,106,132 | 20,712,038 | 18.725 | 14.12 | 14.09 | 14.15 | 14.04 | 14.18 | 1,464,962 | 14.138 | -0.53% |
| 2020-01-07 | 0 | 18.80 | 18.80 | 18.86 | 18.60 | 18.84 | 966,000 | 18,144,812 | 18.783 | 14.20 | 14.20 | 14.24 | 14.04 | 14.23 | 1,279,371 | 14.183 | 0.86% |
| 2020-01-06 | 0 | 18.64 | 18.62 | 18.64 | 18.50 | 18.68 | 820,975 | 15,247,165 | 18.572 | 14.07 | 14.06 | 14.07 | 13.97 | 14.10 | 1,087,299 | 14.023 | -0.21% |
| 2020-01-03 | 0 | 18.68 | 18.64 | 18.70 | 18.64 | 18.78 | 406,000 | 7,592,120 | 18.700 | 14.10 | 14.07 | 14.12 | 14.07 | 14.18 | 537,707 | 14.119 | 0.00% |
| 2020-01-02 | 0 | 18.68 | 18.64 | 18.68 | 18.54 | 18.72 | 398,350 | 7,425,646 | 18.641 | 14.10 | 14.07 | 14.10 | 14.00 | 14.13 | 527,575 | 14.075 | 1.19% |
| 2019-12-31 | 0 | 18.46 | 18.46 | 18.52 | 18.46 | 18.62 | 567,000 | 10,493,420 | 18.507 | 13.94 | 13.94 | 13.98 | 13.94 | 14.06 | 750,935 | 13.974 | -0.86% |
| 2019-12-30 | 0 | 18.62 | 18.62 | 18.64 | 18.62 | 18.82 | 785,000 | 14,655,860 | 18.670 | 14.06 | 14.06 | 14.07 | 14.06 | 14.21 | 1,039,654 | 14.097 | -0.53% |
| 2019-12-27 | 0 | 18.72 | 18.70 | 18.72 | 18.60 | 18.74 | 685,962 | 12,809,077 | 18.673 | 14.13 | 14.12 | 14.13 | 14.04 | 14.15 | 908,488 | 14.099 | 0.97% |
| 2019-12-24 | 0 | 18.54 | 18.52 | 18.54 | 18.42 | 18.62 | 316,000 | 5,852,002 | 18.519 | 14.00 | 13.98 | 14.00 | 13.91 | 14.06 | 418,510 | 13.983 | 0.11% |
| 2019-12-23 | 0 | 18.52 | 18.50 | 18.52 | 18.46 | 18.66 | 865,612 | 16,039,303 | 18.529 | 13.98 | 13.97 | 13.98 | 13.94 | 14.09 | 1,146,417 | 13.991 | 0.33% |
| 2019-12-20 | 0 | 18.46 | 18.46 | 18.54 | 18.46 | 19.08 | 2,709,892 | 50,663,099 | 18.696 | 13.94 | 13.94 | 14.00 | 13.94 | 14.41 | 3,588,982 | 14.116 | -1.28% |
| 2019-12-19 | 0 | 18.70 | 18.70 | 18.72 | 18.42 | 18.72 | 1,572,338 | 29,157,206 | 18.544 | 14.12 | 14.12 | 14.13 | 13.91 | 14.13 | 2,082,405 | 14.002 | 1.19% |
| 2019-12-18 | 0 | 18.48 | 18.44 | 18.48 | 18.40 | 18.80 | 2,312,000 | 42,703,860 | 18.471 | 13.95 | 13.92 | 13.95 | 13.89 | 14.20 | 3,062,013 | 13.946 | -1.70% |
| 2019-12-17 | 0 | 18.80 | 18.80 | 18.82 | 18.80 | 19.20 | 2,163,100 | 40,755,108 | 18.841 | 14.20 | 14.20 | 14.21 | 14.20 | 14.50 | 2,864,810 | 14.226 | -1.57% |
| 2019-12-16 | 0 | 19.10 | 19.08 | 19.10 | 19.08 | 19.22 | 1,226,990 | 23,476,902 | 19.134 | 14.42 | 14.41 | 14.42 | 14.41 | 14.51 | 1,625,026 | 14.447 | -0.10% |
| 2019-12-13 | 0 | 19.12 | 19.10 | 19.12 | 19.10 | 19.34 | 1,982,243 | 38,089,681 | 19.215 | 14.44 | 14.42 | 14.44 | 14.42 | 14.60 | 2,625,283 | 14.509 | -0.73% |
| 2019-12-12 | 0 | 19.26 | 19.26 | 19.28 | 19.08 | 19.32 | 2,076,000 | 39,910,140 | 19.225 | 14.54 | 14.54 | 14.56 | 14.41 | 14.59 | 2,749,455 | 14.516 | 1.32% |
| 2019-12-11 | 0 | 19.20 | 19.20 | 19.24 | 19.10 | 19.28 | 1,930,652 | 37,020,393 | 19.175 | 14.35 | 14.35 | 14.38 | 14.28 | 14.41 | 2,582,512 | 14.335 | 0.52% |
| 2019-12-10 | 0 | 19.10 | 19.10 | 19.14 | 19.04 | 19.34 | 1,234,128 | 23,628,266 | 19.146 | 14.28 | 14.28 | 14.31 | 14.23 | 14.46 | 1,650,816 | 14.313 | -0.21% |
| 2019-12-09 | 0 | 19.14 | 19.14 | 19.16 | 19.10 | 19.40 | 750,000 | 14,407,010 | 19.209 | 14.31 | 14.31 | 14.32 | 14.28 | 14.50 | 1,003,228 | 14.361 | -1.03% |
| 2019-12-06 | 0 | 19.34 | 19.34 | 19.36 | 19.00 | 19.40 | 957,020 | 18,394,356 | 19.220 | 14.46 | 14.46 | 14.47 | 14.20 | 14.50 | 1,280,146 | 14.369 | 1.36% |
| 2019-12-05 | 0 | 19.08 | 19.06 | 19.08 | 19.00 | 19.34 | 1,174,530 | 22,389,067 | 19.062 | 14.26 | 14.25 | 14.26 | 14.20 | 14.46 | 1,571,095 | 14.251 | -0.52% |
| 2019-12-04 | 0 | 19.18 | 19.16 | 19.18 | 19.06 | 19.30 | 737,548 | 14,124,042 | 19.150 | 14.34 | 14.32 | 14.34 | 14.25 | 14.43 | 986,572 | 14.316 | 0.31% |
| 2019-12-03 | 0 | 19.12 | 19.12 | 19.14 | 19.00 | 19.36 | 915,704 | 17,497,242 | 19.108 | 14.29 | 14.29 | 14.31 | 14.20 | 14.47 | 1,224,880 | 14.285 | -1.14% |
| 2019-12-02 | 0 | 19.34 | 19.34 | 19.36 | 19.32 | 19.86 | 1,056,171 | 20,557,358 | 19.464 | 14.46 | 14.46 | 14.47 | 14.44 | 14.85 | 1,412,774 | 14.551 | -1.33% |
| 2019-11-29 | 0 | 19.60 | 19.60 | 19.62 | 19.42 | 19.64 | 1,482,096 | 28,957,075 | 19.538 | 14.65 | 14.65 | 14.67 | 14.52 | 14.68 | 1,982,507 | 14.606 | 0.41% |
| 2019-11-28 | 0 | 19.52 | 19.50 | 19.52 | 19.30 | 19.58 | 712,080 | 13,867,046 | 19.474 | 14.59 | 14.58 | 14.59 | 14.43 | 14.64 | 952,505 | 14.559 | 1.14% |
| 2019-11-27 | 0 | 19.30 | 19.28 | 19.30 | 19.30 | 19.62 | 2,110,317 | 40,917,341 | 19.389 | 14.43 | 14.41 | 14.43 | 14.43 | 14.67 | 2,822,839 | 14.495 | -1.53% |
| 2019-11-26 | 0 | 19.60 | 19.50 | 19.60 | 19.48 | 20.15 | 1,158,143 | 22,717,204 | 19.615 | 14.65 | 14.58 | 14.65 | 14.56 | 15.06 | 1,549,175 | 14.664 | -2.00% |
| 2019-11-25 | 0 | 20.00 | 20.00 | 20.05 | 19.36 | 20.10 | 816,000 | 16,217,720 | 19.875 | 14.95 | 14.95 | 14.99 | 14.47 | 15.03 | 1,091,512 | 14.858 | 2.67% |
| 2019-11-22 | 0 | 19.48 | 19.48 | 19.50 | 19.48 | 19.86 | 216,165 | 4,226,133 | 19.550 | 14.56 | 14.56 | 14.58 | 14.56 | 14.85 | 289,150 | 14.616 | -0.51% |
| 2019-11-21 | 0 | 19.58 | 19.58 | 19.84 | 19.42 | 19.84 | 792,806 | 15,566,317 | 19.634 | 14.64 | 14.64 | 14.83 | 14.52 | 14.83 | 1,060,487 | 14.678 | -0.81% |
| 2019-11-20 | 0 | 19.74 | 19.74 | 19.76 | 19.70 | 19.90 | 372,024 | 7,367,201 | 19.803 | 14.76 | 14.76 | 14.77 | 14.73 | 14.88 | 497,633 | 14.804 | -0.60% |
| 2019-11-19 | 0 | 19.86 | 19.84 | 19.86 | 19.44 | 19.90 | 556,000 | 11,022,960 | 19.825 | 14.85 | 14.83 | 14.85 | 14.53 | 14.88 | 743,726 | 14.821 | 1.22% |
| 2019-11-18 | 0 | 19.62 | 19.56 | 19.64 | 19.30 | 19.68 | 570,000 | 11,148,120 | 19.558 | 14.67 | 14.62 | 14.68 | 14.43 | 14.71 | 762,453 | 14.621 | 1.13% |
| 2019-11-15 | 0 | 19.40 | 19.36 | 19.40 | 19.24 | 19.66 | 502,000 | 9,725,460 | 19.373 | 14.50 | 14.47 | 14.50 | 14.38 | 14.70 | 671,494 | 14.483 | -0.31% |
| 2019-11-14 | 0 | 19.46 | 19.46 | 19.48 | 19.30 | 19.70 | 1,148,904 | 22,413,215 | 19.508 | 14.55 | 14.55 | 14.56 | 14.43 | 14.73 | 1,536,817 | 14.584 | -0.21% |
| 2019-11-13 | 0 | 19.50 | 19.50 | 19.60 | 19.50 | 20.15 | 1,255,000 | 24,739,240 | 19.713 | 14.58 | 14.58 | 14.65 | 14.58 | 15.06 | 1,678,735 | 14.737 | -2.74% |
| 2019-11-12 | 0 | 20.05 | 20.00 | 20.05 | 20.00 | 20.40 | 1,004,500 | 20,200,881 | 20.110 | 14.99 | 14.95 | 14.99 | 14.95 | 15.25 | 1,343,657 | 15.034 | -1.47% |
| 2019-11-11 | 0 | 20.35 | 20.35 | 20.45 | 20.30 | 21.45 | 836,000 | 17,236,200 | 20.617 | 15.21 | 15.21 | 15.29 | 15.18 | 16.04 | 1,118,265 | 15.413 | -4.91% |
| 2019-11-08 | 0 | 21.40 | 21.35 | 21.45 | 21.30 | 21.60 | 548,000 | 11,730,000 | 21.405 | 16.00 | 15.96 | 16.04 | 15.92 | 16.15 | 733,025 | 16.002 | -1.15% |
| 2019-11-07 | 0 | 21.65 | 21.60 | 21.65 | 21.50 | 21.90 | 552,694 | 11,963,550 | 21.646 | 16.19 | 16.15 | 16.19 | 16.07 | 16.37 | 739,304 | 16.182 | -0.23% |
| 2019-11-06 | 0 | 21.70 | 21.70 | 21.80 | 21.60 | 22.00 | 1,756,528 | 38,391,917 | 21.857 | 16.22 | 16.22 | 16.30 | 16.15 | 16.45 | 2,349,597 | 16.340 | -1.14% |
| 2019-11-05 | 0 | 21.95 | 21.85 | 21.95 | 21.50 | 21.95 | 604,045 | 13,153,276 | 21.775 | 16.41 | 16.33 | 16.41 | 16.07 | 16.41 | 807,993 | 16.279 | 1.62% |
| 2019-11-04 | 0 | 21.60 | 21.60 | 21.65 | 21.00 | 21.60 | 1,388,506 | 29,564,066 | 21.292 | 16.15 | 16.15 | 16.19 | 15.70 | 16.15 | 1,857,317 | 15.918 | 3.10% |
| 2019-11-01 | 0 | 20.95 | 20.90 | 20.95 | 20.85 | 21.55 | 516,000 | 10,883,500 | 21.092 | 15.66 | 15.62 | 15.66 | 15.59 | 16.11 | 690,221 | 15.768 | -2.10% |
| 2019-10-31 | 0 | 21.40 | 21.40 | 21.45 | 21.35 | 21.60 | 1,350,000 | 28,999,300 | 21.481 | 16.00 | 16.00 | 16.04 | 15.96 | 16.15 | 1,805,810 | 16.059 | -0.23% |
| 2019-10-30 | 0 | 21.45 | 21.40 | 21.45 | 21.05 | 21.55 | 1,022,000 | 21,790,900 | 21.322 | 16.04 | 16.00 | 16.04 | 15.74 | 16.11 | 1,367,065 | 15.940 | -0.92% |
| 2019-10-29 | 0 | 21.65 | 21.65 | 21.70 | 21.25 | 21.75 | 1,347,420 | 28,872,859 | 21.428 | 16.19 | 16.19 | 16.22 | 15.89 | 16.26 | 1,802,359 | 16.019 | 2.85% |
| 2019-10-28 | 0 | 21.05 | 21.05 | 21.10 | 20.45 | 21.10 | 1,282,019 | 26,737,695 | 20.856 | 15.74 | 15.74 | 15.77 | 15.29 | 15.77 | 1,714,876 | 15.592 | 2.43% |
| 2019-10-25 | 0 | 20.55 | 20.50 | 20.55 | 19.60 | 21.00 | 2,141,355 | 43,436,354 | 20.285 | 15.36 | 15.33 | 15.36 | 14.65 | 15.70 | 2,864,356 | 15.164 | -4.86% |
| 2019-10-24 | 0 | 21.60 | 21.55 | 21.60 | 21.50 | 21.70 | 333,420 | 7,189,901 | 21.564 | 16.15 | 16.11 | 16.15 | 16.07 | 16.22 | 445,995 | 16.121 | 0.47% |
| 2019-10-23 | 0 | 21.50 | 21.50 | 21.55 | 21.30 | 21.70 | 502,729 | 10,799,754 | 21.482 | 16.07 | 16.07 | 16.11 | 15.92 | 16.22 | 672,469 | 16.060 | 0.00% |
| 2019-10-22 | 0 | 21.50 | 21.50 | 21.55 | 21.45 | 21.65 | 644,639 | 13,863,706 | 21.506 | 16.07 | 16.07 | 16.11 | 16.04 | 16.19 | 862,293 | 16.078 | 0.00% |
| 2019-10-21 | 0 | 21.50 | 21.50 | 21.55 | 21.45 | 21.60 | 433,876 | 9,336,840 | 21.520 | 16.07 | 16.07 | 16.11 | 16.04 | 16.15 | 580,369 | 16.088 | -0.23% |
| 2019-10-18 | 0 | 21.55 | 21.55 | 21.60 | 21.45 | 21.70 | 512,000 | 11,017,500 | 21.519 | 16.11 | 16.11 | 16.15 | 16.04 | 16.22 | 684,870 | 16.087 | -0.23% |
| 2019-10-17 | 0 | 21.60 | 21.55 | 21.60 | 21.50 | 21.90 | 628,000 | 13,591,038 | 21.642 | 16.15 | 16.11 | 16.15 | 16.07 | 16.37 | 840,036 | 16.179 | -0.69% |
| 2019-10-16 | 0 | 21.75 | 21.70 | 21.75 | 21.55 | 21.85 | 593,523 | 12,883,303 | 21.706 | 16.26 | 16.22 | 16.26 | 16.11 | 16.33 | 793,918 | 16.227 | 0.93% |
| 2019-10-15 | 0 | 21.55 | 21.55 | 21.60 | 21.50 | 21.65 | 622,000 | 13,410,650 | 21.561 | 16.11 | 16.11 | 16.15 | 16.07 | 16.19 | 832,010 | 16.118 | -0.69% |
| 2019-10-14 | 0 | 21.70 | 21.65 | 21.70 | 21.50 | 22.00 | 765,118 | 16,536,909 | 21.614 | 16.22 | 16.19 | 16.22 | 16.07 | 16.45 | 1,023,450 | 16.158 | -0.46% |
| 2019-10-11 | 0 | 21.80 | 21.70 | 21.80 | 21.10 | 21.80 | 1,194,000 | 25,700,127 | 21.524 | 16.30 | 16.22 | 16.30 | 15.77 | 16.30 | 1,597,139 | 16.091 | 2.83% |
| 2019-10-10 | 0 | 21.20 | 21.20 | 21.25 | 21.10 | 21.60 | 1,150,712 | 24,459,872 | 21.256 | 15.85 | 15.85 | 15.89 | 15.77 | 16.15 | 1,539,235 | 15.891 | -1.85% |
| 2019-10-09 | 0 | 21.60 | 21.60 | 21.65 | 21.40 | 21.70 | 586,138 | 12,650,073 | 21.582 | 16.15 | 16.15 | 16.19 | 16.00 | 16.22 | 784,040 | 16.134 | 0.00% |
| 2019-10-08 | 0 | 21.60 | 21.55 | 21.60 | 21.40 | 21.75 | 849,100 | 18,328,998 | 21.586 | 16.15 | 16.11 | 16.15 | 16.00 | 16.26 | 1,135,788 | 16.138 | 0.00% |
| 2019-10-04 | 0 | 21.60 | 21.60 | 21.65 | 21.40 | 21.80 | 1,113,465 | 23,945,159 | 21.505 | 16.15 | 16.15 | 16.19 | 16.00 | 16.30 | 1,489,412 | 16.077 | -0.92% |
| 2019-10-03 | 0 | 21.80 | 21.80 | 21.85 | 20.60 | 21.90 | 1,157,092 | 24,894,875 | 21.515 | 16.30 | 16.30 | 16.33 | 15.40 | 16.37 | 1,547,769 | 16.084 | 5.06% |
| 2019-10-02 | 0 | 20.75 | 20.75 | 20.85 | 20.65 | 21.00 | 699,000 | 14,540,900 | 20.802 | 15.51 | 15.51 | 15.59 | 15.44 | 15.70 | 935,008 | 15.552 | -1.19% |
| 2019-09-30 | 0 | 21.00 | 20.95 | 21.00 | 20.90 | 21.25 | 594,000 | 12,474,788 | 21.001 | 15.70 | 15.66 | 15.70 | 15.62 | 15.89 | 794,557 | 15.700 | -0.71% |
| 2019-09-27 | 0 | 21.15 | 21.15 | 21.20 | 21.10 | 21.40 | 530,000 | 11,216,900 | 21.164 | 15.81 | 15.81 | 15.85 | 15.77 | 16.00 | 708,948 | 15.822 | -1.17% |
| 2019-09-26 | 0 | 21.40 | 21.40 | 21.50 | 21.20 | 21.70 | 733,784 | 15,810,387 | 21.546 | 16.00 | 16.00 | 16.07 | 15.85 | 16.22 | 981,537 | 16.108 | 0.71% |
| 2019-09-25 | 0 | 21.25 | 21.25 | 21.35 | 21.15 | 21.85 | 804,000 | 17,193,850 | 21.385 | 15.89 | 15.89 | 15.96 | 15.81 | 16.33 | 1,075,460 | 15.987 | -3.19% |
| 2019-09-24 | 0 | 21.95 | 21.95 | 22.00 | 21.60 | 22.15 | 1,338,414 | 29,401,542 | 21.967 | 16.41 | 16.41 | 16.45 | 16.15 | 16.56 | 1,790,312 | 16.423 | 1.62% |
| 2019-09-23 | 0 | 21.60 | 21.60 | 21.65 | 21.60 | 21.90 | 992,045 | 21,492,690 | 21.665 | 16.15 | 16.15 | 16.19 | 16.15 | 16.37 | 1,326,996 | 16.196 | -1.59% |
| 2019-09-20 | 0 | 21.95 | 21.95 | 22.00 | 21.65 | 22.10 | 1,656,255 | 36,269,709 | 21.899 | 16.41 | 16.41 | 16.45 | 16.19 | 16.52 | 2,215,468 | 16.371 | 0.69% |
| 2019-09-19 | 0 | 21.80 | 21.80 | 21.85 | 21.80 | 22.55 | 817,000 | 17,930,168 | 21.946 | 16.30 | 16.30 | 16.33 | 16.30 | 16.86 | 1,092,850 | 16.407 | -2.90% |
| 2019-09-18 | 0 | 22.45 | 22.40 | 22.45 | 22.30 | 22.80 | 994,000 | 22,268,500 | 22.403 | 16.78 | 16.75 | 16.78 | 16.67 | 17.04 | 1,329,611 | 16.748 | -0.88% |
| 2019-09-17 | 0 | 22.65 | 22.65 | 22.70 | 22.60 | 23.85 | 1,866,821 | 42,590,822 | 22.815 | 16.93 | 16.93 | 16.97 | 16.90 | 17.83 | 2,497,129 | 17.056 | -5.82% |
| 2019-09-16 | 0 | 24.05 | 24.05 | 24.10 | 24.05 | 24.50 | 368,000 | 8,879,600 | 24.129 | 17.98 | 17.98 | 18.02 | 17.98 | 18.32 | 492,251 | 18.039 | -3.02% |
| 2019-09-13 | 0 | 24.80 | 24.75 | 24.80 | 24.35 | 24.85 | 739,282 | 18,198,533 | 24.616 | 18.54 | 18.50 | 18.54 | 18.20 | 18.58 | 988,891 | 18.403 | 1.22% |
| 2019-09-12 | 0 | 24.50 | 24.45 | 24.50 | 24.25 | 24.50 | 276,000 | 6,731,315 | 24.389 | 18.32 | 18.28 | 18.32 | 18.13 | 18.32 | 369,188 | 18.233 | 0.20% |
| 2019-09-11 | 0 | 24.45 | 24.40 | 24.45 | 24.10 | 24.50 | 1,139,000 | 27,738,950 | 24.354 | 18.28 | 18.24 | 18.28 | 18.02 | 18.32 | 1,523,569 | 18.207 | -0.41% |
| 2019-09-10 | 0 | 24.55 | 24.50 | 24.55 | 24.25 | 24.75 | 709,936 | 17,377,729 | 24.478 | 18.35 | 18.32 | 18.35 | 18.13 | 18.50 | 949,637 | 18.299 | 0.20% |
| 2019-09-09 | 0 | 24.50 | 24.50 | 24.55 | 24.45 | 25.15 | 282,000 | 6,939,500 | 24.608 | 18.32 | 18.32 | 18.35 | 18.28 | 18.80 | 377,214 | 18.397 | -2.78% |
| 2019-09-06 | 0 | 25.20 | 25.20 | 25.25 | 25.10 | 25.70 | 451,038 | 11,415,670 | 25.310 | 18.84 | 18.84 | 18.88 | 18.76 | 19.21 | 603,325 | 18.921 | -0.98% |
| 2019-09-05 | 0 | 25.45 | 25.40 | 25.45 | 25.10 | 25.95 | 925,168 | 23,467,423 | 25.366 | 19.03 | 18.99 | 19.03 | 18.76 | 19.40 | 1,237,539 | 18.963 | 0.99% |
| 2019-09-04 | 0 | 25.85 | 25.85 | 25.90 | 24.60 | 25.95 | 2,291,931 | 58,245,775 | 25.413 | 18.84 | 18.84 | 18.88 | 17.93 | 18.91 | 3,144,850 | 18.521 | 4.66% |
| 2019-09-03 | 0 | 24.70 | 24.70 | 24.75 | 24.50 | 24.90 | 824,000 | 20,358,900 | 24.707 | 18.00 | 18.00 | 18.04 | 17.86 | 18.15 | 1,130,643 | 18.006 | -0.80% |
| 2019-09-02 | 0 | 24.90 | 24.90 | 24.95 | 24.65 | 25.15 | 1,450,000 | 36,016,124 | 24.839 | 18.15 | 18.15 | 18.18 | 17.96 | 18.33 | 1,989,603 | 18.102 | -0.40% |
| 2019-08-30 | 0 | 25.00 | 24.95 | 25.00 | 24.65 | 25.15 | 1,888,000 | 47,125,500 | 24.961 | 18.22 | 18.18 | 18.22 | 17.96 | 18.33 | 2,590,600 | 18.191 | 1.42% |
| 2019-08-29 | 0 | 24.65 | 24.60 | 24.65 | 24.40 | 24.95 | 1,842,075 | 45,367,969 | 24.629 | 17.96 | 17.93 | 17.96 | 17.78 | 18.18 | 2,527,584 | 17.949 | -0.40% |
| 2019-08-28 | 0 | 24.75 | 24.70 | 24.75 | 24.60 | 25.20 | 1,008,866 | 25,103,860 | 24.883 | 18.04 | 18.00 | 18.04 | 17.93 | 18.37 | 1,384,305 | 18.135 | -1.20% |
| 2019-08-27 | 0 | 25.05 | 25.00 | 25.05 | 24.85 | 25.50 | 698,340 | 17,500,983 | 25.061 | 18.26 | 18.22 | 18.26 | 18.11 | 18.58 | 958,220 | 18.264 | -0.20% |
| 2019-08-26 | 0 | 25.10 | 25.10 | 25.20 | 24.35 | 25.25 | 907,472 | 22,631,073 | 24.939 | 18.29 | 18.29 | 18.37 | 17.75 | 18.40 | 1,245,178 | 18.175 | -1.38% |
| 2019-08-23 | 0 | 25.45 | 25.40 | 25.45 | 25.35 | 25.95 | 996,340 | 25,350,935 | 25.444 | 18.55 | 18.51 | 18.55 | 18.47 | 18.91 | 1,367,118 | 18.543 | -1.74% |
| 2019-08-22 | 0 | 25.90 | 25.80 | 25.90 | 25.65 | 26.20 | 1,012,340 | 26,182,242 | 25.863 | 18.88 | 18.80 | 18.88 | 18.69 | 19.09 | 1,389,072 | 18.849 | -1.15% |
| 2019-08-21 | 0 | 26.20 | 26.10 | 26.20 | 25.85 | 26.35 | 1,588,497 | 41,570,103 | 26.169 | 19.09 | 19.02 | 19.09 | 18.84 | 19.20 | 2,179,640 | 19.072 | -0.19% |
| 2019-08-20 | 0 | 26.25 | 26.15 | 26.25 | 25.75 | 26.25 | 1,475,474 | 38,519,403 | 26.106 | 19.13 | 19.06 | 19.13 | 18.77 | 19.13 | 2,024,557 | 19.026 | 1.16% |
| 2019-08-19 | 0 | 25.95 | 25.90 | 25.95 | 24.70 | 26.00 | 2,037,142 | 52,212,227 | 25.630 | 18.91 | 18.88 | 18.91 | 18.00 | 18.95 | 2,795,244 | 18.679 | 4.85% |
| 2019-08-16 | 0 | 24.75 | 24.70 | 24.75 | 23.55 | 24.75 | 964,000 | 23,625,092 | 24.507 | 18.04 | 18.00 | 18.04 | 17.16 | 18.04 | 1,322,743 | 17.861 | 2.91% |
| 2019-08-15 | 0 | 24.05 | 24.00 | 24.05 | 23.80 | 24.40 | 1,388,480 | 33,430,468 | 24.077 | 17.53 | 17.49 | 17.53 | 17.35 | 17.78 | 1,905,189 | 17.547 | -0.62% |
| 2019-08-14 | 0 | 24.20 | 24.15 | 24.20 | 24.15 | 24.85 | 818,623 | 20,040,704 | 24.481 | 17.64 | 17.60 | 17.64 | 17.60 | 18.11 | 1,123,265 | 17.841 | -2.22% |
| 2019-08-13 | 0 | 24.75 | 24.70 | 24.75 | 24.35 | 24.85 | 1,056,000 | 25,965,950 | 24.589 | 18.04 | 18.00 | 18.04 | 17.75 | 18.11 | 1,448,980 | 17.920 | -0.40% |
| 2019-08-12 | 0 | 24.85 | 24.75 | 24.85 | 24.60 | 25.35 | 592,430 | 14,778,913 | 24.946 | 18.11 | 18.04 | 18.11 | 17.93 | 18.47 | 812,897 | 18.181 | -2.74% |
| 2019-08-09 | 0 | 25.55 | 25.40 | 25.55 | 25.40 | 26.15 | 886,881 | 22,829,651 | 25.742 | 18.62 | 18.51 | 18.62 | 18.51 | 19.06 | 1,216,925 | 18.760 | -0.97% |
| 2019-08-08 | 0 | 25.80 | 25.75 | 25.80 | 25.35 | 25.85 | 1,205,776 | 30,986,904 | 25.699 | 18.80 | 18.77 | 18.80 | 18.47 | 18.84 | 1,654,493 | 18.729 | 1.98% |
| 2019-08-07 | 0 | 25.30 | 25.15 | 25.30 | 24.50 | 25.30 | 1,257,058 | 31,489,874 | 25.050 | 18.44 | 18.33 | 18.44 | 17.86 | 18.44 | 1,724,859 | 18.256 | 3.05% |
| 2019-08-06 | 0 | 24.55 | 24.50 | 24.60 | 23.50 | 24.75 | 1,391,069 | 33,750,714 | 24.262 | 17.89 | 17.86 | 17.93 | 17.13 | 18.04 | 1,908,741 | 17.682 | 1.66% |
| 2019-08-05 | 0 | 24.15 | 24.15 | 24.20 | 24.10 | 25.10 | 1,094,431 | 26,716,240 | 24.411 | 17.60 | 17.60 | 17.64 | 17.56 | 18.29 | 1,501,712 | 17.791 | -5.11% |
| 2019-08-02 | 0 | 25.45 | 25.40 | 25.45 | 25.00 | 25.65 | 1,173,318 | 29,707,069 | 25.319 | 18.55 | 18.51 | 18.55 | 18.22 | 18.69 | 1,609,956 | 18.452 | -0.39% |
| 2019-08-01 | 0 | 25.55 | 25.45 | 25.55 | 25.30 | 26.30 | 855,000 | 21,851,850 | 25.558 | 18.62 | 18.55 | 18.62 | 18.44 | 19.17 | 1,173,180 | 18.626 | -2.11% |
| 2019-07-31 | 0 | 26.10 | 26.10 | 26.20 | 25.50 | 26.20 | 610,260 | 15,794,204 | 25.881 | 19.02 | 19.02 | 19.09 | 18.58 | 19.09 | 837,362 | 18.862 | 0.77% |
| 2019-07-30 | 0 | 25.90 | 25.85 | 25.90 | 25.50 | 26.00 | 932,377 | 24,126,995 | 25.877 | 18.88 | 18.84 | 18.88 | 18.58 | 18.95 | 1,279,352 | 18.859 | 0.39% |
| 2019-07-29 | 0 | 25.80 | 25.70 | 25.80 | 25.35 | 26.75 | 1,237,238 | 31,800,075 | 25.702 | 18.80 | 18.73 | 18.80 | 18.47 | 19.50 | 1,697,664 | 18.732 | -3.55% |
| 2019-07-26 | 0 | 26.75 | 26.70 | 26.75 | 26.40 | 26.90 | 1,323,000 | 35,302,844 | 26.684 | 19.50 | 19.46 | 19.50 | 19.24 | 19.60 | 1,815,341 | 19.447 | 1.52% |
| 2019-07-25 | 0 | 26.35 | 26.35 | 26.40 | 26.10 | 26.50 | 949,300 | 24,984,932 | 26.319 | 19.20 | 19.20 | 19.24 | 19.02 | 19.31 | 1,302,572 | 19.181 | 0.38% |
| 2019-07-24 | 0 | 26.25 | 26.15 | 26.25 | 25.80 | 26.30 | 1,401,500 | 36,640,730 | 26.144 | 19.13 | 19.06 | 19.13 | 18.80 | 19.17 | 1,923,054 | 19.053 | 1.16% |
| 2019-07-23 | 0 | 25.95 | 25.90 | 25.95 | 25.25 | 26.00 | 1,013,400 | 25,951,830 | 25.609 | 18.91 | 18.88 | 18.91 | 18.40 | 18.95 | 1,390,527 | 18.663 | 2.77% |
| 2019-07-22 | 0 | 25.25 | 25.25 | 25.45 | 25.25 | 26.00 | 1,239,200 | 31,477,631 | 25.402 | 18.40 | 18.40 | 18.55 | 18.40 | 18.95 | 1,700,356 | 18.512 | -2.88% |
| 2019-07-19 | 0 | 26.00 | 26.00 | 26.05 | 25.85 | 26.30 | 832,004 | 21,705,754 | 26.089 | 18.95 | 18.95 | 18.98 | 18.84 | 19.17 | 1,141,626 | 19.013 | 0.00% |
| 2019-07-18 | 0 | 26.00 | 25.90 | 26.00 | 24.60 | 26.10 | 1,237,111 | 31,896,063 | 25.783 | 18.95 | 18.88 | 18.95 | 17.93 | 19.02 | 1,697,489 | 18.790 | -0.57% |
| 2019-07-17 | 0 | 26.15 | 26.05 | 26.15 | 25.85 | 26.50 | 1,319,862 | 34,383,896 | 26.051 | 19.06 | 18.98 | 19.06 | 18.84 | 19.31 | 1,811,035 | 18.986 | -0.57% |
| 2019-07-16 | 0 | 26.30 | 26.25 | 26.30 | 25.35 | 26.30 | 2,237,852 | 58,022,042 | 25.928 | 19.17 | 19.13 | 19.17 | 18.47 | 19.17 | 3,070,646 | 18.896 | 3.75% |
| 2019-07-15 | 0 | 25.35 | 25.30 | 25.35 | 24.70 | 25.40 | 1,094,183 | 27,594,039 | 25.219 | 18.47 | 18.44 | 18.47 | 18.00 | 18.51 | 1,501,372 | 18.379 | 0.80% |
| 2019-07-12 | 0 | 25.15 | 25.10 | 25.15 | 25.00 | 25.40 | 1,326,010 | 33,451,070 | 25.227 | 18.33 | 18.29 | 18.33 | 18.22 | 18.51 | 1,819,471 | 18.385 | 0.00% |
| 2019-07-11 | 0 | 25.15 | 25.10 | 25.15 | 24.45 | 25.30 | 1,962,198 | 49,058,760 | 25.002 | 18.33 | 18.29 | 18.33 | 17.82 | 18.44 | 2,692,410 | 18.221 | 3.71% |
| 2019-07-10 | 0 | 24.25 | 24.20 | 24.25 | 23.55 | 24.30 | 1,763,617 | 42,366,099 | 24.022 | 17.67 | 17.64 | 17.67 | 17.16 | 17.71 | 2,419,929 | 17.507 | 2.54% |
| 2019-07-09 | 0 | 23.65 | 23.55 | 23.65 | 23.35 | 23.65 | 1,175,239 | 27,624,312 | 23.505 | 17.24 | 17.16 | 17.24 | 17.02 | 17.24 | 1,612,592 | 17.130 | 1.07% |
| 2019-07-08 | 0 | 23.40 | 23.35 | 23.45 | 23.20 | 23.50 | 581,219 | 13,544,939 | 23.304 | 17.05 | 17.02 | 17.09 | 16.91 | 17.13 | 797,514 | 16.984 | 0.00% |
| 2019-07-05 | 0 | 23.40 | 23.35 | 23.40 | 23.30 | 23.60 | 651,745 | 15,262,137 | 23.417 | 17.05 | 17.02 | 17.05 | 16.98 | 17.20 | 894,285 | 17.066 | -0.43% |
| 2019-07-04 | 0 | 23.50 | 23.50 | 23.60 | 23.40 | 23.60 | 755,426 | 17,787,490 | 23.546 | 17.13 | 17.13 | 17.20 | 17.05 | 17.20 | 1,036,550 | 17.160 | 0.00% |
| 2019-07-03 | 0 | 23.50 | 23.40 | 23.55 | 23.35 | 23.80 | 637,000 | 15,003,950 | 23.554 | 17.13 | 17.05 | 17.16 | 17.02 | 17.35 | 874,053 | 17.166 | -0.21% |
| 2019-07-02 | 0 | 23.55 | 23.45 | 23.55 | 23.25 | 23.80 | 1,246,500 | 29,315,725 | 23.518 | 17.16 | 17.09 | 17.16 | 16.94 | 17.35 | 1,710,372 | 17.140 | 1.29% |
| 2019-06-28 | 0 | 23.25 | 23.20 | 23.25 | 23.05 | 23.50 | 1,332,166 | 31,037,986 | 23.299 | 16.94 | 16.91 | 16.94 | 16.80 | 17.13 | 1,827,918 | 16.980 | -0.43% |
| 2019-06-27 | 0 | 23.35 | 23.30 | 23.35 | 23.10 | 23.60 | 1,041,426 | 24,325,094 | 23.357 | 17.02 | 16.98 | 17.02 | 16.84 | 17.20 | 1,428,982 | 17.023 | -0.85% |
| 2019-06-26 | 0 | 23.55 | 23.50 | 23.55 | 23.30 | 23.60 | 1,116,000 | 26,229,250 | 23.503 | 17.16 | 17.13 | 17.16 | 16.98 | 17.20 | 1,531,308 | 17.129 | 0.21% |
| 2019-06-25 | 0 | 23.50 | 23.45 | 23.50 | 23.40 | 23.80 | 1,154,175 | 27,199,757 | 23.566 | 17.13 | 17.09 | 17.13 | 17.05 | 17.35 | 1,583,689 | 17.175 | -0.63% |
| 2019-06-24 | 0 | 23.65 | 23.60 | 23.65 | 23.30 | 23.80 | 1,220,000 | 28,768,850 | 23.581 | 17.24 | 17.20 | 17.24 | 16.98 | 17.35 | 1,674,011 | 17.186 | -0.21% |
| 2019-06-21 | 0 | 23.70 | 23.65 | 23.70 | 22.60 | 23.70 | 2,718,856 | 63,181,723 | 23.238 | 17.27 | 17.24 | 17.27 | 16.47 | 17.27 | 3,730,651 | 16.936 | 4.18% |
| 2019-06-20 | 0 | 22.75 | 22.65 | 22.75 | 22.35 | 22.75 | 1,792,000 | 40,603,800 | 22.658 | 16.58 | 16.51 | 16.58 | 16.29 | 16.58 | 2,458,875 | 16.513 | 2.48% |
| 2019-06-19 | 0 | 22.20 | 22.15 | 22.20 | 21.60 | 22.50 | 2,553,680 | 56,651,502 | 22.184 | 16.18 | 16.14 | 16.18 | 15.74 | 16.40 | 3,504,006 | 16.168 | -0.45% |
| 2019-06-18 | 0 | 22.30 | 22.25 | 22.30 | 21.50 | 22.40 | 2,801,010 | 61,881,825 | 22.093 | 16.25 | 16.22 | 16.25 | 15.67 | 16.32 | 3,843,377 | 16.101 | 4.69% |
| 2019-06-17 | 0 | 21.30 | 21.20 | 21.30 | 21.20 | 22.00 | 1,761,109 | 37,873,167 | 21.505 | 15.52 | 15.45 | 15.52 | 15.45 | 16.03 | 2,416,488 | 15.673 | 1.19% |
| 2019-06-14 | 0 | 21.05 | 21.00 | 21.10 | 20.55 | 21.75 | 2,054,109 | 43,362,724 | 21.110 | 15.34 | 15.30 | 15.38 | 14.98 | 15.85 | 2,818,525 | 15.385 | 1.45% |
| 2019-06-13 | 0 | 20.75 | 20.65 | 20.75 | 20.20 | 20.75 | 597,000 | 12,211,250 | 20.454 | 15.12 | 15.05 | 15.12 | 14.72 | 15.12 | 819,167 | 14.907 | 2.22% |
| 2019-06-12 | 0 | 20.30 | 20.25 | 20.30 | 19.90 | 20.35 | 840,400 | 16,991,700 | 20.219 | 14.79 | 14.76 | 14.79 | 14.50 | 14.83 | 1,153,146 | 14.735 | 1.00% |
| 2019-06-11 | 0 | 20.10 | 20.00 | 20.10 | 20.00 | 20.25 | 522,000 | 10,508,950 | 20.132 | 14.65 | 14.58 | 14.65 | 14.58 | 14.76 | 716,257 | 14.672 | 0.00% |
| 2019-06-10 | 0 | 20.10 | 20.05 | 20.15 | 20.10 | 20.20 | 442,044 | 8,914,838 | 20.167 | 14.65 | 14.61 | 14.69 | 14.65 | 14.72 | 606,546 | 14.698 | 0.25% |
| 2019-06-06 | 0 | 20.05 | 20.05 | 20.10 | 19.88 | 20.10 | 353,000 | 7,074,360 | 20.041 | 14.61 | 14.61 | 14.65 | 14.49 | 14.65 | 484,365 | 14.605 | 0.75% |
| 2019-06-05 | 0 | 19.90 | 19.80 | 19.90 | 19.64 | 19.90 | 274,479 | 5,429,642 | 19.782 | 14.50 | 14.43 | 14.50 | 14.31 | 14.50 | 376,624 | 14.417 | 0.51% |
| 2019-06-04 | 0 | 19.80 | 19.80 | 19.84 | 19.30 | 19.88 | 810,000 | 15,901,940 | 19.632 | 14.43 | 14.43 | 14.46 | 14.07 | 14.49 | 1,111,433 | 14.308 | 1.75% |
| 2019-06-03 | 0 | 19.46 | 19.40 | 19.46 | 19.16 | 19.46 | 266,000 | 5,138,080 | 19.316 | 14.18 | 14.14 | 14.18 | 13.96 | 14.18 | 364,989 | 14.077 | 1.04% |
| 2019-05-31 | 0 | 19.26 | 19.22 | 19.26 | 19.14 | 19.26 | 149,500 | 2,877,010 | 19.244 | 14.04 | 14.01 | 14.04 | 13.95 | 14.04 | 205,135 | 14.025 | 0.10% |
| 2019-05-30 | 0 | 19.24 | 19.20 | 19.24 | 18.96 | 19.26 | 282,100 | 5,409,291 | 19.175 | 14.02 | 13.99 | 14.02 | 13.82 | 14.04 | 387,081 | 13.975 | 1.26% |
| 2019-05-29 | 0 | 19.00 | 19.00 | 19.04 | 18.88 | 19.28 | 912,000 | 17,383,560 | 19.061 | 13.85 | 13.85 | 13.88 | 13.76 | 14.05 | 1,251,392 | 13.891 | 0.00% |
| 2019-05-28 | 0 | 19.00 | 19.00 | 19.06 | 19.00 | 19.40 | 960,005 | 18,366,837 | 19.132 | 13.85 | 13.85 | 13.89 | 13.85 | 14.14 | 1,317,261 | 13.943 | -1.86% |
| 2019-05-27 | 0 | 19.36 | 19.32 | 19.36 | 19.22 | 19.50 | 144,000 | 2,789,260 | 19.370 | 14.11 | 14.08 | 14.11 | 14.01 | 14.21 | 197,588 | 14.117 | -0.51% |
| 2019-05-24 | 0 | 19.46 | 19.46 | 19.48 | 19.36 | 19.58 | 275,286 | 5,354,256 | 19.450 | 14.18 | 14.18 | 14.20 | 14.11 | 14.27 | 377,731 | 14.175 | -0.41% |
| 2019-05-23 | 0 | 19.54 | 19.50 | 19.54 | 19.48 | 19.60 | 404,000 | 7,893,720 | 19.539 | 14.24 | 14.21 | 14.24 | 14.20 | 14.28 | 554,344 | 14.240 | -0.31% |
| 2019-05-22 | 0 | 19.60 | 19.58 | 19.60 | 19.42 | 19.60 | 272,000 | 5,316,480 | 19.546 | 14.28 | 14.27 | 14.28 | 14.15 | 14.28 | 373,222 | 14.245 | 0.62% |
| 2019-05-21 | 0 | 19.48 | 19.48 | 19.50 | 19.44 | 19.74 | 958,000 | 18,708,080 | 19.528 | 14.20 | 14.20 | 14.21 | 14.17 | 14.39 | 1,314,510 | 14.232 | -0.61% |
| 2019-05-20 | 0 | 19.60 | 19.52 | 19.60 | 19.50 | 19.70 | 212,340 | 4,158,957 | 19.586 | 14.28 | 14.23 | 14.28 | 14.21 | 14.36 | 291,360 | 14.274 | 0.00% |
| 2019-05-17 | 0 | 19.60 | 19.56 | 19.60 | 19.50 | 19.82 | 634,840 | 12,468,824 | 19.641 | 14.28 | 14.26 | 14.28 | 14.21 | 14.44 | 871,089 | 14.314 | -0.10% |
| 2019-05-16 | 0 | 19.62 | 19.56 | 19.64 | 19.32 | 19.80 | 460,000 | 9,034,400 | 19.640 | 14.30 | 14.26 | 14.31 | 14.08 | 14.43 | 631,184 | 14.313 | 0.51% |
| 2019-05-15 | 0 | 19.52 | 19.46 | 19.54 | 19.40 | 19.58 | 736,746 | 14,372,046 | 19.507 | 14.23 | 14.18 | 14.24 | 14.14 | 14.27 | 1,010,919 | 14.217 | 0.62% |
| 2019-05-14 | 0 | 19.40 | 19.28 | 19.42 | 19.14 | 19.56 | 391,746 | 7,576,861 | 19.341 | 14.14 | 14.05 | 14.15 | 13.95 | 14.26 | 537,530 | 14.096 | -0.31% |
| 2019-05-10 | 0 | 19.46 | 19.42 | 19.46 | 19.34 | 19.52 | 315,966 | 6,144,064 | 19.445 | 14.18 | 14.15 | 14.18 | 14.09 | 14.23 | 433,550 | 14.172 | 0.83% |
| 2019-05-09 | 0 | 19.30 | 19.30 | 19.36 | 19.18 | 19.88 | 566,000 | 10,962,120 | 19.368 | 14.07 | 14.07 | 14.11 | 13.98 | 14.49 | 776,631 | 14.115 | -2.92% |
| 2019-05-08 | 0 | 19.88 | 19.84 | 19.88 | 19.80 | 20.30 | 534,876 | 10,697,612 | 20.000 | 14.49 | 14.46 | 14.49 | 14.43 | 14.79 | 733,925 | 14.576 | -1.58% |
| 2019-05-07 | 0 | 20.20 | 20.15 | 20.20 | 19.70 | 20.40 | 1,540,000 | 30,927,440 | 20.083 | 14.72 | 14.69 | 14.72 | 14.36 | 14.87 | 2,113,095 | 14.636 | 2.75% |
| 2019-05-06 | 0 | 19.66 | 19.62 | 19.66 | 19.30 | 19.72 | 1,117,454 | 21,889,428 | 19.589 | 14.33 | 14.30 | 14.33 | 14.07 | 14.37 | 1,533,303 | 14.276 | 0.92% |
| 2019-05-03 | 0 | 19.48 | 19.48 | 19.50 | 19.30 | 19.54 | 242,328 | 4,714,748 | 19.456 | 14.20 | 14.20 | 14.21 | 14.07 | 14.24 | 332,508 | 14.179 | 0.72% |
| 2019-05-02 | 0 | 19.34 | 19.34 | 19.36 | 19.26 | 19.48 | 287,401 | 5,569,051 | 19.377 | 14.09 | 14.09 | 14.11 | 14.04 | 14.20 | 394,354 | 14.122 | 0.10% |
| 2019-04-30 | 0 | 19.32 | 19.32 | 19.34 | 19.30 | 19.44 | 204,147 | 3,950,880 | 19.353 | 14.08 | 14.08 | 14.09 | 14.07 | 14.17 | 280,118 | 14.104 | -0.41% |
| 2019-04-29 | 0 | 19.40 | 19.36 | 19.40 | 19.26 | 19.50 | 506,000 | 9,822,960 | 19.413 | 14.14 | 14.11 | 14.14 | 14.04 | 14.21 | 694,303 | 14.148 | 0.00% |
| 2019-04-26 | 0 | 19.40 | 19.34 | 19.40 | 19.20 | 19.46 | 384,120 | 7,411,175 | 19.294 | 14.14 | 14.09 | 14.14 | 13.99 | 14.18 | 527,066 | 14.061 | 0.73% |
| 2019-04-25 | 0 | 19.26 | 19.26 | 19.30 | 19.18 | 19.50 | 252,000 | 4,883,880 | 19.380 | 14.04 | 14.04 | 14.07 | 13.98 | 14.21 | 345,779 | 14.124 | 0.10% |
| 2019-04-24 | 0 | 19.24 | 19.24 | 19.28 | 19.20 | 19.34 | 444,000 | 8,548,140 | 19.253 | 14.02 | 14.02 | 14.05 | 13.99 | 14.09 | 609,230 | 14.031 | -0.10% |
| 2019-04-23 | 0 | 19.26 | 19.24 | 19.30 | 19.14 | 19.38 | 253,492 | 4,889,025 | 19.287 | 14.04 | 14.02 | 14.07 | 13.95 | 14.12 | 347,826 | 14.056 | -0.41% |
| 2019-04-18 | 0 | 19.34 | 19.32 | 19.34 | 19.06 | 19.40 | 290,748 | 5,605,806 | 19.281 | 14.09 | 14.08 | 14.09 | 13.89 | 14.14 | 398,947 | 14.052 | 1.36% |
| 2019-04-17 | 0 | 19.08 | 19.08 | 19.14 | 19.04 | 19.34 | 556,000 | 10,642,200 | 19.141 | 13.91 | 13.91 | 13.95 | 13.88 | 14.09 | 762,910 | 13.949 | -1.55% |
| 2019-04-16 | 0 | 19.38 | 19.34 | 19.40 | 19.28 | 19.44 | 142,448 | 2,758,917 | 19.368 | 14.12 | 14.09 | 14.14 | 14.05 | 14.17 | 195,459 | 14.115 | 0.31% |
| 2019-04-15 | 0 | 19.32 | 19.32 | 19.34 | 19.32 | 19.62 | 370,000 | 7,177,940 | 19.400 | 14.08 | 14.08 | 14.09 | 14.08 | 14.30 | 507,692 | 14.138 | -0.82% |
| 2019-04-12 | 0 | 19.48 | 19.44 | 19.48 | 19.30 | 19.52 | 210,000 | 4,073,120 | 19.396 | 14.20 | 14.17 | 14.20 | 14.07 | 14.23 | 288,149 | 14.135 | -0.10% |
| 2019-04-11 | 0 | 19.50 | 19.46 | 19.50 | 19.40 | 19.58 | 538,000 | 10,492,180 | 19.502 | 14.21 | 14.18 | 14.21 | 14.14 | 14.27 | 738,211 | 14.213 | 0.41% |
| 2019-04-10 | 0 | 19.42 | 19.40 | 19.42 | 19.36 | 19.52 | 832,515 | 16,195,408 | 19.454 | 14.15 | 14.14 | 14.15 | 14.11 | 14.23 | 1,142,327 | 14.178 | -0.31% |
| 2019-04-09 | 0 | 19.48 | 19.44 | 19.48 | 19.34 | 19.66 | 574,585 | 11,197,438 | 19.488 | 14.20 | 14.17 | 14.20 | 14.09 | 14.33 | 788,411 | 14.203 | 0.10% |
| 2019-04-08 | 0 | 19.46 | 19.46 | 19.48 | 19.46 | 19.64 | 542,099 | 10,597,018 | 19.548 | 14.18 | 14.18 | 14.20 | 14.18 | 14.31 | 743,836 | 14.246 | -0.71% |
| 2019-04-04 | 0 | 19.60 | 19.60 | 19.62 | 19.58 | 19.80 | 236,400 | 4,653,196 | 19.684 | 14.28 | 14.28 | 14.30 | 14.27 | 14.43 | 324,374 | 14.345 | -0.31% |
| 2019-04-03 | 0 | 19.66 | 19.66 | 19.68 | 19.64 | 19.82 | 424,858 | 8,390,041 | 19.748 | 14.33 | 14.33 | 14.34 | 14.31 | 14.44 | 582,965 | 14.392 | -0.10% |
| 2019-04-02 | 0 | 19.68 | 19.68 | 19.74 | 19.66 | 19.96 | 314,216 | 6,222,391 | 19.803 | 14.34 | 14.34 | 14.39 | 14.33 | 14.55 | 431,148 | 14.432 | -0.40% |
| 2019-04-01 | 0 | 19.76 | 19.76 | 19.78 | 19.76 | 19.96 | 644,000 | 12,789,720 | 19.860 | 14.40 | 14.40 | 14.42 | 14.40 | 14.55 | 883,658 | 14.474 | -1.10% |
| 2019-03-29 | 0 | 19.98 | 19.92 | 19.98 | 19.90 | 20.10 | 570,000 | 11,390,380 | 19.983 | 14.56 | 14.52 | 14.56 | 14.50 | 14.65 | 782,120 | 14.563 | 0.10% |
| 2019-03-28 | 0 | 19.96 | 19.92 | 19.96 | 19.80 | 20.05 | 406,300 | 8,107,745 | 19.955 | 14.55 | 14.52 | 14.55 | 14.43 | 14.61 | 557,500 | 14.543 | 0.00% |
| 2019-03-27 | 0 | 19.96 | 19.90 | 19.96 | 19.90 | 20.00 | 370,000 | 7,384,920 | 19.959 | 14.55 | 14.50 | 14.55 | 14.50 | 14.58 | 507,692 | 14.546 | 0.30% |
| 2019-03-26 | 0 | 19.90 | 19.90 | 19.96 | 19.90 | 20.25 | 498,000 | 9,949,080 | 19.978 | 14.50 | 14.50 | 14.55 | 14.50 | 14.76 | 683,326 | 14.560 | -1.49% |
| 2019-03-25 | 0 | 20.20 | 20.15 | 20.25 | 19.80 | 20.25 | 620,000 | 12,440,170 | 20.065 | 14.72 | 14.69 | 14.76 | 14.43 | 14.76 | 850,727 | 14.623 | 2.02% |
| 2019-03-22 | 0 | 19.80 | 19.80 | 19.88 | 19.80 | 20.20 | 633,492 | 12,607,529 | 19.902 | 14.43 | 14.43 | 14.49 | 14.43 | 14.72 | 869,240 | 14.504 | -1.25% |
| 2019-03-21 | 0 | 20.05 | 20.00 | 20.05 | 20.00 | 20.15 | 1,634,000 | 32,788,600 | 20.066 | 14.61 | 14.58 | 14.61 | 14.58 | 14.69 | 2,242,076 | 14.624 | 0.00% |
| 2019-03-20 | 0 | 20.05 | 20.00 | 20.05 | 19.90 | 20.20 | 532,000 | 10,659,940 | 20.037 | 14.61 | 14.58 | 14.61 | 14.50 | 14.72 | 729,978 | 14.603 | 0.00% |
| 2019-03-19 | 0 | 20.05 | 20.00 | 20.10 | 19.90 | 20.10 | 312,515 | 6,252,315 | 20.006 | 14.61 | 14.58 | 14.65 | 14.50 | 14.65 | 428,814 | 14.580 | 0.25% |
| 2019-03-18 | 0 | 20.00 | 20.00 | 20.05 | 19.98 | 20.20 | 768,000 | 15,386,560 | 20.035 | 14.58 | 14.58 | 14.61 | 14.56 | 14.72 | 1,053,803 | 14.601 | -0.25% |
| 2019-03-15 | 0 | 20.05 | 20.05 | 20.10 | 20.05 | 20.25 | 2,495,005 | 50,201,401 | 20.121 | 14.61 | 14.61 | 14.65 | 14.61 | 14.76 | 3,423,496 | 14.664 | -1.47% |
| 2019-03-14 | 0 | 20.35 | 20.30 | 20.35 | 20.25 | 20.55 | 370,000 | 7,544,550 | 20.391 | 14.83 | 14.79 | 14.83 | 14.76 | 14.98 | 507,692 | 14.860 | -0.25% |
| 2019-03-13 | 0 | 20.40 | 20.40 | 20.45 | 20.40 | 20.60 | 702,000 | 14,371,700 | 20.473 | 14.87 | 14.87 | 14.90 | 14.87 | 15.01 | 963,242 | 14.920 | -0.49% |
| 2019-03-12 | 0 | 20.50 | 20.50 | 20.55 | 20.35 | 20.85 | 558,000 | 11,495,900 | 20.602 | 14.94 | 14.94 | 14.98 | 14.83 | 15.20 | 765,654 | 15.014 | -0.49% |
| 2019-03-11 | 0 | 20.60 | 20.60 | 20.70 | 20.35 | 20.80 | 198,000 | 4,067,500 | 20.543 | 15.01 | 15.01 | 15.09 | 14.83 | 15.16 | 271,684 | 14.971 | -0.48% |
| 2019-03-08 | 0 | 20.70 | 20.65 | 20.70 | 20.40 | 20.80 | 502,095 | 10,363,623 | 20.641 | 15.09 | 15.05 | 15.09 | 14.87 | 15.16 | 688,945 | 15.043 | 0.00% |
| 2019-03-07 | 0 | 20.70 | 20.65 | 20.70 | 20.40 | 20.80 | 640,095 | 13,212,042 | 20.641 | 15.09 | 15.05 | 15.09 | 14.87 | 15.16 | 878,300 | 15.043 | 0.98% |
| 2019-03-06 | 0 | 20.50 | 20.45 | 20.50 | 20.25 | 20.60 | 424,000 | 8,695,100 | 20.507 | 14.94 | 14.90 | 14.94 | 14.76 | 15.01 | 581,787 | 14.945 | 0.24% |
| 2019-03-05 | 0 | 20.45 | 20.40 | 20.45 | 20.15 | 20.50 | 429,062 | 8,712,999 | 20.307 | 14.90 | 14.87 | 14.90 | 14.69 | 14.94 | 588,733 | 14.800 | 0.99% |
| 2019-03-04 | 0 | 20.25 | 20.20 | 20.25 | 20.15 | 20.50 | 769,487 | 15,653,457 | 20.343 | 14.76 | 14.72 | 14.76 | 14.69 | 14.94 | 1,055,844 | 14.826 | -1.22% |
| 2019-03-01 | 0 | 20.50 | 20.50 | 20.55 | 20.30 | 20.85 | 268,000 | 5,510,250 | 20.561 | 14.94 | 14.94 | 14.98 | 14.79 | 15.20 | 367,733 | 14.984 | -1.44% |
| 2019-02-28 | 0 | 20.80 | 20.75 | 20.80 | 20.60 | 20.85 | 512,000 | 10,609,800 | 20.722 | 15.16 | 15.12 | 15.16 | 15.01 | 15.20 | 702,536 | 15.102 | 0.48% |
| 2019-02-27 | 0 | 20.70 | 20.60 | 20.75 | 20.60 | 20.95 | 338,000 | 7,016,200 | 20.758 | 15.09 | 15.01 | 15.12 | 15.01 | 15.27 | 463,783 | 15.128 | -0.96% |
| 2019-02-26 | 0 | 20.90 | 20.90 | 20.95 | 20.75 | 21.15 | 507,464 | 10,625,707 | 20.939 | 15.23 | 15.23 | 15.27 | 15.12 | 15.41 | 696,312 | 15.260 | 0.48% |
| 2019-02-25 | 0 | 20.80 | 20.75 | 20.80 | 20.80 | 21.35 | 546,000 | 11,430,800 | 20.936 | 15.16 | 15.12 | 15.16 | 15.16 | 15.56 | 749,188 | 15.258 | -2.12% |
| 2019-02-22 | 0 | 21.25 | 21.10 | 21.25 | 21.05 | 21.55 | 701,460 | 14,856,706 | 21.180 | 15.49 | 15.38 | 15.49 | 15.34 | 15.71 | 962,501 | 15.436 | -0.47% |
| 2019-02-21 | 0 | 21.35 | 21.35 | 21.45 | 21.35 | 21.80 | 432,000 | 9,303,150 | 21.535 | 15.56 | 15.56 | 15.63 | 15.56 | 15.89 | 592,764 | 15.695 | -1.39% |
| 2019-02-20 | 0 | 21.65 | 21.65 | 21.70 | 21.15 | 21.90 | 1,700,000 | 36,498,900 | 21.470 | 15.78 | 15.78 | 15.81 | 15.41 | 15.96 | 2,332,638 | 15.647 | 3.10% |
| 2019-02-19 | 0 | 21.00 | 20.95 | 21.05 | 20.75 | 21.10 | 484,000 | 10,137,950 | 20.946 | 15.30 | 15.27 | 15.34 | 15.12 | 15.38 | 664,116 | 15.265 | -0.24% |
| 2019-02-18 | 0 | 21.05 | 20.95 | 21.05 | 20.60 | 21.20 | 622,000 | 13,023,948 | 20.939 | 15.34 | 15.27 | 15.34 | 15.01 | 15.45 | 853,471 | 15.260 | 2.43% |
| 2019-02-15 | 0 | 20.55 | 20.55 | 20.70 | 20.55 | 20.90 | 391,600 | 8,093,640 | 20.668 | 14.98 | 14.98 | 15.09 | 14.98 | 15.23 | 537,330 | 15.063 | -1.44% |
| 2019-02-14 | 0 | 20.85 | 20.80 | 20.85 | 20.60 | 21.10 | 894,000 | 18,598,450 | 20.804 | 15.20 | 15.16 | 15.20 | 15.01 | 15.38 | 1,226,693 | 15.161 | -0.95% |
| 2019-02-13 | 0 | 21.05 | 21.00 | 21.05 | 20.90 | 21.30 | 446,000 | 9,370,400 | 21.010 | 15.34 | 15.30 | 15.34 | 15.23 | 15.52 | 611,974 | 15.312 | -0.94% |
| 2019-02-12 | 0 | 21.25 | 21.20 | 21.25 | 21.10 | 21.35 | 456,092 | 9,674,150 | 21.211 | 15.49 | 15.45 | 15.49 | 15.38 | 15.56 | 625,822 | 15.458 | 0.47% |
| 2019-02-11 | 0 | 21.15 | 21.15 | 21.25 | 21.05 | 21.40 | 390,000 | 8,269,650 | 21.204 | 15.41 | 15.41 | 15.49 | 15.34 | 15.60 | 535,135 | 15.453 | -0.47% |
| 2019-02-08 | 0 | 21.25 | 21.20 | 21.30 | 21.10 | 21.30 | 516,146 | 10,972,447 | 21.258 | 15.49 | 15.45 | 15.52 | 15.38 | 15.52 | 708,224 | 15.493 | 0.47% |
| 2019-02-04 | 0 | 21.15 | 21.10 | 21.15 | 21.00 | 21.25 | 189,000 | 3,987,750 | 21.099 | 15.41 | 15.38 | 15.41 | 15.30 | 15.49 | 259,334 | 15.377 | -0.24% |
| 2019-02-01 | 0 | 21.20 | 21.05 | 21.20 | 21.00 | 21.20 | 830,000 | 17,536,823 | 21.129 | 15.45 | 15.34 | 15.45 | 15.30 | 15.45 | 1,138,876 | 15.398 | 0.24% |
| 2019-01-31 | 0 | 21.15 | 21.10 | 21.15 | 20.95 | 21.20 | 1,122,698 | 23,674,164 | 21.087 | 15.41 | 15.38 | 15.41 | 15.27 | 15.45 | 1,540,499 | 15.368 | 1.44% |
| 2019-01-30 | 0 | 20.85 | 20.85 | 20.90 | 20.75 | 21.10 | 546,000 | 11,406,010 | 20.890 | 15.20 | 15.20 | 15.23 | 15.12 | 15.38 | 749,188 | 15.224 | -0.95% |
| 2019-01-29 | 0 | 21.05 | 21.00 | 21.05 | 20.95 | 21.10 | 520,000 | 10,946,500 | 21.051 | 15.34 | 15.30 | 15.34 | 15.27 | 15.38 | 713,513 | 15.342 | -0.47% |
| 2019-01-28 | 0 | 21.15 | 21.10 | 21.15 | 20.95 | 21.20 | 677,803 | 14,285,842 | 21.077 | 15.41 | 15.38 | 15.41 | 15.27 | 15.45 | 930,040 | 15.360 | 0.95% |
| 2019-01-25 | 0 | 20.95 | 20.90 | 20.95 | 20.75 | 21.00 | 413,638 | 8,644,433 | 20.899 | 15.27 | 15.23 | 15.27 | 15.12 | 15.30 | 567,569 | 15.231 | 0.48% |
| 2019-01-24 | 0 | 20.85 | 20.75 | 20.85 | 20.35 | 20.90 | 840,000 | 17,428,800 | 20.749 | 15.20 | 15.12 | 15.20 | 14.83 | 15.23 | 1,152,597 | 15.121 | 2.71% |
| 2019-01-23 | 0 | 20.30 | 20.30 | 20.35 | 20.10 | 20.30 | 600,250 | 12,124,950 | 20.200 | 14.79 | 14.79 | 14.83 | 14.65 | 14.79 | 823,627 | 14.721 | 0.74% |
| 2019-01-22 | 0 | 20.15 | 20.10 | 20.15 | 19.98 | 20.20 | 506,000 | 10,180,940 | 20.120 | 14.69 | 14.65 | 14.69 | 14.56 | 14.72 | 694,303 | 14.664 | -0.25% |
| 2019-01-21 | 0 | 20.20 | 20.15 | 20.25 | 19.92 | 20.20 | 328,000 | 6,600,620 | 20.124 | 14.72 | 14.69 | 14.76 | 14.52 | 14.72 | 450,062 | 14.666 | 1.00% |
| 2019-01-18 | 0 | 20.00 | 19.98 | 20.00 | 20.00 | 20.30 | 2,103,810 | 42,115,542 | 20.019 | 14.58 | 14.56 | 14.58 | 14.58 | 14.79 | 2,886,722 | 14.589 | -1.23% |
| 2019-01-17 | 0 | 20.25 | 20.20 | 20.25 | 20.10 | 20.40 | 759,431 | 15,369,034 | 20.238 | 14.76 | 14.72 | 14.76 | 14.65 | 14.87 | 1,042,046 | 14.749 | -0.25% |
| 2019-01-16 | 0 | 20.30 | 20.20 | 20.30 | 20.05 | 20.30 | 391,921 | 7,924,304 | 20.219 | 14.79 | 14.72 | 14.79 | 14.61 | 14.79 | 537,770 | 14.735 | 0.74% |
| 2019-01-15 | 0 | 20.15 | 20.10 | 20.15 | 19.90 | 20.35 | 1,406,515 | 28,300,808 | 20.121 | 14.69 | 14.65 | 14.69 | 14.50 | 14.83 | 1,929,935 | 14.664 | -0.25% |
| 2019-01-14 | 0 | 20.20 | 20.15 | 20.20 | 19.88 | 20.30 | 1,027,000 | 20,647,840 | 20.105 | 14.72 | 14.69 | 14.72 | 14.49 | 14.79 | 1,409,188 | 14.652 | 1.10% |
| 2019-01-11 | 0 | 19.98 | 19.96 | 19.98 | 19.86 | 20.30 | 1,186,000 | 23,826,405 | 20.090 | 14.56 | 14.55 | 14.56 | 14.47 | 14.79 | 1,627,358 | 14.641 | -1.58% |
| 2019-01-10 | 0 | 20.30 | 20.20 | 20.30 | 20.05 | 20.45 | 1,026,000 | 20,733,120 | 20.208 | 14.79 | 14.72 | 14.79 | 14.61 | 14.90 | 1,407,815 | 14.727 | 0.50% |
| 2019-01-09 | 0 | 20.20 | 20.10 | 20.20 | 19.80 | 20.20 | 1,428,953 | 28,678,481 | 20.070 | 14.72 | 14.65 | 14.72 | 14.43 | 14.72 | 1,960,723 | 14.626 | 1.61% |
| 2019-01-08 | 0 | 19.88 | 19.84 | 19.88 | 19.70 | 19.92 | 1,756,876 | 34,866,190 | 19.846 | 14.49 | 14.46 | 14.49 | 14.36 | 14.52 | 2,410,680 | 14.463 | 0.71% |
| 2019-01-07 | 0 | 19.74 | 19.68 | 19.74 | 19.30 | 19.86 | 2,459,463 | 48,393,553 | 19.676 | 14.39 | 14.34 | 14.39 | 14.07 | 14.47 | 3,374,727 | 14.340 | 2.81% |
| 2019-01-04 | 0 | 19.20 | 19.20 | 19.22 | 19.04 | 19.26 | 644,051 | 12,341,538 | 19.162 | 13.99 | 13.99 | 14.01 | 13.88 | 14.04 | 883,728 | 13.965 | 0.63% |
| 2019-01-03 | 0 | 19.08 | 19.02 | 19.08 | 18.92 | 19.14 | 884,000 | 16,819,240 | 19.026 | 13.91 | 13.86 | 13.91 | 13.79 | 13.95 | 1,212,972 | 13.866 | 0.42% |
| 2019-01-02 | 0 | 19.00 | 18.96 | 19.00 | 18.90 | 19.02 | 380,000 | 7,208,920 | 18.971 | 13.85 | 13.82 | 13.85 | 13.77 | 13.86 | 521,413 | 13.826 | 0.11% |
| 2018-12-31 | 0 | 18.98 | 18.90 | 18.92 | 18.66 | 19.00 | 694,000 | 13,121,030 | 18.906 | 13.83 | 13.77 | 13.79 | 13.60 | 13.85 | 952,265 | 13.779 | 0.32% |
| 2018-12-28 | 0 | 18.92 | 18.90 | 18.92 | 18.90 | 19.00 | 337,297 | 6,388,756 | 18.941 | 13.79 | 13.77 | 13.79 | 13.77 | 13.85 | 462,819 | 13.804 | -0.42% |
| 2018-12-27 | 0 | 19.00 | 18.94 | 19.00 | 18.82 | 19.04 | 518,000 | 9,835,080 | 18.987 | 13.85 | 13.80 | 13.85 | 13.72 | 13.88 | 710,768 | 13.837 | 0.11% |
| 2018-12-24 | 0 | 18.98 | 18.98 | 19.00 | 18.70 | 19.00 | 158,000 | 2,990,880 | 18.930 | 13.83 | 13.83 | 13.85 | 13.63 | 13.85 | 216,798 | 13.796 | 0.11% |
| 2018-12-21 | 0 | 18.96 | 18.92 | 18.96 | 18.88 | 19.16 | 418,000 | 7,930,341 | 18.972 | 13.82 | 13.79 | 13.82 | 13.76 | 13.96 | 573,554 | 13.827 | -0.42% |
| 2018-12-20 | 0 | 19.04 | 19.02 | 19.04 | 18.86 | 19.14 | 529,620 | 10,095,798 | 19.062 | 13.88 | 13.86 | 13.88 | 13.74 | 13.95 | 726,713 | 13.892 | -0.52% |
| 2018-12-19 | 0 | 19.14 | 19.12 | 19.14 | 19.06 | 19.16 | 988,848 | 18,888,279 | 19.101 | 13.95 | 13.93 | 13.95 | 13.89 | 13.96 | 1,356,838 | 13.921 | 0.21% |
| 2018-12-18 | 0 | 19.10 | 19.02 | 19.10 | 19.02 | 19.20 | 1,308,000 | 24,975,260 | 19.094 | 13.92 | 13.86 | 13.92 | 13.86 | 13.99 | 1,794,759 | 13.916 | -0.10% |
| 2018-12-17 | 0 | 19.12 | 19.04 | 19.12 | 19.00 | 19.20 | 836,000 | 15,985,520 | 19.121 | 13.93 | 13.88 | 13.93 | 13.85 | 13.99 | 1,147,109 | 13.935 | 0.84% |
| 2018-12-14 | 0 | 18.96 | 18.94 | 18.98 | 18.94 | 19.36 | 896,000 | 17,075,680 | 19.058 | 13.82 | 13.80 | 13.83 | 13.80 | 14.11 | 1,229,437 | 13.889 | -1.76% |
| 2018-12-13 | 0 | 19.30 | 19.28 | 19.30 | 18.98 | 19.30 | 1,326,000 | 25,358,680 | 19.124 | 14.07 | 14.05 | 14.07 | 13.83 | 14.07 | 1,819,457 | 13.937 | 1.26% |
| 2018-12-12 | 0 | 19.06 | 19.02 | 19.06 | 18.96 | 19.08 | 2,711,143 | 51,524,385 | 19.005 | 13.89 | 13.86 | 13.89 | 13.82 | 13.91 | 3,720,067 | 13.850 | 0.79% |
| 2018-12-11 | 0 | 19.10 | 19.08 | 19.10 | 19.04 | 19.20 | 738,000 | 14,114,940 | 19.126 | 13.78 | 13.77 | 13.78 | 13.74 | 13.85 | 1,022,814 | 13.800 | 0.00% |
| 2018-12-10 | 0 | 19.10 | 19.08 | 19.10 | 18.90 | 19.16 | 1,049,685 | 19,976,819 | 19.031 | 13.78 | 13.77 | 13.78 | 13.64 | 13.82 | 1,454,786 | 13.732 | 0.63% |
| 2018-12-07 | 0 | 18.98 | 18.96 | 19.02 | 18.68 | 19.28 | 696,522 | 13,220,953 | 18.981 | 13.69 | 13.68 | 13.72 | 13.48 | 13.91 | 965,328 | 13.696 | 0.64% |
| 2018-12-06 | 0 | 18.86 | 18.82 | 18.86 | 18.58 | 19.04 | 1,031,372 | 19,393,418 | 18.804 | 13.61 | 13.58 | 13.61 | 13.41 | 13.74 | 1,429,406 | 13.567 | -0.84% |
| 2018-12-05 | 0 | 19.02 | 19.00 | 19.04 | 18.90 | 19.10 | 410,051 | 7,807,273 | 19.040 | 13.72 | 13.71 | 13.74 | 13.64 | 13.78 | 568,301 | 13.738 | -0.63% |
| 2018-12-04 | 0 | 19.14 | 19.08 | 19.18 | 19.08 | 19.58 | 615,047 | 11,811,993 | 19.205 | 13.81 | 13.77 | 13.84 | 13.77 | 14.13 | 852,410 | 13.857 | -1.75% |
| 2018-12-03 | 0 | 19.48 | 19.44 | 19.48 | 19.44 | 19.70 | 1,264,921 | 24,768,207 | 19.581 | 14.06 | 14.03 | 14.06 | 14.03 | 14.21 | 1,753,088 | 14.128 | 1.04% |
| 2018-11-30 | 0 | 19.28 | 19.22 | 19.28 | 19.10 | 19.34 | 1,518,000 | 29,119,760 | 19.183 | 13.91 | 13.87 | 13.91 | 13.78 | 13.95 | 2,103,836 | 13.841 | 1.05% |
| 2018-11-29 | 0 | 19.08 | 19.04 | 19.08 | 18.88 | 19.30 | 1,531,053 | 29,271,708 | 19.119 | 13.77 | 13.74 | 13.77 | 13.62 | 13.93 | 2,121,927 | 13.795 | 0.42% |
| 2018-11-28 | 0 | 19.00 | 18.98 | 19.00 | 18.54 | 19.16 | 1,714,964 | 32,460,361 | 18.928 | 13.71 | 13.69 | 13.71 | 13.38 | 13.82 | 2,376,814 | 13.657 | 2.93% |
| 2018-11-27 | 0 | 18.46 | 18.44 | 18.46 | 18.38 | 18.66 | 1,138,280 | 21,065,344 | 18.506 | 13.32 | 13.31 | 13.32 | 13.26 | 13.46 | 1,577,572 | 13.353 | 1.10% |
| 2018-11-26 | 0 | 18.26 | 18.26 | 18.30 | 17.30 | 18.70 | 2,724,794 | 49,420,797 | 18.137 | 13.18 | 13.18 | 13.20 | 12.48 | 13.49 | 3,776,364 | 13.087 | 6.04% |
| 2018-11-23 | 0 | 17.22 | 17.22 | 17.24 | 17.16 | 17.26 | 346,000 | 5,957,240 | 17.217 | 12.42 | 12.42 | 12.44 | 12.38 | 12.45 | 479,531 | 12.423 | 0.47% |
| 2018-11-22 | 0 | 17.14 | 17.14 | 17.26 | 17.06 | 17.26 | 558,000 | 9,566,240 | 17.144 | 12.37 | 12.37 | 12.45 | 12.31 | 12.45 | 773,347 | 12.370 | 0.12% |
| 2018-11-21 | 0 | 17.12 | 17.08 | 17.18 | 16.92 | 17.20 | 457,783 | 7,837,519 | 17.121 | 12.35 | 12.32 | 12.40 | 12.21 | 12.41 | 634,454 | 12.353 | -0.35% |
| 2018-11-20 | 0 | 17.18 | 17.16 | 17.18 | 17.14 | 17.24 | 1,370,500 | 23,546,080 | 17.181 | 12.40 | 12.38 | 12.40 | 12.37 | 12.44 | 1,899,412 | 12.397 | -0.35% |
| 2018-11-19 | 0 | 17.24 | 17.20 | 17.24 | 17.00 | 17.24 | 302,000 | 5,188,760 | 17.181 | 12.44 | 12.41 | 12.44 | 12.27 | 12.44 | 418,550 | 12.397 | 0.82% |
| 2018-11-16 | 0 | 17.10 | 17.00 | 17.10 | 16.96 | 17.22 | 585,833 | 9,982,611 | 17.040 | 12.34 | 12.27 | 12.34 | 12.24 | 12.42 | 811,922 | 12.295 | 0.59% |
| 2018-11-15 | 0 | 17.00 | 16.98 | 17.00 | 16.92 | 17.00 | 226,000 | 3,837,520 | 16.980 | 12.27 | 12.25 | 12.27 | 12.21 | 12.27 | 313,219 | 12.252 | 0.12% |
| 2018-11-14 | 0 | 16.98 | 16.98 | 17.00 | 16.90 | 17.30 | 128,000 | 2,179,260 | 17.025 | 12.25 | 12.25 | 12.27 | 12.19 | 12.48 | 177,399 | 12.285 | -0.12% |
| 2018-11-13 | 0 | 17.00 | 16.96 | 17.00 | 16.86 | 17.12 | 200,000 | 3,395,120 | 16.976 | 12.27 | 12.24 | 12.27 | 12.17 | 12.35 | 277,185 | 12.249 | -0.58% |
| 2018-11-12 | 0 | 17.10 | 17.06 | 17.10 | 16.88 | 17.20 | 310,000 | 5,298,480 | 17.092 | 12.34 | 12.31 | 12.34 | 12.18 | 12.41 | 429,637 | 12.332 | 1.30% |
| 2018-11-09 | 0 | 16.88 | 16.86 | 16.88 | 16.82 | 17.18 | 504,000 | 8,513,440 | 16.892 | 12.18 | 12.17 | 12.18 | 12.14 | 12.40 | 698,507 | 12.188 | -1.17% |
| 2018-11-08 | 0 | 17.08 | 17.06 | 17.08 | 17.06 | 17.50 | 508,000 | 8,735,440 | 17.196 | 12.32 | 12.31 | 12.32 | 12.31 | 12.63 | 704,051 | 12.407 | -2.29% |
| 2018-11-07 | 0 | 17.48 | 17.42 | 17.48 | 17.12 | 17.48 | 414,000 | 7,171,120 | 17.322 | 12.61 | 12.57 | 12.61 | 12.35 | 12.61 | 573,774 | 12.498 | 1.86% |
| 2018-11-06 | 0 | 17.16 | 17.12 | 17.16 | 17.00 | 17.16 | 154,000 | 2,632,240 | 17.092 | 12.38 | 12.35 | 12.38 | 12.27 | 12.38 | 213,433 | 12.333 | 0.35% |
| 2018-11-05 | 0 | 17.10 | 17.08 | 17.10 | 17.08 | 17.18 | 182,057 | 3,114,336 | 17.106 | 12.34 | 12.32 | 12.34 | 12.32 | 12.40 | 252,318 | 12.343 | -0.47% |
| 2018-11-02 | 0 | 17.18 | 17.18 | 17.20 | 17.00 | 17.20 | 360,000 | 6,175,520 | 17.154 | 12.40 | 12.40 | 12.41 | 12.27 | 12.41 | 498,934 | 12.377 | 1.06% |
| 2018-11-01 | 0 | 17.00 | 16.98 | 17.00 | 16.94 | 17.08 | 194,001 | 3,294,376 | 16.981 | 12.27 | 12.25 | 12.27 | 12.22 | 12.32 | 268,871 | 12.253 | 0.00% |
| 2018-10-31 | 0 | 17.00 | 16.94 | 17.00 | 16.84 | 17.00 | 386,001 | 6,536,976 | 16.935 | 12.27 | 12.22 | 12.27 | 12.15 | 12.27 | 534,969 | 12.219 | 1.31% |
| 2018-10-30 | 0 | 16.78 | 16.78 | 16.80 | 16.70 | 16.80 | 150,000 | 2,515,920 | 16.773 | 12.11 | 12.11 | 12.12 | 12.05 | 12.12 | 207,889 | 12.102 | -0.71% |
| 2018-10-29 | 0 | 16.90 | 16.84 | 16.90 | 16.72 | 17.00 | 312,010 | 5,252,890 | 16.836 | 12.19 | 12.15 | 12.19 | 12.06 | 12.27 | 432,423 | 12.148 | 0.00% |
| 2018-10-26 | 0 | 16.90 | 16.84 | 16.90 | 16.68 | 16.92 | 448,000 | 7,554,360 | 16.862 | 12.19 | 12.15 | 12.19 | 12.04 | 12.21 | 620,895 | 12.167 | 1.08% |
| 2018-10-25 | 0 | 16.72 | 16.72 | 16.78 | 16.60 | 16.98 | 492,000 | 8,204,480 | 16.676 | 12.06 | 12.06 | 12.11 | 11.98 | 12.25 | 681,876 | 12.032 | -1.65% |
| 2018-10-24 | 0 | 17.00 | 16.92 | 17.00 | 16.90 | 17.10 | 424,000 | 7,203,300 | 16.989 | 12.27 | 12.21 | 12.27 | 12.19 | 12.34 | 587,633 | 12.258 | -0.58% |
| 2018-10-23 | 0 | 17.10 | 17.06 | 17.10 | 17.04 | 17.14 | 1,008,000 | 17,209,160 | 17.073 | 12.34 | 12.31 | 12.34 | 12.30 | 12.37 | 1,397,014 | 12.319 | 0.23% |
| 2018-10-22 | 0 | 17.06 | 17.06 | 17.12 | 16.92 | 17.12 | 511,454 | 8,717,740 | 17.045 | 12.31 | 12.31 | 12.35 | 12.21 | 12.35 | 708,838 | 12.299 | 0.71% |
| 2018-10-19 | 0 | 16.94 | 16.90 | 16.94 | 16.80 | 17.00 | 508,876 | 8,620,514 | 16.940 | 12.22 | 12.19 | 12.22 | 12.12 | 12.27 | 705,265 | 12.223 | -0.35% |
| 2018-10-18 | 0 | 17.00 | 16.98 | 17.00 | 16.74 | 17.00 | 634,000 | 10,698,550 | 16.875 | 12.27 | 12.25 | 12.27 | 12.08 | 12.27 | 878,677 | 12.176 | 1.55% |
| 2018-10-16 | 0 | 16.74 | 16.72 | 16.74 | 16.70 | 16.78 | 499,123 | 8,347,019 | 16.723 | 12.08 | 12.06 | 12.08 | 12.05 | 12.11 | 691,748 | 12.067 | -0.24% |
| 2018-10-15 | 0 | 16.78 | 16.72 | 16.78 | 16.72 | 17.00 | 648,001 | 10,867,896 | 16.771 | 12.11 | 12.06 | 12.11 | 12.06 | 12.27 | 898,082 | 12.101 | -1.29% |
| 2018-10-12 | 0 | 17.00 | 16.98 | 17.00 | 16.90 | 17.10 | 1,503,000 | 25,513,440 | 16.975 | 12.27 | 12.25 | 12.27 | 12.19 | 12.34 | 2,083,048 | 12.248 | -0.70% |
| 2018-10-11 | 0 | 17.12 | 17.12 | 17.14 | 17.08 | 17.22 | 1,067,779 | 18,282,919 | 17.122 | 12.35 | 12.35 | 12.37 | 12.32 | 12.42 | 1,479,863 | 12.354 | -1.50% |
| 2018-10-10 | 0 | 17.38 | 17.36 | 17.38 | 17.22 | 17.50 | 246,054 | 4,276,933 | 17.382 | 12.54 | 12.53 | 12.54 | 12.42 | 12.63 | 341,013 | 12.542 | -0.80% |
| 2018-10-09 | 0 | 17.52 | 17.52 | 17.54 | 17.42 | 17.64 | 358,000 | 6,255,180 | 17.473 | 12.64 | 12.64 | 12.66 | 12.57 | 12.73 | 496,162 | 12.607 | 0.11% |
| 2018-10-08 | 0 | 17.50 | 17.50 | 17.52 | 17.48 | 17.54 | 352,515 | 6,170,100 | 17.503 | 12.63 | 12.63 | 12.64 | 12.61 | 12.66 | 488,560 | 12.629 | -0.34% |
| 2018-10-05 | 0 | 17.56 | 17.56 | 17.60 | 17.32 | 17.62 | 948,000 | 16,585,032 | 17.495 | 12.67 | 12.67 | 12.70 | 12.50 | 12.71 | 1,313,858 | 12.623 | -0.23% |
| 2018-10-04 | 0 | 17.60 | 17.56 | 17.60 | 17.50 | 17.90 | 606,109 | 10,679,138 | 17.619 | 12.70 | 12.67 | 12.70 | 12.63 | 12.92 | 840,023 | 12.713 | -1.79% |
| 2018-10-03 | 0 | 17.92 | 17.90 | 17.92 | 17.84 | 18.00 | 392,000 | 7,016,008 | 17.898 | 12.93 | 12.92 | 12.93 | 12.87 | 12.99 | 543,283 | 12.914 | -0.22% |
| 2018-10-02 | 0 | 17.96 | 17.88 | 17.98 | 17.80 | 17.96 | 644,165 | 11,543,970 | 17.921 | 12.96 | 12.90 | 12.97 | 12.84 | 12.96 | 892,765 | 12.931 | 0.34% |
| 2018-09-28 | 0 | 17.90 | 17.90 | 17.94 | 17.90 | 18.20 | 1,563,196 | 28,164,688 | 18.017 | 12.92 | 12.92 | 12.94 | 12.92 | 13.13 | 2,166,475 | 13.000 | -1.21% |
| 2018-09-27 | 0 | 18.12 | 18.10 | 18.12 | 18.08 | 18.14 | 1,728,000 | 31,272,120 | 18.097 | 13.07 | 13.06 | 13.07 | 13.05 | 13.09 | 2,394,881 | 13.058 | 0.22% |
| 2018-09-26 | 0 | 18.08 | 18.04 | 18.10 | 17.98 | 18.18 | 1,268,970 | 22,935,075 | 18.074 | 13.05 | 13.02 | 13.06 | 12.97 | 13.12 | 1,758,699 | 13.041 | 0.33% |
| 2018-09-24 | 0 | 18.02 | 18.00 | 18.04 | 17.92 | 18.08 | 556,415 | 10,002,024 | 17.976 | 13.00 | 12.99 | 13.02 | 12.93 | 13.05 | 771,150 | 12.970 | 0.33% |
| 2018-09-21 | 0 | 17.96 | 17.94 | 17.96 | 17.86 | 17.98 | 369,206 | 6,618,286 | 17.926 | 12.96 | 12.94 | 12.96 | 12.89 | 12.97 | 511,692 | 12.934 | 0.67% |
| 2018-09-20 | 0 | 17.84 | 17.82 | 17.84 | 17.84 | 17.92 | 161,756 | 2,891,431 | 17.875 | 12.87 | 12.86 | 12.87 | 12.87 | 12.93 | 224,182 | 12.898 | -0.22% |
| 2018-09-19 | 0 | 17.88 | 17.86 | 17.88 | 17.88 | 18.14 | 961,500 | 17,266,230 | 17.958 | 12.90 | 12.89 | 12.90 | 12.90 | 13.09 | 1,332,568 | 12.957 | -0.22% |
| 2018-09-18 | 0 | 17.92 | 17.92 | 17.96 | 17.88 | 18.10 | 472,000 | 8,469,540 | 17.944 | 12.93 | 12.93 | 12.96 | 12.90 | 13.06 | 654,157 | 12.947 | -0.67% |
| 2018-09-17 | 0 | 18.04 | 17.94 | 18.04 | 17.82 | 18.12 | 246,000 | 4,418,700 | 17.962 | 13.02 | 12.94 | 13.02 | 12.86 | 13.07 | 340,938 | 12.960 | 0.33% |
| 2018-09-14 | 0 | 17.98 | 17.94 | 18.02 | 17.90 | 18.14 | 316,000 | 5,686,940 | 17.997 | 12.97 | 12.94 | 13.00 | 12.92 | 13.09 | 437,953 | 12.985 | 0.00% |
| 2018-09-13 | 0 | 17.98 | 17.90 | 17.98 | 17.88 | 18.18 | 238,000 | 4,271,320 | 17.947 | 12.97 | 12.92 | 12.97 | 12.90 | 13.12 | 329,851 | 12.949 | 0.67% |
| 2018-09-12 | 0 | 17.86 | 17.80 | 17.86 | 17.80 | 18.36 | 440,000 | 7,865,300 | 17.876 | 12.89 | 12.84 | 12.89 | 12.84 | 13.25 | 609,808 | 12.898 | -0.22% |
| 2018-09-11 | 0 | 17.90 | 17.90 | 17.92 | 17.70 | 18.40 | 602,701 | 10,791,578 | 17.905 | 12.92 | 12.92 | 12.93 | 12.77 | 13.28 | 835,299 | 12.919 | -1.10% |
| 2018-09-10 | 0 | 19.08 | 19.08 | 19.16 | 19.04 | 19.36 | 1,045,702 | 20,020,518 | 19.146 | 13.06 | 13.06 | 13.11 | 13.03 | 13.25 | 1,527,735 | 13.105 | -1.14% |
| 2018-09-07 | 0 | 19.30 | 19.30 | 19.32 | 18.96 | 19.36 | 659,331 | 12,641,620 | 19.173 | 13.21 | 13.21 | 13.22 | 12.98 | 13.25 | 963,260 | 13.124 | 0.94% |
| 2018-09-06 | 0 | 19.12 | 19.10 | 19.14 | 19.02 | 19.30 | 474,000 | 9,063,080 | 19.120 | 13.09 | 13.07 | 13.10 | 13.02 | 13.21 | 692,498 | 13.088 | -0.83% |
| 2018-09-05 | 0 | 19.28 | 19.24 | 19.28 | 19.24 | 19.34 | 580,050 | 11,188,925 | 19.290 | 13.20 | 13.17 | 13.20 | 13.17 | 13.24 | 847,433 | 13.203 | -0.31% |
| 2018-09-04 | 0 | 19.34 | 19.30 | 19.36 | 19.28 | 19.34 | 475,383 | 9,175,415 | 19.301 | 13.24 | 13.21 | 13.25 | 13.20 | 13.24 | 694,518 | 13.211 | 0.00% |
| 2018-09-03 | 0 | 19.34 | 19.26 | 19.34 | 19.14 | 19.34 | 483,170 | 9,313,468 | 19.276 | 13.24 | 13.18 | 13.24 | 13.10 | 13.24 | 705,895 | 13.194 | 1.15% |
| 2018-08-31 | 0 | 19.12 | 19.12 | 19.28 | 19.12 | 19.34 | 575,620 | 11,065,334 | 19.223 | 13.09 | 13.09 | 13.20 | 13.09 | 13.24 | 840,961 | 13.158 | -0.62% |
| 2018-08-30 | 0 | 19.24 | 19.24 | 19.30 | 19.24 | 19.30 | 493,135 | 9,504,868 | 19.274 | 13.17 | 13.17 | 13.21 | 13.17 | 13.21 | 720,453 | 13.193 | -0.41% |
| 2018-08-29 | 0 | 19.32 | 19.20 | 19.32 | 19.16 | 19.40 | 984,000 | 18,926,480 | 19.234 | 13.22 | 13.14 | 13.22 | 13.11 | 13.28 | 1,437,590 | 13.165 | 0.62% |
| 2018-08-28 | 0 | 19.20 | 19.20 | 19.22 | 19.18 | 19.34 | 180,000 | 3,464,640 | 19.248 | 13.14 | 13.14 | 13.16 | 13.13 | 13.24 | 262,974 | 13.175 | -0.72% |
| 2018-08-27 | 0 | 19.34 | 19.28 | 19.34 | 19.14 | 19.50 | 320,000 | 6,191,760 | 19.349 | 13.24 | 13.20 | 13.24 | 13.10 | 13.35 | 467,509 | 13.244 | 0.73% |
| 2018-08-24 | 0 | 19.20 | 19.08 | 19.20 | 18.90 | 19.20 | 311,000 | 5,921,940 | 19.042 | 13.14 | 13.06 | 13.14 | 12.94 | 13.14 | 454,360 | 13.034 | 1.59% |
| 2018-08-23 | 0 | 18.90 | 18.86 | 18.90 | 18.86 | 19.00 | 400,000 | 7,563,840 | 18.910 | 12.94 | 12.91 | 12.94 | 12.91 | 13.01 | 584,386 | 12.943 | -0.11% |
| 2018-08-22 | 0 | 18.92 | 18.92 | 18.96 | 18.90 | 19.10 | 500,000 | 9,483,120 | 18.966 | 12.95 | 12.95 | 12.98 | 12.94 | 13.07 | 730,483 | 12.982 | -0.42% |
| 2018-08-21 | 0 | 19.00 | 18.96 | 19.00 | 18.90 | 19.10 | 822,000 | 15,634,280 | 19.020 | 13.01 | 12.98 | 13.01 | 12.94 | 13.07 | 1,200,914 | 13.019 | 0.53% |
| 2018-08-20 | 0 | 18.90 | 18.90 | 18.94 | 18.82 | 18.96 | 291,099 | 5,502,391 | 18.902 | 12.94 | 12.94 | 12.96 | 12.88 | 12.98 | 425,286 | 12.938 | -0.32% |
| 2018-08-17 | 0 | 18.96 | 18.96 | 18.98 | 18.90 | 19.06 | 382,000 | 7,252,440 | 18.985 | 12.98 | 12.98 | 12.99 | 12.94 | 13.05 | 558,089 | 12.995 | 0.11% |
| 2018-08-16 | 0 | 18.94 | 18.90 | 18.98 | 18.90 | 19.14 | 435,862 | 8,279,245 | 18.995 | 12.96 | 12.94 | 12.99 | 12.94 | 13.10 | 636,779 | 13.002 | -1.04% |
| 2018-08-15 | 0 | 19.14 | 19.08 | 19.16 | 19.02 | 19.22 | 184,617 | 3,530,121 | 19.121 | 13.10 | 13.06 | 13.11 | 13.02 | 13.16 | 269,719 | 13.088 | -0.31% |
| 2018-08-14 | 0 | 19.20 | 19.18 | 19.20 | 19.10 | 19.30 | 334,303 | 6,411,435 | 19.179 | 13.14 | 13.13 | 13.14 | 13.07 | 13.21 | 488,405 | 13.127 | -0.52% |
| 2018-08-13 | 0 | 19.30 | 19.30 | 19.32 | 19.26 | 19.50 | 286,821 | 5,547,738 | 19.342 | 13.21 | 13.21 | 13.22 | 13.18 | 13.35 | 419,036 | 13.239 | -1.43% |
| 2018-08-10 | 0 | 19.58 | 19.56 | 19.62 | 19.52 | 19.64 | 116,624 | 2,284,463 | 19.588 | 13.40 | 13.39 | 13.43 | 13.36 | 13.44 | 170,384 | 13.408 | -0.31% |
| 2018-08-09 | 0 | 19.64 | 19.60 | 19.64 | 19.60 | 19.70 | 421,620 | 8,273,390 | 19.623 | 13.44 | 13.42 | 13.44 | 13.42 | 13.48 | 615,972 | 13.431 | -0.20% |
| 2018-08-08 | 0 | 19.68 | 19.60 | 19.68 | 19.46 | 19.78 | 217,689 | 4,265,715 | 19.595 | 13.47 | 13.42 | 13.47 | 13.32 | 13.54 | 318,036 | 13.413 | 0.41% |
| 2018-08-07 | 0 | 19.60 | 19.60 | 19.62 | 19.52 | 19.74 | 653,620 | 12,828,742 | 19.627 | 13.42 | 13.42 | 13.43 | 13.36 | 13.51 | 954,916 | 13.434 | -0.71% |
| 2018-08-06 | 0 | 19.74 | 19.72 | 19.76 | 19.70 | 19.84 | 469,722 | 9,276,304 | 19.748 | 13.51 | 13.50 | 13.53 | 13.48 | 13.58 | 686,248 | 13.517 | -0.20% |
| 2018-08-03 | 0 | 19.78 | 19.76 | 19.78 | 19.74 | 19.86 | 944,034 | 18,678,101 | 19.785 | 13.54 | 13.53 | 13.54 | 13.51 | 13.59 | 1,379,201 | 13.543 | -0.10% |
| 2018-08-02 | 0 | 19.80 | 19.80 | 19.82 | 19.74 | 20.05 | 593,005 | 11,753,325 | 19.820 | 13.55 | 13.55 | 13.57 | 13.51 | 13.72 | 866,360 | 13.566 | 0.00% |
| 2018-08-01 | 0 | 19.80 | 19.80 | 19.86 | 19.80 | 19.92 | 152,000 | 3,018,080 | 19.856 | 13.55 | 13.55 | 13.59 | 13.55 | 13.63 | 222,067 | 13.591 | 0.10% |
| 2018-07-31 | 0 | 19.78 | 19.78 | 19.84 | 19.74 | 19.84 | 936,100 | 18,529,786 | 19.795 | 13.54 | 13.54 | 13.58 | 13.51 | 13.58 | 1,367,610 | 13.549 | -0.40% |
| 2018-07-30 | 0 | 19.86 | 19.82 | 19.86 | 19.72 | 19.86 | 534,000 | 10,558,360 | 19.772 | 13.59 | 13.57 | 13.59 | 13.50 | 13.59 | 780,156 | 13.534 | 0.20% |
| 2018-07-27 | 0 | 19.82 | 19.82 | 19.86 | 19.70 | 19.86 | 204,000 | 4,042,600 | 19.817 | 13.57 | 13.57 | 13.59 | 13.48 | 13.59 | 298,037 | 13.564 | -0.30% |
| 2018-07-26 | 0 | 19.88 | 19.80 | 19.90 | 19.74 | 20.10 | 406,000 | 8,060,035 | 19.852 | 13.61 | 13.55 | 13.62 | 13.51 | 13.76 | 593,152 | 13.588 | 0.10% |
| 2018-07-25 | 0 | 19.86 | 19.86 | 19.88 | 19.78 | 19.96 | 354,000 | 7,029,160 | 19.856 | 13.59 | 13.59 | 13.61 | 13.54 | 13.66 | 517,182 | 13.591 | -0.95% |
| 2018-07-24 | 0 | 20.05 | 20.05 | 20.10 | 19.66 | 20.20 | 1,032,000 | 20,610,880 | 19.972 | 13.72 | 13.72 | 13.76 | 13.46 | 13.83 | 1,507,717 | 13.670 | 2.30% |
| 2018-07-23 | 0 | 19.60 | 19.60 | 19.62 | 19.34 | 19.60 | 307,800 | 6,004,852 | 19.509 | 13.42 | 13.42 | 13.43 | 13.24 | 13.42 | 449,685 | 13.353 | 1.34% |
| 2018-07-20 | 0 | 19.34 | 19.34 | 19.40 | 19.22 | 19.50 | 296,000 | 5,728,440 | 19.353 | 13.24 | 13.24 | 13.28 | 13.16 | 13.35 | 432,446 | 13.247 | -1.12% |
| 2018-07-19 | 0 | 19.56 | 19.50 | 19.60 | 19.44 | 19.74 | 296,200 | 5,791,688 | 19.553 | 13.39 | 13.35 | 13.42 | 13.31 | 13.51 | 432,738 | 13.384 | -0.31% |
| 2018-07-18 | 0 | 19.62 | 19.60 | 19.62 | 19.32 | 19.66 | 378,000 | 7,394,360 | 19.562 | 13.43 | 13.42 | 13.43 | 13.22 | 13.46 | 552,245 | 13.390 | 1.76% |
| 2018-07-17 | 0 | 19.28 | 19.20 | 19.28 | 19.06 | 19.30 | 1,954,000 | 37,517,400 | 19.200 | 13.20 | 13.14 | 13.20 | 13.05 | 13.21 | 2,854,727 | 13.142 | 0.73% |
| 2018-07-16 | 0 | 19.14 | 19.12 | 19.14 | 19.06 | 19.20 | 361,928 | 6,922,821 | 19.128 | 13.10 | 13.09 | 13.10 | 13.05 | 13.14 | 528,764 | 13.092 | -0.73% |
| 2018-07-13 | 0 | 19.28 | 19.26 | 19.40 | 19.22 | 19.76 | 543,001 | 10,609,579 | 19.539 | 13.20 | 13.18 | 13.28 | 13.16 | 13.53 | 793,306 | 13.374 | -0.21% |
| 2018-07-12 | 0 | 19.32 | 19.32 | 19.36 | 18.86 | 19.38 | 2,284,001 | 43,395,837 | 19.000 | 13.22 | 13.22 | 13.25 | 12.91 | 13.27 | 3,336,847 | 13.005 | 2.88% |
| 2018-07-11 | 0 | 18.78 | 18.72 | 18.78 | 18.54 | 18.86 | 1,122,000 | 21,044,140 | 18.756 | 12.85 | 12.81 | 12.85 | 12.69 | 12.91 | 1,639,203 | 12.838 | 0.32% |
| 2018-07-10 | 0 | 18.72 | 18.62 | 18.72 | 18.60 | 18.98 | 1,830,000 | 34,217,334 | 18.698 | 12.81 | 12.74 | 12.81 | 12.73 | 12.99 | 2,673,567 | 12.798 | -0.21% |
| 2018-07-09 | 0 | 18.76 | 18.66 | 18.76 | 18.22 | 18.80 | 624,000 | 11,622,520 | 18.626 | 12.84 | 12.77 | 12.84 | 12.47 | 12.87 | 911,643 | 12.749 | 2.96% |
| 2018-07-06 | 0 | 18.22 | 18.20 | 18.22 | 18.12 | 18.50 | 1,124,006 | 20,538,310 | 18.272 | 12.47 | 12.46 | 12.47 | 12.40 | 12.66 | 1,642,134 | 12.507 | -1.41% |
| 2018-07-05 | 0 | 18.48 | 18.46 | 18.48 | 18.48 | 18.92 | 1,056,276 | 19,671,222 | 18.623 | 12.65 | 12.64 | 12.65 | 12.65 | 12.95 | 1,543,183 | 12.747 | -2.12% |
| 2018-07-04 | 0 | 18.88 | 18.88 | 18.90 | 18.88 | 19.12 | 386,450 | 7,327,203 | 18.960 | 12.92 | 12.92 | 12.94 | 12.92 | 13.09 | 564,590 | 12.978 | -0.63% |
| 2018-07-03 | 0 | 19.00 | 18.96 | 19.00 | 18.74 | 19.10 | 520,000 | 9,850,400 | 18.943 | 13.01 | 12.98 | 13.01 | 12.83 | 13.07 | 759,702 | 12.966 | 0.00% |
| 2018-06-29 | 0 | 19.00 | 18.98 | 19.00 | 18.96 | 19.12 | 930,092 | 17,694,859 | 19.025 | 13.01 | 12.99 | 13.01 | 12.98 | 13.09 | 1,358,832 | 13.022 | 0.21% |
| 2018-06-28 | 0 | 18.96 | 18.96 | 18.98 | 18.94 | 19.30 | 566,471 | 10,803,101 | 19.071 | 12.98 | 12.98 | 12.99 | 12.96 | 13.21 | 827,595 | 13.054 | -1.35% |
| 2018-06-27 | 0 | 19.22 | 19.20 | 19.22 | 19.22 | 19.74 | 552,841 | 10,743,775 | 19.434 | 13.16 | 13.14 | 13.16 | 13.16 | 13.51 | 807,682 | 13.302 | -1.94% |
| 2018-06-26 | 0 | 19.60 | 19.60 | 19.64 | 19.52 | 19.90 | 574,000 | 11,267,120 | 19.629 | 13.42 | 13.42 | 13.44 | 13.36 | 13.62 | 838,594 | 13.436 | -1.51% |
| 2018-06-25 | 0 | 19.90 | 19.84 | 19.90 | 19.40 | 19.96 | 689,408 | 13,679,343 | 19.842 | 13.62 | 13.58 | 13.62 | 13.28 | 13.66 | 1,007,201 | 13.582 | 1.95% |
| 2018-06-22 | 0 | 19.52 | 19.46 | 19.52 | 18.86 | 19.52 | 1,434,175 | 27,636,698 | 19.270 | 13.36 | 13.32 | 13.36 | 12.91 | 13.36 | 2,095,280 | 13.190 | 2.63% |
| 2018-06-21 | 0 | 19.02 | 19.02 | 19.06 | 19.02 | 19.56 | 600,000 | 11,500,260 | 19.167 | 13.02 | 13.02 | 13.05 | 13.02 | 13.39 | 876,579 | 13.119 | -2.96% |
| 2018-06-20 | 0 | 19.60 | 19.52 | 19.60 | 19.48 | 19.86 | 298,112 | 5,844,595 | 19.605 | 13.42 | 13.36 | 13.42 | 13.33 | 13.59 | 435,531 | 13.419 | 0.82% |
| 2018-06-19 | 0 | 19.44 | 19.44 | 19.50 | 19.44 | 19.70 | 764,250 | 14,996,575 | 19.623 | 13.31 | 13.31 | 13.35 | 13.31 | 13.48 | 1,116,543 | 13.431 | -1.32% |
| 2018-06-15 | 0 | 19.70 | 19.70 | 19.76 | 19.70 | 19.96 | 296,000 | 5,856,780 | 19.786 | 13.48 | 13.48 | 13.53 | 13.48 | 13.66 | 432,446 | 13.543 | -1.20% |
| 2018-06-14 | 0 | 19.94 | 19.94 | 19.98 | 19.92 | 20.25 | 332,000 | 6,641,820 | 20.005 | 13.65 | 13.65 | 13.68 | 13.63 | 13.86 | 485,041 | 13.693 | -1.29% |
| 2018-06-13 | 0 | 20.20 | 20.15 | 20.20 | 20.10 | 20.35 | 292,000 | 5,902,850 | 20.215 | 13.83 | 13.79 | 13.83 | 13.76 | 13.93 | 426,602 | 13.837 | -0.98% |
| 2018-06-12 | 0 | 20.40 | 20.35 | 20.40 | 20.20 | 20.45 | 377,094 | 7,689,180 | 20.391 | 13.96 | 13.93 | 13.96 | 13.83 | 14.00 | 550,921 | 13.957 | 1.24% |
| 2018-06-11 | 0 | 20.15 | 20.10 | 20.15 | 20.05 | 20.25 | 128,004 | 2,579,281 | 20.150 | 13.79 | 13.76 | 13.79 | 13.72 | 13.86 | 187,009 | 13.792 | 0.75% |
| 2018-06-08 | 0 | 20.00 | 20.00 | 20.05 | 19.96 | 20.30 | 324,000 | 6,493,120 | 20.040 | 13.69 | 13.69 | 13.72 | 13.66 | 13.89 | 473,353 | 13.717 | -0.99% |
| 2018-06-07 | 0 | 20.20 | 20.15 | 20.20 | 20.10 | 20.60 | 412,071 | 8,349,494 | 20.262 | 13.83 | 13.79 | 13.83 | 13.76 | 14.10 | 602,022 | 13.869 | -1.70% |
| 2018-06-06 | 0 | 20.55 | 20.55 | 20.60 | 20.55 | 21.00 | 238,000 | 4,947,700 | 20.789 | 14.07 | 14.07 | 14.10 | 14.07 | 14.37 | 347,710 | 14.229 | -1.20% |
| 2018-06-05 | 0 | 20.80 | 20.75 | 20.80 | 20.60 | 21.00 | 1,288,000 | 26,951,550 | 20.925 | 14.24 | 14.20 | 14.24 | 14.10 | 14.37 | 1,881,724 | 14.323 | 0.97% |
| 2018-06-04 | 0 | 20.60 | 20.60 | 20.65 | 20.55 | 20.75 | 420,000 | 8,673,200 | 20.650 | 14.10 | 14.10 | 14.13 | 14.07 | 14.20 | 613,606 | 14.135 | -0.24% |
| 2018-06-01 | 0 | 20.65 | 20.60 | 20.65 | 20.15 | 20.75 | 705,095 | 14,504,923 | 20.572 | 14.13 | 14.10 | 14.13 | 13.79 | 14.20 | 1,030,120 | 14.081 | 2.23% |
| 2018-05-31 | 0 | 20.20 | 20.10 | 20.20 | 19.80 | 20.20 | 602,000 | 12,067,200 | 20.045 | 13.83 | 13.76 | 13.83 | 13.55 | 13.83 | 879,501 | 13.721 | 1.71% |
| 2018-05-30 | 0 | 19.86 | 19.80 | 19.88 | 19.56 | 19.86 | 398,418 | 7,876,061 | 19.768 | 13.59 | 13.55 | 13.61 | 13.39 | 13.59 | 582,075 | 13.531 | 0.00% |
| 2018-05-29 | 0 | 19.86 | 19.84 | 19.86 | 19.82 | 19.92 | 384,000 | 7,624,440 | 19.855 | 13.59 | 13.58 | 13.59 | 13.57 | 13.63 | 561,011 | 13.591 | 0.00% |
| 2018-05-28 | 0 | 19.86 | 19.84 | 19.86 | 19.80 | 19.88 | 176,000 | 3,492,720 | 19.845 | 13.59 | 13.58 | 13.59 | 13.55 | 13.61 | 257,130 | 13.583 | 0.61% |
| 2018-05-25 | 0 | 19.74 | 19.72 | 19.74 | 19.62 | 19.74 | 304,032 | 5,995,231 | 19.719 | 13.51 | 13.50 | 13.51 | 13.43 | 13.51 | 444,180 | 13.497 | -0.30% |
| 2018-05-24 | 0 | 19.80 | 19.74 | 19.80 | 19.40 | 19.80 | 268,000 | 5,260,320 | 19.628 | 13.55 | 13.51 | 13.55 | 13.28 | 13.55 | 391,539 | 13.435 | 1.96% |
| 2018-05-23 | 0 | 19.42 | 19.38 | 19.42 | 19.24 | 19.46 | 170,000 | 3,290,180 | 19.354 | 13.29 | 13.27 | 13.29 | 13.17 | 13.32 | 248,364 | 13.247 | 0.62% |
| 2018-05-21 | 0 | 19.30 | 19.24 | 19.36 | 19.30 | 19.78 | 372,000 | 7,306,000 | 19.640 | 13.21 | 13.17 | 13.25 | 13.21 | 13.54 | 543,479 | 13.443 | -1.73% |
| 2018-05-18 | 0 | 19.64 | 19.62 | 19.64 | 19.22 | 19.64 | 358,002 | 6,972,299 | 19.476 | 13.44 | 13.43 | 13.44 | 13.16 | 13.44 | 523,029 | 13.331 | 1.76% |
| 2018-05-17 | 0 | 19.30 | 19.28 | 19.34 | 19.22 | 19.70 | 288,997 | 5,607,404 | 19.403 | 13.21 | 13.20 | 13.24 | 13.16 | 13.48 | 422,215 | 13.281 | -1.53% |
| 2018-05-16 | 0 | 19.60 | 19.60 | 19.62 | 19.60 | 19.92 | 294,000 | 5,787,040 | 19.684 | 13.42 | 13.42 | 13.43 | 13.42 | 13.63 | 429,524 | 13.473 | -1.80% |
| 2018-05-15 | 0 | 19.96 | 19.96 | 20.00 | 19.66 | 20.20 | 1,124,003 | 22,343,846 | 19.879 | 13.66 | 13.66 | 13.69 | 13.46 | 13.83 | 1,642,130 | 13.607 | -1.19% |
| 2018-05-14 | 0 | 20.20 | 20.10 | 20.20 | 19.66 | 20.30 | 1,267,825 | 25,333,779 | 19.982 | 13.83 | 13.76 | 13.83 | 13.46 | 13.89 | 1,852,249 | 13.677 | 3.27% |
| 2018-05-11 | 0 | 19.56 | 19.52 | 19.56 | 19.10 | 19.56 | 998,500 | 19,407,300 | 19.436 | 13.39 | 13.36 | 13.39 | 13.07 | 13.39 | 1,458,774 | 13.304 | 3.06% |
| 2018-05-10 | 0 | 18.98 | 18.96 | 18.98 | 18.40 | 19.00 | 810,000 | 15,183,840 | 18.745 | 12.99 | 12.98 | 12.99 | 12.59 | 13.01 | 1,183,382 | 12.831 | 3.72% |
| 2018-05-09 | 0 | 18.30 | 18.28 | 18.30 | 18.12 | 18.30 | 364,000 | 6,639,360 | 18.240 | 12.53 | 12.51 | 12.53 | 12.40 | 12.53 | 531,791 | 12.485 | 1.44% |
| 2018-05-08 | 0 | 18.04 | 18.02 | 18.04 | 17.82 | 18.10 | 1,062,053 | 19,152,987 | 18.034 | 12.35 | 12.33 | 12.35 | 12.20 | 12.39 | 1,551,623 | 12.344 | 0.89% |
| 2018-05-07 | 0 | 17.88 | 17.88 | 17.90 | 17.88 | 18.62 | 2,540,000 | 45,767,280 | 18.019 | 12.24 | 12.24 | 12.25 | 12.24 | 12.74 | 3,710,853 | 12.333 | -3.04% |
| 2018-05-04 | 0 | 18.44 | 18.44 | 18.46 | 18.42 | 18.88 | 1,464,052 | 27,222,851 | 18.594 | 12.62 | 12.62 | 12.64 | 12.61 | 12.92 | 2,138,930 | 12.727 | -2.54% |
| 2018-05-03 | 0 | 18.92 | 18.92 | 18.96 | 18.92 | 19.08 | 360,000 | 6,848,290 | 19.023 | 12.95 | 12.95 | 12.98 | 12.95 | 13.06 | 525,948 | 13.021 | -0.94% |
| 2018-05-02 | 0 | 19.10 | 19.10 | 19.12 | 19.10 | 19.24 | 764,000 | 14,712,940 | 19.258 | 13.07 | 13.07 | 13.09 | 13.07 | 13.17 | 1,116,178 | 13.182 | -1.04% |
| 2018-04-30 | 0 | 19.30 | 19.20 | 19.32 | 19.10 | 19.30 | 388,170 | 7,448,890 | 19.190 | 13.21 | 13.14 | 13.22 | 13.07 | 13.21 | 567,103 | 13.135 | 0.94% |
| 2018-04-27 | 0 | 19.12 | 19.10 | 19.12 | 19.00 | 19.14 | 214,900 | 4,098,980 | 19.074 | 13.09 | 13.07 | 13.09 | 13.01 | 13.10 | 313,962 | 13.056 | 0.53% |
| 2018-04-26 | 0 | 19.02 | 19.00 | 19.02 | 18.90 | 19.12 | 446,000 | 8,459,544 | 18.968 | 13.02 | 13.01 | 13.02 | 12.94 | 13.09 | 651,591 | 12.983 | 0.63% |
| 2018-04-25 | 0 | 18.90 | 18.90 | 18.92 | 18.86 | 19.02 | 566,000 | 10,726,364 | 18.951 | 12.94 | 12.94 | 12.95 | 12.91 | 13.02 | 826,907 | 12.972 | -0.74% |
| 2018-04-24 | 0 | 19.04 | 19.02 | 19.04 | 19.00 | 19.24 | 720,000 | 13,719,590 | 19.055 | 13.03 | 13.02 | 13.03 | 13.01 | 13.17 | 1,051,895 | 13.043 | -0.52% |
| 2018-04-23 | 0 | 19.14 | 19.12 | 19.14 | 19.12 | 19.58 | 254,000 | 4,902,960 | 19.303 | 13.10 | 13.09 | 13.10 | 13.09 | 13.40 | 371,085 | 13.212 | -1.95% |
| 2018-04-20 | 0 | 19.52 | 19.50 | 19.52 | 19.26 | 19.54 | 770,000 | 14,971,120 | 19.443 | 13.36 | 13.35 | 13.36 | 13.18 | 13.37 | 1,124,944 | 13.308 | 1.67% |
| 2018-04-19 | 0 | 19.20 | 19.18 | 19.20 | 19.02 | 19.26 | 770,000 | 14,752,980 | 19.160 | 13.14 | 13.13 | 13.14 | 13.02 | 13.18 | 1,124,944 | 13.114 | 0.95% |
| 2018-04-18 | 0 | 19.02 | 18.98 | 19.02 | 18.98 | 19.28 | 718,700 | 13,666,600 | 19.016 | 13.02 | 12.99 | 13.02 | 12.99 | 13.20 | 1,049,996 | 13.016 | -0.42% |
| 2018-04-17 | 0 | 19.10 | 19.10 | 19.12 | 19.10 | 19.20 | 164,000 | 3,138,640 | 19.138 | 13.07 | 13.07 | 13.09 | 13.07 | 13.14 | 239,598 | 13.100 | -0.21% |
| 2018-04-16 | 0 | 19.14 | 19.12 | 19.14 | 19.10 | 19.40 | 390,455 | 7,484,192 | 19.168 | 13.10 | 13.09 | 13.10 | 13.07 | 13.28 | 570,441 | 13.120 | -1.03% |
| 2018-04-13 | 0 | 19.34 | 19.32 | 19.34 | 19.30 | 19.56 | 222,000 | 4,301,400 | 19.376 | 13.24 | 13.22 | 13.24 | 13.21 | 13.39 | 324,334 | 13.262 | -0.62% |
| 2018-04-12 | 0 | 19.46 | 19.44 | 19.46 | 19.44 | 19.60 | 616,429 | 12,007,148 | 19.479 | 13.32 | 13.31 | 13.32 | 13.31 | 13.42 | 900,582 | 13.333 | -0.41% |
| 2018-04-11 | 0 | 19.54 | 19.52 | 19.54 | 19.52 | 19.64 | 246,920 | 4,834,829 | 19.581 | 13.37 | 13.36 | 13.37 | 13.36 | 13.44 | 360,742 | 13.402 | -0.81% |
| 2018-04-10 | 0 | 19.70 | 19.68 | 19.70 | 19.60 | 19.72 | 252,048 | 4,959,585 | 19.677 | 13.48 | 13.47 | 13.48 | 13.42 | 13.50 | 368,233 | 13.469 | 0.00% |
| 2018-04-09 | 0 | 19.70 | 19.66 | 19.70 | 19.46 | 19.78 | 620,418 | 12,223,261 | 19.702 | 13.48 | 13.46 | 13.48 | 13.32 | 13.54 | 906,409 | 13.485 | -0.40% |
| 2018-04-06 | 0 | 19.78 | 19.76 | 19.80 | 19.62 | 20.00 | 540,401 | 10,696,673 | 19.794 | 13.54 | 13.53 | 13.55 | 13.43 | 13.69 | 789,507 | 13.549 | -0.40% |
| 2018-04-04 | 0 | 19.86 | 19.84 | 19.86 | 19.54 | 19.94 | 898,000 | 17,813,518 | 19.837 | 13.59 | 13.58 | 13.59 | 13.37 | 13.65 | 1,311,947 | 13.578 | 1.74% |
| 2018-04-03 | 0 | 19.52 | 19.52 | 19.54 | 19.18 | 19.60 | 1,030,047 | 19,982,688 | 19.400 | 13.36 | 13.36 | 13.37 | 13.13 | 13.42 | 1,504,863 | 13.279 | -0.41% |
| 2018-03-29 | 0 | 19.60 | 19.56 | 19.60 | 19.46 | 19.62 | 354,000 | 6,930,320 | 19.577 | 13.42 | 13.39 | 13.42 | 13.32 | 13.43 | 517,182 | 13.400 | 0.51% |
| 2018-03-28 | 0 | 19.50 | 19.50 | 19.52 | 19.48 | 19.60 | 366,000 | 7,143,840 | 19.519 | 13.35 | 13.35 | 13.36 | 13.33 | 13.42 | 534,713 | 13.360 | 0.00% |
| 2018-03-27 | 0 | 19.50 | 19.48 | 19.50 | 19.40 | 19.62 | 698,471 | 13,618,656 | 19.498 | 13.35 | 13.33 | 13.35 | 13.28 | 13.43 | 1,020,442 | 13.346 | -0.31% |
| 2018-03-26 | 0 | 19.56 | 19.54 | 19.56 | 19.50 | 19.60 | 226,900 | 4,432,398 | 19.535 | 13.39 | 13.37 | 13.39 | 13.35 | 13.42 | 331,493 | 13.371 | -0.20% |
| 2018-03-23 | 0 | 19.60 | 19.60 | 19.62 | 19.56 | 19.78 | 546,000 | 10,701,120 | 19.599 | 13.42 | 13.42 | 13.43 | 13.39 | 13.54 | 797,687 | 13.415 | -1.21% |
| 2018-03-22 | 0 | 19.84 | 19.82 | 19.88 | 19.78 | 19.88 | 303,000 | 6,006,120 | 19.822 | 13.58 | 13.57 | 13.61 | 13.54 | 13.61 | 442,673 | 13.568 | 0.20% |
| 2018-03-21 | 0 | 19.80 | 19.74 | 19.80 | 19.72 | 19.84 | 1,231,838 | 24,337,037 | 19.757 | 13.55 | 13.51 | 13.55 | 13.50 | 13.58 | 1,799,673 | 13.523 | 0.10% |
| 2018-03-20 | 0 | 19.78 | 19.74 | 19.80 | 19.68 | 19.78 | 324,000 | 6,390,840 | 19.725 | 13.54 | 13.51 | 13.55 | 13.47 | 13.54 | 473,353 | 13.501 | 0.41% |
| 2018-03-19 | 0 | 19.70 | 19.68 | 19.70 | 19.66 | 19.78 | 955,000 | 18,817,400 | 19.704 | 13.48 | 13.47 | 13.48 | 13.46 | 13.54 | 1,395,222 | 13.487 | -0.40% |
| 2018-03-16 | 0 | 19.78 | 19.78 | 19.80 | 19.74 | 19.84 | 722,489 | 14,290,163 | 19.779 | 13.54 | 13.54 | 13.55 | 13.51 | 13.58 | 1,055,532 | 13.538 | -0.10% |
| 2018-03-15 | 0 | 19.80 | 19.80 | 19.82 | 19.72 | 19.84 | 684,000 | 13,509,980 | 19.751 | 13.55 | 13.55 | 13.57 | 13.50 | 13.58 | 999,301 | 13.519 | 0.00% |
| 2018-03-14 | 0 | 19.80 | 19.80 | 19.86 | 19.70 | 19.82 | 636,400 | 12,553,284 | 19.725 | 13.55 | 13.55 | 13.59 | 13.48 | 13.57 | 929,759 | 13.502 | -0.10% |
| 2018-03-13 | 0 | 19.82 | 19.82 | 19.84 | 19.80 | 19.88 | 430,045 | 8,528,697 | 19.832 | 13.57 | 13.57 | 13.58 | 13.55 | 13.61 | 628,281 | 13.575 | -0.30% |
| 2018-03-12 | 0 | 19.88 | 19.86 | 19.88 | 19.84 | 19.98 | 1,207,094 | 24,004,975 | 19.887 | 13.61 | 13.59 | 13.61 | 13.58 | 13.68 | 1,763,523 | 13.612 | -0.20% |
| 2018-03-09 | 0 | 19.92 | 19.92 | 19.94 | 19.82 | 19.92 | 1,188,000 | 23,583,480 | 19.851 | 13.63 | 13.63 | 13.65 | 13.57 | 13.63 | 1,735,627 | 13.588 | 0.10% |
| 2018-03-08 | 0 | 19.90 | 19.82 | 19.90 | 19.80 | 19.96 | 273,000 | 5,422,460 | 19.862 | 13.62 | 13.57 | 13.62 | 13.55 | 13.66 | 398,844 | 13.595 | 0.20% |
| 2018-03-07 | 0 | 19.86 | 19.80 | 19.86 | 19.78 | 19.96 | 250,094 | 4,962,236 | 19.841 | 13.59 | 13.55 | 13.59 | 13.54 | 13.66 | 365,379 | 13.581 | 0.10% |
| 2018-03-06 | 0 | 19.84 | 19.76 | 19.84 | 19.76 | 19.98 | 430,000 | 8,544,720 | 19.871 | 13.58 | 13.53 | 13.58 | 13.53 | 13.68 | 628,215 | 13.602 | 0.20% |
| 2018-03-05 | 0 | 19.80 | 19.78 | 19.82 | 19.76 | 19.90 | 328,049 | 6,506,372 | 19.834 | 13.55 | 13.54 | 13.57 | 13.53 | 13.62 | 479,268 | 13.576 | 0.10% |
| 2018-03-02 | 0 | 19.78 | 19.78 | 19.82 | 19.78 | 19.94 | 1,287,080 | 25,498,884 | 19.811 | 13.54 | 13.54 | 13.57 | 13.54 | 13.65 | 1,880,380 | 13.560 | -0.40% |
| 2018-03-01 | 0 | 19.86 | 19.84 | 19.86 | 19.76 | 19.92 | 334,000 | 6,620,440 | 19.822 | 13.59 | 13.58 | 13.59 | 13.53 | 13.63 | 487,963 | 13.568 | 0.00% |
| 2018-02-28 | 0 | 19.86 | 19.84 | 19.86 | 19.84 | 19.92 | 375,828 | 7,470,161 | 19.877 | 13.59 | 13.58 | 13.59 | 13.58 | 13.63 | 549,072 | 13.605 | -0.50% |
| 2018-02-27 | 0 | 19.96 | 19.90 | 19.96 | 19.88 | 20.00 | 478,000 | 9,531,640 | 19.941 | 13.66 | 13.62 | 13.66 | 13.61 | 13.69 | 698,342 | 13.649 | -0.20% |
| 2018-02-26 | 0 | 20.00 | 19.98 | 20.00 | 19.94 | 20.00 | 736,000 | 14,704,520 | 19.979 | 13.69 | 13.68 | 13.69 | 13.65 | 13.69 | 1,075,271 | 13.675 | 0.00% |
| 2018-02-23 | 0 | 20.00 | 19.96 | 20.00 | 19.96 | 20.00 | 398,000 | 7,955,360 | 19.988 | 13.69 | 13.66 | 13.69 | 13.66 | 13.69 | 581,464 | 13.682 | 0.50% |
| 2018-02-22 | 0 | 19.90 | 19.88 | 19.92 | 19.88 | 20.00 | 652,000 | 12,991,960 | 19.926 | 13.62 | 13.61 | 13.63 | 13.61 | 13.69 | 952,550 | 13.639 | -0.50% |
| 2018-02-21 | 0 | 20.00 | 19.94 | 20.00 | 19.90 | 20.00 | 482,000 | 9,632,680 | 19.985 | 13.69 | 13.65 | 13.69 | 13.62 | 13.69 | 704,185 | 13.679 | 0.10% |
| 2018-02-20 | 0 | 19.98 | 19.92 | 19.98 | 19.88 | 20.00 | 1,102,000 | 22,012,680 | 19.975 | 13.68 | 13.63 | 13.68 | 13.61 | 13.69 | 1,609,984 | 13.673 | -0.10% |
| 2018-02-15 | 0 | 20.00 | 19.98 | 20.00 | 19.96 | 20.05 | 162,900 | 3,256,320 | 19.990 | 13.69 | 13.68 | 13.69 | 13.66 | 13.72 | 237,991 | 13.683 | 0.30% |
| 2018-02-14 | 0 | 19.94 | 19.86 | 19.94 | 19.86 | 19.98 | 1,116,000 | 22,206,800 | 19.899 | 13.65 | 13.59 | 13.65 | 13.59 | 13.68 | 1,630,438 | 13.620 | -0.20% |
| 2018-02-13 | 0 | 19.98 | 19.94 | 19.98 | 19.90 | 20.00 | 8,658,000 | 172,812,680 | 19.960 | 13.68 | 13.65 | 13.68 | 13.62 | 13.69 | 12,649,041 | 13.662 | 0.60% |
| 2018-02-12 | 0 | 19.86 | 19.86 | 19.88 | 19.86 | 20.10 | 972,547 | 19,379,145 | 19.926 | 13.59 | 13.59 | 13.61 | 13.59 | 13.76 | 1,420,858 | 13.639 | -0.60% |
| 2018-02-09 | 0 | 19.98 | 19.96 | 19.98 | 19.98 | 20.50 | 5,108,045 | 102,236,640 | 20.015 | 13.68 | 13.66 | 13.68 | 13.68 | 14.03 | 7,462,678 | 13.700 | -3.48% |
| 2018-02-08 | 0 | 20.70 | 20.65 | 20.70 | 20.60 | 20.80 | 1,836,411 | 38,047,831 | 20.719 | 14.17 | 14.13 | 14.17 | 14.10 | 14.24 | 2,682,933 | 14.181 | -0.48% |
| 2018-02-07 | 0 | 20.80 | 20.75 | 20.80 | 20.10 | 20.80 | 2,035,092 | 42,018,090 | 20.647 | 14.24 | 14.20 | 14.24 | 13.76 | 14.24 | 2,973,200 | 14.132 | 3.74% |
| 2018-02-06 | 0 | 20.05 | 20.00 | 20.10 | 19.88 | 20.50 | 1,835,094 | 36,797,804 | 20.052 | 13.72 | 13.69 | 13.76 | 13.61 | 14.03 | 2,681,009 | 13.725 | -2.67% |
| 2018-02-05 | 0 | 20.60 | 20.60 | 20.65 | 20.50 | 20.65 | 459,047 | 9,441,315 | 20.567 | 14.10 | 14.10 | 14.13 | 14.03 | 14.13 | 670,652 | 14.078 | -0.48% |
| 2018-02-02 | 0 | 20.70 | 20.65 | 20.70 | 20.60 | 20.75 | 702,000 | 14,526,800 | 20.693 | 14.17 | 14.13 | 14.17 | 14.10 | 14.20 | 1,025,598 | 14.164 | 0.00% |
| 2018-02-01 | 0 | 20.70 | 20.65 | 20.70 | 20.60 | 20.75 | 438,000 | 9,067,700 | 20.703 | 14.17 | 14.13 | 14.17 | 14.10 | 14.20 | 639,903 | 14.170 | 0.00% |
| 2018-01-31 | 0 | 20.70 | 20.65 | 20.70 | 20.55 | 20.75 | 422,000 | 8,704,300 | 20.626 | 14.17 | 14.13 | 14.17 | 14.07 | 14.20 | 616,528 | 14.118 | 0.00% |
| 2018-01-30 | 0 | 20.70 | 20.60 | 20.70 | 20.55 | 20.80 | 362,000 | 7,481,400 | 20.667 | 14.17 | 14.10 | 14.17 | 14.07 | 14.24 | 528,870 | 14.146 | 0.00% |
| 2018-01-29 | 0 | 20.70 | 20.70 | 20.75 | 20.65 | 20.75 | 433,000 | 8,973,200 | 20.723 | 14.17 | 14.17 | 14.20 | 14.13 | 14.20 | 632,598 | 14.185 | 0.24% |
| 2018-01-26 | 0 | 20.65 | 20.60 | 20.70 | 20.60 | 20.75 | 891,000 | 18,395,300 | 20.646 | 14.13 | 14.10 | 14.17 | 14.10 | 14.20 | 1,301,720 | 14.132 | -0.72% |
| 2018-01-25 | 0 | 20.80 | 20.80 | 20.85 | 20.60 | 20.80 | 490,000 | 10,145,800 | 20.706 | 14.24 | 14.24 | 14.27 | 14.10 | 14.24 | 715,873 | 14.173 | 0.48% |
| 2018-01-24 | 0 | 20.70 | 20.60 | 20.70 | 20.60 | 20.75 | 484,000 | 9,992,100 | 20.645 | 14.17 | 14.10 | 14.17 | 14.10 | 14.20 | 707,107 | 14.131 | 0.00% |
| 2018-01-23 | 0 | 20.70 | 20.65 | 20.70 | 20.50 | 20.75 | 268,000 | 5,545,750 | 20.693 | 14.17 | 14.13 | 14.17 | 14.03 | 14.20 | 391,539 | 14.164 | 0.49% |
| 2018-01-22 | 0 | 20.60 | 20.60 | 20.65 | 20.50 | 20.65 | 202,000 | 4,167,150 | 20.629 | 14.10 | 14.10 | 14.13 | 14.03 | 14.13 | 295,115 | 14.120 | 0.49% |
| 2018-01-19 | 0 | 20.50 | 20.45 | 20.55 | 20.50 | 20.80 | 771,000 | 15,826,250 | 20.527 | 14.03 | 14.00 | 14.07 | 14.03 | 14.24 | 1,126,405 | 14.050 | 0.00% |
| 2018-01-18 | 0 | 20.50 | 20.50 | 20.55 | 20.50 | 20.90 | 732,836 | 15,114,254 | 20.624 | 14.03 | 14.03 | 14.07 | 14.03 | 14.31 | 1,070,648 | 14.117 | -1.20% |
| 2018-01-17 | 0 | 20.75 | 20.70 | 20.75 | 20.70 | 20.95 | 526,000 | 10,947,300 | 20.812 | 14.20 | 14.17 | 14.20 | 14.17 | 14.34 | 768,468 | 14.246 | -0.24% |
| 2018-01-16 | 0 | 20.80 | 20.75 | 20.80 | 20.70 | 20.90 | 229,456 | 4,775,484 | 20.812 | 14.24 | 14.20 | 14.24 | 14.17 | 14.31 | 335,227 | 14.246 | 0.00% |
| 2018-01-15 | 0 | 20.80 | 20.75 | 20.80 | 20.75 | 20.90 | 428,000 | 8,915,359 | 20.830 | 14.24 | 14.20 | 14.24 | 14.20 | 14.31 | 625,293 | 14.258 | 0.00% |
| 2018-01-12 | 0 | 20.80 | 20.75 | 20.80 | 20.70 | 20.90 | 416,342 | 8,658,513 | 20.797 | 14.24 | 14.20 | 14.24 | 14.17 | 14.31 | 608,261 | 14.235 | 0.00% |
| 2018-01-11 | 0 | 20.80 | 20.75 | 20.80 | 20.80 | 20.90 | 376,000 | 7,823,800 | 20.808 | 14.24 | 14.20 | 14.24 | 14.24 | 14.31 | 549,323 | 14.243 | 0.24% |
| 2018-01-10 | 0 | 20.75 | 20.70 | 20.80 | 20.75 | 21.15 | 798,000 | 16,655,700 | 20.872 | 14.20 | 14.17 | 14.24 | 14.20 | 14.48 | 1,165,851 | 14.286 | -1.89% |
| 2018-01-09 | 0 | 21.15 | 21.10 | 21.15 | 21.10 | 21.50 | 326,000 | 6,942,900 | 21.297 | 14.48 | 14.44 | 14.48 | 14.44 | 14.72 | 476,275 | 14.578 | -1.40% |
| 2018-01-08 | 0 | 21.45 | 21.40 | 21.50 | 21.25 | 21.50 | 166,620 | 3,568,185 | 21.415 | 14.68 | 14.65 | 14.72 | 14.55 | 14.72 | 243,426 | 14.658 | 0.70% |
| 2018-01-05 | 0 | 21.30 | 21.25 | 21.30 | 21.15 | 21.35 | 423,565 | 9,015,984 | 21.286 | 14.58 | 14.55 | 14.58 | 14.48 | 14.61 | 618,814 | 14.570 | 1.43% |
| 2018-01-04 | 0 | 21.00 | 20.95 | 21.00 | 20.85 | 21.00 | 294,087 | 6,156,822 | 20.935 | 14.37 | 14.34 | 14.37 | 14.27 | 14.37 | 429,651 | 14.330 | 0.96% |
| 2018-01-03 | 0 | 20.80 | 20.80 | 20.85 | 20.80 | 21.40 | 1,330,000 | 27,862,400 | 20.949 | 14.24 | 14.24 | 14.27 | 14.24 | 14.65 | 1,943,084 | 14.339 | -2.58% |
| 2018-01-02 | 0 | 21.35 | 21.35 | 21.45 | 21.20 | 21.50 | 230,000 | 4,904,100 | 21.322 | 14.61 | 14.61 | 14.68 | 14.51 | 14.72 | 336,022 | 14.595 | -0.47% |
| 2017-12-29 | 0 | 21.45 | 21.45 | 21.60 | 21.30 | 21.60 | 196,000 | 4,215,500 | 21.508 | 14.68 | 14.68 | 14.78 | 14.58 | 14.78 | 286,349 | 14.722 | 0.94% |
| 2017-12-28 | 0 | 21.25 | 21.25 | 21.35 | 21.20 | 21.60 | 276,000 | 5,881,700 | 21.311 | 14.55 | 14.55 | 14.61 | 14.51 | 14.78 | 403,227 | 14.587 | -0.47% |
| 2017-12-27 | 0 | 21.35 | 21.30 | 21.35 | 21.25 | 21.60 | 311,638 | 6,666,025 | 21.390 | 14.61 | 14.58 | 14.61 | 14.55 | 14.78 | 455,292 | 14.641 | -1.16% |
| 2017-12-22 | 0 | 21.60 | 21.55 | 21.60 | 20.90 | 21.60 | 440,000 | 9,417,700 | 21.404 | 14.78 | 14.75 | 14.78 | 14.31 | 14.78 | 642,825 | 14.650 | 3.10% |
| 2017-12-21 | 0 | 20.95 | 20.95 | 21.00 | 20.70 | 20.95 | 626,549 | 13,036,471 | 20.807 | 14.34 | 14.34 | 14.37 | 14.17 | 14.34 | 915,367 | 14.242 | 1.21% |
| 2017-12-20 | 0 | 20.70 | 20.65 | 20.70 | 20.60 | 20.85 | 1,136,114 | 23,490,694 | 20.676 | 14.17 | 14.13 | 14.17 | 14.10 | 14.27 | 1,659,824 | 14.153 | 0.00% |
| 2017-12-19 | 0 | 20.70 | 20.70 | 20.75 | 20.70 | 20.90 | 237,000 | 4,922,200 | 20.769 | 14.17 | 14.17 | 14.20 | 14.17 | 14.31 | 346,249 | 14.216 | -0.72% |
| 2017-12-18 | 0 | 20.85 | 20.80 | 20.85 | 20.65 | 20.90 | 282,000 | 5,856,200 | 20.767 | 14.27 | 14.24 | 14.27 | 14.13 | 14.31 | 411,992 | 14.214 | -0.24% |
| 2017-12-15 | 0 | 20.90 | 20.80 | 20.90 | 20.80 | 20.95 | 547,916 | 11,432,515 | 20.865 | 14.31 | 14.24 | 14.31 | 14.24 | 14.34 | 800,486 | 14.282 | 0.24% |
| 2017-12-14 | 0 | 20.85 | 20.80 | 20.85 | 20.70 | 21.00 | 446,000 | 9,300,300 | 20.853 | 14.27 | 14.24 | 14.27 | 14.17 | 14.37 | 651,591 | 14.273 | 0.72% |
| 2017-12-13 | 0 | 20.70 | 20.70 | 20.75 | 20.55 | 20.85 | 1,265,104 | 26,166,271 | 20.683 | 14.17 | 14.17 | 14.20 | 14.07 | 14.27 | 1,848,273 | 14.157 | 0.15% |
| 2017-12-12 | 0 | 20.85 | 20.80 | 20.85 | 20.80 | 21.10 | 767,167 | 16,042,240 | 20.911 | 14.15 | 14.11 | 14.15 | 14.11 | 14.32 | 1,130,565 | 14.190 | -1.18% |
| 2017-12-11 | 0 | 21.10 | 21.05 | 21.10 | 21.00 | 21.35 | 232,000 | 4,903,600 | 21.136 | 14.32 | 14.28 | 14.32 | 14.25 | 14.49 | 341,896 | 14.342 | 0.24% |
| 2017-12-08 | 0 | 21.05 | 21.00 | 21.05 | 20.75 | 21.15 | 488,000 | 10,200,400 | 20.902 | 14.28 | 14.25 | 14.28 | 14.08 | 14.35 | 719,160 | 14.184 | 1.94% |
| 2017-12-07 | 0 | 20.65 | 20.60 | 20.65 | 20.65 | 21.35 | 694,272 | 14,520,851 | 20.915 | 14.01 | 13.98 | 14.01 | 14.01 | 14.49 | 1,023,140 | 14.192 | -2.13% |
| 2017-12-06 | 0 | 21.10 | 21.05 | 21.10 | 21.00 | 21.80 | 1,144,926 | 24,246,860 | 21.178 | 14.32 | 14.28 | 14.32 | 14.25 | 14.79 | 1,687,264 | 14.371 | -2.54% |
| 2017-12-05 | 0 | 21.65 | 21.65 | 21.70 | 21.65 | 22.00 | 540,088 | 11,781,431 | 21.814 | 14.69 | 14.69 | 14.72 | 14.69 | 14.93 | 795,921 | 14.802 | -0.46% |
| 2017-12-04 | 0 | 21.75 | 21.70 | 21.85 | 21.75 | 22.35 | 1,084,000 | 23,802,400 | 21.958 | 14.76 | 14.72 | 14.83 | 14.76 | 15.17 | 1,597,478 | 14.900 | -1.81% |
| 2017-12-01 | 0 | 22.15 | 22.10 | 22.15 | 22.15 | 22.50 | 498,055 | 11,091,530 | 22.270 | 15.03 | 15.00 | 15.03 | 15.03 | 15.27 | 733,978 | 15.112 | 0.23% |
| 2017-11-30 | 0 | 22.10 | 22.10 | 22.20 | 22.10 | 22.40 | 652,000 | 14,462,300 | 22.181 | 15.00 | 15.00 | 15.06 | 15.00 | 15.20 | 960,845 | 15.052 | -1.12% |
| 2017-11-29 | 0 | 22.35 | 22.25 | 22.40 | 22.20 | 22.80 | 513,278 | 11,449,071 | 22.306 | 15.17 | 15.10 | 15.20 | 15.06 | 15.47 | 756,412 | 15.136 | -1.11% |
| 2017-11-28 | 0 | 22.60 | 22.55 | 22.60 | 22.30 | 23.00 | 344,262 | 7,758,622 | 22.537 | 15.34 | 15.30 | 15.34 | 15.13 | 15.61 | 507,335 | 15.293 | 0.67% |
| 2017-11-27 | 0 | 22.45 | 22.40 | 22.50 | 22.40 | 23.00 | 573,374 | 12,998,527 | 22.670 | 15.23 | 15.20 | 15.27 | 15.20 | 15.61 | 844,974 | 15.383 | -1.97% |
| 2017-11-24 | 0 | 22.90 | 22.85 | 22.90 | 22.70 | 23.05 | 337,106 | 7,701,806 | 22.847 | 15.54 | 15.51 | 15.54 | 15.40 | 15.64 | 496,789 | 15.503 | 0.66% |
| 2017-11-23 | 0 | 22.75 | 22.70 | 22.75 | 22.15 | 22.80 | 587,580 | 13,232,671 | 22.521 | 15.44 | 15.40 | 15.44 | 15.03 | 15.47 | 865,910 | 15.282 | 2.94% |
| 2017-11-22 | 0 | 22.10 | 22.05 | 22.10 | 22.00 | 22.30 | 691,400 | 15,289,256 | 22.113 | 15.00 | 14.96 | 15.00 | 14.93 | 15.13 | 1,018,908 | 15.006 | -0.45% |
| 2017-11-21 | 0 | 22.20 | 22.10 | 22.25 | 22.15 | 22.75 | 1,075,868 | 24,035,641 | 22.341 | 15.06 | 15.00 | 15.10 | 15.03 | 15.44 | 1,585,494 | 15.160 | -2.42% |
| 2017-11-20 | 0 | 22.75 | 22.70 | 22.75 | 22.70 | 23.30 | 647,894 | 14,789,577 | 22.827 | 15.44 | 15.40 | 15.44 | 15.40 | 15.81 | 954,794 | 15.490 | -1.94% |
| 2017-11-17 | 0 | 23.20 | 23.15 | 23.20 | 23.15 | 23.70 | 660,000 | 15,352,904 | 23.262 | 15.74 | 15.71 | 15.74 | 15.71 | 16.08 | 972,634 | 15.785 | -0.43% |
| 2017-11-16 | 0 | 23.30 | 23.25 | 23.30 | 23.20 | 23.55 | 506,000 | 11,806,700 | 23.333 | 15.81 | 15.78 | 15.81 | 15.74 | 15.98 | 745,686 | 15.833 | -1.06% |
| 2017-11-15 | 0 | 23.55 | 23.50 | 23.55 | 23.45 | 23.70 | 384,000 | 9,036,100 | 23.532 | 15.98 | 15.95 | 15.98 | 15.91 | 16.08 | 565,896 | 15.968 | -0.63% |
| 2017-11-14 | 0 | 23.70 | 23.65 | 23.70 | 23.60 | 23.75 | 152,456 | 3,609,570 | 23.676 | 16.08 | 16.05 | 16.08 | 16.01 | 16.12 | 224,673 | 16.066 | 0.00% |
| 2017-11-13 | 0 | 23.70 | 23.65 | 23.70 | 23.65 | 24.00 | 254,000 | 6,040,200 | 23.780 | 16.08 | 16.05 | 16.08 | 16.05 | 16.29 | 374,317 | 16.137 | -0.42% |
| 2017-11-10 | 0 | 23.80 | 23.80 | 23.90 | 23.80 | 24.10 | 139,142 | 3,321,336 | 23.870 | 16.15 | 16.15 | 16.22 | 16.15 | 16.35 | 205,052 | 16.198 | -0.83% |
| 2017-11-09 | 0 | 24.00 | 23.90 | 24.00 | 23.80 | 24.00 | 91,000 | 2,180,400 | 23.960 | 16.29 | 16.22 | 16.29 | 16.15 | 16.29 | 134,106 | 16.259 | 0.00% |
| 2017-11-08 | 0 | 24.00 | 23.80 | 24.00 | 23.80 | 24.10 | 869,462 | 20,865,891 | 23.999 | 16.29 | 16.15 | 16.29 | 16.15 | 16.35 | 1,281,316 | 16.285 | 0.21% |
| 2017-11-07 | 0 | 23.95 | 23.85 | 24.00 | 23.80 | 24.05 | 4,269,872 | 101,844,950 | 23.852 | 16.25 | 16.18 | 16.29 | 16.15 | 16.32 | 6,292,460 | 16.185 | 0.21% |
| 2017-11-06 | 0 | 23.90 | 23.80 | 23.90 | 23.70 | 23.90 | 155,710 | 3,704,598 | 23.792 | 16.22 | 16.15 | 16.22 | 16.08 | 16.22 | 229,468 | 16.144 | 0.21% |
| 2017-11-03 | 0 | 23.85 | 23.80 | 23.85 | 23.80 | 23.90 | 90,090 | 2,149,246 | 23.857 | 16.18 | 16.15 | 16.18 | 16.15 | 16.22 | 132,765 | 16.188 | 0.21% |
| 2017-11-02 | 0 | 23.80 | 23.75 | 23.80 | 23.75 | 23.85 | 840,000 | 19,972,650 | 23.777 | 16.15 | 16.12 | 16.15 | 16.12 | 16.18 | 1,237,898 | 16.134 | 0.21% |
| 2017-11-01 | 0 | 23.75 | 23.75 | 23.80 | 23.75 | 24.00 | 310,526 | 7,390,245 | 23.799 | 16.12 | 16.12 | 16.15 | 16.12 | 16.29 | 457,618 | 16.149 | -1.04% |
| 2017-10-31 | 0 | 24.00 | 23.80 | 24.00 | 23.75 | 24.00 | 191,000 | 4,552,000 | 23.832 | 16.29 | 16.15 | 16.29 | 16.12 | 16.29 | 281,474 | 16.172 | 0.63% |
| 2017-10-30 | 0 | 23.85 | 23.75 | 23.85 | 23.75 | 23.85 | 176,000 | 4,186,850 | 23.789 | 16.18 | 16.12 | 16.18 | 16.12 | 16.18 | 259,369 | 16.142 | 0.21% |
| 2017-10-27 | 0 | 23.80 | 23.75 | 23.80 | 23.80 | 23.95 | 529,924 | 12,631,496 | 23.836 | 16.15 | 16.12 | 16.15 | 16.15 | 16.25 | 780,943 | 16.175 | -0.42% |
| 2017-10-26 | 0 | 23.90 | 23.90 | 23.95 | 23.90 | 24.00 | 279,801 | 6,702,093 | 23.953 | 16.22 | 16.22 | 16.25 | 16.22 | 16.29 | 412,339 | 16.254 | -0.42% |
| 2017-10-25 | 0 | 24.00 | 23.95 | 24.00 | 23.85 | 24.00 | 304,371 | 7,291,974 | 23.958 | 16.29 | 16.25 | 16.29 | 16.18 | 16.29 | 448,548 | 16.257 | 0.21% |
| 2017-10-24 | 0 | 23.95 | 23.95 | 24.00 | 23.95 | 24.20 | 150,447 | 3,615,683 | 24.033 | 16.25 | 16.25 | 16.29 | 16.25 | 16.42 | 221,712 | 16.308 | -0.83% |
| 2017-10-23 | 0 | 24.15 | 24.00 | 24.15 | 24.00 | 24.30 | 76,000 | 1,837,900 | 24.183 | 16.39 | 16.29 | 16.39 | 16.29 | 16.49 | 112,000 | 16.410 | -0.41% |
| 2017-10-20 | 0 | 24.25 | 24.20 | 24.25 | 23.90 | 24.25 | 150,939 | 3,646,195 | 24.157 | 16.46 | 16.42 | 16.46 | 16.22 | 16.46 | 222,437 | 16.392 | 0.41% |
| 2017-10-19 | 0 | 24.15 | 24.10 | 24.15 | 24.10 | 24.35 | 282,396 | 6,856,342 | 24.279 | 16.39 | 16.35 | 16.39 | 16.35 | 16.52 | 416,164 | 16.475 | -0.62% |
| 2017-10-18 | 0 | 24.30 | 24.30 | 24.35 | 24.00 | 24.30 | 276,000 | 6,680,800 | 24.206 | 16.49 | 16.49 | 16.52 | 16.29 | 16.49 | 406,738 | 16.425 | 1.25% |
| 2017-10-17 | 0 | 24.00 | 23.95 | 24.00 | 24.00 | 24.10 | 176,000 | 4,226,600 | 24.015 | 16.29 | 16.25 | 16.29 | 16.29 | 16.35 | 259,369 | 16.296 | 0.00% |
| 2017-10-16 | 0 | 24.00 | 23.80 | 24.00 | 23.80 | 24.05 | 569,000 | 13,626,100 | 23.947 | 16.29 | 16.15 | 16.29 | 16.15 | 16.32 | 838,529 | 16.250 | 0.00% |
| 2017-10-13 | 0 | 24.00 | 23.95 | 24.00 | 24.00 | 24.20 | 552,076 | 13,283,216 | 24.060 | 16.29 | 16.25 | 16.29 | 16.29 | 16.42 | 813,588 | 16.327 | -0.83% |
| 2017-10-12 | 0 | 24.20 | 24.15 | 24.20 | 24.10 | 24.30 | 236,004 | 5,708,195 | 24.187 | 16.42 | 16.39 | 16.42 | 16.35 | 16.49 | 347,796 | 16.412 | 0.00% |
| 2017-10-11 | 0 | 24.20 | 24.10 | 24.20 | 24.10 | 24.30 | 144,000 | 3,481,300 | 24.176 | 16.42 | 16.35 | 16.42 | 16.35 | 16.49 | 212,211 | 16.405 | 0.00% |
| 2017-10-10 | 0 | 24.20 | 24.15 | 24.20 | 24.15 | 24.30 | 198,257 | 4,792,419 | 24.173 | 16.42 | 16.39 | 16.42 | 16.39 | 16.49 | 292,169 | 16.403 | -0.82% |
| 2017-10-09 | 0 | 24.40 | 24.30 | 24.40 | 24.10 | 24.45 | 138,000 | 3,338,000 | 24.188 | 16.56 | 16.49 | 16.56 | 16.35 | 16.59 | 203,369 | 16.414 | 0.41% |
| 2017-10-06 | 0 | 24.30 | 24.20 | 24.30 | 24.15 | 24.50 | 183,288 | 4,441,569 | 24.233 | 16.49 | 16.42 | 16.49 | 16.39 | 16.62 | 270,109 | 16.444 | -0.21% |
| 2017-10-04 | 0 | 24.35 | 24.30 | 24.35 | 24.25 | 24.50 | 611,296 | 14,885,504 | 24.351 | 16.52 | 16.49 | 16.52 | 16.46 | 16.62 | 900,860 | 16.524 | 0.21% |
| 2017-10-03 | 0 | 24.30 | 24.25 | 24.30 | 24.25 | 24.50 | 537,894 | 13,077,218 | 24.312 | 16.49 | 16.46 | 16.49 | 16.46 | 16.62 | 792,688 | 16.497 | 0.00% |
| 2017-09-29 | 0 | 24.30 | 24.25 | 24.35 | 24.20 | 24.30 | 230,570 | 5,598,380 | 24.281 | 16.49 | 16.46 | 16.52 | 16.42 | 16.49 | 339,788 | 16.476 | 0.00% |
| 2017-09-28 | 0 | 24.30 | 24.25 | 24.30 | 24.20 | 24.35 | 144,862 | 3,520,070 | 24.299 | 16.49 | 16.46 | 16.49 | 16.42 | 16.52 | 213,481 | 16.489 | 0.41% |
| 2017-09-27 | 0 | 24.20 | 24.20 | 24.25 | 24.20 | 24.60 | 284,000 | 6,898,400 | 24.290 | 16.42 | 16.42 | 16.46 | 16.42 | 16.69 | 418,527 | 16.483 | -0.41% |
| 2017-09-26 | 0 | 24.30 | 24.20 | 24.30 | 24.20 | 24.40 | 200,000 | 4,862,200 | 24.311 | 16.49 | 16.42 | 16.49 | 16.42 | 16.56 | 294,738 | 16.497 | 0.00% |
| 2017-09-25 | 0 | 24.30 | 24.20 | 24.35 | 24.15 | 24.50 | 174,000 | 4,216,400 | 24.232 | 16.49 | 16.42 | 16.52 | 16.39 | 16.62 | 256,422 | 16.443 | -0.61% |
| 2017-09-22 | 0 | 24.45 | 24.40 | 24.50 | 24.15 | 24.50 | 192,400 | 4,672,500 | 24.285 | 16.59 | 16.56 | 16.62 | 16.39 | 16.62 | 283,538 | 16.479 | 0.82% |
| 2017-09-21 | 0 | 24.25 | 24.25 | 24.35 | 24.25 | 24.45 | 278,000 | 6,754,650 | 24.297 | 16.46 | 16.46 | 16.52 | 16.46 | 16.59 | 409,685 | 16.487 | -1.02% |
| 2017-09-20 | 0 | 24.50 | 24.35 | 24.50 | 24.35 | 24.55 | 180,000 | 4,402,600 | 24.459 | 16.62 | 16.52 | 16.62 | 16.52 | 16.66 | 265,264 | 16.597 | 0.20% |
| 2017-09-19 | 0 | 24.45 | 24.40 | 24.50 | 24.35 | 24.55 | 134,053 | 3,276,009 | 24.438 | 16.59 | 16.56 | 16.62 | 16.52 | 16.66 | 197,552 | 16.583 | -0.41% |
| 2017-09-18 | 0 | 24.55 | 24.45 | 24.55 | 24.35 | 24.55 | 293,095 | 7,162,653 | 24.438 | 16.66 | 16.59 | 16.66 | 16.52 | 16.66 | 431,931 | 16.583 | 0.82% |
| 2017-09-15 | 0 | 24.35 | 24.35 | 24.45 | 24.35 | 24.70 | 687,928 | 16,818,817 | 24.449 | 16.52 | 16.52 | 16.59 | 16.52 | 16.76 | 1,013,791 | 16.590 | -1.42% |
| 2017-09-14 | 0 | 24.70 | 24.65 | 24.80 | 24.60 | 24.85 | 599,240 | 14,781,456 | 24.667 | 16.76 | 16.73 | 16.83 | 16.69 | 16.86 | 883,093 | 16.738 | 0.73% |
| 2017-09-13 | 0 | 25.15 | 25.15 | 25.20 | 25.10 | 25.20 | 623,109 | 15,663,769 | 25.138 | 16.64 | 16.64 | 16.67 | 16.61 | 16.67 | 941,862 | 16.631 | 0.60% |
| 2017-09-12 | 0 | 25.00 | 25.00 | 25.15 | 25.00 | 25.50 | 1,154,000 | 28,941,600 | 25.079 | 16.54 | 16.54 | 16.64 | 16.54 | 16.87 | 1,744,331 | 16.592 | -1.96% |
| 2017-09-11 | 0 | 25.50 | 25.40 | 25.50 | 25.40 | 25.50 | 154,228 | 3,922,614 | 25.434 | 16.87 | 16.80 | 16.87 | 16.80 | 16.87 | 233,124 | 16.826 | 0.39% |
| 2017-09-08 | 0 | 25.40 | 25.25 | 25.40 | 25.15 | 25.40 | 246,000 | 6,217,400 | 25.274 | 16.80 | 16.70 | 16.80 | 16.64 | 16.80 | 371,842 | 16.721 | 0.59% |
| 2017-09-07 | 0 | 25.25 | 25.25 | 25.30 | 25.25 | 25.55 | 288,245 | 7,298,510 | 25.321 | 16.70 | 16.70 | 16.74 | 16.70 | 16.90 | 435,697 | 16.751 | -0.98% |
| 2017-09-06 | 0 | 25.50 | 25.45 | 25.50 | 25.30 | 25.50 | 201,000 | 5,104,300 | 25.395 | 16.87 | 16.84 | 16.87 | 16.74 | 16.87 | 303,822 | 16.800 | 0.39% |
| 2017-09-05 | 0 | 25.40 | 25.35 | 25.40 | 25.20 | 25.40 | 195,821 | 4,961,357 | 25.336 | 16.80 | 16.77 | 16.80 | 16.67 | 16.80 | 295,994 | 16.762 | 0.40% |
| 2017-09-04 | 0 | 25.30 | 25.25 | 25.35 | 25.05 | 25.35 | 298,000 | 7,516,200 | 25.222 | 16.74 | 16.70 | 16.77 | 16.57 | 16.77 | 450,443 | 16.686 | 0.80% |
| 2017-09-01 | 0 | 25.10 | 25.05 | 25.10 | 25.00 | 25.10 | 163,258 | 4,091,698 | 25.063 | 16.61 | 16.57 | 16.61 | 16.54 | 16.61 | 246,773 | 16.581 | 0.80% |
| 2017-08-31 | 0 | 24.90 | 24.90 | 24.95 | 24.90 | 25.10 | 433,467 | 10,826,958 | 24.978 | 16.47 | 16.47 | 16.51 | 16.47 | 16.61 | 655,208 | 16.524 | -0.60% |
| 2017-08-30 | 0 | 25.05 | 24.95 | 25.05 | 24.90 | 25.10 | 377,391 | 9,421,087 | 24.964 | 16.57 | 16.51 | 16.57 | 16.47 | 16.61 | 570,446 | 16.515 | 0.20% |
| 2017-08-29 | 0 | 25.00 | 24.90 | 25.00 | 24.90 | 25.00 | 160,000 | 3,989,900 | 24.937 | 16.54 | 16.47 | 16.54 | 16.47 | 16.54 | 241,848 | 16.498 | 0.20% |
| 2017-08-28 | 0 | 24.95 | 24.95 | 25.00 | 24.90 | 25.00 | 131,917 | 3,291,304 | 24.950 | 16.51 | 16.51 | 16.54 | 16.47 | 16.54 | 199,399 | 16.506 | -0.60% |
| 2017-08-25 | 0 | 25.10 | 25.00 | 25.10 | 24.90 | 25.15 | 278,000 | 6,935,300 | 24.947 | 16.61 | 16.54 | 16.61 | 16.47 | 16.64 | 420,211 | 16.504 | 0.20% |
| 2017-08-24 | 0 | 25.05 | 24.85 | 25.05 | 24.90 | 25.10 | 268,595 | 6,703,666 | 24.958 | 16.57 | 16.44 | 16.57 | 16.47 | 16.61 | 405,995 | 16.512 | 0.40% |
| 2017-08-22 | 0 | 24.95 | 24.95 | 25.00 | 24.90 | 25.05 | 300,542 | 7,493,087 | 24.932 | 16.51 | 16.51 | 16.54 | 16.47 | 16.57 | 454,285 | 16.494 | 0.00% |
| 2017-08-21 | 0 | 24.95 | 24.95 | 25.00 | 24.95 | 25.05 | 74,000 | 1,848,800 | 24.984 | 16.51 | 16.51 | 16.54 | 16.51 | 16.57 | 111,855 | 16.529 | -0.40% |
| 2017-08-18 | 0 | 25.05 | 25.00 | 25.05 | 25.00 | 25.15 | 143,729 | 3,599,552 | 25.044 | 16.57 | 16.54 | 16.57 | 16.54 | 16.64 | 217,254 | 16.568 | -0.40% |
| 2017-08-17 | 0 | 25.15 | 25.10 | 25.15 | 25.05 | 25.20 | 92,644 | 2,326,692 | 25.114 | 16.64 | 16.61 | 16.64 | 16.57 | 16.67 | 140,036 | 16.615 | 0.00% |
| 2017-08-16 | 0 | 25.15 | 25.10 | 25.15 | 25.05 | 25.20 | 128,666 | 3,227,383 | 25.083 | 16.64 | 16.61 | 16.64 | 16.57 | 16.67 | 194,485 | 16.594 | -0.20% |
| 2017-08-15 | 0 | 25.20 | 25.10 | 25.20 | 25.10 | 25.30 | 68,331 | 1,719,775 | 25.168 | 16.67 | 16.61 | 16.67 | 16.61 | 16.74 | 103,286 | 16.651 | 0.80% |
| 2017-08-14 | 0 | 25.00 | 25.00 | 25.15 | 24.90 | 25.20 | 1,484,838 | 37,154,670 | 25.023 | 16.54 | 16.54 | 16.64 | 16.47 | 16.67 | 2,244,410 | 16.554 | -0.40% |
| 2017-08-11 | 0 | 25.10 | 25.00 | 25.10 | 24.95 | 25.10 | 1,571,200 | 39,429,710 | 25.095 | 16.61 | 16.54 | 16.61 | 16.51 | 16.61 | 2,374,951 | 16.602 | 0.00% |
| 2017-08-10 | 0 | 25.10 | 25.10 | 25.20 | 25.05 | 25.30 | 318,000 | 7,992,400 | 25.133 | 16.61 | 16.61 | 16.67 | 16.57 | 16.74 | 480,674 | 16.628 | -0.79% |
| 2017-08-09 | 0 | 25.30 | 25.30 | 25.35 | 25.05 | 25.30 | 395,245 | 9,958,480 | 25.196 | 16.74 | 16.74 | 16.77 | 16.57 | 16.74 | 597,433 | 16.669 | 0.60% |
| 2017-08-08 | 0 | 25.15 | 25.10 | 25.15 | 25.10 | 25.20 | 273,661 | 6,880,718 | 25.143 | 16.64 | 16.61 | 16.64 | 16.61 | 16.67 | 413,653 | 16.634 | 0.00% |
| 2017-08-07 | 0 | 25.15 | 25.10 | 25.15 | 25.10 | 25.30 | 200,190 | 5,031,951 | 25.136 | 16.64 | 16.61 | 16.64 | 16.61 | 16.74 | 302,598 | 16.629 | -0.59% |
| 2017-08-04 | 0 | 25.30 | 25.20 | 25.30 | 25.05 | 25.30 | 239,373 | 6,031,365 | 25.197 | 16.74 | 16.67 | 16.74 | 16.57 | 16.74 | 361,825 | 16.669 | 0.40% |
| 2017-08-03 | 0 | 25.20 | 25.15 | 25.20 | 25.10 | 25.30 | 322,154 | 8,112,375 | 25.182 | 16.67 | 16.64 | 16.67 | 16.61 | 16.74 | 486,953 | 16.659 | -0.20% |
| 2017-08-02 | 0 | 25.25 | 25.25 | 25.30 | 25.00 | 25.25 | 509,115 | 12,831,664 | 25.204 | 16.70 | 16.70 | 16.74 | 16.54 | 16.70 | 769,554 | 16.674 | 0.60% |
| 2017-08-01 | 0 | 25.10 | 25.10 | 25.15 | 25.00 | 25.15 | 286,389 | 7,180,287 | 25.072 | 16.61 | 16.61 | 16.64 | 16.54 | 16.64 | 432,892 | 16.587 | -0.20% |
| 2017-07-31 | 0 | 25.15 | 25.10 | 25.20 | 25.00 | 25.20 | 523,292 | 13,131,126 | 25.093 | 16.64 | 16.61 | 16.67 | 16.54 | 16.67 | 790,983 | 16.601 | 0.20% |
| 2017-07-28 | 0 | 25.10 | 25.10 | 25.15 | 24.95 | 25.10 | 371,573 | 9,301,210 | 25.032 | 16.61 | 16.61 | 16.64 | 16.51 | 16.61 | 561,652 | 16.560 | 0.20% |
| 2017-07-27 | 0 | 25.05 | 25.05 | 25.10 | 24.90 | 25.10 | 622,000 | 15,532,500 | 24.972 | 16.57 | 16.57 | 16.61 | 16.47 | 16.61 | 940,185 | 16.521 | 1.01% |
| 2017-07-26 | 0 | 24.80 | 24.80 | 24.90 | 24.80 | 24.90 | 708,000 | 17,578,052 | 24.828 | 16.41 | 16.41 | 16.47 | 16.41 | 16.47 | 1,070,179 | 16.425 | 0.00% |
| 2017-07-25 | 0 | 24.80 | 24.70 | 24.80 | 24.70 | 24.85 | 146,000 | 3,619,200 | 24.789 | 16.41 | 16.34 | 16.41 | 16.34 | 16.44 | 220,687 | 16.400 | -0.40% |
| 2017-07-24 | 0 | 24.90 | 24.85 | 24.90 | 24.65 | 24.95 | 786,000 | 19,531,500 | 24.849 | 16.47 | 16.44 | 16.47 | 16.31 | 16.51 | 1,188,080 | 16.440 | 0.81% |
| 2017-07-21 | 0 | 24.70 | 24.65 | 24.70 | 24.65 | 24.85 | 598,000 | 14,789,700 | 24.732 | 16.34 | 16.31 | 16.34 | 16.31 | 16.44 | 903,908 | 16.362 | 0.82% |
| 2017-07-20 | 0 | 24.50 | 24.50 | 24.60 | 24.50 | 24.70 | 444,000 | 10,924,650 | 24.605 | 16.21 | 16.21 | 16.27 | 16.21 | 16.34 | 671,129 | 16.278 | -0.61% |
| 2017-07-19 | 0 | 24.65 | 24.60 | 24.65 | 24.60 | 24.75 | 224,000 | 5,522,100 | 24.652 | 16.31 | 16.27 | 16.31 | 16.27 | 16.37 | 338,588 | 16.309 | 0.20% |
| 2017-07-18 | 0 | 24.60 | 24.55 | 24.60 | 24.50 | 24.70 | 513,000 | 12,615,700 | 24.592 | 16.27 | 16.24 | 16.27 | 16.21 | 16.34 | 775,426 | 16.269 | 0.00% |
| 2017-07-17 | 0 | 24.60 | 24.55 | 24.60 | 24.55 | 24.85 | 771,513 | 19,027,692 | 24.663 | 16.27 | 16.24 | 16.27 | 16.24 | 16.44 | 1,166,182 | 16.316 | -1.01% |
| 2017-07-14 | 0 | 24.85 | 24.80 | 24.85 | 24.60 | 24.85 | 496,000 | 12,273,900 | 24.746 | 16.44 | 16.41 | 16.44 | 16.27 | 16.44 | 749,730 | 16.371 | 0.61% |
| 2017-07-13 | 0 | 24.70 | 24.65 | 24.75 | 24.70 | 24.85 | 436,000 | 10,788,500 | 24.744 | 16.34 | 16.31 | 16.37 | 16.34 | 16.44 | 659,037 | 16.370 | -0.20% |
| 2017-07-12 | 0 | 24.75 | 24.70 | 24.75 | 24.70 | 24.90 | 268,000 | 6,638,900 | 24.772 | 16.37 | 16.34 | 16.37 | 16.34 | 16.47 | 405,096 | 16.388 | -0.20% |
| 2017-07-11 | 0 | 24.80 | 24.70 | 24.85 | 24.60 | 24.80 | 408,000 | 10,061,500 | 24.661 | 16.41 | 16.34 | 16.44 | 16.27 | 16.41 | 616,713 | 16.315 | 0.61% |
| 2017-07-10 | 0 | 24.65 | 24.65 | 24.75 | 24.60 | 24.85 | 1,086,000 | 26,788,575 | 24.667 | 16.31 | 16.31 | 16.37 | 16.27 | 16.44 | 1,641,546 | 16.319 | -0.40% |
| 2017-07-07 | 0 | 24.75 | 24.75 | 24.80 | 24.70 | 24.90 | 616,250 | 15,275,887 | 24.788 | 16.37 | 16.37 | 16.41 | 16.34 | 16.47 | 931,494 | 16.399 | 0.00% |
| 2017-07-06 | 0 | 24.75 | 24.70 | 24.75 | 24.70 | 24.95 | 948,500 | 23,475,300 | 24.750 | 16.37 | 16.34 | 16.37 | 16.34 | 16.51 | 1,433,707 | 16.374 | -0.60% |
| 2017-07-05 | 0 | 24.90 | 24.75 | 24.90 | 24.70 | 25.15 | 1,418,086 | 35,301,054 | 24.893 | 16.47 | 16.37 | 16.47 | 16.34 | 16.64 | 2,143,511 | 16.469 | -0.60% |
| 2017-07-04 | 0 | 25.05 | 25.00 | 25.05 | 25.00 | 25.25 | 446,000 | 11,189,000 | 25.087 | 16.57 | 16.54 | 16.57 | 16.54 | 16.70 | 674,152 | 16.597 | -0.60% |
| 2017-07-03 | 0 | 25.20 | 25.10 | 25.20 | 25.10 | 25.30 | 390,000 | 9,809,500 | 25.153 | 16.67 | 16.61 | 16.67 | 16.61 | 16.74 | 589,505 | 16.640 | -0.40% |
| 2017-06-30 | 0 | 25.30 | 25.30 | 25.35 | 25.30 | 25.40 | 257,216 | 6,515,199 | 25.330 | 16.74 | 16.74 | 16.77 | 16.74 | 16.80 | 388,795 | 16.757 | -0.59% |
| 2017-06-29 | 0 | 25.45 | 25.40 | 25.45 | 25.30 | 25.55 | 745,435 | 18,906,925 | 25.364 | 16.84 | 16.80 | 16.84 | 16.74 | 16.90 | 1,126,764 | 16.780 | -0.39% |
| 2017-06-28 | 0 | 25.55 | 25.45 | 25.55 | 25.40 | 25.55 | 244,000 | 6,218,400 | 25.485 | 16.90 | 16.84 | 16.90 | 16.80 | 16.90 | 368,819 | 16.860 | -0.20% |
| 2017-06-27 | 0 | 25.60 | 25.50 | 25.60 | 25.40 | 25.75 | 576,000 | 14,699,100 | 25.519 | 16.94 | 16.87 | 16.94 | 16.80 | 17.04 | 870,654 | 16.883 | -0.58% |
| 2017-06-26 | 0 | 25.75 | 25.75 | 25.85 | 25.60 | 26.25 | 1,089,500 | 28,313,650 | 25.988 | 17.04 | 17.04 | 17.10 | 16.94 | 17.37 | 1,646,836 | 17.193 | -1.34% |
| 2017-06-23 | 0 | 26.10 | 25.95 | 26.10 | 25.90 | 26.15 | 472,753 | 12,282,589 | 25.981 | 17.27 | 17.17 | 17.27 | 17.13 | 17.30 | 714,591 | 17.188 | -0.57% |
| 2017-06-22 | 0 | 26.25 | 26.15 | 26.25 | 26.00 | 26.25 | 354,000 | 9,250,500 | 26.131 | 17.37 | 17.30 | 17.37 | 17.20 | 17.37 | 535,089 | 17.288 | 0.57% |
| 2017-06-21 | 0 | 26.10 | 26.05 | 26.10 | 25.90 | 26.10 | 196,000 | 5,106,400 | 26.053 | 17.27 | 17.23 | 17.27 | 17.13 | 17.27 | 296,264 | 17.236 | 0.38% |
| 2017-06-20 | 0 | 26.00 | 26.00 | 26.05 | 25.90 | 26.10 | 228,000 | 5,932,100 | 26.018 | 17.20 | 17.20 | 17.23 | 17.13 | 17.27 | 344,634 | 17.213 | 0.00% |
| 2017-06-19 | 0 | 26.00 | 26.00 | 26.05 | 25.90 | 26.10 | 182,000 | 4,740,300 | 26.046 | 17.20 | 17.20 | 17.23 | 17.13 | 17.27 | 275,102 | 17.231 | -0.38% |
| 2017-06-16 | 0 | 26.10 | 25.80 | 26.10 | 25.70 | 26.10 | 341,191 | 8,826,974 | 25.871 | 17.27 | 17.07 | 17.27 | 17.00 | 17.27 | 515,728 | 17.116 | 1.75% |
| 2017-06-15 | 0 | 25.65 | 25.65 | 25.70 | 25.55 | 25.75 | 272,000 | 6,985,200 | 25.681 | 16.97 | 16.97 | 17.00 | 16.90 | 17.04 | 411,142 | 16.990 | 0.39% |
| 2017-06-14 | 0 | 25.55 | 25.55 | 25.75 | 25.55 | 25.75 | 492,000 | 12,618,500 | 25.647 | 16.90 | 16.90 | 17.04 | 16.90 | 17.04 | 743,684 | 16.968 | -0.78% |
| 2017-06-13 | 0 | 25.75 | 25.75 | 25.85 | 25.70 | 26.15 | 924,000 | 24,026,050 | 26.002 | 17.04 | 17.04 | 17.10 | 17.00 | 17.30 | 1,396,674 | 17.202 | -0.96% |
| 2017-06-12 | 0 | 26.00 | 25.90 | 26.00 | 25.85 | 26.15 | 1,021,000 | 26,544,800 | 25.999 | 17.20 | 17.13 | 17.20 | 17.10 | 17.30 | 1,543,295 | 17.200 | -0.38% |
| 2017-06-09 | 0 | 26.10 | 26.05 | 26.10 | 25.85 | 26.15 | 1,853,282 | 48,391,158 | 26.111 | 17.27 | 17.23 | 17.27 | 17.10 | 17.30 | 2,801,332 | 17.274 | 0.97% |
| 2017-06-08 | 0 | 25.85 | 25.85 | 25.95 | 25.80 | 26.05 | 998,000 | 25,847,237 | 25.899 | 17.10 | 17.10 | 17.17 | 17.07 | 17.23 | 1,508,529 | 17.134 | -0.39% |
| 2017-06-07 | 0 | 25.95 | 25.90 | 25.95 | 25.50 | 25.95 | 438,240 | 11,313,492 | 25.816 | 17.17 | 17.13 | 17.17 | 16.87 | 17.17 | 662,423 | 17.079 | 0.78% |
| 2017-06-06 | 0 | 25.75 | 25.65 | 25.75 | 25.50 | 25.75 | 177,000 | 4,542,200 | 25.662 | 17.04 | 16.97 | 17.04 | 16.87 | 17.04 | 267,545 | 16.977 | 0.00% |
| 2017-06-05 | 0 | 25.75 | 25.75 | 25.80 | 25.40 | 25.75 | 206,084 | 5,278,850 | 25.615 | 17.04 | 17.04 | 17.07 | 16.80 | 17.04 | 311,507 | 16.946 | 1.38% |
| 2017-06-02 | 0 | 25.40 | 25.40 | 25.45 | 25.25 | 25.80 | 850,000 | 21,592,100 | 25.402 | 16.80 | 16.80 | 16.84 | 16.70 | 17.07 | 1,284,819 | 16.806 | -0.59% |
| 2017-06-01 | 0 | 25.55 | 25.55 | 25.60 | 25.55 | 25.80 | 484,000 | 12,394,451 | 25.608 | 16.90 | 16.90 | 16.94 | 16.90 | 17.07 | 731,591 | 16.942 | 0.00% |
| 2017-05-31 | 0 | 25.55 | 25.55 | 25.60 | 25.50 | 25.90 | 617,953 | 15,829,810 | 25.617 | 16.90 | 16.90 | 16.94 | 16.87 | 17.13 | 934,068 | 16.947 | -1.54% |
| 2017-05-29 | 0 | 25.95 | 25.90 | 25.95 | 25.80 | 26.05 | 191,604 | 4,973,051 | 25.955 | 17.17 | 17.13 | 17.17 | 17.07 | 17.23 | 289,619 | 17.171 | 0.78% |
| 2017-05-26 | 0 | 25.75 | 25.75 | 25.85 | 25.70 | 26.15 | 662,500 | 17,096,800 | 25.806 | 17.04 | 17.04 | 17.10 | 17.00 | 17.30 | 1,001,403 | 17.073 | -1.72% |
| 2017-05-25 | 0 | 26.20 | 26.10 | 26.25 | 26.05 | 26.50 | 626,000 | 16,432,850 | 26.251 | 17.33 | 17.27 | 17.37 | 17.23 | 17.53 | 946,232 | 17.367 | -1.87% |
| 2017-05-24 | 0 | 26.70 | 26.60 | 26.75 | 26.50 | 26.80 | 70,000 | 1,863,700 | 26.624 | 17.66 | 17.60 | 17.70 | 17.53 | 17.73 | 105,809 | 17.614 | 0.19% |
| 2017-05-23 | 0 | 26.65 | 26.60 | 26.70 | 26.40 | 26.75 | 210,000 | 5,594,200 | 26.639 | 17.63 | 17.60 | 17.66 | 17.47 | 17.70 | 317,426 | 17.624 | -0.19% |
| 2017-05-22 | 0 | 26.70 | 26.70 | 26.80 | 26.50 | 26.80 | 212,000 | 5,647,500 | 26.639 | 17.66 | 17.66 | 17.73 | 17.53 | 17.73 | 320,449 | 17.624 | 0.75% |
| 2017-05-19 | 0 | 26.50 | 26.45 | 26.55 | 26.15 | 26.65 | 350,000 | 9,263,500 | 26.467 | 17.53 | 17.50 | 17.56 | 17.30 | 17.63 | 529,043 | 17.510 | 1.15% |
| 2017-05-18 | 0 | 26.20 | 26.00 | 26.20 | 25.90 | 26.20 | 828,371 | 21,605,471 | 26.082 | 17.33 | 17.20 | 17.33 | 17.13 | 17.33 | 1,252,126 | 17.255 | 0.00% |
| 2017-05-17 | 0 | 26.20 | 26.00 | 26.20 | 25.95 | 26.45 | 496,000 | 13,010,000 | 26.230 | 17.33 | 17.20 | 17.33 | 17.17 | 17.50 | 749,730 | 17.353 | -0.38% |
| 2017-05-16 | 0 | 26.30 | 26.20 | 26.30 | 26.05 | 26.60 | 1,326,000 | 34,897,349 | 26.318 | 17.40 | 17.33 | 17.40 | 17.23 | 17.60 | 2,004,318 | 17.411 | 0.96% |
| 2017-05-15 | 0 | 26.05 | 26.05 | 26.10 | 26.00 | 26.20 | 379,046 | 9,906,116 | 26.134 | 17.23 | 17.23 | 17.27 | 17.20 | 17.33 | 572,948 | 17.290 | 0.00% |
| 2017-05-12 | 0 | 26.05 | 26.05 | 26.20 | 26.05 | 26.20 | 211,000 | 5,515,000 | 26.137 | 17.23 | 17.23 | 17.33 | 17.23 | 17.33 | 318,937 | 17.292 | -0.19% |
| 2017-05-11 | 0 | 26.10 | 26.05 | 26.15 | 26.05 | 26.20 | 484,500 | 12,618,400 | 26.044 | 17.27 | 17.23 | 17.30 | 17.23 | 17.33 | 732,347 | 17.230 | 0.19% |
| 2017-05-10 | 0 | 26.05 | 25.95 | 26.05 | 25.90 | 26.10 | 220,000 | 5,722,200 | 26.010 | 17.23 | 17.17 | 17.23 | 17.13 | 17.27 | 332,541 | 17.207 | -0.19% |
| 2017-05-09 | 0 | 26.10 | 25.90 | 26.10 | 25.60 | 26.20 | 612,203 | 15,851,056 | 25.892 | 17.27 | 17.13 | 17.27 | 16.94 | 17.33 | 925,377 | 17.129 | 1.95% |
| 2017-05-08 | 0 | 25.60 | 25.60 | 25.65 | 25.45 | 25.60 | 378,000 | 9,624,500 | 25.462 | 16.94 | 16.94 | 16.97 | 16.84 | 16.94 | 571,367 | 16.845 | 0.79% |
| 2017-05-05 | 0 | 25.40 | 25.30 | 25.40 | 25.15 | 25.45 | 158,273 | 4,001,568 | 25.283 | 16.80 | 16.74 | 16.80 | 16.64 | 16.84 | 239,238 | 16.726 | 0.59% |
| 2017-05-04 | 0 | 25.25 | 25.15 | 25.25 | 25.10 | 25.35 | 399,939 | 10,086,255 | 25.219 | 16.70 | 16.64 | 16.70 | 16.61 | 16.77 | 604,529 | 16.684 | -0.39% |
| 2017-05-02 | 0 | 25.35 | 25.30 | 25.35 | 25.20 | 25.55 | 1,218,077 | 30,970,430 | 25.426 | 16.77 | 16.74 | 16.77 | 16.67 | 16.90 | 1,841,187 | 16.821 | 0.20% |
| 2017-04-28 | 0 | 25.30 | 25.30 | 25.35 | 25.30 | 25.65 | 398,000 | 10,102,150 | 25.382 | 16.74 | 16.74 | 16.77 | 16.74 | 16.97 | 601,598 | 16.792 | -1.56% |
| 2017-04-27 | 0 | 25.70 | 25.65 | 25.70 | 25.65 | 25.75 | 178,000 | 4,572,630 | 25.689 | 17.00 | 16.97 | 17.00 | 16.97 | 17.04 | 269,056 | 16.995 | -0.39% |
| 2017-04-26 | 0 | 25.80 | 25.80 | 25.90 | 25.75 | 26.00 | 268,000 | 6,938,100 | 25.888 | 17.07 | 17.07 | 17.13 | 17.04 | 17.20 | 405,096 | 17.127 | -1.15% |
| 2017-04-25 | 0 | 26.10 | 26.05 | 26.10 | 25.85 | 26.15 | 574,000 | 14,938,513 | 26.025 | 17.27 | 17.23 | 17.27 | 17.10 | 17.30 | 867,631 | 17.218 | 0.58% |
| 2017-04-24 | 0 | 25.95 | 25.90 | 25.95 | 25.65 | 26.00 | 298,000 | 7,706,099 | 25.859 | 17.17 | 17.13 | 17.17 | 16.97 | 17.20 | 450,443 | 17.108 | 0.97% |
| 2017-04-21 | 0 | 25.70 | 25.70 | 25.75 | 25.50 | 25.90 | 252,000 | 6,495,500 | 25.776 | 17.00 | 17.00 | 17.04 | 16.87 | 17.13 | 380,911 | 17.053 | 0.39% |
| 2017-04-20 | 0 | 25.60 | 25.40 | 25.60 | 25.20 | 25.60 | 102,000 | 2,595,400 | 25.445 | 16.94 | 16.80 | 16.94 | 16.67 | 16.94 | 154,178 | 16.834 | 0.59% |
| 2017-04-19 | 0 | 25.45 | 25.45 | 25.60 | 25.40 | 25.65 | 140,000 | 3,569,600 | 25.497 | 16.84 | 16.84 | 16.94 | 16.80 | 16.97 | 211,617 | 16.868 | -1.17% |
| 2017-04-18 | 0 | 25.75 | 25.60 | 25.75 | 25.50 | 25.85 | 144,633 | 3,709,578 | 25.648 | 17.04 | 16.94 | 17.04 | 16.87 | 17.10 | 218,620 | 16.968 | -0.39% |
| 2017-04-13 | 0 | 25.85 | 25.85 | 25.90 | 25.60 | 25.90 | 102,000 | 2,625,800 | 25.743 | 17.10 | 17.10 | 17.13 | 16.94 | 17.13 | 154,178 | 17.031 | -0.39% |
| 2017-04-12 | 0 | 25.95 | 25.70 | 25.95 | 25.65 | 25.95 | 188,000 | 4,848,300 | 25.789 | 17.17 | 17.00 | 17.17 | 16.97 | 17.17 | 284,172 | 17.061 | 0.19% |
| 2017-04-11 | 0 | 25.90 | 25.80 | 25.90 | 25.60 | 25.90 | 138,000 | 3,555,100 | 25.762 | 17.13 | 17.07 | 17.13 | 16.94 | 17.13 | 208,594 | 17.043 | 0.58% |
| 2017-04-10 | 0 | 25.75 | 25.65 | 25.80 | 25.50 | 25.80 | 410,249 | 10,527,528 | 25.661 | 17.04 | 16.97 | 17.07 | 16.87 | 17.07 | 620,113 | 16.977 | -0.19% |
| 2017-04-07 | 0 | 25.80 | 25.60 | 25.75 | 25.55 | 25.80 | 120,000 | 3,083,300 | 25.694 | 17.07 | 16.94 | 17.04 | 16.90 | 17.07 | 181,386 | 16.999 | -0.39% |
| 2017-04-06 | 0 | 25.90 | 25.80 | 25.90 | 25.60 | 25.90 | 286,228 | 7,373,971 | 25.763 | 17.13 | 17.07 | 17.13 | 16.94 | 17.13 | 432,649 | 17.044 | 0.19% |
| 2017-04-05 | 0 | 25.85 | 25.80 | 25.85 | 25.70 | 26.10 | 579,024 | 14,934,664 | 25.793 | 17.10 | 17.07 | 17.10 | 17.00 | 17.27 | 875,225 | 17.064 | 0.39% |
| 2017-04-03 | 0 | 25.75 | 25.70 | 25.75 | 25.35 | 25.80 | 255,041 | 6,545,345 | 25.664 | 17.04 | 17.00 | 17.04 | 16.77 | 17.07 | 385,508 | 16.979 | 1.18% |
| 2017-03-31 | 0 | 25.45 | 25.40 | 25.45 | 25.10 | 25.45 | 551,000 | 13,964,100 | 25.343 | 16.84 | 16.80 | 16.84 | 16.61 | 16.84 | 832,865 | 16.766 | 0.59% |
| 2017-03-30 | 0 | 25.30 | 25.10 | 25.30 | 24.95 | 25.30 | 291,172 | 7,305,803 | 25.091 | 16.74 | 16.61 | 16.74 | 16.51 | 16.74 | 440,122 | 16.600 | 0.80% |
| 2017-03-29 | 0 | 25.10 | 25.00 | 25.10 | 24.95 | 25.30 | 760,000 | 19,044,970 | 25.059 | 16.61 | 16.54 | 16.61 | 16.51 | 16.74 | 1,148,780 | 16.578 | -0.40% |
| 2017-03-28 | 0 | 25.20 | 25.15 | 25.20 | 24.95 | 25.50 | 676,358 | 17,048,364 | 25.206 | 16.67 | 16.64 | 16.67 | 16.51 | 16.87 | 1,022,350 | 16.676 | -1.18% |
| 2017-03-27 | 0 | 25.50 | 25.45 | 25.50 | 25.40 | 25.60 | 218,000 | 5,554,500 | 25.479 | 16.87 | 16.84 | 16.87 | 16.80 | 16.94 | 329,518 | 16.856 | -0.39% |
| 2017-03-24 | 0 | 25.60 | 25.55 | 25.60 | 25.55 | 25.65 | 414,000 | 10,592,848 | 25.587 | 16.94 | 16.90 | 16.94 | 16.90 | 16.97 | 625,783 | 16.927 | 0.20% |
| 2017-03-23 | 0 | 25.55 | 25.55 | 25.65 | 25.50 | 25.75 | 284,371 | 7,284,186 | 25.615 | 16.90 | 16.90 | 16.97 | 16.87 | 17.04 | 429,842 | 16.946 | 0.20% |
| 2017-03-22 | 0 | 25.50 | 25.45 | 25.50 | 25.45 | 25.65 | 707,000 | 18,100,663 | 25.602 | 16.87 | 16.84 | 16.87 | 16.84 | 16.97 | 1,068,667 | 16.938 | -0.58% |
| 2017-03-21 | 0 | 25.65 | 25.60 | 25.65 | 25.55 | 25.80 | 1,456,000 | 37,348,450 | 25.651 | 16.97 | 16.94 | 16.97 | 16.90 | 17.07 | 2,200,820 | 16.970 | 0.59% |
| 2017-03-20 | 0 | 25.50 | 25.50 | 25.55 | 25.50 | 25.70 | 2,940,000 | 75,109,200 | 25.547 | 16.87 | 16.87 | 16.90 | 16.87 | 17.00 | 4,443,963 | 16.901 | 0.20% |
| 2017-03-17 | 0 | 25.45 | 25.40 | 25.45 | 25.40 | 25.65 | 660,000 | 16,819,800 | 25.485 | 16.84 | 16.80 | 16.84 | 16.80 | 16.97 | 997,624 | 16.860 | -0.39% |
| 2017-03-16 | 0 | 25.55 | 25.55 | 25.60 | 25.50 | 25.75 | 310,000 | 7,927,235 | 25.572 | 16.90 | 16.90 | 16.94 | 16.87 | 17.04 | 468,581 | 16.918 | 0.20% |
| 2017-03-15 | 0 | 25.50 | 25.45 | 25.50 | 25.45 | 25.70 | 226,000 | 5,774,900 | 25.553 | 16.87 | 16.84 | 16.87 | 16.84 | 17.00 | 341,611 | 16.905 | -0.97% |
| 2017-03-14 | 0 | 25.75 | 25.60 | 25.75 | 25.60 | 25.80 | 140,000 | 3,593,000 | 25.664 | 17.04 | 16.94 | 17.04 | 16.94 | 17.07 | 211,617 | 16.979 | -0.19% |
| 2017-03-13 | 0 | 25.80 | 25.75 | 25.80 | 25.70 | 25.90 | 130,000 | 3,348,800 | 25.760 | 17.07 | 17.04 | 17.07 | 17.00 | 17.13 | 196,502 | 17.042 | 0.00% |
| 2017-03-10 | 0 | 25.80 | 25.65 | 25.80 | 25.60 | 25.80 | 498,000 | 12,807,050 | 25.717 | 17.07 | 16.97 | 17.07 | 16.94 | 17.07 | 752,753 | 17.014 | -0.19% |
| 2017-03-09 | 0 | 25.85 | 25.70 | 25.90 | 25.50 | 26.00 | 699,366 | 18,162,305 | 25.970 | 17.10 | 17.00 | 17.13 | 16.87 | 17.20 | 1,057,128 | 17.181 | -0.96% |
| 2017-03-08 | 0 | 26.10 | 26.05 | 26.10 | 25.95 | 26.20 | 350,000 | 9,118,400 | 26.053 | 17.27 | 17.23 | 17.27 | 17.17 | 17.33 | 529,043 | 17.236 | 0.38% |
| 2017-03-07 | 0 | 26.00 | 25.95 | 26.05 | 25.90 | 26.05 | 208,293 | 5,417,918 | 26.011 | 17.20 | 17.17 | 17.23 | 17.13 | 17.23 | 314,846 | 17.208 | 0.00% |
| 2017-03-06 | 0 | 26.00 | 25.95 | 26.00 | 25.90 | 26.10 | 234,000 | 6,085,300 | 26.006 | 17.20 | 17.17 | 17.20 | 17.13 | 17.27 | 353,703 | 17.205 | 0.00% |
| 2017-03-03 | 0 | 26.00 | 25.85 | 26.00 | 25.85 | 26.00 | 118,135 | 3,062,010 | 25.920 | 17.20 | 17.10 | 17.20 | 17.10 | 17.20 | 178,567 | 17.148 | 0.00% |
| 2017-03-02 | 0 | 26.00 | 25.95 | 26.00 | 25.90 | 26.40 | 410,000 | 10,671,600 | 26.028 | 17.20 | 17.17 | 17.20 | 17.13 | 17.47 | 619,736 | 17.220 | -1.14% |
| 2017-03-01 | 0 | 26.30 | 26.20 | 26.35 | 25.75 | 26.50 | 266,000 | 6,925,600 | 26.036 | 17.40 | 17.33 | 17.43 | 17.04 | 17.53 | 402,073 | 17.225 | 1.94% |
| 2017-02-28 | 0 | 25.80 | 25.80 | 25.90 | 25.80 | 26.25 | 374,000 | 9,703,900 | 25.946 | 17.07 | 17.07 | 17.13 | 17.07 | 17.37 | 565,320 | 17.165 | -1.53% |
| 2017-02-27 | 0 | 26.20 | 26.10 | 26.20 | 26.00 | 26.35 | 578,000 | 15,141,350 | 26.196 | 17.33 | 17.27 | 17.33 | 17.20 | 17.43 | 873,677 | 17.331 | 0.19% |
| 2017-02-24 | 0 | 26.15 | 26.15 | 26.30 | 26.15 | 26.50 | 210,370 | 5,545,718 | 26.362 | 17.30 | 17.30 | 17.40 | 17.30 | 17.53 | 317,985 | 17.440 | -0.38% |
| 2017-02-23 | 0 | 26.25 | 26.25 | 26.30 | 26.25 | 26.35 | 146,000 | 3,840,500 | 26.305 | 17.37 | 17.37 | 17.40 | 17.37 | 17.43 | 220,687 | 17.403 | -0.19% |
| 2017-02-22 | 0 | 26.30 | 26.30 | 26.35 | 26.00 | 26.65 | 416,000 | 10,981,150 | 26.397 | 17.40 | 17.40 | 17.43 | 17.20 | 17.63 | 628,806 | 17.464 | -1.68% |
| 2017-02-21 | 0 | 26.75 | 26.70 | 26.75 | 26.70 | 26.90 | 112,000 | 2,994,800 | 26.739 | 17.70 | 17.66 | 17.70 | 17.66 | 17.80 | 169,294 | 17.690 | -0.37% |
| 2017-02-20 | 0 | 26.85 | 26.75 | 26.85 | 26.70 | 27.00 | 136,000 | 3,642,600 | 26.784 | 17.76 | 17.70 | 17.76 | 17.66 | 17.86 | 205,571 | 17.719 | 0.19% |
| 2017-02-17 | 0 | 26.80 | 26.75 | 26.80 | 26.75 | 27.50 | 380,000 | 10,255,850 | 26.989 | 17.73 | 17.70 | 17.73 | 17.70 | 18.19 | 574,390 | 17.855 | -2.19% |
| 2017-02-16 | 0 | 27.40 | 27.20 | 27.40 | 26.70 | 27.50 | 704,000 | 19,198,900 | 27.271 | 18.13 | 17.99 | 18.13 | 17.66 | 18.19 | 1,064,133 | 18.042 | 2.05% |
| 2017-02-15 | 0 | 26.85 | 26.75 | 26.85 | 26.70 | 27.40 | 410,000 | 11,017,800 | 26.873 | 17.76 | 17.70 | 17.76 | 17.66 | 18.13 | 619,736 | 17.778 | -1.83% |
| 2017-02-14 | 0 | 27.35 | 27.20 | 27.35 | 27.05 | 27.65 | 486,157 | 13,261,720 | 27.279 | 18.09 | 17.99 | 18.09 | 17.90 | 18.29 | 734,852 | 18.047 | 0.92% |
| 2017-02-13 | 0 | 27.10 | 27.10 | 27.15 | 26.80 | 27.20 | 252,000 | 6,829,700 | 27.102 | 17.93 | 17.93 | 17.96 | 17.73 | 17.99 | 380,911 | 17.930 | 0.00% |
| 2017-02-10 | 0 | 27.10 | 27.10 | 27.20 | 26.90 | 27.20 | 184,443 | 4,999,226 | 27.104 | 17.93 | 17.93 | 17.99 | 17.80 | 17.99 | 278,795 | 17.932 | 0.18% |
| 2017-02-09 | 0 | 27.05 | 27.05 | 27.20 | 27.00 | 27.20 | 184,000 | 4,983,850 | 27.086 | 17.90 | 17.90 | 17.99 | 17.86 | 17.99 | 278,126 | 17.919 | 0.00% |
| 2017-02-08 | 0 | 27.05 | 26.90 | 27.05 | 26.80 | 27.05 | 153,000 | 4,128,700 | 26.985 | 17.90 | 17.80 | 17.90 | 17.73 | 17.90 | 231,267 | 17.852 | 0.37% |
| 2017-02-07 | 0 | 26.95 | 26.95 | 27.00 | 26.85 | 27.10 | 162,283 | 4,377,969 | 26.977 | 17.83 | 17.83 | 17.86 | 17.76 | 17.93 | 245,299 | 17.847 | -0.37% |
| 2017-02-06 | 0 | 27.05 | 27.00 | 27.05 | 26.80 | 27.30 | 107,136 | 2,898,150 | 27.051 | 17.90 | 17.86 | 17.90 | 17.73 | 18.06 | 161,942 | 17.896 | 0.19% |
| 2017-02-03 | 0 | 27.00 | 26.85 | 27.00 | 26.50 | 27.00 | 177,383 | 4,762,078 | 26.846 | 17.86 | 17.76 | 17.86 | 17.53 | 17.86 | 268,124 | 17.761 | 0.00% |
| 2017-02-02 | 0 | 27.00 | 26.90 | 27.05 | 26.45 | 27.20 | 323,580 | 8,700,302 | 26.888 | 17.86 | 17.80 | 17.90 | 17.50 | 17.99 | 489,108 | 17.788 | 1.69% |
| 2017-02-01 | 0 | 26.55 | 26.55 | 26.65 | 26.00 | 27.00 | 352,000 | 9,334,500 | 26.518 | 17.56 | 17.56 | 17.63 | 17.20 | 17.86 | 532,066 | 17.544 | 2.91% |
| 2017-01-27 | 0 | 25.80 | 25.70 | 25.80 | 25.60 | 25.80 | 184,577 | 4,746,357 | 25.715 | 17.07 | 17.00 | 17.07 | 16.94 | 17.07 | 278,998 | 17.012 | 0.39% |
| 2017-01-26 | 0 | 25.70 | 25.65 | 25.70 | 25.65 | 25.75 | 164,965 | 4,239,290 | 25.698 | 17.00 | 16.97 | 17.00 | 16.97 | 17.04 | 249,353 | 17.001 | 0.39% |
| 2017-01-25 | 0 | 25.60 | 25.60 | 25.70 | 25.55 | 25.75 | 186,000 | 4,776,000 | 25.677 | 16.94 | 16.94 | 17.00 | 16.90 | 17.04 | 281,149 | 16.987 | -0.39% |
| 2017-01-24 | 0 | 25.70 | 25.65 | 25.70 | 25.60 | 25.95 | 118,000 | 3,033,400 | 25.707 | 17.00 | 16.97 | 17.00 | 16.94 | 17.17 | 178,363 | 17.007 | -0.39% |
| 2017-01-23 | 0 | 25.80 | 25.70 | 25.80 | 25.55 | 25.90 | 92,000 | 2,369,400 | 25.754 | 17.07 | 17.00 | 17.07 | 16.90 | 17.13 | 139,063 | 17.038 | 1.38% |
| 2017-01-20 | 0 | 25.45 | 25.45 | 25.50 | 25.45 | 25.70 | 284,542 | 7,269,948 | 25.550 | 16.84 | 16.84 | 16.87 | 16.84 | 17.00 | 430,100 | 16.903 | -1.17% |
| 2017-01-19 | 0 | 25.75 | 25.70 | 25.75 | 25.70 | 25.90 | 92,170 | 2,376,894 | 25.788 | 17.04 | 17.00 | 17.04 | 17.00 | 17.13 | 139,320 | 17.061 | -0.39% |
| 2017-01-18 | 0 | 25.85 | 25.85 | 25.90 | 25.80 | 26.10 | 254,000 | 6,593,750 | 25.960 | 17.10 | 17.10 | 17.13 | 17.07 | 17.27 | 383,934 | 17.174 | -0.58% |
| 2017-01-17 | 0 | 26.00 | 25.90 | 26.00 | 25.70 | 26.10 | 306,537 | 7,950,228 | 25.936 | 17.20 | 17.13 | 17.20 | 17.00 | 17.27 | 463,347 | 17.158 | 0.00% |
| 2017-01-16 | 0 | 26.00 | 25.95 | 26.00 | 25.90 | 26.20 | 56,292 | 1,463,589 | 26.000 | 17.20 | 17.17 | 17.20 | 17.13 | 17.33 | 85,088 | 17.201 | 0.78% |
| 2017-01-13 | 0 | 25.80 | 25.75 | 25.80 | 25.75 | 25.90 | 292,000 | 7,542,274 | 25.830 | 17.07 | 17.04 | 17.07 | 17.04 | 17.13 | 441,373 | 17.088 | -0.77% |
| 2017-01-12 | 0 | 26.00 | 25.90 | 26.05 | 25.90 | 26.20 | 410,000 | 10,673,360 | 26.033 | 17.20 | 17.13 | 17.23 | 17.13 | 17.33 | 619,736 | 17.222 | -0.57% |
| 2017-01-11 | 0 | 26.15 | 26.05 | 26.15 | 25.90 | 26.15 | 173,161 | 4,516,770 | 26.084 | 17.30 | 17.23 | 17.30 | 17.13 | 17.30 | 261,742 | 17.257 | -0.19% |
| 2017-01-10 | 0 | 26.20 | 26.00 | 26.20 | 25.75 | 26.25 | 179,000 | 4,676,600 | 26.126 | 17.33 | 17.20 | 17.33 | 17.04 | 17.37 | 270,568 | 17.284 | 1.16% |
| 2017-01-09 | 0 | 25.90 | 25.80 | 25.90 | 25.50 | 25.90 | 228,665 | 5,894,549 | 25.778 | 17.13 | 17.07 | 17.13 | 16.87 | 17.13 | 345,639 | 17.054 | 0.58% |
| 2017-01-06 | 0 | 25.75 | 25.70 | 25.75 | 25.10 | 25.90 | 308,085 | 7,884,434 | 25.592 | 17.04 | 17.00 | 17.04 | 16.61 | 17.13 | 465,687 | 16.931 | 0.59% |
| 2017-01-05 | 0 | 25.60 | 25.50 | 25.60 | 24.95 | 25.60 | 430,880 | 10,941,646 | 25.394 | 16.94 | 16.87 | 16.94 | 16.51 | 16.94 | 651,298 | 16.800 | 2.40% |
| 2017-01-04 | 0 | 25.00 | 25.00 | 25.10 | 24.80 | 25.15 | 206,000 | 5,142,100 | 24.962 | 16.54 | 16.54 | 16.61 | 16.41 | 16.64 | 311,380 | 16.514 | -0.60% |
| 2017-01-03 | 0 | 25.15 | 25.15 | 25.35 | 25.15 | 25.35 | 97,303 | 2,451,378 | 25.193 | 16.64 | 16.64 | 16.77 | 16.64 | 16.77 | 147,079 | 16.667 | 0.00% |
| 2016-12-30 | 0 | 25.15 | 25.15 | 25.30 | 25.00 | 25.55 | 224,000 | 5,646,400 | 25.207 | 16.64 | 16.64 | 16.74 | 16.54 | 16.90 | 338,588 | 16.676 | 1.00% |
| 2016-12-29 | 0 | 24.90 | 24.80 | 24.90 | 24.85 | 25.05 | 200,000 | 4,985,000 | 24.925 | 16.47 | 16.41 | 16.47 | 16.44 | 16.57 | 302,310 | 16.490 | 0.40% |
| 2016-12-28 | 0 | 24.80 | 24.80 | 24.90 | 24.65 | 25.00 | 287,018 | 7,125,068 | 24.824 | 16.41 | 16.41 | 16.47 | 16.31 | 16.54 | 433,843 | 16.423 | -0.20% |
| 2016-12-23 | 0 | 24.85 | 24.85 | 24.95 | 24.70 | 25.10 | 136,000 | 3,384,750 | 24.888 | 16.44 | 16.44 | 16.51 | 16.34 | 16.61 | 205,571 | 16.465 | -0.20% |
| 2016-12-22 | 0 | 24.90 | 24.85 | 25.00 | 24.90 | 25.45 | 142,000 | 3,567,500 | 25.123 | 16.47 | 16.44 | 16.54 | 16.47 | 16.84 | 214,640 | 16.621 | -2.35% |
| 2016-12-21 | 0 | 25.50 | 25.40 | 25.55 | 25.30 | 25.70 | 513,033 | 13,038,836 | 25.415 | 16.87 | 16.80 | 16.90 | 16.74 | 17.00 | 775,476 | 16.814 | 0.39% |
| 2016-12-20 | 0 | 25.40 | 25.40 | 25.45 | 25.40 | 25.95 | 378,000 | 9,706,826 | 25.679 | 16.80 | 16.80 | 16.84 | 16.80 | 17.17 | 571,367 | 16.989 | -1.93% |
| 2016-12-19 | 0 | 25.90 | 25.80 | 25.95 | 25.80 | 25.95 | 116,633 | 3,017,936 | 25.875 | 17.13 | 17.07 | 17.17 | 17.07 | 17.17 | 176,297 | 17.118 | 0.39% |
| 2016-12-16 | 0 | 25.80 | 25.80 | 26.00 | 25.80 | 26.00 | 651,751 | 16,891,215 | 25.917 | 17.07 | 17.07 | 17.20 | 17.07 | 17.20 | 985,156 | 17.146 | -0.39% |
| 2016-12-15 | 0 | 25.90 | 25.80 | 25.90 | 25.70 | 26.05 | 474,000 | 12,256,900 | 25.858 | 17.13 | 17.07 | 17.13 | 17.00 | 17.23 | 716,476 | 17.107 | -1.15% |
| 2016-12-14 | 0 | 26.20 | 26.05 | 26.20 | 26.05 | 26.50 | 174,700 | 4,599,070 | 26.326 | 17.33 | 17.23 | 17.33 | 17.23 | 17.53 | 264,068 | 17.416 | -0.27% |
| 2016-12-13 | 0 | 26.45 | 26.40 | 26.45 | 26.40 | 26.70 | 274,870 | 7,289,107 | 26.518 | 17.38 | 17.35 | 17.38 | 17.35 | 17.54 | 418,327 | 17.424 | 0.38% |
| 2016-12-12 | 0 | 26.35 | 26.35 | 26.45 | 26.30 | 26.80 | 452,000 | 11,927,700 | 26.389 | 17.31 | 17.31 | 17.38 | 17.28 | 17.61 | 687,903 | 17.339 | -1.86% |
| 2016-12-09 | 0 | 26.85 | 26.75 | 26.90 | 26.75 | 27.25 | 404,000 | 10,865,100 | 26.894 | 17.64 | 17.58 | 17.68 | 17.58 | 17.91 | 614,851 | 17.671 | -1.83% |
| 2016-12-08 | 0 | 27.35 | 27.25 | 27.35 | 27.25 | 27.60 | 151,432 | 4,142,094 | 27.353 | 17.97 | 17.91 | 17.97 | 17.91 | 18.14 | 230,466 | 17.973 | -0.55% |
| 2016-12-07 | 0 | 27.50 | 27.45 | 27.50 | 27.45 | 28.00 | 191,854 | 5,296,803 | 27.609 | 18.07 | 18.04 | 18.07 | 18.04 | 18.40 | 291,984 | 18.141 | -1.61% |
| 2016-12-06 | 0 | 27.95 | 27.80 | 27.95 | 27.75 | 27.95 | 1,323,383 | 36,917,059 | 27.896 | 18.37 | 18.27 | 18.37 | 18.23 | 18.37 | 2,014,069 | 18.330 | 0.18% |
| 2016-12-05 | 0 | 27.90 | 27.85 | 27.90 | 27.75 | 28.00 | 592,053 | 16,411,731 | 27.720 | 18.33 | 18.30 | 18.33 | 18.23 | 18.40 | 901,051 | 18.214 | 0.72% |
| 2016-12-02 | 0 | 27.70 | 27.60 | 27.70 | 27.60 | 27.80 | 204,371 | 5,663,465 | 27.712 | 18.20 | 18.14 | 18.20 | 18.14 | 18.27 | 311,034 | 18.209 | 0.00% |
| 2016-12-01 | 0 | 27.70 | 27.60 | 27.70 | 27.60 | 28.00 | 236,000 | 6,579,222 | 27.878 | 18.20 | 18.14 | 18.20 | 18.14 | 18.40 | 359,171 | 18.318 | -0.72% |
| 2016-11-30 | 0 | 27.90 | 27.90 | 28.00 | 27.55 | 28.00 | 471,423 | 13,122,988 | 27.837 | 18.33 | 18.33 | 18.40 | 18.10 | 18.40 | 717,463 | 18.291 | 0.54% |
| 2016-11-29 | 0 | 27.75 | 27.70 | 27.75 | 27.55 | 27.90 | 431,000 | 11,961,782 | 27.754 | 18.23 | 18.20 | 18.23 | 18.10 | 18.33 | 655,943 | 18.236 | 0.00% |
| 2016-11-28 | 0 | 27.75 | 27.65 | 27.75 | 26.80 | 27.90 | 766,000 | 21,114,200 | 27.564 | 18.23 | 18.17 | 18.23 | 17.61 | 18.33 | 1,165,782 | 18.112 | 3.54% |
| 2016-11-25 | 0 | 26.80 | 26.70 | 26.80 | 26.65 | 26.80 | 160,389 | 4,291,558 | 26.757 | 17.61 | 17.54 | 17.61 | 17.51 | 17.61 | 244,097 | 17.581 | 0.19% |
| 2016-11-24 | 0 | 26.75 | 26.75 | 26.85 | 26.65 | 26.70 | 72,000 | 1,922,000 | 26.694 | 17.58 | 17.58 | 17.64 | 17.51 | 17.54 | 109,577 | 17.540 | 0.38% |
| 2016-11-23 | 0 | 26.65 | 26.55 | 26.75 | 26.50 | 26.80 | 565,843 | 15,118,201 | 26.718 | 17.51 | 17.45 | 17.58 | 17.41 | 17.61 | 861,162 | 17.556 | 0.00% |
| 2016-11-22 | 0 | 26.65 | 26.55 | 26.70 | 26.60 | 26.70 | 272,000 | 7,247,000 | 26.643 | 17.51 | 17.45 | 17.54 | 17.48 | 17.54 | 413,959 | 17.507 | 0.19% |
| 2016-11-21 | 0 | 26.60 | 26.60 | 26.65 | 26.45 | 26.65 | 301,000 | 8,002,800 | 26.587 | 17.48 | 17.48 | 17.51 | 17.38 | 17.51 | 458,095 | 17.470 | 0.57% |
| 2016-11-18 | 0 | 26.45 | 26.45 | 26.50 | 26.35 | 26.50 | 393,000 | 10,405,750 | 26.478 | 17.38 | 17.38 | 17.41 | 17.31 | 17.41 | 598,110 | 17.398 | 0.00% |
| 2016-11-17 | 0 | 26.45 | 26.45 | 26.55 | 26.40 | 26.70 | 352,000 | 9,361,800 | 26.596 | 17.38 | 17.38 | 17.45 | 17.35 | 17.54 | 535,712 | 17.475 | -0.75% |
| 2016-11-16 | 0 | 26.65 | 26.40 | 26.65 | 26.25 | 26.65 | 220,000 | 5,832,700 | 26.512 | 17.51 | 17.35 | 17.51 | 17.25 | 17.51 | 334,820 | 17.420 | 1.33% |
| 2016-11-15 | 0 | 26.30 | 26.30 | 26.40 | 26.30 | 26.70 | 392,000 | 10,400,000 | 26.531 | 17.28 | 17.28 | 17.35 | 17.28 | 17.54 | 596,588 | 17.432 | -1.50% |
| 2016-11-14 | 0 | 26.70 | 26.60 | 26.70 | 26.40 | 26.90 | 436,000 | 11,605,286 | 26.618 | 17.54 | 17.48 | 17.54 | 17.35 | 17.68 | 663,552 | 17.490 | -0.56% |
| 2016-11-11 | 0 | 26.85 | 26.80 | 26.90 | 26.70 | 26.95 | 564,000 | 15,177,058 | 26.910 | 17.64 | 17.61 | 17.68 | 17.54 | 17.71 | 858,357 | 17.682 | -0.92% |
| 2016-11-10 | 0 | 27.10 | 27.05 | 27.10 | 26.75 | 27.10 | 296,000 | 7,993,500 | 27.005 | 17.81 | 17.77 | 17.81 | 17.58 | 17.81 | 450,485 | 17.744 | 1.88% |
| 2016-11-09 | 0 | 26.60 | 26.60 | 26.70 | 26.60 | 27.05 | 256,000 | 6,853,000 | 26.770 | 17.48 | 17.48 | 17.54 | 17.48 | 17.77 | 389,609 | 17.589 | -1.66% |
| 2016-11-08 | 0 | 27.05 | 26.90 | 27.05 | 26.90 | 27.30 | 104,000 | 2,815,500 | 27.072 | 17.77 | 17.68 | 17.77 | 17.68 | 17.94 | 158,279 | 17.788 | -0.55% |
| 2016-11-07 | 0 | 27.20 | 27.05 | 27.20 | 26.35 | 27.20 | 166,731 | 4,494,568 | 26.957 | 17.87 | 17.77 | 17.87 | 17.31 | 17.87 | 253,749 | 17.713 | 0.74% |
| 2016-11-04 | 0 | 27.00 | 26.85 | 27.00 | 26.85 | 27.15 | 186,000 | 5,011,232 | 26.942 | 17.74 | 17.64 | 17.74 | 17.64 | 17.84 | 283,075 | 17.703 | 0.00% |
| 2016-11-03 | 0 | 27.00 | 26.95 | 27.00 | 26.85 | 27.10 | 80,058 | 2,157,710 | 26.952 | 17.74 | 17.71 | 17.74 | 17.64 | 17.81 | 121,841 | 17.709 | -0.74% |
| 2016-11-02 | 0 | 27.20 | 27.15 | 27.20 | 27.00 | 27.25 | 266,000 | 7,226,600 | 27.168 | 17.87 | 17.84 | 17.87 | 17.74 | 17.91 | 404,828 | 17.851 | -0.18% |
| 2016-11-01 | 0 | 27.25 | 27.25 | 27.35 | 27.20 | 27.55 | 1,065,665 | 29,149,940 | 27.354 | 17.91 | 17.91 | 17.97 | 17.87 | 18.10 | 1,621,845 | 17.973 | -0.55% |
| 2016-10-31 | 0 | 27.40 | 27.20 | 27.40 | 27.20 | 27.55 | 362,000 | 9,901,000 | 27.351 | 18.00 | 17.87 | 18.00 | 17.87 | 18.10 | 550,931 | 17.971 | 0.37% |
| 2016-10-28 | 0 | 27.30 | 27.30 | 27.45 | 27.30 | 27.55 | 457,776 | 12,554,179 | 27.424 | 17.94 | 17.94 | 18.04 | 17.94 | 18.10 | 696,693 | 18.020 | -0.36% |
| 2016-10-27 | 0 | 27.40 | 27.35 | 27.40 | 27.30 | 27.70 | 130,000 | 3,562,500 | 27.404 | 18.00 | 17.97 | 18.00 | 17.94 | 18.20 | 197,848 | 18.006 | -0.72% |
| 2016-10-26 | 0 | 27.60 | 27.60 | 27.65 | 27.45 | 27.65 | 151,353 | 4,173,019 | 27.571 | 18.14 | 18.14 | 18.17 | 18.04 | 18.17 | 230,346 | 18.116 | -0.18% |
| 2016-10-25 | 0 | 27.65 | 27.60 | 27.65 | 27.55 | 27.75 | 66,000 | 1,825,000 | 27.652 | 18.17 | 18.14 | 18.17 | 18.10 | 18.23 | 100,446 | 18.169 | 0.00% |
| 2016-10-24 | 0 | 27.65 | 27.60 | 27.65 | 27.50 | 27.75 | 239,094 | 6,599,975 | 27.604 | 18.17 | 18.14 | 18.17 | 18.07 | 18.23 | 363,879 | 18.138 | 0.00% |
| 2016-10-20 | 0 | 27.65 | 27.55 | 27.65 | 27.20 | 27.90 | 342,371 | 9,436,846 | 27.563 | 18.17 | 18.10 | 18.17 | 17.87 | 18.33 | 521,058 | 18.111 | 1.28% |
| 2016-10-19 | 0 | 27.30 | 27.25 | 27.30 | 27.05 | 27.30 | 381,385 | 10,379,225 | 27.215 | 17.94 | 17.91 | 17.94 | 17.77 | 17.94 | 580,433 | 17.882 | 0.92% |
| 2016-10-18 | 0 | 27.05 | 27.00 | 27.05 | 26.95 | 27.10 | 590,000 | 15,943,888 | 27.024 | 17.77 | 17.74 | 17.77 | 17.71 | 17.81 | 897,926 | 17.756 | -0.18% |
| 2016-10-17 | 0 | 27.10 | 27.00 | 27.10 | 26.80 | 27.10 | 242,831 | 6,555,286 | 26.995 | 17.81 | 17.74 | 17.81 | 17.61 | 17.81 | 369,567 | 17.738 | 0.74% |
| 2016-10-14 | 0 | 26.90 | 26.85 | 26.90 | 26.60 | 26.95 | 276,000 | 7,409,200 | 26.845 | 17.68 | 17.64 | 17.68 | 17.48 | 17.71 | 420,047 | 17.639 | 0.19% |
| 2016-10-13 | 0 | 26.85 | 26.80 | 26.85 | 26.50 | 26.90 | 188,180 | 5,049,179 | 26.832 | 17.64 | 17.61 | 17.64 | 17.41 | 17.68 | 286,393 | 17.630 | -0.56% |
| 2016-10-12 | 0 | 27.00 | 26.95 | 27.00 | 26.85 | 27.05 | 141,257 | 3,811,901 | 26.986 | 17.74 | 17.71 | 17.74 | 17.64 | 17.77 | 214,980 | 17.731 | -0.37% |
| 2016-10-11 | 0 | 27.10 | 27.00 | 27.10 | 26.95 | 27.20 | 180,000 | 4,868,000 | 27.044 | 17.81 | 17.74 | 17.81 | 17.71 | 17.87 | 273,944 | 17.770 | 0.56% |
| 2016-10-07 | 0 | 26.95 | 26.90 | 26.95 | 26.70 | 27.05 | 106,193 | 2,860,311 | 26.935 | 17.71 | 17.68 | 17.71 | 17.54 | 17.77 | 161,616 | 17.698 | -0.92% |
| 2016-10-06 | 0 | 27.20 | 27.10 | 27.20 | 27.05 | 27.30 | 274,000 | 7,439,700 | 27.152 | 17.87 | 17.81 | 17.87 | 17.77 | 17.94 | 417,003 | 17.841 | -0.37% |
| 2016-10-05 | 0 | 27.30 | 27.25 | 27.30 | 26.60 | 27.60 | 505,089 | 13,760,234 | 27.243 | 17.94 | 17.91 | 17.94 | 17.48 | 18.14 | 768,700 | 17.901 | 1.87% |
| 2016-10-04 | 0 | 26.80 | 26.65 | 26.85 | 26.30 | 26.80 | 280,000 | 7,458,300 | 26.637 | 17.61 | 17.51 | 17.64 | 17.28 | 17.61 | 426,135 | 17.502 | 0.75% |
| 2016-10-03 | 0 | 26.60 | 26.45 | 26.65 | 26.00 | 26.65 | 400,504 | 10,596,507 | 26.458 | 17.48 | 17.38 | 17.51 | 17.08 | 17.51 | 609,531 | 17.385 | 3.10% |
| 2016-09-30 | 0 | 25.80 | 25.80 | 25.85 | 25.60 | 26.00 | 226,000 | 5,830,100 | 25.797 | 16.95 | 16.95 | 16.99 | 16.82 | 17.08 | 343,951 | 16.950 | -0.77% |
| 2016-09-29 | 0 | 26.00 | 25.85 | 26.00 | 25.85 | 26.00 | 82,000 | 2,125,300 | 25.918 | 17.08 | 16.99 | 17.08 | 16.99 | 17.08 | 124,797 | 17.030 | 0.58% |
| 2016-09-28 | 0 | 25.85 | 25.70 | 25.85 | 25.60 | 25.85 | 143,716 | 3,700,572 | 25.749 | 16.99 | 16.89 | 16.99 | 16.82 | 16.99 | 218,723 | 16.919 | 0.98% |
| 2016-09-27 | 0 | 25.60 | 25.40 | 25.60 | 24.80 | 25.60 | 496,000 | 12,501,650 | 25.205 | 16.82 | 16.69 | 16.82 | 16.30 | 16.82 | 754,867 | 16.561 | 2.20% |
| 2016-09-26 | 0 | 25.05 | 25.00 | 25.05 | 24.90 | 25.20 | 374,419 | 9,393,658 | 25.089 | 16.46 | 16.43 | 16.46 | 16.36 | 16.56 | 569,832 | 16.485 | 0.80% |
| 2016-09-23 | 0 | 24.85 | 24.85 | 24.95 | 24.75 | 25.15 | 874,180 | 21,829,051 | 24.971 | 16.33 | 16.33 | 16.39 | 16.26 | 16.53 | 1,330,423 | 16.408 | -1.00% |
| 2016-09-22 | 0 | 25.10 | 25.10 | 25.15 | 24.80 | 25.50 | 568,000 | 14,285,600 | 25.151 | 16.49 | 16.49 | 16.53 | 16.30 | 16.76 | 864,444 | 16.526 | -1.18% |
| 2016-09-21 | 0 | 25.40 | 25.40 | 25.45 | 25.30 | 25.50 | 148,371 | 3,766,942 | 25.389 | 16.69 | 16.69 | 16.72 | 16.62 | 16.76 | 225,807 | 16.682 | -0.20% |
| 2016-09-20 | 0 | 25.45 | 25.35 | 25.45 | 25.25 | 25.80 | 286,000 | 7,281,530 | 25.460 | 16.72 | 16.66 | 16.72 | 16.59 | 16.95 | 435,266 | 16.729 | -0.39% |
| 2016-09-19 | 0 | 25.55 | 25.55 | 25.60 | 25.35 | 25.85 | 170,448 | 4,358,241 | 25.569 | 16.79 | 16.79 | 16.82 | 16.66 | 16.99 | 259,406 | 16.801 | -0.58% |
| 2016-09-15 | 0 | 25.70 | 25.65 | 25.70 | 25.35 | 25.95 | 651,779 | 16,729,044 | 25.667 | 16.89 | 16.85 | 16.89 | 16.66 | 17.05 | 991,948 | 16.865 | 0.98% |
| 2016-09-14 | 0 | 25.45 | 25.45 | 25.50 | 25.40 | 25.95 | 492,000 | 12,594,800 | 25.599 | 16.72 | 16.72 | 16.76 | 16.69 | 17.05 | 748,779 | 16.820 | -2.30% |
| 2016-09-13 | 0 | 26.05 | 25.95 | 26.05 | 25.85 | 27.45 | 352,931 | 9,318,413 | 26.403 | 17.12 | 17.05 | 17.12 | 16.99 | 18.04 | 537,129 | 17.349 | -2.51% |
| 2016-09-12 | 0 | 27.70 | 27.70 | 27.75 | 27.25 | 28.15 | 558,360 | 15,465,026 | 27.697 | 17.56 | 17.56 | 17.59 | 17.27 | 17.84 | 880,940 | 17.555 | -1.60% |
| 2016-09-09 | 0 | 28.15 | 28.10 | 28.20 | 28.15 | 28.25 | 529,003 | 14,914,685 | 28.194 | 17.84 | 17.81 | 17.87 | 17.84 | 17.91 | 834,623 | 17.870 | 0.00% |
| 2016-09-08 | 0 | 28.15 | 28.10 | 28.15 | 28.05 | 28.20 | 480,000 | 13,505,750 | 28.137 | 17.84 | 17.81 | 17.84 | 17.78 | 17.87 | 757,309 | 17.834 | 0.18% |
| 2016-09-07 | 0 | 28.10 | 28.00 | 28.10 | 27.95 | 28.15 | 305,580 | 8,578,140 | 28.072 | 17.81 | 17.75 | 17.81 | 17.72 | 17.84 | 482,122 | 17.792 | 0.18% |
| 2016-09-06 | 0 | 28.05 | 28.05 | 28.10 | 27.50 | 28.30 | 523,434 | 14,645,455 | 27.980 | 17.78 | 17.78 | 17.81 | 17.43 | 17.94 | 825,836 | 17.734 | 1.81% |
| 2016-09-05 | 0 | 27.55 | 27.55 | 27.60 | 27.45 | 27.80 | 453,928 | 12,543,359 | 27.633 | 17.46 | 17.46 | 17.49 | 17.40 | 17.62 | 716,175 | 17.514 | -0.18% |
| 2016-09-02 | 0 | 27.60 | 27.35 | 27.60 | 27.10 | 27.60 | 1,066,633 | 29,245,796 | 27.419 | 17.49 | 17.34 | 17.49 | 17.18 | 17.49 | 1,682,856 | 17.379 | 1.47% |
| 2016-09-01 | 0 | 27.20 | 27.05 | 27.20 | 27.00 | 27.40 | 457,252 | 12,410,697 | 27.142 | 17.24 | 17.14 | 17.24 | 17.11 | 17.37 | 721,419 | 17.203 | 0.18% |
| 2016-08-31 | 0 | 27.15 | 27.15 | 27.30 | 27.05 | 27.35 | 416,000 | 11,338,200 | 27.255 | 17.21 | 17.21 | 17.30 | 17.14 | 17.34 | 656,335 | 17.275 | -0.37% |
| 2016-08-30 | 0 | 27.25 | 27.15 | 27.20 | 26.95 | 27.30 | 566,000 | 15,322,400 | 27.071 | 17.27 | 17.21 | 17.24 | 17.08 | 17.30 | 892,994 | 17.158 | 0.93% |
| 2016-08-29 | 0 | 27.00 | 26.95 | 27.00 | 26.95 | 27.30 | 194,000 | 5,266,300 | 27.146 | 17.11 | 17.08 | 17.11 | 17.08 | 17.30 | 306,079 | 17.206 | -1.10% |
| 2016-08-26 | 0 | 27.30 | 27.25 | 27.30 | 27.20 | 27.45 | 183,416 | 5,012,344 | 27.328 | 17.30 | 17.27 | 17.30 | 17.24 | 17.40 | 289,380 | 17.321 | -0.55% |
| 2016-08-25 | 0 | 27.45 | 27.25 | 27.45 | 27.00 | 27.55 | 228,000 | 6,227,400 | 27.313 | 17.40 | 17.27 | 17.40 | 17.11 | 17.46 | 359,722 | 17.312 | 1.29% |
| 2016-08-24 | 0 | 27.10 | 27.10 | 27.15 | 27.05 | 27.70 | 318,759 | 8,686,020 | 27.249 | 17.18 | 17.18 | 17.21 | 17.14 | 17.56 | 502,915 | 17.271 | -1.45% |
| 2016-08-23 | 0 | 27.50 | 27.40 | 27.50 | 27.30 | 27.50 | 151,094 | 4,140,592 | 27.404 | 17.43 | 17.37 | 17.43 | 17.30 | 17.43 | 238,385 | 17.369 | 0.73% |
| 2016-08-22 | 0 | 27.30 | 27.25 | 27.30 | 27.20 | 27.65 | 290,000 | 7,934,000 | 27.359 | 17.30 | 17.27 | 17.30 | 17.24 | 17.53 | 457,541 | 17.341 | -0.73% |
| 2016-08-19 | 0 | 27.50 | 27.45 | 27.50 | 27.20 | 27.70 | 338,371 | 9,298,717 | 27.481 | 17.43 | 17.40 | 17.43 | 17.24 | 17.56 | 533,857 | 17.418 | -0.18% |
| 2016-08-18 | 0 | 27.55 | 27.50 | 27.65 | 27.40 | 27.80 | 244,780 | 6,751,351 | 27.581 | 17.46 | 17.43 | 17.53 | 17.37 | 17.62 | 386,196 | 17.482 | -0.54% |
| 2016-08-17 | 0 | 27.70 | 27.60 | 27.70 | 27.60 | 27.75 | 571,087 | 15,795,420 | 27.659 | 17.56 | 17.49 | 17.56 | 17.49 | 17.59 | 901,020 | 17.531 | -0.54% |
| 2016-08-16 | 0 | 27.85 | 27.70 | 27.85 | 27.15 | 27.85 | 544,417 | 15,051,353 | 27.647 | 17.65 | 17.56 | 17.65 | 17.21 | 17.65 | 858,942 | 17.523 | 0.91% |
| 2016-08-15 | 0 | 27.60 | 27.60 | 27.65 | 26.50 | 27.60 | 1,146,753 | 31,287,912 | 27.284 | 17.49 | 17.49 | 17.53 | 16.80 | 17.49 | 1,809,264 | 17.293 | 4.15% |
| 2016-08-12 | 0 | 26.50 | 26.50 | 26.55 | 26.20 | 26.65 | 683,863 | 18,040,207 | 26.380 | 16.80 | 16.80 | 16.83 | 16.61 | 16.89 | 1,078,950 | 16.720 | 1.34% |
| 2016-08-11 | 0 | 26.15 | 26.10 | 26.15 | 25.90 | 26.35 | 878,373 | 22,904,890 | 26.076 | 16.57 | 16.54 | 16.57 | 16.42 | 16.70 | 1,385,833 | 16.528 | 0.58% |
| 2016-08-10 | 0 | 26.00 | 25.95 | 26.00 | 25.80 | 26.20 | 1,552,084 | 40,331,540 | 25.985 | 16.48 | 16.45 | 16.48 | 16.35 | 16.61 | 2,448,766 | 16.470 | -0.38% |
| 2016-08-09 | 0 | 26.10 | 26.10 | 26.15 | 26.00 | 26.30 | 312,870 | 8,178,611 | 26.141 | 16.54 | 16.54 | 16.57 | 16.48 | 16.67 | 493,624 | 16.569 | 0.38% |
| 2016-08-08 | 0 | 26.00 | 25.95 | 26.00 | 25.85 | 26.05 | 450,996 | 11,711,756 | 25.969 | 16.48 | 16.45 | 16.48 | 16.38 | 16.51 | 711,549 | 16.460 | -0.19% |
| 2016-08-05 | 0 | 26.05 | 26.05 | 26.15 | 26.00 | 26.20 | 784,336 | 20,450,114 | 26.073 | 16.51 | 16.51 | 16.57 | 16.48 | 16.61 | 1,237,469 | 16.526 | -0.38% |
| 2016-08-04 | 0 | 26.15 | 26.10 | 26.20 | 25.60 | 26.20 | 361,620 | 9,371,843 | 25.916 | 16.57 | 16.54 | 16.61 | 16.23 | 16.61 | 570,538 | 16.426 | 0.77% |
| 2016-08-03 | 0 | 25.95 | 25.90 | 25.95 | 25.75 | 26.00 | 570,165 | 14,783,101 | 25.928 | 16.45 | 16.42 | 16.45 | 16.32 | 16.48 | 899,565 | 16.434 | -0.76% |
| 2016-08-01 | 0 | 26.15 | 26.10 | 26.20 | 25.90 | 26.15 | 117,964 | 3,077,974 | 26.092 | 16.57 | 16.54 | 16.61 | 16.42 | 16.57 | 186,115 | 16.538 | 0.19% |
| 2016-07-29 | 0 | 26.10 | 26.00 | 26.10 | 26.00 | 26.35 | 558,400 | 14,564,950 | 26.083 | 16.54 | 16.48 | 16.54 | 16.48 | 16.70 | 881,003 | 16.532 | -1.51% |
| 2016-07-28 | 0 | 26.50 | 26.50 | 26.55 | 26.50 | 26.65 | 404,298 | 10,732,807 | 26.547 | 16.80 | 16.80 | 16.83 | 16.80 | 16.89 | 637,872 | 16.826 | -0.56% |
| 2016-07-27 | 0 | 26.65 | 26.65 | 26.70 | 26.45 | 26.75 | 384,000 | 10,239,400 | 26.665 | 16.89 | 16.89 | 16.92 | 16.76 | 16.95 | 605,847 | 16.901 | 0.38% |
| 2016-07-26 | 0 | 26.55 | 26.50 | 26.60 | 26.05 | 26.60 | 454,000 | 11,995,300 | 26.421 | 16.83 | 16.80 | 16.86 | 16.51 | 16.86 | 716,288 | 16.746 | 1.72% |
| 2016-07-25 | 0 | 26.10 | 26.05 | 26.10 | 25.75 | 26.30 | 496,000 | 12,921,500 | 26.051 | 16.54 | 16.51 | 16.54 | 16.32 | 16.67 | 782,553 | 16.512 | 1.36% |
| 2016-07-22 | 0 | 25.75 | 25.70 | 25.75 | 25.65 | 25.80 | 324,000 | 8,335,356 | 25.726 | 16.32 | 16.29 | 16.32 | 16.26 | 16.35 | 511,184 | 16.306 | -0.39% |
| 2016-07-21 | 0 | 25.85 | 25.75 | 25.85 | 25.75 | 25.85 | 242,082 | 6,242,936 | 25.789 | 16.38 | 16.32 | 16.38 | 16.32 | 16.38 | 381,939 | 16.345 | 0.00% |
| 2016-07-20 | 0 | 25.85 | 25.80 | 25.90 | 25.70 | 25.90 | 330,000 | 8,516,400 | 25.807 | 16.38 | 16.35 | 16.42 | 16.29 | 16.42 | 520,650 | 16.357 | 0.39% |
| 2016-07-19 | 0 | 25.75 | 25.70 | 25.75 | 25.65 | 25.95 | 174,000 | 4,477,000 | 25.730 | 16.32 | 16.29 | 16.32 | 16.26 | 16.45 | 274,525 | 16.308 | -0.77% |
| 2016-07-18 | 0 | 25.95 | 25.85 | 25.95 | 25.60 | 25.95 | 346,000 | 8,927,700 | 25.803 | 16.45 | 16.38 | 16.45 | 16.23 | 16.45 | 545,894 | 16.354 | 0.00% |
| 2016-07-15 | 0 | 25.95 | 25.90 | 25.95 | 25.50 | 25.95 | 382,000 | 9,831,500 | 25.737 | 16.45 | 16.42 | 16.45 | 16.16 | 16.45 | 602,692 | 16.313 | 0.78% |
| 2016-07-14 | 0 | 25.75 | 25.75 | 25.80 | 25.65 | 25.85 | 352,000 | 9,066,200 | 25.756 | 16.32 | 16.32 | 16.35 | 16.26 | 16.38 | 555,360 | 16.325 | 0.39% |
| 2016-07-13 | 0 | 25.65 | 25.65 | 25.75 | 25.65 | 25.95 | 270,000 | 6,950,800 | 25.744 | 16.26 | 16.26 | 16.32 | 16.26 | 16.45 | 425,986 | 16.317 | -0.39% |
| 2016-07-12 | 0 | 25.75 | 25.70 | 25.75 | 25.50 | 26.00 | 380,000 | 9,804,850 | 25.802 | 16.32 | 16.29 | 16.32 | 16.16 | 16.48 | 599,537 | 16.354 | 0.98% |
| 2016-07-11 | 0 | 25.50 | 25.45 | 25.50 | 24.90 | 25.50 | 392,000 | 9,940,800 | 25.359 | 16.16 | 16.13 | 16.16 | 15.78 | 16.16 | 618,469 | 16.073 | 2.41% |
| 2016-07-08 | 0 | 24.90 | 24.90 | 24.95 | 24.75 | 24.95 | 189,101 | 4,701,718 | 24.864 | 15.78 | 15.78 | 15.81 | 15.69 | 15.81 | 298,350 | 15.759 | -0.40% |
| 2016-07-07 | 0 | 25.00 | 24.90 | 25.05 | 24.80 | 25.05 | 161,000 | 4,012,950 | 24.925 | 15.85 | 15.78 | 15.88 | 15.72 | 15.88 | 254,014 | 15.798 | 0.00% |
| 2016-07-06 | 0 | 25.00 | 25.00 | 25.10 | 24.65 | 25.10 | 550,204 | 13,663,060 | 24.833 | 15.85 | 15.85 | 15.91 | 15.62 | 15.91 | 868,072 | 15.740 | 0.20% |
| 2016-07-05 | 0 | 24.95 | 24.90 | 24.95 | 24.75 | 25.00 | 463,000 | 11,550,000 | 24.946 | 15.81 | 15.78 | 15.81 | 15.69 | 15.85 | 730,488 | 15.811 | 0.81% |
| 2016-07-04 | 0 | 24.75 | 24.70 | 24.75 | 24.30 | 24.90 | 425,000 | 10,511,000 | 24.732 | 15.69 | 15.66 | 15.69 | 15.40 | 15.78 | 670,534 | 15.676 | 1.85% |
| 2016-06-30 | 0 | 24.30 | 24.25 | 24.30 | 24.15 | 24.30 | 393,000 | 9,520,450 | 24.225 | 15.40 | 15.37 | 15.40 | 15.31 | 15.40 | 620,047 | 15.354 | 0.83% |
| 2016-06-29 | 0 | 24.10 | 24.05 | 24.15 | 23.95 | 24.20 | 628,000 | 15,083,219 | 24.018 | 15.28 | 15.24 | 15.31 | 15.18 | 15.34 | 990,813 | 15.223 | 0.42% |
| 2016-06-28 | 0 | 24.00 | 24.00 | 24.05 | 23.65 | 24.05 | 547,000 | 13,085,200 | 23.922 | 15.21 | 15.21 | 15.24 | 14.99 | 15.24 | 863,017 | 15.162 | 0.21% |
| 2016-06-27 | 0 | 23.95 | 23.90 | 24.00 | 23.25 | 24.00 | 658,000 | 15,587,200 | 23.689 | 15.18 | 15.15 | 15.21 | 14.74 | 15.21 | 1,038,145 | 15.014 | 2.79% |
| 2016-06-24 | 0 | 23.30 | 23.10 | 23.30 | 22.70 | 23.30 | 1,220,536 | 28,202,115 | 23.106 | 14.77 | 14.64 | 14.77 | 14.39 | 14.77 | 1,925,673 | 14.645 | 0.43% |
| 2016-06-23 | 0 | 23.20 | 23.10 | 23.20 | 23.10 | 23.60 | 870,378 | 20,310,552 | 23.335 | 14.70 | 14.64 | 14.70 | 14.64 | 14.96 | 1,373,219 | 14.790 | -0.64% |
| 2016-06-22 | 0 | 23.35 | 23.30 | 23.45 | 22.60 | 23.45 | 3,181,923 | 73,255,154 | 23.022 | 14.80 | 14.77 | 14.86 | 14.32 | 14.86 | 5,020,208 | 14.592 | 3.09% |
| 2016-06-21 | 0 | 22.65 | 22.60 | 22.65 | 22.55 | 22.70 | 135,020 | 3,053,052 | 22.612 | 14.36 | 14.32 | 14.36 | 14.29 | 14.39 | 213,025 | 14.332 | 0.00% |
| 2016-06-20 | 0 | 22.65 | 22.55 | 22.60 | 22.40 | 22.70 | 234,000 | 5,287,800 | 22.597 | 14.36 | 14.29 | 14.32 | 14.20 | 14.39 | 369,188 | 14.323 | 1.80% |
| 2016-06-17 | 0 | 22.25 | 22.30 | 22.60 | 22.10 | 22.85 | 962,725 | 21,608,093 | 22.445 | 14.10 | 14.13 | 14.32 | 14.01 | 14.48 | 1,518,918 | 14.226 | -1.98% |
| 2016-06-16 | 0 | 22.70 | 22.65 | 22.70 | 22.65 | 22.75 | 160,159 | 3,633,777 | 22.689 | 14.39 | 14.36 | 14.39 | 14.36 | 14.42 | 252,687 | 14.381 | -0.22% |
| 2016-06-15 | 0 | 22.75 | 22.70 | 22.75 | 22.70 | 22.80 | 182,000 | 4,137,900 | 22.736 | 14.42 | 14.39 | 14.42 | 14.39 | 14.45 | 287,146 | 14.410 | 0.22% |
| 2016-06-14 | 0 | 22.70 | 22.65 | 22.70 | 22.55 | 22.80 | 376,000 | 8,539,250 | 22.711 | 14.39 | 14.36 | 14.39 | 14.29 | 14.45 | 593,226 | 14.395 | 0.00% |
| 2016-06-13 | 0 | 22.70 | 22.65 | 22.70 | 22.65 | 23.30 | 1,158,000 | 26,930,719 | 23.256 | 14.39 | 14.36 | 14.39 | 14.36 | 14.77 | 1,827,009 | 14.740 | -2.99% |
| 2016-06-10 | 0 | 23.40 | 23.35 | 23.45 | 23.10 | 23.50 | 450,351 | 10,513,473 | 23.345 | 14.83 | 14.80 | 14.86 | 14.64 | 14.89 | 710,531 | 14.797 | 0.65% |
| 2016-06-08 | 0 | 23.25 | 23.15 | 23.40 | 23.10 | 23.50 | 440,000 | 10,265,700 | 23.331 | 14.74 | 14.67 | 14.83 | 14.64 | 14.89 | 694,200 | 14.788 | -0.21% |
| 2016-06-07 | 0 | 23.30 | 23.20 | 23.30 | 23.10 | 23.50 | 765,425 | 17,678,858 | 23.097 | 14.77 | 14.70 | 14.77 | 14.64 | 14.89 | 1,207,632 | 14.639 | -0.43% |
| 2016-06-06 | 0 | 23.40 | 23.35 | 23.50 | 22.45 | 23.50 | 406,000 | 9,302,000 | 22.911 | 14.83 | 14.80 | 14.89 | 14.23 | 14.89 | 640,557 | 14.522 | 4.00% |
| 2016-06-03 | 0 | 22.50 | 22.45 | 22.65 | 22.45 | 22.65 | 328,241 | 7,396,543 | 22.534 | 14.26 | 14.23 | 14.36 | 14.23 | 14.36 | 517,875 | 14.282 | -0.22% |
| 2016-06-02 | 0 | 22.55 | 22.45 | 22.55 | 22.10 | 22.60 | 616,380 | 13,836,507 | 22.448 | 14.29 | 14.23 | 14.29 | 14.01 | 14.32 | 972,480 | 14.228 | 2.27% |
| 2016-06-01 | 0 | 22.05 | 22.00 | 22.20 | 21.70 | 22.55 | 576,700 | 12,659,250 | 21.951 | 13.98 | 13.94 | 14.07 | 13.75 | 14.29 | 909,876 | 13.913 | 1.85% |
| 2016-05-31 | 0 | 21.65 | 21.55 | 21.65 | 21.50 | 21.65 | 247,189 | 5,337,450 | 21.593 | 13.72 | 13.66 | 13.72 | 13.63 | 13.72 | 389,997 | 13.686 | 0.23% |
| 2016-05-30 | 0 | 21.60 | 21.60 | 21.65 | 21.55 | 21.65 | 62,003 | 1,340,765 | 21.624 | 13.69 | 13.69 | 13.72 | 13.66 | 13.72 | 97,824 | 13.706 | -0.23% |
| 2016-05-27 | 0 | 21.65 | 21.50 | 21.65 | 21.50 | 21.65 | 238,000 | 5,137,050 | 21.584 | 13.72 | 13.63 | 13.72 | 13.63 | 13.72 | 375,499 | 13.681 | 0.23% |
| 2016-05-26 | 0 | 21.60 | 21.55 | 21.65 | 21.50 | 21.65 | 185,527 | 4,002,538 | 21.574 | 13.69 | 13.66 | 13.72 | 13.63 | 13.72 | 292,711 | 13.674 | 0.47% |
| 2016-05-25 | 0 | 21.50 | 21.50 | 21.60 | 21.45 | 21.75 | 331,000 | 7,147,300 | 21.593 | 13.63 | 13.63 | 13.69 | 13.60 | 13.79 | 522,228 | 13.686 | -0.92% |
| 2016-05-24 | 0 | 21.70 | 21.65 | 21.70 | 21.65 | 21.70 | 164,000 | 3,554,900 | 21.676 | 13.75 | 13.72 | 13.75 | 13.72 | 13.75 | 258,747 | 13.739 | 0.23% |
| 2016-05-23 | 0 | 21.65 | 21.60 | 21.65 | 21.60 | 21.75 | 610,000 | 13,211,638 | 21.658 | 13.72 | 13.69 | 13.72 | 13.69 | 13.79 | 962,414 | 13.728 | 0.00% |
| 2016-05-20 | 0 | 21.65 | 21.60 | 21.65 | 21.60 | 21.70 | 860,000 | 18,614,430 | 21.645 | 13.72 | 13.69 | 13.72 | 13.69 | 13.75 | 1,356,846 | 13.719 | 0.00% |
| 2016-05-19 | 0 | 21.65 | 21.55 | 21.65 | 21.55 | 21.70 | 334,000 | 7,226,200 | 21.635 | 13.72 | 13.66 | 13.72 | 13.66 | 13.75 | 526,961 | 13.713 | 0.00% |
| 2016-05-18 | 0 | 21.65 | 21.65 | 21.70 | 21.60 | 21.75 | 248,052 | 5,367,665 | 21.639 | 13.72 | 13.72 | 13.75 | 13.69 | 13.79 | 391,358 | 13.715 | -0.69% |
| 2016-05-17 | 0 | 21.80 | 21.75 | 21.80 | 21.65 | 22.15 | 424,077 | 9,233,232 | 21.773 | 13.82 | 13.79 | 13.82 | 13.72 | 14.04 | 669,078 | 13.800 | -1.13% |
| 2016-05-16 | 0 | 22.05 | 22.00 | 22.10 | 22.00 | 22.45 | 206,000 | 4,570,200 | 22.185 | 13.98 | 13.94 | 14.01 | 13.94 | 14.23 | 325,012 | 14.062 | -1.34% |
| 2016-05-13 | 0 | 22.35 | 22.30 | 22.40 | 22.35 | 22.85 | 400,000 | 8,983,850 | 22.460 | 14.17 | 14.13 | 14.20 | 14.17 | 14.48 | 631,091 | 14.235 | -1.97% |
| 2016-05-12 | 0 | 22.80 | 22.65 | 22.80 | 22.65 | 22.85 | 118,000 | 2,679,600 | 22.708 | 14.45 | 14.36 | 14.45 | 14.36 | 14.48 | 186,172 | 14.393 | 0.66% |
| 2016-05-11 | 0 | 22.65 | 22.60 | 22.75 | 22.60 | 22.90 | 142,000 | 3,229,500 | 22.743 | 14.36 | 14.32 | 14.42 | 14.32 | 14.51 | 224,037 | 14.415 | -0.22% |
| 2016-05-10 | 0 | 22.70 | 22.60 | 22.70 | 22.60 | 22.95 | 188,500 | 4,276,525 | 22.687 | 14.39 | 14.32 | 14.39 | 14.32 | 14.55 | 297,402 | 14.380 | -0.66% |
| 2016-05-09 | 0 | 22.85 | 22.75 | 22.80 | 22.80 | 23.15 | 110,265 | 2,522,404 | 22.876 | 14.48 | 14.42 | 14.45 | 14.45 | 14.67 | 173,968 | 14.499 | -0.65% |
| 2016-05-06 | 0 | 23.00 | 22.90 | 23.00 | 22.75 | 23.35 | 586,000 | 13,527,200 | 23.084 | 14.58 | 14.51 | 14.58 | 14.42 | 14.80 | 924,548 | 14.631 | 0.00% |
| 2016-05-05 | 0 | 23.00 | 23.00 | 23.05 | 23.00 | 23.50 | 523,063 | 12,137,874 | 23.205 | 14.58 | 14.58 | 14.61 | 14.58 | 14.89 | 825,251 | 14.708 | -1.29% |
| 2016-05-04 | 0 | 23.30 | 23.25 | 23.35 | 23.25 | 23.40 | 110,000 | 2,566,200 | 23.329 | 14.77 | 14.74 | 14.80 | 14.74 | 14.83 | 173,550 | 14.787 | 0.22% |
| 2016-05-03 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.55 | 91,183 | 2,127,361 | 23.331 | 14.74 | 14.74 | 14.77 | 14.74 | 14.93 | 143,862 | 14.788 | -0.85% |
| 2016-04-29 | 0 | 23.45 | 23.30 | 23.40 | 23.20 | 23.45 | 124,531 | 2,903,756 | 23.318 | 14.86 | 14.77 | 14.83 | 14.70 | 14.86 | 196,476 | 14.779 | 0.21% |
| 2016-04-28 | 0 | 23.40 | 23.35 | 23.45 | 23.05 | 23.40 | 407,806 | 9,489,107 | 23.269 | 14.83 | 14.80 | 14.86 | 14.61 | 14.83 | 643,407 | 14.748 | 1.30% |
| 2016-04-27 | 0 | 23.10 | 23.10 | 23.25 | 23.10 | 23.20 | 28,000 | 648,200 | 23.150 | 14.64 | 14.64 | 14.74 | 14.64 | 14.70 | 44,176 | 14.673 | -0.43% |
| 2016-04-26 | 0 | 23.20 | 23.15 | 23.20 | 23.10 | 23.30 | 213,000 | 4,939,250 | 23.189 | 14.70 | 14.67 | 14.70 | 14.64 | 14.77 | 336,056 | 14.698 | 0.22% |
| 2016-04-25 | 0 | 23.15 | 23.05 | 23.15 | 23.05 | 23.35 | 162,000 | 3,751,200 | 23.156 | 14.67 | 14.61 | 14.67 | 14.61 | 14.80 | 255,592 | 14.677 | -0.86% |
| 2016-04-22 | 0 | 23.35 | 23.25 | 23.35 | 23.20 | 23.40 | 228,000 | 5,318,500 | 23.327 | 14.80 | 14.74 | 14.80 | 14.70 | 14.83 | 359,722 | 14.785 | -0.21% |
| 2016-04-21 | 0 | 23.40 | 23.35 | 23.40 | 23.30 | 23.50 | 255,520 | 5,981,472 | 23.409 | 14.83 | 14.80 | 14.83 | 14.77 | 14.89 | 403,141 | 14.837 | 0.00% |
| 2016-04-20 | 0 | 23.40 | 23.30 | 23.40 | 23.15 | 23.55 | 199,161 | 4,643,027 | 23.313 | 14.83 | 14.77 | 14.83 | 14.67 | 14.93 | 314,222 | 14.776 | -0.85% |
| 2016-04-19 | 0 | 23.60 | 23.55 | 23.70 | 23.45 | 23.85 | 460,000 | 10,873,238 | 23.637 | 14.96 | 14.93 | 15.02 | 14.86 | 15.12 | 725,755 | 14.982 | -0.63% |
| 2016-04-18 | 0 | 23.75 | 23.75 | 23.90 | 23.70 | 23.90 | 132,000 | 3,141,250 | 23.797 | 15.05 | 15.05 | 15.15 | 15.02 | 15.15 | 208,260 | 15.083 | -0.63% |
| 2016-04-15 | 0 | 23.90 | 23.85 | 23.90 | 23.85 | 24.05 | 231,060 | 5,520,541 | 23.892 | 15.15 | 15.12 | 15.15 | 15.12 | 15.24 | 364,550 | 15.143 | 0.00% |
| 2016-04-14 | 0 | 23.90 | 23.80 | 23.90 | 23.75 | 24.10 | 502,000 | 11,975,800 | 23.856 | 15.15 | 15.08 | 15.15 | 15.05 | 15.28 | 792,019 | 15.121 | -0.21% |
| 2016-04-13 | 0 | 23.95 | 23.90 | 24.00 | 23.75 | 24.00 | 384,806 | 9,210,141 | 23.935 | 15.18 | 15.15 | 15.21 | 15.05 | 15.21 | 607,119 | 15.170 | 0.84% |
| 2016-04-12 | 0 | 23.75 | 23.70 | 23.80 | 23.65 | 24.05 | 250,000 | 5,942,500 | 23.770 | 15.05 | 15.02 | 15.08 | 14.99 | 15.24 | 394,432 | 15.066 | -1.25% |
| 2016-04-11 | 0 | 24.05 | 24.05 | 24.15 | 24.00 | 24.35 | 189,000 | 4,566,800 | 24.163 | 15.24 | 15.24 | 15.31 | 15.21 | 15.43 | 298,191 | 15.315 | -0.21% |
| 2016-04-08 | 0 | 24.10 | 24.05 | 24.15 | 23.25 | 24.10 | 533,264 | 12,586,565 | 23.603 | 15.28 | 15.24 | 15.31 | 14.74 | 15.28 | 841,345 | 14.960 | 2.55% |
| 2016-04-07 | 0 | 23.50 | 23.40 | 23.55 | 23.00 | 23.60 | 185,967 | 4,342,832 | 23.353 | 14.89 | 14.83 | 14.93 | 14.58 | 14.96 | 293,405 | 14.801 | 2.17% |
| 2016-04-06 | 0 | 23.00 | 22.95 | 23.00 | 22.80 | 23.00 | 144,064 | 3,304,565 | 22.938 | 14.58 | 14.55 | 14.58 | 14.45 | 14.58 | 227,294 | 14.539 | 0.22% |
| 2016-04-05 | 0 | 22.95 | 22.75 | 23.00 | 22.60 | 23.00 | 812,704 | 18,493,363 | 22.755 | 14.55 | 14.42 | 14.58 | 14.32 | 14.58 | 1,282,226 | 14.423 | 1.10% |
| 2016-04-01 | 0 | 22.70 | 22.55 | 22.70 | 22.50 | 22.70 | 340,423 | 7,709,359 | 22.646 | 14.39 | 14.29 | 14.39 | 14.26 | 14.39 | 537,095 | 14.354 | 0.67% |
| 2016-03-31 | 0 | 22.55 | 22.45 | 22.55 | 22.45 | 22.90 | 157,554 | 3,547,613 | 22.517 | 14.29 | 14.23 | 14.29 | 14.23 | 14.51 | 248,577 | 14.272 | 0.00% |
| 2016-03-30 | 0 | 22.55 | 22.55 | 22.60 | 22.40 | 22.65 | 118,500 | 2,677,025 | 22.591 | 14.29 | 14.29 | 14.32 | 14.20 | 14.36 | 186,961 | 14.319 | 0.45% |
| 2016-03-29 | 0 | 22.45 | 22.45 | 22.55 | 22.45 | 22.70 | 285,360 | 6,440,708 | 22.570 | 14.23 | 14.23 | 14.29 | 14.23 | 14.39 | 450,220 | 14.306 | -0.88% |
| 2016-03-24 | 0 | 22.65 | 22.65 | 22.80 | 22.65 | 23.10 | 177,149 | 4,025,937 | 22.726 | 14.36 | 14.36 | 14.45 | 14.36 | 14.64 | 279,493 | 14.404 | -0.66% |
| 2016-03-23 | 0 | 22.80 | 22.80 | 22.85 | 22.65 | 23.20 | 248,967 | 5,678,702 | 22.809 | 14.45 | 14.45 | 14.48 | 14.36 | 14.70 | 392,802 | 14.457 | -0.44% |
| 2016-03-22 | 0 | 22.90 | 22.80 | 22.90 | 22.80 | 22.95 | 416,000 | 9,502,900 | 22.844 | 14.51 | 14.45 | 14.51 | 14.45 | 14.55 | 656,335 | 14.479 | 0.22% |
| 2016-03-21 | 0 | 22.85 | 22.85 | 22.90 | 22.85 | 23.20 | 542,000 | 12,444,000 | 22.959 | 14.48 | 14.48 | 14.51 | 14.48 | 14.70 | 855,128 | 14.552 | -0.65% |
| 2016-03-18 | 0 | 23.00 | 23.00 | 23.15 | 22.95 | 23.20 | 323,228 | 7,440,355 | 23.019 | 14.58 | 14.58 | 14.67 | 14.55 | 14.70 | 509,966 | 14.590 | -0.86% |
| 2016-03-17 | 0 | 23.20 | 23.20 | 23.25 | 23.10 | 23.50 | 384,000 | 8,935,850 | 23.270 | 14.70 | 14.70 | 14.74 | 14.64 | 14.89 | 605,847 | 14.749 | 0.87% |
| 2016-03-16 | 0 | 23.00 | 22.90 | 23.10 | 22.80 | 23.10 | 360,806 | 8,282,505 | 22.956 | 14.58 | 14.51 | 14.64 | 14.45 | 14.64 | 569,254 | 14.550 | 0.88% |
| 2016-03-15 | 0 | 22.80 | 22.70 | 22.95 | 22.70 | 22.80 | 232,000 | 5,276,450 | 22.743 | 14.45 | 14.39 | 14.55 | 14.39 | 14.45 | 366,033 | 14.415 | -0.22% |
| 2016-03-14 | 0 | 22.85 | 22.80 | 22.95 | 22.60 | 22.95 | 416,000 | 9,458,086 | 22.736 | 14.48 | 14.45 | 14.55 | 14.32 | 14.55 | 656,335 | 14.410 | 0.66% |
| 2016-03-11 | 0 | 22.70 | 22.70 | 22.90 | 22.60 | 22.90 | 380,352 | 8,618,598 | 22.660 | 14.39 | 14.39 | 14.51 | 14.32 | 14.51 | 600,092 | 14.362 | 0.00% |
| 2016-03-10 | 0 | 22.70 | 22.60 | 22.70 | 22.05 | 22.75 | 264,180 | 5,934,832 | 22.465 | 14.39 | 14.32 | 14.39 | 13.98 | 14.42 | 416,804 | 14.239 | 3.18% |
| 2016-03-09 | 0 | 22.00 | 21.95 | 22.00 | 21.65 | 22.15 | 228,000 | 4,990,257 | 21.887 | 13.94 | 13.91 | 13.94 | 13.72 | 14.04 | 359,722 | 13.873 | 0.92% |
| 2016-03-08 | 0 | 21.80 | 21.75 | 21.80 | 21.70 | 21.90 | 87,512 | 1,906,064 | 21.781 | 13.82 | 13.79 | 13.82 | 13.75 | 13.88 | 138,070 | 13.805 | 0.23% |
| 2016-03-07 | 0 | 21.75 | 21.75 | 21.85 | 21.65 | 21.95 | 94,240 | 2,058,018 | 21.838 | 13.79 | 13.79 | 13.85 | 13.72 | 13.91 | 148,685 | 13.841 | 0.23% |
| 2016-03-04 | 0 | 21.70 | 21.80 | 21.85 | 21.40 | 21.90 | 272,000 | 5,905,500 | 21.711 | 13.75 | 13.82 | 13.85 | 13.56 | 13.88 | 429,142 | 13.761 | 0.70% |
| 2016-03-03 | 0 | 21.55 | 21.50 | 21.60 | 21.45 | 21.65 | 98,068 | 2,111,272 | 21.529 | 13.66 | 13.63 | 13.69 | 13.60 | 13.72 | 154,725 | 13.645 | 0.47% |
| 2016-03-02 | 0 | 21.45 | 21.30 | 21.55 | 21.30 | 21.70 | 288,000 | 6,183,700 | 21.471 | 13.60 | 13.50 | 13.66 | 13.50 | 13.75 | 454,386 | 13.609 | 0.94% |
| 2016-03-01 | 0 | 21.25 | 21.15 | 21.25 | 21.15 | 21.40 | 34,000 | 722,300 | 21.244 | 13.47 | 13.41 | 13.47 | 13.41 | 13.56 | 53,643 | 13.465 | 0.71% |
| 2016-02-29 | 0 | 21.10 | 21.00 | 21.10 | 20.90 | 21.40 | 400,000 | 8,403,000 | 21.008 | 13.37 | 13.31 | 13.37 | 13.25 | 13.56 | 631,091 | 13.315 | -0.94% |
| 2016-02-26 | 0 | 21.30 | 21.20 | 21.35 | 21.10 | 21.45 | 144,000 | 3,048,920 | 21.173 | 13.50 | 13.44 | 13.53 | 13.37 | 13.60 | 227,193 | 13.420 | 0.71% |
| 2016-02-25 | 0 | 21.15 | 21.10 | 21.20 | 20.80 | 21.45 | 188,000 | 3,955,300 | 21.039 | 13.41 | 13.37 | 13.44 | 13.18 | 13.60 | 296,613 | 13.335 | -0.24% |
| 2016-02-24 | 0 | 21.20 | 21.15 | 21.25 | 21.00 | 21.20 | 434,935 | 9,182,171 | 21.112 | 13.44 | 13.41 | 13.47 | 13.31 | 13.44 | 686,209 | 13.381 | 0.95% |
| 2016-02-23 | 0 | 21.00 | 21.00 | 21.15 | 20.95 | 21.15 | 96,000 | 2,019,000 | 21.031 | 13.31 | 13.31 | 13.41 | 13.28 | 13.41 | 151,462 | 13.330 | 0.24% |
| 2016-02-22 | 0 | 20.95 | 20.80 | 21.00 | 20.65 | 20.95 | 182,000 | 3,783,000 | 20.786 | 13.28 | 13.18 | 13.31 | 13.09 | 13.28 | 287,146 | 13.174 | 1.21% |
| 2016-02-19 | 0 | 20.70 | 20.65 | 20.80 | 20.65 | 20.85 | 95,494 | 1,981,202 | 20.747 | 13.12 | 13.09 | 13.18 | 13.09 | 13.22 | 150,664 | 13.150 | -0.72% |
| 2016-02-18 | 0 | 20.85 | 20.80 | 20.85 | 20.50 | 20.95 | 397,062 | 8,247,927 | 20.772 | 13.22 | 13.18 | 13.22 | 12.99 | 13.28 | 626,456 | 13.166 | 1.46% |
| 2016-02-17 | 0 | 20.55 | 20.40 | 20.60 | 20.30 | 20.70 | 213,000 | 4,359,600 | 20.468 | 13.03 | 12.93 | 13.06 | 12.87 | 13.12 | 336,056 | 12.973 | 0.24% |
| 2016-02-16 | 0 | 20.50 | 20.40 | 20.50 | 20.15 | 20.60 | 239,806 | 4,895,511 | 20.414 | 12.99 | 12.93 | 12.99 | 12.77 | 13.06 | 378,349 | 12.939 | 1.49% |
| 2016-02-15 | 0 | 20.20 | 20.10 | 20.20 | 20.05 | 20.55 | 893,100 | 18,019,625 | 20.176 | 12.80 | 12.74 | 12.80 | 12.71 | 13.03 | 1,409,069 | 12.788 | -1.22% |
| 2016-02-12 | 0 | 20.45 | 20.45 | 20.50 | 20.40 | 20.65 | 350,377 | 7,177,462 | 20.485 | 12.96 | 12.96 | 12.99 | 12.93 | 13.09 | 552,799 | 12.984 | -0.97% |
| 2016-02-11 | 0 | 20.65 | 20.65 | 20.80 | 20.65 | 21.00 | 267,272 | 5,551,753 | 20.772 | 13.09 | 13.09 | 13.18 | 13.09 | 13.31 | 421,682 | 13.166 | -2.82% |
| 2016-02-05 | 0 | 21.25 | 21.25 | 21.30 | 21.10 | 21.45 | 96,131 | 2,038,713 | 21.208 | 13.47 | 13.47 | 13.50 | 13.37 | 13.60 | 151,669 | 13.442 | -0.93% |
| 2016-02-04 | 0 | 21.45 | 21.40 | 21.45 | 21.25 | 21.45 | 236,000 | 5,020,000 | 21.271 | 13.60 | 13.56 | 13.60 | 13.47 | 13.60 | 372,344 | 13.482 | 1.42% |
| 2016-02-03 | 0 | 21.15 | 21.10 | 21.30 | 21.05 | 21.30 | 577,094 | 12,210,524 | 21.159 | 13.41 | 13.37 | 13.50 | 13.34 | 13.50 | 910,497 | 13.411 | -0.70% |
| 2016-02-02 | 0 | 21.30 | 21.20 | 21.45 | 21.20 | 21.50 | 247,803 | 5,277,867 | 21.299 | 13.50 | 13.44 | 13.60 | 13.44 | 13.63 | 390,966 | 13.500 | 0.71% |
| 2016-02-01 | 0 | 21.15 | 21.15 | 21.20 | 21.05 | 21.35 | 490,000 | 10,376,050 | 21.176 | 13.41 | 13.41 | 13.44 | 13.34 | 13.53 | 773,087 | 13.422 | -0.47% |
| 2016-01-29 | 0 | 21.25 | 21.15 | 21.30 | 21.15 | 21.70 | 736,000 | 15,734,700 | 21.379 | 13.47 | 13.41 | 13.50 | 13.41 | 13.75 | 1,161,208 | 13.550 | -1.85% |
| 2016-01-28 | 0 | 21.65 | 21.55 | 21.65 | 21.55 | 22.00 | 178,000 | 3,865,600 | 21.717 | 13.72 | 13.66 | 13.72 | 13.66 | 13.94 | 280,836 | 13.765 | -1.59% |
| 2016-01-27 | 0 | 22.00 | 21.90 | 22.00 | 21.80 | 22.15 | 256,000 | 5,632,700 | 22.003 | 13.94 | 13.88 | 13.94 | 13.82 | 14.04 | 403,898 | 13.946 | 0.00% |
| 2016-01-26 | 0 | 22.00 | 21.85 | 22.00 | 21.80 | 22.20 | 284,000 | 6,240,800 | 21.975 | 13.94 | 13.85 | 13.94 | 13.82 | 14.07 | 448,075 | 13.928 | -1.79% |
| 2016-01-25 | 0 | 22.40 | 22.40 | 22.45 | 22.20 | 22.45 | 167,582 | 3,749,078 | 22.372 | 14.20 | 14.20 | 14.23 | 14.07 | 14.23 | 264,399 | 14.180 | 2.52% |
| 2016-01-22 | 0 | 21.85 | 21.85 | 21.90 | 21.70 | 22.15 | 190,000 | 4,160,650 | 21.898 | 13.85 | 13.85 | 13.88 | 13.75 | 14.04 | 299,768 | 13.880 | 1.16% |
| 2016-01-21 | 0 | 21.60 | 21.55 | 21.75 | 21.40 | 22.65 | 406,001 | 8,950,122 | 22.045 | 13.69 | 13.66 | 13.79 | 13.56 | 14.36 | 640,559 | 13.972 | -4.64% |
| 2016-01-20 | 0 | 22.65 | 22.60 | 22.65 | 22.40 | 22.70 | 222,121 | 5,012,034 | 22.564 | 14.36 | 14.32 | 14.36 | 14.20 | 14.39 | 350,446 | 14.302 | -0.44% |
| 2016-01-19 | 0 | 22.75 | 22.60 | 22.80 | 22.40 | 22.85 | 234,000 | 5,288,800 | 22.602 | 14.42 | 14.32 | 14.45 | 14.20 | 14.48 | 369,188 | 14.325 | 1.56% |
| 2016-01-18 | 0 | 22.40 | 22.30 | 22.40 | 22.20 | 22.80 | 1,098,900 | 24,931,546 | 22.688 | 14.20 | 14.13 | 14.20 | 14.07 | 14.45 | 1,733,765 | 14.380 | -1.97% |
| 2016-01-15 | 0 | 22.85 | 22.80 | 22.95 | 22.80 | 23.15 | 310,000 | 7,082,100 | 22.845 | 14.48 | 14.45 | 14.55 | 14.45 | 14.67 | 489,096 | 14.480 | -1.93% |
| 2016-01-14 | 0 | 23.30 | 23.20 | 23.30 | 22.60 | 23.30 | 270,000 | 6,250,450 | 23.150 | 14.77 | 14.70 | 14.77 | 14.32 | 14.77 | 425,986 | 14.673 | 1.97% |
| 2016-01-13 | 0 | 22.85 | 22.85 | 23.00 | 22.50 | 23.00 | 267,360 | 6,074,873 | 22.722 | 14.48 | 14.48 | 14.58 | 14.26 | 14.58 | 421,821 | 14.402 | 1.56% |
| 2016-01-12 | 0 | 22.50 | 22.50 | 22.60 | 22.35 | 22.75 | 175,820 | 3,965,836 | 22.556 | 14.26 | 14.26 | 14.32 | 14.17 | 14.42 | 277,396 | 14.297 | 0.45% |
| 2016-01-11 | 0 | 22.40 | 22.30 | 22.45 | 22.10 | 22.70 | 1,056,000 | 23,673,100 | 22.418 | 14.20 | 14.13 | 14.23 | 14.01 | 14.39 | 1,666,080 | 14.209 | -2.18% |
| 2016-01-08 | 0 | 22.90 | 22.85 | 22.90 | 22.60 | 22.95 | 304,235 | 6,946,022 | 22.831 | 14.51 | 14.48 | 14.51 | 14.32 | 14.55 | 480,000 | 14.471 | 0.22% |
| 2016-01-07 | 0 | 22.85 | 22.55 | 22.90 | 22.35 | 22.90 | 612,001 | 13,760,622 | 22.485 | 14.48 | 14.29 | 14.51 | 14.17 | 14.51 | 965,571 | 14.251 | 1.11% |
| 2016-01-06 | 0 | 22.60 | 22.45 | 22.60 | 22.35 | 22.60 | 538,066 | 12,077,278 | 22.446 | 14.32 | 14.23 | 14.32 | 14.17 | 14.32 | 848,922 | 14.227 | 0.00% |
| 2016-01-05 | 0 | 22.60 | 22.45 | 22.60 | 22.20 | 22.60 | 770,000 | 17,205,950 | 22.345 | 14.32 | 14.23 | 14.32 | 14.07 | 14.32 | 1,214,850 | 14.163 | 0.44% |
| 2016-01-04 | 0 | 22.50 | 22.40 | 22.50 | 22.40 | 22.85 | 303,381 | 6,836,720 | 22.535 | 14.26 | 14.20 | 14.26 | 14.20 | 14.48 | 478,653 | 14.283 | -1.10% |
| 2015-12-31 | 0 | 22.75 | 22.75 | 22.80 | 22.75 | 22.85 | 86,000 | 1,960,200 | 22.793 | 14.42 | 14.42 | 14.45 | 14.42 | 14.48 | 135,685 | 14.447 | 0.00% |
| 2015-12-30 | 0 | 22.75 | 22.75 | 22.80 | 22.70 | 22.80 | 96,967 | 2,207,057 | 22.761 | 14.42 | 14.42 | 14.45 | 14.39 | 14.45 | 152,988 | 14.426 | 0.00% |
| 2015-12-29 | 0 | 22.75 | 22.70 | 22.75 | 22.60 | 22.80 | 147,300 | 3,345,878 | 22.715 | 14.42 | 14.39 | 14.42 | 14.32 | 14.45 | 232,399 | 14.397 | 0.00% |
| 2015-12-28 | 0 | 22.75 | 22.70 | 22.75 | 22.70 | 22.85 | 114,400 | 2,601,600 | 22.741 | 14.42 | 14.39 | 14.42 | 14.39 | 14.48 | 180,492 | 14.414 | 0.00% |
| 2015-12-24 | 0 | 22.75 | 22.70 | 22.80 | 22.65 | 22.85 | 96,720 | 2,201,016 | 22.757 | 14.42 | 14.39 | 14.45 | 14.36 | 14.48 | 152,598 | 14.424 | 0.66% |
| 2015-12-23 | 0 | 22.60 | 22.55 | 22.60 | 22.45 | 22.65 | 490,000 | 11,030,300 | 22.511 | 14.32 | 14.29 | 14.32 | 14.23 | 14.36 | 773,087 | 14.268 | 0.44% |
| 2015-12-22 | 0 | 22.50 | 22.45 | 22.50 | 22.35 | 22.55 | 420,800 | 9,427,170 | 22.403 | 14.26 | 14.23 | 14.26 | 14.17 | 14.29 | 663,908 | 14.200 | 0.00% |
| 2015-12-21 | 0 | 22.50 | 22.40 | 22.55 | 22.30 | 22.60 | 172,982 | 3,873,693 | 22.394 | 14.26 | 14.20 | 14.29 | 14.13 | 14.32 | 272,918 | 14.194 | -0.22% |
| 2015-12-18 | 0 | 22.55 | 22.35 | 22.60 | 22.25 | 22.70 | 2,278,229 | 50,931,991 | 22.356 | 14.29 | 14.17 | 14.32 | 14.10 | 14.39 | 3,594,425 | 14.170 | 1.35% |
| 2015-12-17 | 0 | 22.25 | 22.25 | 22.30 | 22.25 | 22.60 | 446,055 | 9,953,112 | 22.314 | 14.10 | 14.10 | 14.13 | 14.10 | 14.32 | 703,753 | 14.143 | 0.00% |
| 2015-12-16 | 0 | 22.25 | 22.25 | 22.30 | 22.20 | 22.55 | 521,946 | 11,682,440 | 22.382 | 14.10 | 14.10 | 14.13 | 14.07 | 14.29 | 823,489 | 14.187 | 0.00% |
| 2015-12-15 | 0 | 22.25 | 22.20 | 22.30 | 22.20 | 22.85 | 531,738 | 11,945,736 | 22.465 | 14.10 | 14.07 | 14.13 | 14.07 | 14.48 | 838,938 | 14.239 | -2.63% |
| 2015-12-14 | 0 | 22.85 | 22.75 | 22.85 | 22.65 | 23.50 | 1,320,490 | 30,116,394 | 22.807 | 14.48 | 14.42 | 14.48 | 14.36 | 14.89 | 2,083,374 | 14.456 | -2.23% |
| 2015-12-11 | 0 | 23.55 | 23.50 | 23.55 | 23.40 | 24.15 | 1,078,000 | 25,644,785 | 23.789 | 14.81 | 14.78 | 14.81 | 14.72 | 15.19 | 1,713,890 | 14.963 | -2.28% |
| 2015-12-10 | 0 | 24.10 | 24.00 | 24.10 | 24.00 | 24.35 | 432,158 | 10,438,674 | 24.155 | 15.16 | 15.10 | 15.16 | 15.10 | 15.32 | 687,079 | 15.193 | -0.82% |
| 2015-12-09 | 0 | 24.30 | 24.25 | 24.30 | 24.25 | 24.40 | 598,000 | 14,541,000 | 24.316 | 15.28 | 15.25 | 15.28 | 15.25 | 15.35 | 950,748 | 15.294 | -0.61% |
| 2015-12-08 | 0 | 24.45 | 24.40 | 24.45 | 24.05 | 24.55 | 619,970 | 15,062,658 | 24.296 | 15.38 | 15.35 | 15.38 | 15.13 | 15.44 | 985,678 | 15.282 | 0.00% |
| 2015-12-07 | 0 | 24.45 | 24.40 | 24.45 | 24.00 | 24.60 | 378,217 | 9,199,562 | 24.324 | 15.38 | 15.35 | 15.38 | 15.10 | 15.47 | 601,319 | 15.299 | 1.88% |
| 2015-12-04 | 0 | 24.00 | 24.00 | 24.15 | 23.80 | 24.25 | 1,540,000 | 36,757,643 | 23.869 | 15.10 | 15.10 | 15.19 | 14.97 | 15.25 | 2,448,415 | 15.013 | -0.83% |
| 2015-12-03 | 0 | 24.20 | 24.15 | 24.20 | 24.15 | 24.90 | 1,188,870 | 29,079,462 | 24.460 | 15.22 | 15.19 | 15.22 | 15.19 | 15.66 | 1,890,160 | 15.385 | -2.81% |
| 2015-12-02 | 0 | 24.90 | 24.80 | 24.95 | 24.40 | 25.05 | 577,920 | 14,283,224 | 24.715 | 15.66 | 15.60 | 15.69 | 15.35 | 15.76 | 918,823 | 15.545 | -1.19% |
| 2015-12-01 | 0 | 25.20 | 25.10 | 25.20 | 25.05 | 25.50 | 2,164,380 | 54,913,113 | 25.371 | 15.85 | 15.79 | 15.85 | 15.76 | 16.04 | 3,441,104 | 15.958 | -1.37% |
| 2015-11-30 | 0 | 25.55 | 25.50 | 25.55 | 25.35 | 26.90 | 475,020 | 12,347,624 | 25.994 | 16.07 | 16.04 | 16.07 | 15.94 | 16.92 | 755,225 | 16.350 | -5.37% |
| 2015-11-27 | 0 | 27.00 | 26.70 | 27.00 | 26.50 | 27.10 | 500,806 | 13,424,317 | 26.805 | 16.98 | 16.79 | 16.98 | 16.67 | 17.05 | 796,221 | 16.860 | 2.27% |
| 2015-11-26 | 0 | 26.40 | 26.30 | 26.60 | 25.60 | 26.60 | 511,305 | 13,314,095 | 26.039 | 16.61 | 16.54 | 16.73 | 16.10 | 16.73 | 812,913 | 16.378 | 2.13% |
| 2015-11-25 | 0 | 25.85 | 25.65 | 25.85 | 25.50 | 25.90 | 359,970 | 9,254,538 | 25.709 | 16.26 | 16.13 | 16.26 | 16.04 | 16.29 | 572,309 | 16.171 | 0.98% |
| 2015-11-24 | 0 | 25.60 | 25.60 | 25.65 | 25.60 | 25.75 | 484,000 | 12,425,950 | 25.673 | 16.10 | 16.10 | 16.13 | 16.10 | 16.20 | 769,502 | 16.148 | -0.97% |
| 2015-11-23 | 0 | 25.85 | 25.75 | 25.85 | 25.80 | 26.00 | 254,226 | 6,576,376 | 25.868 | 16.26 | 16.20 | 16.26 | 16.23 | 16.35 | 404,189 | 16.271 | -0.19% |
| 2015-11-20 | 0 | 25.90 | 25.75 | 25.90 | 25.75 | 25.90 | 82,000 | 2,116,800 | 25.815 | 16.29 | 16.20 | 16.29 | 16.20 | 16.29 | 130,370 | 16.237 | 0.78% |
| 2015-11-19 | 0 | 25.70 | 25.65 | 25.70 | 25.65 | 25.80 | 690,000 | 17,718,400 | 25.679 | 16.16 | 16.13 | 16.16 | 16.13 | 16.23 | 1,097,017 | 16.151 | 0.00% |
| 2015-11-18 | 0 | 25.70 | 25.70 | 25.75 | 25.70 | 25.85 | 82,000 | 2,114,000 | 25.780 | 16.16 | 16.16 | 16.20 | 16.16 | 16.26 | 130,370 | 16.215 | -1.15% |
| 2015-11-17 | 0 | 26.00 | 25.90 | 26.00 | 25.90 | 26.15 | 66,000 | 1,717,250 | 26.019 | 16.35 | 16.29 | 16.35 | 16.29 | 16.45 | 104,932 | 16.365 | 0.97% |
| 2015-11-16 | 0 | 25.75 | 25.70 | 25.90 | 25.65 | 25.90 | 648,705 | 16,732,748 | 25.794 | 16.20 | 16.16 | 16.29 | 16.13 | 16.29 | 1,031,363 | 16.224 | -1.15% |
| 2015-11-13 | 0 | 26.05 | 26.00 | 26.10 | 26.00 | 26.20 | 182,000 | 4,742,300 | 26.057 | 16.38 | 16.35 | 16.42 | 16.35 | 16.48 | 289,358 | 16.389 | 0.00% |
| 2015-11-12 | 0 | 26.05 | 26.05 | 26.10 | 26.00 | 26.25 | 214,000 | 5,580,600 | 26.078 | 16.38 | 16.38 | 16.42 | 16.35 | 16.51 | 340,234 | 16.402 | -0.57% |
| 2015-11-11 | 0 | 26.20 | 26.20 | 26.30 | 26.05 | 26.30 | 160,000 | 4,192,400 | 26.203 | 16.48 | 16.48 | 16.54 | 16.38 | 16.54 | 254,381 | 16.481 | 0.58% |
| 2015-11-10 | 0 | 26.05 | 26.10 | 26.20 | 26.00 | 26.45 | 376,000 | 9,819,200 | 26.115 | 16.38 | 16.42 | 16.48 | 16.35 | 16.64 | 597,795 | 16.426 | -1.51% |
| 2015-11-09 | 0 | 26.45 | 26.40 | 26.55 | 26.10 | 26.50 | 552,000 | 14,443,500 | 26.166 | 16.64 | 16.61 | 16.70 | 16.42 | 16.67 | 877,614 | 16.458 | 0.38% |
| 2015-11-06 | 0 | 26.35 | 26.25 | 26.40 | 26.25 | 26.45 | 234,387 | 6,190,924 | 26.413 | 16.57 | 16.51 | 16.61 | 16.51 | 16.64 | 372,647 | 16.613 | -0.19% |
| 2015-11-05 | 0 | 26.40 | 26.40 | 26.55 | 26.35 | 27.05 | 231,061 | 6,150,553 | 26.619 | 16.61 | 16.61 | 16.70 | 16.57 | 17.01 | 367,359 | 16.743 | -0.94% |
| 2015-11-04 | 0 | 26.65 | 26.65 | 26.95 | 26.65 | 27.00 | 255,071 | 6,834,863 | 26.796 | 16.76 | 16.76 | 16.95 | 16.76 | 16.98 | 405,532 | 16.854 | -0.56% |
| 2015-11-03 | 0 | 26.80 | 26.70 | 26.90 | 26.25 | 26.90 | 205,920 | 5,488,092 | 26.652 | 16.86 | 16.79 | 16.92 | 16.51 | 16.92 | 327,388 | 16.763 | 2.68% |
| 2015-11-02 | 0 | 26.10 | 26.10 | 26.20 | 26.05 | 26.20 | 319,161 | 8,336,469 | 26.120 | 16.42 | 16.42 | 16.48 | 16.38 | 16.48 | 507,428 | 16.429 | -0.57% |
| 2015-10-30 | 0 | 26.25 | 26.15 | 26.25 | 26.15 | 26.80 | 118,000 | 3,107,300 | 26.333 | 16.51 | 16.45 | 16.51 | 16.45 | 16.86 | 187,606 | 16.563 | -0.57% |
| 2015-10-29 | 0 | 26.40 | 26.30 | 26.45 | 26.30 | 26.60 | 112,000 | 2,958,300 | 26.413 | 16.61 | 16.54 | 16.64 | 16.54 | 16.73 | 178,067 | 16.613 | 0.00% |
| 2015-10-28 | 0 | 26.40 | 26.35 | 26.40 | 26.30 | 26.40 | 90,000 | 2,372,300 | 26.359 | 16.61 | 16.57 | 16.61 | 16.54 | 16.61 | 143,089 | 16.579 | -0.19% |
| 2015-10-27 | 0 | 26.45 | 26.40 | 26.50 | 26.35 | 26.50 | 114,100 | 3,015,720 | 26.430 | 16.64 | 16.61 | 16.67 | 16.57 | 16.67 | 181,405 | 16.624 | -0.19% |
| 2015-10-26 | 0 | 26.50 | 26.45 | 26.50 | 26.40 | 26.70 | 156,000 | 4,127,500 | 26.458 | 16.67 | 16.64 | 16.67 | 16.61 | 16.79 | 248,021 | 16.642 | -0.75% |
| 2015-10-23 | 0 | 26.70 | 26.55 | 26.70 | 26.50 | 26.85 | 142,340 | 3,791,202 | 26.635 | 16.79 | 16.70 | 16.79 | 16.67 | 16.89 | 226,303 | 16.753 | 0.75% |
| 2015-10-22 | 0 | 26.50 | 26.40 | 26.50 | 26.40 | 26.55 | 474,000 | 12,563,550 | 26.505 | 16.67 | 16.61 | 16.67 | 16.61 | 16.70 | 753,603 | 16.671 | -0.19% |
| 2015-10-20 | 0 | 26.55 | 26.55 | 26.65 | 26.50 | 26.85 | 250,806 | 6,706,927 | 26.741 | 16.70 | 16.70 | 16.76 | 16.67 | 16.89 | 398,751 | 16.820 | -1.67% |
| 2015-10-19 | 0 | 27.00 | 26.95 | 27.00 | 26.90 | 27.05 | 310,055 | 8,325,337 | 26.851 | 16.98 | 16.95 | 16.98 | 16.92 | 17.01 | 492,950 | 16.889 | 0.75% |
| 2015-10-16 | 0 | 26.80 | 26.75 | 26.80 | 26.50 | 26.90 | 110,000 | 2,945,900 | 26.781 | 16.86 | 16.83 | 16.86 | 16.67 | 16.92 | 174,887 | 16.845 | -0.19% |
| 2015-10-15 | 0 | 26.85 | 26.80 | 27.15 | 26.10 | 27.30 | 634,994 | 17,061,962 | 26.869 | 16.89 | 16.86 | 17.08 | 16.42 | 17.17 | 1,009,564 | 16.900 | 1.70% |
| 2015-10-14 | 0 | 26.40 | 26.20 | 26.40 | 25.95 | 26.40 | 183,500 | 4,806,125 | 26.191 | 16.61 | 16.48 | 16.61 | 16.32 | 16.61 | 291,743 | 16.474 | 1.15% |
| 2015-10-13 | 0 | 26.10 | 26.05 | 26.15 | 26.00 | 26.40 | 469,006 | 12,267,368 | 26.156 | 16.42 | 16.38 | 16.45 | 16.35 | 16.61 | 745,663 | 16.452 | -0.95% |
| 2015-10-12 | 0 | 26.35 | 26.10 | 26.35 | 26.00 | 26.50 | 330,322 | 8,683,272 | 26.287 | 16.57 | 16.42 | 16.57 | 16.35 | 16.67 | 525,172 | 16.534 | 0.76% |
| 2015-10-09 | 0 | 26.15 | 26.10 | 26.20 | 26.05 | 26.50 | 164,000 | 4,294,900 | 26.188 | 16.45 | 16.42 | 16.48 | 16.38 | 16.67 | 260,740 | 16.472 | -0.57% |
| 2015-10-08 | 0 | 26.30 | 26.20 | 26.30 | 26.10 | 26.40 | 270,334 | 7,099,267 | 26.261 | 16.54 | 16.48 | 16.54 | 16.42 | 16.61 | 429,799 | 16.518 | 0.00% |
| 2015-10-07 | 0 | 26.30 | 26.25 | 26.35 | 26.15 | 26.50 | 106,000 | 2,789,800 | 26.319 | 16.54 | 16.51 | 16.57 | 16.45 | 16.67 | 168,527 | 16.554 | -0.19% |
| 2015-10-06 | 0 | 26.35 | 26.35 | 26.40 | 26.15 | 26.45 | 112,056 | 2,947,070 | 26.300 | 16.57 | 16.57 | 16.61 | 16.45 | 16.64 | 178,156 | 16.542 | 0.57% |
| 2015-10-05 | 0 | 26.20 | 26.20 | 26.30 | 26.00 | 26.45 | 138,284 | 3,622,122 | 26.193 | 16.48 | 16.48 | 16.54 | 16.35 | 16.64 | 219,855 | 16.475 | 0.58% |
| 2015-10-02 | 0 | 26.05 | 26.05 | 26.20 | 25.95 | 26.30 | 168,069 | 4,402,194 | 26.193 | 16.38 | 16.38 | 16.48 | 16.32 | 16.54 | 267,209 | 16.475 | 0.58% |
| 2015-09-30 | 0 | 25.90 | 25.80 | 26.00 | 25.80 | 26.75 | 818,261 | 21,360,820 | 26.105 | 16.29 | 16.23 | 16.35 | 16.23 | 16.83 | 1,300,936 | 16.420 | -1.52% |
| 2015-09-29 | 0 | 26.30 | 26.10 | 26.30 | 25.35 | 26.35 | 404,362 | 10,451,317 | 25.846 | 16.54 | 16.42 | 16.54 | 15.94 | 16.57 | 642,887 | 16.257 | 1.94% |
| 2015-09-25 | 0 | 25.80 | 25.80 | 26.00 | 25.55 | 26.00 | 180,870 | 4,670,422 | 25.822 | 16.23 | 16.23 | 16.35 | 16.07 | 16.35 | 287,562 | 16.241 | -0.19% |
| 2015-09-24 | 0 | 25.85 | 25.80 | 26.05 | 25.45 | 26.10 | 503,906 | 13,033,496 | 25.865 | 16.26 | 16.23 | 16.38 | 16.01 | 16.42 | 801,150 | 16.268 | 0.98% |
| 2015-09-23 | 0 | 25.60 | 25.50 | 25.60 | 25.45 | 26.75 | 1,450,030 | 37,598,240 | 25.929 | 16.10 | 16.04 | 16.10 | 16.01 | 16.83 | 2,305,373 | 16.309 | -5.01% |
| 2015-09-22 | 0 | 26.95 | 26.80 | 26.95 | 26.10 | 27.00 | 593,564 | 15,815,084 | 26.644 | 16.95 | 16.86 | 16.95 | 16.42 | 16.98 | 943,695 | 16.759 | 3.26% |
| 2015-09-21 | 0 | 26.10 | 26.05 | 26.15 | 25.90 | 26.20 | 210,300 | 5,487,345 | 26.093 | 16.42 | 16.38 | 16.45 | 16.29 | 16.48 | 334,352 | 16.412 | -0.19% |
| 2015-09-18 | 0 | 26.15 | 26.15 | 26.20 | 26.05 | 26.20 | 657,000 | 17,191,400 | 26.167 | 16.45 | 16.45 | 16.48 | 16.38 | 16.48 | 1,044,551 | 16.458 | 0.00% |
| 2015-09-17 | 0 | 26.15 | 26.05 | 26.15 | 25.90 | 26.20 | 418,000 | 10,893,900 | 26.062 | 16.45 | 16.38 | 16.45 | 16.29 | 16.48 | 664,570 | 16.392 | 0.19% |
| 2015-09-16 | 0 | 26.10 | 26.05 | 26.10 | 24.95 | 26.30 | 772,000 | 20,017,550 | 25.929 | 16.42 | 16.38 | 16.42 | 15.69 | 16.54 | 1,227,387 | 16.309 | 3.78% |
| 2015-09-15 | 0 | 25.15 | 25.10 | 25.25 | 24.95 | 25.30 | 486,000 | 12,209,800 | 25.123 | 15.82 | 15.79 | 15.88 | 15.69 | 15.91 | 772,681 | 15.802 | 0.40% |
| 2015-09-14 | 0 | 25.05 | 24.95 | 25.05 | 24.90 | 25.30 | 118,000 | 2,955,800 | 25.049 | 15.76 | 15.69 | 15.76 | 15.66 | 15.91 | 187,606 | 15.755 | -0.16% |
| 2015-09-11 | 0 | 25.70 | 25.55 | 25.75 | 25.25 | 25.80 | 231,331 | 5,922,999 | 25.604 | 15.78 | 15.69 | 15.81 | 15.50 | 15.84 | 376,730 | 15.722 | 0.59% |
| 2015-09-10 | 0 | 25.55 | 25.40 | 25.55 | 25.20 | 25.70 | 124,967 | 3,183,023 | 25.471 | 15.69 | 15.60 | 15.69 | 15.47 | 15.78 | 203,513 | 15.640 | -0.58% |
| 2015-09-09 | 0 | 25.70 | 25.65 | 25.75 | 25.00 | 25.75 | 307,100 | 7,804,348 | 25.413 | 15.78 | 15.75 | 15.81 | 15.35 | 15.81 | 500,123 | 15.605 | 3.01% |
| 2015-09-08 | 0 | 24.95 | 24.85 | 24.95 | 24.40 | 24.95 | 360,356 | 8,877,225 | 24.635 | 15.32 | 15.26 | 15.32 | 14.98 | 15.32 | 586,852 | 15.127 | 2.46% |
| 2015-09-07 | 0 | 24.35 | 24.25 | 24.35 | 24.20 | 24.70 | 460,000 | 11,197,130 | 24.342 | 14.95 | 14.89 | 14.95 | 14.86 | 15.17 | 749,125 | 14.947 | -0.20% |
| 2015-09-04 | 0 | 24.40 | 24.30 | 24.40 | 24.10 | 24.70 | 924,732 | 22,551,756 | 24.387 | 14.98 | 14.92 | 14.98 | 14.80 | 15.17 | 1,505,957 | 14.975 | 1.24% |
| 2015-09-02 | 0 | 24.10 | 24.05 | 24.10 | 24.05 | 24.40 | 362,000 | 8,727,800 | 24.110 | 14.80 | 14.77 | 14.80 | 14.77 | 14.98 | 589,529 | 14.805 | -1.23% |
| 2015-09-01 | 0 | 24.40 | 24.35 | 24.45 | 24.40 | 24.70 | 455,000 | 11,123,450 | 24.447 | 14.98 | 14.95 | 15.01 | 14.98 | 15.17 | 740,983 | 15.012 | -1.01% |
| 2015-08-31 | 0 | 24.65 | 24.60 | 24.70 | 24.60 | 24.85 | 526,806 | 13,007,627 | 24.691 | 15.14 | 15.11 | 15.17 | 15.11 | 15.26 | 857,921 | 15.162 | -0.60% |
| 2015-08-28 | 0 | 24.80 | 24.75 | 24.85 | 24.65 | 24.90 | 1,628,806 | 40,419,406 | 24.815 | 15.23 | 15.20 | 15.26 | 15.14 | 15.29 | 2,652,565 | 15.238 | 1.43% |
| 2015-08-27 | 0 | 24.45 | 24.40 | 24.50 | 24.20 | 24.65 | 1,752,941 | 42,908,732 | 24.478 | 15.01 | 14.98 | 15.04 | 14.86 | 15.14 | 2,854,723 | 15.031 | 0.82% |
| 2015-08-26 | 0 | 24.25 | 24.10 | 24.25 | 24.10 | 24.80 | 1,785,000 | 43,515,550 | 24.378 | 14.89 | 14.80 | 14.89 | 14.80 | 15.23 | 2,906,932 | 14.970 | 0.00% |
| 2015-08-25 | 0 | 24.25 | 24.25 | 24.30 | 24.15 | 24.65 | 1,477,552 | 36,017,558 | 24.377 | 14.89 | 14.89 | 14.92 | 14.83 | 15.14 | 2,406,243 | 14.968 | -1.62% |
| 2015-08-24 | 0 | 24.65 | 24.60 | 24.65 | 24.50 | 25.00 | 622,000 | 15,386,200 | 24.737 | 15.14 | 15.11 | 15.14 | 15.04 | 15.35 | 1,012,948 | 15.190 | -1.99% |
| 2015-08-21 | 0 | 25.15 | 25.15 | 25.35 | 24.90 | 25.70 | 1,112,100 | 27,949,190 | 25.132 | 15.44 | 15.44 | 15.57 | 15.29 | 15.78 | 1,811,092 | 15.432 | 0.40% |
| 2015-08-20 | 0 | 25.05 | 25.05 | 25.15 | 24.85 | 25.45 | 2,342,000 | 58,495,645 | 24.977 | 15.38 | 15.38 | 15.44 | 15.26 | 15.63 | 3,814,025 | 15.337 | -4.02% |
| 2015-08-19 | 0 | 26.10 | 26.05 | 26.10 | 26.05 | 26.65 | 188,000 | 4,943,600 | 26.296 | 16.03 | 16.00 | 16.03 | 16.00 | 16.36 | 306,164 | 16.147 | -1.69% |
| 2015-08-18 | 0 | 26.55 | 26.50 | 26.55 | 26.50 | 26.70 | 247,323 | 6,593,566 | 26.660 | 16.30 | 16.27 | 16.30 | 16.27 | 16.40 | 402,774 | 16.370 | 0.00% |
| 2015-08-17 | 0 | 26.55 | 26.50 | 26.70 | 26.50 | 26.80 | 398,639 | 10,622,753 | 26.648 | 16.30 | 16.27 | 16.40 | 16.27 | 16.46 | 649,197 | 16.363 | 0.00% |
| 2015-08-14 | 0 | 26.55 | 26.50 | 26.55 | 26.40 | 26.70 | 128,000 | 3,399,200 | 26.556 | 16.30 | 16.27 | 16.30 | 16.21 | 16.40 | 208,452 | 16.307 | -0.19% |
| 2015-08-13 | 0 | 26.60 | 26.55 | 26.60 | 26.40 | 26.70 | 210,842 | 5,606,464 | 26.591 | 16.33 | 16.30 | 16.33 | 16.21 | 16.40 | 343,363 | 16.328 | 0.95% |
| 2015-08-12 | 0 | 26.35 | 26.35 | 26.50 | 26.35 | 26.75 | 265,612 | 7,055,187 | 26.562 | 16.18 | 16.18 | 16.27 | 16.18 | 16.43 | 432,558 | 16.310 | -1.50% |
| 2015-08-11 | 0 | 26.75 | 26.70 | 26.80 | 26.70 | 27.00 | 128,000 | 3,425,000 | 26.758 | 16.43 | 16.40 | 16.46 | 16.40 | 16.58 | 208,452 | 16.431 | 0.00% |
| 2015-08-10 | 0 | 26.75 | 26.75 | 26.80 | 26.75 | 27.20 | 175,692 | 4,709,597 | 26.806 | 16.43 | 16.43 | 16.46 | 16.43 | 16.70 | 286,120 | 16.460 | 0.38% |
| 2015-08-07 | 0 | 26.65 | 26.65 | 26.75 | 26.65 | 26.80 | 181,716 | 4,854,581 | 26.715 | 16.36 | 16.36 | 16.43 | 16.36 | 16.46 | 295,931 | 16.404 | -0.56% |
| 2015-08-06 | 0 | 26.80 | 26.75 | 26.80 | 26.70 | 27.00 | 102,278 | 2,739,594 | 26.786 | 16.46 | 16.43 | 16.46 | 16.40 | 16.58 | 166,563 | 16.448 | -0.19% |
| 2015-08-05 | 0 | 26.85 | 26.85 | 26.95 | 26.80 | 27.20 | 118,338 | 3,186,540 | 26.927 | 16.49 | 16.49 | 16.55 | 16.46 | 16.70 | 192,717 | 16.535 | -0.56% |
| 2015-08-04 | 0 | 27.00 | 26.90 | 27.00 | 26.90 | 27.05 | 304,040 | 8,209,690 | 27.002 | 16.58 | 16.52 | 16.58 | 16.52 | 16.61 | 495,139 | 16.581 | 0.00% |
| 2015-08-03 | 0 | 27.00 | 26.95 | 27.00 | 26.95 | 27.80 | 270,000 | 7,330,250 | 27.149 | 16.58 | 16.55 | 16.58 | 16.55 | 17.07 | 439,704 | 16.671 | -0.74% |
| 2015-07-31 | 0 | 27.20 | 27.20 | 27.30 | 27.20 | 27.80 | 386,128 | 10,570,260 | 27.375 | 16.70 | 16.70 | 16.76 | 16.70 | 17.07 | 628,822 | 16.810 | -0.91% |
| 2015-07-30 | 0 | 27.45 | 27.40 | 27.45 | 27.40 | 27.60 | 584,194 | 15,946,354 | 27.296 | 16.86 | 16.82 | 16.86 | 16.82 | 16.95 | 951,379 | 16.761 | 0.37% |
| 2015-07-29 | 0 | 27.35 | 27.25 | 27.35 | 26.95 | 27.50 | 638,637 | 17,399,447 | 27.245 | 16.79 | 16.73 | 16.79 | 16.55 | 16.89 | 1,040,042 | 16.730 | 1.30% |
| 2015-07-28 | 0 | 27.00 | 26.90 | 27.10 | 26.90 | 27.10 | 696,255 | 18,797,060 | 26.997 | 16.58 | 16.52 | 16.64 | 16.52 | 16.64 | 1,133,875 | 16.578 | 0.00% |
| 2015-07-27 | 0 | 27.00 | 26.95 | 27.00 | 26.85 | 27.10 | 92,729 | 2,501,404 | 26.975 | 16.58 | 16.55 | 16.58 | 16.49 | 16.64 | 151,012 | 16.564 | -1.46% |
| 2015-07-24 | 0 | 27.40 | 27.35 | 27.40 | 27.25 | 27.60 | 179,058 | 4,900,948 | 27.371 | 16.82 | 16.79 | 16.82 | 16.73 | 16.95 | 291,602 | 16.807 | 0.00% |
| 2015-07-23 | 0 | 27.40 | 27.20 | 27.30 | 27.20 | 27.55 | 216,000 | 5,905,050 | 27.338 | 16.82 | 16.70 | 16.76 | 16.70 | 16.92 | 351,763 | 16.787 | 0.18% |
| 2015-07-22 | 0 | 27.35 | 27.15 | 27.35 | 27.20 | 27.85 | 228,000 | 6,232,000 | 27.333 | 16.79 | 16.67 | 16.79 | 16.70 | 17.10 | 371,306 | 16.784 | -0.55% |
| 2015-07-21 | 0 | 27.50 | 27.50 | 27.60 | 27.40 | 27.90 | 234,000 | 6,456,600 | 27.592 | 16.89 | 16.89 | 16.95 | 16.82 | 17.13 | 381,077 | 16.943 | -1.08% |
| 2015-07-20 | 0 | 27.80 | 27.70 | 27.80 | 27.65 | 27.80 | 56,000 | 1,554,500 | 27.759 | 17.07 | 17.01 | 17.07 | 16.98 | 17.07 | 91,198 | 17.045 | 0.00% |
| 2015-07-17 | 0 | 27.80 | 27.80 | 27.90 | 27.65 | 27.95 | 816,000 | 22,508,998 | 27.585 | 17.07 | 17.07 | 17.13 | 16.98 | 17.16 | 1,328,883 | 16.938 | 0.72% |
| 2015-07-16 | 0 | 27.60 | 27.55 | 27.60 | 27.25 | 27.60 | 1,064,000 | 29,116,300 | 27.365 | 16.95 | 16.92 | 16.95 | 16.73 | 16.95 | 1,732,760 | 16.803 | 0.55% |
| 2015-07-15 | 0 | 27.45 | 27.35 | 27.45 | 27.30 | 27.50 | 137,020 | 3,754,848 | 27.404 | 16.86 | 16.79 | 16.86 | 16.76 | 16.89 | 223,142 | 16.827 | -0.54% |
| 2015-07-14 | 0 | 27.60 | 27.55 | 27.75 | 27.50 | 27.95 | 313,017 | 8,674,372 | 27.712 | 16.95 | 16.92 | 17.04 | 16.89 | 17.16 | 509,759 | 17.017 | -0.72% |
| 2015-07-13 | 0 | 27.80 | 27.75 | 27.80 | 27.00 | 27.80 | 510,338 | 14,094,046 | 27.617 | 17.07 | 17.04 | 17.07 | 16.58 | 17.07 | 831,103 | 16.958 | 1.83% |
| 2015-07-10 | 0 | 27.30 | 27.25 | 27.35 | 27.20 | 27.85 | 653,264 | 17,855,370 | 27.333 | 16.76 | 16.73 | 16.79 | 16.70 | 17.10 | 1,063,862 | 16.784 | 0.74% |
| 2015-07-09 | 0 | 27.10 | 27.05 | 27.15 | 27.00 | 27.30 | 1,926,180 | 52,353,196 | 27.180 | 16.64 | 16.61 | 16.67 | 16.58 | 16.76 | 3,136,849 | 16.690 | -0.73% |
| 2015-07-08 | 0 | 27.30 | 27.30 | 27.45 | 27.20 | 27.85 | 574,957 | 15,839,715 | 27.549 | 16.76 | 16.76 | 16.86 | 16.70 | 17.10 | 936,337 | 16.917 | -3.02% |
| 2015-07-07 | 0 | 28.15 | 28.10 | 28.15 | 28.05 | 28.50 | 406,036 | 11,494,568 | 28.309 | 17.29 | 17.25 | 17.29 | 17.22 | 17.50 | 661,243 | 17.383 | -0.71% |
| 2015-07-06 | 0 | 28.35 | 28.30 | 28.50 | 27.85 | 28.50 | 446,855 | 12,625,007 | 28.253 | 17.41 | 17.38 | 17.50 | 17.10 | 17.50 | 727,718 | 17.349 | 0.53% |
| 2015-07-03 | 0 | 28.20 | 28.10 | 28.25 | 28.00 | 28.45 | 334,588 | 9,450,067 | 28.244 | 17.32 | 17.25 | 17.35 | 17.19 | 17.47 | 544,888 | 17.343 | 0.71% |
| 2015-07-02 | 0 | 28.00 | 28.00 | 28.10 | 27.55 | 28.30 | 470,387 | 13,209,524 | 28.082 | 17.19 | 17.19 | 17.25 | 16.92 | 17.38 | 766,041 | 17.244 | 0.00% |
| 2015-06-30 | 0 | 28.00 | 27.90 | 28.05 | 27.90 | 28.40 | 364,240 | 10,250,492 | 28.142 | 17.19 | 17.13 | 17.22 | 17.13 | 17.44 | 593,177 | 17.281 | 0.54% |
| 2015-06-29 | 0 | 27.85 | 27.75 | 27.90 | 27.55 | 28.10 | 321,157 | 8,963,896 | 27.911 | 17.10 | 17.04 | 17.13 | 16.92 | 17.25 | 523,015 | 17.139 | -0.89% |
| 2015-06-26 | 0 | 28.10 | 28.10 | 28.25 | 27.50 | 28.30 | 446,382 | 12,488,891 | 27.978 | 17.25 | 17.25 | 17.35 | 16.89 | 17.38 | 726,948 | 17.180 | 0.36% |
| 2015-06-25 | 0 | 28.00 | 28.00 | 28.10 | 27.90 | 28.80 | 360,500 | 10,170,075 | 28.211 | 17.19 | 17.19 | 17.25 | 17.13 | 17.68 | 587,086 | 17.323 | -2.10% |
| 2015-06-24 | 0 | 28.60 | 28.55 | 28.75 | 28.20 | 29.00 | 545,980 | 15,608,675 | 28.588 | 17.56 | 17.53 | 17.65 | 17.32 | 17.81 | 889,147 | 17.555 | -1.72% |
| 2015-06-23 | 0 | 29.10 | 29.00 | 29.20 | 28.80 | 29.25 | 154,765 | 4,493,349 | 29.033 | 17.87 | 17.81 | 17.93 | 17.68 | 17.96 | 252,040 | 17.828 | -0.34% |
| 2015-06-22 | 0 | 29.20 | 29.15 | 29.20 | 29.05 | 29.35 | 34,000 | 994,400 | 29.247 | 17.93 | 17.90 | 17.93 | 17.84 | 18.02 | 55,370 | 17.959 | -0.68% |
| 2015-06-19 | 0 | 29.40 | 29.35 | 29.70 | 29.35 | 29.70 | 119,530 | 3,528,585 | 29.520 | 18.05 | 18.02 | 18.24 | 18.02 | 18.24 | 194,659 | 18.127 | -0.68% |
| 2015-06-18 | 0 | 29.60 | 29.55 | 29.65 | 28.80 | 29.70 | 380,000 | 11,116,100 | 29.253 | 18.18 | 18.15 | 18.21 | 17.68 | 18.24 | 618,843 | 17.963 | 1.72% |
| 2015-06-17 | 0 | 29.10 | 29.05 | 29.10 | 28.90 | 29.10 | 86,000 | 2,496,800 | 29.033 | 17.87 | 17.84 | 17.87 | 17.75 | 17.87 | 140,054 | 17.827 | 0.87% |
| 2015-06-16 | 0 | 28.85 | 28.80 | 28.85 | 28.70 | 28.85 | 340,986 | 9,814,824 | 28.784 | 17.72 | 17.68 | 17.72 | 17.62 | 17.72 | 555,307 | 17.675 | 0.70% |
| 2015-06-15 | 0 | 28.65 | 28.65 | 28.75 | 28.40 | 28.90 | 256,000 | 7,344,750 | 28.690 | 17.59 | 17.59 | 17.65 | 17.44 | 17.75 | 416,905 | 17.617 | 0.35% |
| 2015-06-12 | 0 | 28.55 | 28.50 | 28.55 | 28.40 | 28.75 | 196,507 | 5,612,648 | 28.562 | 17.53 | 17.50 | 17.53 | 17.44 | 17.65 | 320,018 | 17.539 | -1.04% |
| 2015-06-11 | 0 | 28.85 | 28.70 | 28.75 | 28.70 | 29.00 | 328,000 | 9,439,950 | 28.780 | 17.72 | 17.62 | 17.65 | 17.62 | 17.81 | 534,159 | 17.673 | 1.05% |
| 2015-06-10 | 0 | 28.55 | 28.50 | 28.60 | 28.50 | 28.70 | 258,000 | 7,380,400 | 28.606 | 17.53 | 17.50 | 17.56 | 17.50 | 17.62 | 420,162 | 17.566 | -0.17% |
| 2015-06-09 | 0 | 28.60 | 28.60 | 28.75 | 28.60 | 28.90 | 204,500 | 5,876,850 | 28.738 | 17.56 | 17.56 | 17.65 | 17.56 | 17.75 | 333,035 | 17.646 | -1.38% |
| 2015-06-08 | 0 | 29.00 | 29.00 | 29.05 | 28.95 | 29.15 | 192,500 | 5,583,625 | 29.006 | 17.81 | 17.81 | 17.84 | 17.78 | 17.90 | 313,493 | 17.811 | -0.17% |
| 2015-06-05 | 0 | 29.05 | 28.95 | 29.15 | 28.95 | 29.20 | 42,245 | 1,230,970 | 29.139 | 17.84 | 17.78 | 17.90 | 17.78 | 17.93 | 68,797 | 17.893 | -0.68% |
| 2015-06-04 | 0 | 29.25 | 29.20 | 29.35 | 29.10 | 29.35 | 172,050 | 5,032,455 | 29.250 | 17.96 | 17.93 | 18.02 | 17.87 | 18.02 | 280,189 | 17.961 | 0.52% |
| 2015-06-03 | 0 | 29.10 | 29.00 | 29.10 | 28.95 | 29.15 | 140,000 | 4,069,100 | 29.065 | 17.87 | 17.81 | 17.87 | 17.78 | 17.90 | 227,995 | 17.847 | 0.17% |
| 2015-06-02 | 0 | 29.05 | 29.05 | 29.10 | 29.05 | 29.70 | 244,000 | 7,108,300 | 29.132 | 17.84 | 17.84 | 17.87 | 17.84 | 18.24 | 397,362 | 17.889 | -1.36% |
| 2015-06-01 | 0 | 29.45 | 29.40 | 29.50 | 29.40 | 29.65 | 118,000 | 3,485,300 | 29.536 | 18.08 | 18.05 | 18.11 | 18.05 | 18.21 | 192,167 | 18.137 | -1.01% |
| 2015-05-29 | 0 | 29.75 | 29.75 | 29.80 | 29.50 | 29.80 | 474,660 | 14,071,244 | 29.645 | 18.27 | 18.27 | 18.30 | 18.11 | 18.30 | 773,000 | 18.203 | 0.17% |
| 2015-05-28 | 0 | 29.70 | 29.60 | 29.80 | 29.55 | 29.75 | 90,000 | 2,667,100 | 29.634 | 18.24 | 18.18 | 18.30 | 18.15 | 18.27 | 146,568 | 18.197 | 0.00% |
| 2015-05-27 | 0 | 29.70 | 29.70 | 29.75 | 29.65 | 29.80 | 139,960 | 4,158,542 | 29.712 | 18.24 | 18.24 | 18.27 | 18.21 | 18.30 | 227,930 | 18.245 | 0.34% |
| 2015-05-26 | 0 | 29.60 | 29.60 | 29.65 | 29.60 | 29.90 | 104,354 | 3,100,049 | 29.707 | 18.18 | 18.18 | 18.21 | 18.18 | 18.36 | 169,944 | 18.242 | -1.00% |
| 2015-05-22 | 0 | 29.90 | 29.70 | 29.90 | 29.60 | 29.90 | 144,000 | 4,291,200 | 29.800 | 18.36 | 18.24 | 18.36 | 18.18 | 18.36 | 234,509 | 18.299 | 0.50% |
| 2015-05-21 | 0 | 29.75 | 29.50 | 29.80 | 29.50 | 29.80 | 65,000 | 1,928,050 | 29.662 | 18.27 | 18.11 | 18.30 | 18.11 | 18.30 | 105,855 | 18.214 | 0.00% |
| 2015-05-20 | 0 | 29.75 | 29.75 | 29.80 | 29.40 | 29.80 | 325,190 | 9,619,487 | 29.581 | 18.27 | 18.27 | 18.30 | 18.05 | 18.30 | 529,583 | 18.164 | 0.85% |
| 2015-05-19 | 0 | 29.50 | 29.35 | 29.50 | 29.30 | 29.90 | 217,190 | 6,398,821 | 29.462 | 18.11 | 18.02 | 18.11 | 17.99 | 18.36 | 353,701 | 18.091 | 0.00% |
| 2015-05-18 | 0 | 29.50 | 29.50 | 29.55 | 29.40 | 29.85 | 92,500 | 2,737,350 | 29.593 | 18.11 | 18.11 | 18.15 | 18.05 | 18.33 | 150,639 | 18.172 | 0.17% |
| 2015-05-15 | 0 | 29.45 | 29.40 | 29.55 | 29.30 | 29.60 | 100,972 | 2,977,065 | 29.484 | 18.08 | 18.05 | 18.15 | 17.99 | 18.18 | 164,436 | 18.105 | 1.03% |
| 2015-05-14 | 0 | 29.15 | 29.10 | 29.35 | 29.15 | 29.70 | 219,402 | 6,434,198 | 29.326 | 17.90 | 17.87 | 18.02 | 17.90 | 18.24 | 357,304 | 18.008 | -1.52% |
| 2015-05-13 | 0 | 29.60 | 29.60 | 29.90 | 29.60 | 30.05 | 156,000 | 4,648,976 | 29.801 | 18.18 | 18.18 | 18.36 | 18.18 | 18.45 | 254,051 | 18.299 | -1.33% |
| 2015-05-12 | 0 | 30.00 | 29.85 | 30.05 | 29.70 | 30.05 | 341,138 | 10,214,301 | 29.942 | 18.42 | 18.33 | 18.45 | 18.24 | 18.45 | 555,555 | 18.386 | 0.50% |
| 2015-05-11 | 0 | 29.85 | 29.65 | 29.85 | 29.50 | 29.95 | 652,000 | 19,301,904 | 29.604 | 18.33 | 18.21 | 18.33 | 18.11 | 18.39 | 1,061,804 | 18.178 | 0.17% |
| 2015-05-08 | 0 | 29.80 | 29.65 | 29.80 | 29.05 | 29.80 | 286,130 | 8,453,009 | 29.543 | 18.30 | 18.21 | 18.30 | 17.84 | 18.30 | 465,972 | 18.141 | 0.85% |
| 2015-05-07 | 0 | 29.55 | 29.35 | 29.55 | 28.65 | 29.80 | 488,000 | 14,303,764 | 29.311 | 18.15 | 18.02 | 18.15 | 17.59 | 18.30 | 794,724 | 17.998 | 1.72% |
| 2015-05-06 | 0 | 29.05 | 29.00 | 29.05 | 28.90 | 29.20 | 316,050 | 9,186,586 | 29.067 | 17.84 | 17.81 | 17.84 | 17.75 | 17.93 | 514,698 | 17.848 | -0.85% |
| 2015-05-05 | 0 | 29.30 | 29.25 | 29.35 | 28.85 | 29.30 | 562,000 | 16,364,866 | 29.119 | 17.99 | 17.96 | 18.02 | 17.72 | 17.99 | 915,236 | 17.880 | 1.03% |
| 2015-05-04 | 0 | 29.00 | 29.00 | 29.05 | 28.70 | 29.10 | 299,100 | 8,686,580 | 29.042 | 17.81 | 17.81 | 17.84 | 17.62 | 17.87 | 487,094 | 17.833 | -0.34% |
| 2015-04-30 | 0 | 29.10 | 29.05 | 29.15 | 28.70 | 29.15 | 298,000 | 8,634,450 | 28.975 | 17.87 | 17.84 | 17.90 | 17.62 | 17.90 | 485,303 | 17.792 | 0.52% |
| 2015-04-29 | 0 | 28.95 | 28.80 | 28.95 | 28.60 | 28.95 | 102,000 | 2,939,750 | 28.821 | 17.78 | 17.68 | 17.78 | 17.56 | 17.78 | 166,110 | 17.698 | 0.00% |
| 2015-04-28 | 0 | 28.95 | 28.90 | 28.95 | 28.75 | 29.00 | 192,000 | 5,561,034 | 28.964 | 17.78 | 17.75 | 17.78 | 17.65 | 17.81 | 312,678 | 17.785 | -0.52% |
| 2015-04-27 | 0 | 29.10 | 29.05 | 29.10 | 28.50 | 29.15 | 350,989 | 10,153,586 | 28.929 | 17.87 | 17.84 | 17.87 | 17.50 | 17.90 | 571,597 | 17.764 | 1.39% |
| 2015-04-24 | 0 | 28.70 | 28.55 | 28.70 | 28.45 | 28.70 | 202,000 | 5,773,170 | 28.580 | 17.62 | 17.53 | 17.62 | 17.47 | 17.62 | 328,964 | 17.550 | 0.35% |
| 2015-04-23 | 0 | 28.60 | 28.60 | 28.80 | 28.45 | 28.80 | 362,284 | 10,373,958 | 28.635 | 17.56 | 17.56 | 17.68 | 17.47 | 17.68 | 589,992 | 17.583 | -0.69% |
| 2015-04-22 | 0 | 28.80 | 28.70 | 28.80 | 28.60 | 28.90 | 130,203 | 3,738,594 | 28.714 | 17.68 | 17.62 | 17.68 | 17.56 | 17.75 | 212,040 | 17.632 | -0.35% |
| 2015-04-21 | 0 | 28.90 | 28.75 | 28.90 | 28.35 | 28.90 | 232,000 | 6,661,100 | 28.712 | 17.75 | 17.65 | 17.75 | 17.41 | 17.75 | 377,820 | 17.630 | 1.23% |
| 2015-04-20 | 0 | 28.55 | 28.40 | 28.60 | 28.40 | 28.80 | 190,000 | 5,419,050 | 28.521 | 17.53 | 17.44 | 17.56 | 17.44 | 17.68 | 309,421 | 17.513 | -0.87% |
| 2015-04-17 | 0 | 28.80 | 28.65 | 28.80 | 28.50 | 29.00 | 232,660 | 6,679,792 | 28.711 | 17.68 | 17.59 | 17.68 | 17.50 | 17.81 | 378,895 | 17.630 | -0.52% |
| 2015-04-16 | 0 | 28.95 | 28.80 | 29.00 | 28.75 | 28.95 | 197,000 | 5,686,850 | 28.867 | 17.78 | 17.68 | 17.81 | 17.65 | 17.78 | 320,821 | 17.726 | 0.35% |
| 2015-04-15 | 0 | 28.85 | 28.75 | 29.00 | 28.50 | 29.10 | 390,990 | 11,290,811 | 28.877 | 17.72 | 17.65 | 17.81 | 17.50 | 17.87 | 636,740 | 17.732 | -0.52% |
| 2015-04-14 | 0 | 29.00 | 28.90 | 29.00 | 28.80 | 29.10 | 593,740 | 17,192,237 | 28.956 | 17.81 | 17.75 | 17.81 | 17.68 | 17.87 | 966,925 | 17.780 | 0.17% |
| 2015-04-13 | 0 | 28.95 | 28.70 | 28.95 | 28.50 | 29.00 | 580,056 | 16,717,890 | 28.821 | 17.78 | 17.62 | 17.78 | 17.50 | 17.81 | 944,641 | 17.698 | 0.70% |
| 2015-04-10 | 0 | 28.75 | 28.55 | 28.75 | 28.45 | 28.75 | 594,798 | 17,041,655 | 28.651 | 17.65 | 17.53 | 17.65 | 17.47 | 17.65 | 968,648 | 17.593 | 0.52% |
| 2015-04-09 | 0 | 28.60 | 28.60 | 28.65 | 28.20 | 28.75 | 1,168,030 | 33,255,356 | 28.471 | 17.56 | 17.56 | 17.59 | 17.32 | 17.65 | 1,902,176 | 17.483 | 0.53% |
| 2015-04-08 | 0 | 28.45 | 28.20 | 28.40 | 27.60 | 28.50 | 1,263,547 | 35,555,938 | 28.140 | 17.47 | 17.32 | 17.44 | 16.95 | 17.50 | 2,057,729 | 17.279 | 2.52% |
| 2015-04-02 | 0 | 27.75 | 27.65 | 27.80 | 27.65 | 28.00 | 211,816 | 5,886,351 | 27.790 | 17.04 | 16.98 | 17.07 | 16.98 | 17.19 | 344,949 | 17.064 | -0.54% |
| 2015-04-01 | 0 | 27.90 | 27.85 | 27.90 | 27.80 | 28.00 | 298,000 | 8,292,500 | 27.827 | 17.13 | 17.10 | 17.13 | 17.07 | 17.19 | 485,303 | 17.087 | 0.54% |
| 2015-03-31 | 0 | 27.75 | 27.65 | 27.80 | 27.55 | 27.80 | 269,325 | 7,462,038 | 27.706 | 17.04 | 16.98 | 17.07 | 16.92 | 17.07 | 438,605 | 17.013 | 0.73% |
| 2015-03-30 | 0 | 27.55 | 27.55 | 27.65 | 27.50 | 28.00 | 395,048 | 10,931,131 | 27.670 | 16.92 | 16.92 | 16.98 | 16.89 | 17.19 | 643,349 | 16.991 | -1.43% |
| 2015-03-27 | 0 | 27.95 | 27.85 | 27.90 | 27.85 | 28.10 | 72,000 | 2,013,800 | 27.969 | 17.16 | 17.10 | 17.13 | 17.10 | 17.25 | 117,254 | 17.175 | -0.18% |
| 2015-03-26 | 0 | 28.00 | 27.90 | 28.05 | 27.80 | 28.05 | 240,660 | 6,724,214 | 27.941 | 17.19 | 17.13 | 17.22 | 17.07 | 17.22 | 391,923 | 17.157 | 0.36% |
| 2015-03-25 | 0 | 27.90 | 27.85 | 27.95 | 27.70 | 27.95 | 122,555 | 3,405,401 | 27.787 | 17.13 | 17.10 | 17.16 | 17.01 | 17.16 | 199,585 | 17.062 | 0.72% |
| 2015-03-24 | 0 | 27.70 | 27.65 | 27.80 | 27.50 | 27.85 | 212,000 | 5,874,500 | 27.710 | 17.01 | 16.98 | 17.07 | 16.89 | 17.10 | 345,249 | 17.015 | 0.36% |
| 2015-03-23 | 0 | 27.60 | 27.55 | 27.60 | 27.50 | 28.40 | 468,000 | 12,996,200 | 27.770 | 16.95 | 16.92 | 16.95 | 16.89 | 17.44 | 762,154 | 17.052 | -2.47% |
| 2015-03-20 | 0 | 28.30 | 28.25 | 28.45 | 28.05 | 28.45 | 235,045 | 6,643,838 | 28.266 | 17.38 | 17.35 | 17.47 | 17.22 | 17.47 | 382,779 | 17.357 | 0.35% |
| 2015-03-19 | 0 | 28.20 | 28.15 | 28.25 | 28.00 | 28.20 | 160,660 | 4,524,412 | 28.161 | 17.32 | 17.29 | 17.35 | 17.19 | 17.32 | 261,640 | 17.292 | 0.71% |
| 2015-03-18 | 0 | 28.00 | 27.90 | 27.95 | 27.90 | 28.30 | 337,420 | 9,478,913 | 28.092 | 17.19 | 17.13 | 17.16 | 17.13 | 17.38 | 549,500 | 17.250 | -0.71% |
| 2015-03-17 | 0 | 28.20 | 28.20 | 28.25 | 28.20 | 28.55 | 331,674 | 9,387,682 | 28.304 | 17.32 | 17.32 | 17.35 | 17.32 | 17.53 | 540,142 | 17.380 | -0.88% |
| 2015-03-16 | 0 | 28.45 | 28.30 | 28.45 | 28.30 | 28.75 | 596,660 | 17,120,610 | 28.694 | 17.47 | 17.38 | 17.47 | 17.38 | 17.65 | 971,681 | 17.620 | -1.22% |
| 2015-03-13 | 0 | 28.80 | 28.75 | 28.80 | 28.65 | 28.95 | 218,000 | 6,278,930 | 28.802 | 17.68 | 17.65 | 17.68 | 17.59 | 17.78 | 355,020 | 17.686 | 0.00% |
| 2015-03-12 | 0 | 28.80 | 28.65 | 28.80 | 28.55 | 28.90 | 371,900 | 10,681,510 | 28.721 | 17.68 | 17.59 | 17.68 | 17.53 | 17.75 | 605,652 | 17.636 | 0.00% |
| 2015-03-11 | 0 | 28.80 | 28.75 | 28.80 | 28.70 | 28.80 | 498,382 | 14,337,646 | 28.768 | 17.68 | 17.65 | 17.68 | 17.62 | 17.68 | 811,632 | 17.665 | 0.17% |
| 2015-03-10 | 0 | 28.75 | 28.70 | 28.75 | 28.70 | 28.80 | 84,000 | 2,415,900 | 28.761 | 17.65 | 17.62 | 17.65 | 17.62 | 17.68 | 136,797 | 17.660 | 0.35% |
| 2015-03-09 | 0 | 28.65 | 28.60 | 28.65 | 28.55 | 28.80 | 60,000 | 1,716,300 | 28.605 | 17.59 | 17.56 | 17.59 | 17.53 | 17.68 | 97,712 | 17.565 | -0.35% |
| 2015-03-06 | 0 | 28.75 | 28.70 | 28.80 | 28.50 | 28.85 | 324,100 | 9,312,880 | 28.735 | 17.65 | 17.62 | 17.68 | 17.50 | 17.72 | 527,808 | 17.644 | 0.88% |
| 2015-03-05 | 0 | 28.50 | 28.40 | 28.50 | 28.15 | 28.55 | 260,000 | 7,398,100 | 28.454 | 17.50 | 17.44 | 17.50 | 17.29 | 17.53 | 423,419 | 17.472 | 1.24% |
| 2015-03-04 | 0 | 28.15 | 28.15 | 28.20 | 28.10 | 28.30 | 172,052 | 4,848,166 | 28.178 | 17.29 | 17.29 | 17.32 | 17.25 | 17.38 | 280,192 | 17.303 | 0.18% |
| 2015-03-03 | 0 | 28.10 | 28.05 | 28.15 | 28.05 | 28.30 | 296,300 | 8,313,375 | 28.057 | 17.25 | 17.22 | 17.29 | 17.22 | 17.38 | 482,534 | 17.229 | 0.18% |
| 2015-03-02 | 0 | 28.05 | 27.95 | 28.05 | 27.95 | 28.40 | 170,000 | 4,770,900 | 28.064 | 17.22 | 17.16 | 17.22 | 17.16 | 17.44 | 276,851 | 17.233 | 0.00% |
| 2015-02-27 | 0 | 28.05 | 27.90 | 28.10 | 27.90 | 28.45 | 397,546 | 11,176,165 | 28.113 | 17.22 | 17.13 | 17.25 | 17.13 | 17.47 | 647,417 | 17.263 | -0.18% |
| 2015-02-26 | 0 | 28.10 | 28.05 | 28.10 | 28.00 | 29.00 | 252,000 | 7,115,800 | 28.237 | 17.25 | 17.22 | 17.25 | 17.19 | 17.81 | 410,390 | 17.339 | -1.40% |
| 2015-02-25 | 0 | 28.50 | 28.40 | 28.60 | 28.40 | 28.75 | 1,459,000 | 41,683,820 | 28.570 | 17.50 | 17.44 | 17.56 | 17.44 | 17.65 | 2,376,030 | 17.543 | 0.00% |
| 2015-02-24 | 0 | 28.50 | 28.40 | 28.50 | 28.40 | 29.10 | 157,680 | 4,509,686 | 28.600 | 17.50 | 17.44 | 17.50 | 17.44 | 17.87 | 256,787 | 17.562 | -1.04% |
| 2015-02-23 | 0 | 28.80 | 28.80 | 29.00 | 28.80 | 29.15 | 198,660 | 5,751,974 | 28.954 | 17.68 | 17.68 | 17.81 | 17.68 | 17.90 | 323,524 | 17.779 | 0.00% |
| 2015-02-18 | 0 | 28.80 | 28.65 | 28.80 | 28.65 | 29.00 | 100,000 | 2,875,900 | 28.759 | 17.68 | 17.59 | 17.68 | 17.59 | 17.81 | 162,853 | 17.659 | -0.35% |
| 2015-02-17 | 0 | 28.90 | 28.80 | 29.00 | 28.75 | 29.40 | 204,000 | 5,900,400 | 28.924 | 17.75 | 17.68 | 17.81 | 17.65 | 18.05 | 332,221 | 17.760 | -0.86% |
| 2015-02-16 | 0 | 29.15 | 29.15 | 29.20 | 29.10 | 29.45 | 646,000 | 18,912,400 | 29.276 | 17.90 | 17.90 | 17.93 | 17.87 | 18.08 | 1,052,033 | 17.977 | -0.34% |
| 2015-02-13 | 0 | 29.25 | 29.05 | 29.30 | 28.90 | 29.30 | 342,000 | 9,947,600 | 29.087 | 17.96 | 17.84 | 17.99 | 17.75 | 17.99 | 556,958 | 17.861 | 1.21% |
| 2015-02-12 | 0 | 28.90 | 28.70 | 28.95 | 28.65 | 28.95 | 781,804 | 22,411,839 | 28.667 | 17.75 | 17.62 | 17.78 | 17.59 | 17.78 | 1,273,194 | 17.603 | 1.05% |
| 2015-02-11 | 0 | 28.60 | 28.60 | 28.80 | 28.50 | 28.75 | 106,000 | 3,035,100 | 28.633 | 17.56 | 17.56 | 17.68 | 17.50 | 17.65 | 172,625 | 17.582 | -1.04% |
| 2015-02-10 | 0 | 28.90 | 28.85 | 28.90 | 28.45 | 28.90 | 212,000 | 6,102,800 | 28.787 | 17.75 | 17.72 | 17.75 | 17.47 | 17.75 | 345,249 | 17.677 | 0.52% |
| 2015-02-09 | 0 | 28.75 | 28.60 | 28.75 | 28.40 | 28.85 | 92,327 | 2,649,507 | 28.697 | 17.65 | 17.56 | 17.65 | 17.44 | 17.72 | 150,358 | 17.621 | -0.17% |
| 2015-02-06 | 0 | 28.80 | 28.75 | 28.80 | 28.40 | 28.85 | 372,133 | 10,682,823 | 28.707 | 17.68 | 17.65 | 17.68 | 17.44 | 17.72 | 606,031 | 17.628 | 0.00% |
| 2015-02-05 | 0 | 28.80 | 28.75 | 28.80 | 28.35 | 28.80 | 225,000 | 6,439,316 | 28.619 | 17.68 | 17.65 | 17.68 | 17.41 | 17.68 | 366,420 | 17.574 | 1.59% |
| 2015-02-04 | 0 | 28.35 | 28.30 | 28.50 | 28.10 | 28.55 | 348,612 | 9,829,190 | 28.195 | 17.41 | 17.38 | 17.50 | 17.25 | 17.53 | 567,726 | 17.313 | 0.89% |
| 2015-02-03 | 0 | 28.10 | 28.05 | 28.20 | 28.00 | 28.40 | 318,330 | 9,006,124 | 28.292 | 17.25 | 17.22 | 17.32 | 17.19 | 17.44 | 518,411 | 17.373 | -2.43% |
| 2015-02-02 | 0 | 28.80 | 28.65 | 28.80 | 28.30 | 28.80 | 224,000 | 6,414,200 | 28.635 | 17.68 | 17.59 | 17.68 | 17.38 | 17.68 | 364,792 | 17.583 | 0.70% |
| 2015-01-30 | 0 | 28.60 | 28.50 | 28.75 | 28.35 | 29.00 | 260,000 | 7,438,788 | 28.611 | 17.56 | 17.50 | 17.65 | 17.41 | 17.81 | 423,419 | 17.568 | 0.70% |
| 2015-01-29 | 0 | 28.40 | 28.35 | 28.60 | 28.00 | 28.90 | 697,000 | 19,893,704 | 28.542 | 17.44 | 17.41 | 17.56 | 17.19 | 17.75 | 1,135,088 | 17.526 | 1.07% |
| 2015-01-28 | 0 | 28.10 | 28.10 | 28.35 | 27.95 | 28.35 | 402,000 | 11,308,300 | 28.130 | 17.25 | 17.25 | 17.41 | 17.16 | 17.41 | 654,670 | 17.273 | 0.18% |
| 2015-01-27 | 0 | 28.05 | 28.00 | 28.05 | 27.85 | 28.10 | 82,000 | 2,295,300 | 27.991 | 17.22 | 17.19 | 17.22 | 17.10 | 17.25 | 133,540 | 17.188 | 0.54% |
| 2015-01-26 | 0 | 27.90 | 27.75 | 27.90 | 27.65 | 28.10 | 392,000 | 10,953,400 | 27.942 | 17.13 | 17.04 | 17.13 | 16.98 | 17.25 | 638,385 | 17.158 | -0.36% |
| 2015-01-23 | 0 | 28.00 | 28.00 | 28.05 | 27.75 | 28.05 | 172,000 | 4,811,700 | 27.975 | 17.19 | 17.19 | 17.22 | 17.04 | 17.22 | 280,108 | 17.178 | 0.00% |
| 2015-01-22 | 0 | 28.00 | 28.00 | 28.10 | 27.65 | 28.10 | 256,000 | 7,157,400 | 27.959 | 17.19 | 17.19 | 17.25 | 16.98 | 17.25 | 416,905 | 17.168 | 0.72% |
| 2015-01-21 | 0 | 27.80 | 27.80 | 27.85 | 27.75 | 27.85 | 148,000 | 4,114,700 | 27.802 | 17.07 | 17.07 | 17.10 | 17.04 | 17.10 | 241,023 | 17.072 | 0.00% |
| 2015-01-20 | 0 | 27.80 | 27.75 | 27.85 | 27.55 | 27.85 | 88,000 | 2,438,200 | 27.707 | 17.07 | 17.04 | 17.10 | 16.92 | 17.10 | 143,311 | 17.013 | 0.18% |
| 2015-01-19 | 0 | 27.75 | 27.80 | 27.85 | 27.55 | 27.90 | 294,000 | 8,154,700 | 27.737 | 17.04 | 17.07 | 17.10 | 16.92 | 17.13 | 478,789 | 17.032 | -0.18% |
| 2015-01-16 | 0 | 27.80 | 27.65 | 27.80 | 27.55 | 28.05 | 466,800 | 12,969,785 | 27.784 | 17.07 | 16.98 | 17.07 | 16.92 | 17.22 | 760,199 | 17.061 | 0.36% |
| 2015-01-15 | 0 | 27.70 | 27.70 | 27.75 | 27.45 | 27.75 | 478,361 | 13,164,181 | 27.519 | 17.01 | 17.01 | 17.04 | 16.86 | 17.04 | 779,027 | 16.898 | 0.36% |
| 2015-01-14 | 0 | 27.60 | 27.60 | 27.75 | 27.25 | 27.75 | 404,000 | 11,136,800 | 27.566 | 16.95 | 16.95 | 17.04 | 16.73 | 17.04 | 657,928 | 16.927 | 1.10% |
| 2015-01-13 | 0 | 27.30 | 27.30 | 27.35 | 26.75 | 27.90 | 584,000 | 15,930,000 | 27.277 | 16.76 | 16.76 | 16.79 | 16.43 | 17.13 | 951,064 | 16.750 | 1.68% |
| 2015-01-12 | 0 | 26.85 | 26.80 | 26.85 | 26.50 | 26.85 | 587,700 | 15,652,313 | 26.633 | 16.49 | 16.46 | 16.49 | 16.27 | 16.49 | 957,089 | 16.354 | 0.94% |
| 2015-01-09 | 0 | 26.60 | 26.50 | 26.60 | 26.45 | 26.70 | 102,000 | 2,708,100 | 26.550 | 16.33 | 16.27 | 16.33 | 16.24 | 16.40 | 166,110 | 16.303 | 0.57% |
| 2015-01-08 | 0 | 26.45 | 26.45 | 26.55 | 26.30 | 26.65 | 360,143 | 9,533,160 | 26.470 | 16.24 | 16.24 | 16.30 | 16.15 | 16.36 | 586,505 | 16.254 | 0.57% |
| 2015-01-07 | 0 | 26.30 | 26.30 | 26.35 | 26.30 | 26.50 | 177,074 | 4,667,475 | 26.359 | 16.15 | 16.15 | 16.18 | 16.15 | 16.27 | 288,371 | 16.186 | -0.94% |
| 2015-01-06 | 0 | 26.55 | 26.50 | 26.65 | 26.50 | 26.70 | 150,055 | 3,989,063 | 26.584 | 16.30 | 16.27 | 16.36 | 16.27 | 16.40 | 244,370 | 16.324 | -0.75% |
| 2015-01-05 | 0 | 26.75 | 26.65 | 26.75 | 26.60 | 26.80 | 156,400 | 4,176,820 | 26.706 | 16.43 | 16.36 | 16.43 | 16.33 | 16.46 | 254,703 | 16.399 | 0.56% |
| 2015-01-02 | 0 | 26.60 | 26.60 | 26.65 | 26.55 | 26.85 | 58,000 | 1,549,100 | 26.709 | 16.33 | 16.33 | 16.36 | 16.30 | 16.49 | 94,455 | 16.400 | -1.12% |
| 2014-12-31 | 0 | 26.90 | 26.85 | 26.90 | 26.65 | 27.00 | 100,000 | 2,683,600 | 26.836 | 16.52 | 16.49 | 16.52 | 16.36 | 16.58 | 162,853 | 16.479 | 0.75% |
| 2014-12-30 | 0 | 26.70 | 26.55 | 26.75 | 26.40 | 26.70 | 193,692 | 5,148,599 | 26.581 | 16.40 | 16.30 | 16.43 | 16.21 | 16.40 | 315,434 | 16.322 | 1.52% |
| 2014-12-29 | 0 | 26.30 | 26.30 | 26.40 | 26.20 | 26.40 | 102,800 | 2,705,170 | 26.315 | 16.15 | 16.15 | 16.21 | 16.09 | 16.21 | 167,413 | 16.159 | -0.38% |
| 2014-12-24 | 0 | 26.40 | 26.30 | 26.40 | 26.15 | 26.40 | 16,000 | 418,580 | 26.161 | 16.21 | 16.15 | 16.21 | 16.06 | 16.21 | 26,057 | 16.064 | 0.76% |
| 2014-12-23 | 0 | 26.20 | 26.05 | 26.20 | 26.05 | 26.20 | 306,000 | 7,989,000 | 26.108 | 16.09 | 16.00 | 16.09 | 16.00 | 16.09 | 498,331 | 16.032 | 0.38% |
| 2014-12-22 | 0 | 26.10 | 26.10 | 26.15 | 26.00 | 26.50 | 617,656 | 16,202,487 | 26.232 | 16.03 | 16.03 | 16.06 | 15.97 | 16.27 | 1,005,873 | 16.108 | -0.95% |
| 2014-12-19 | 0 | 26.35 | 26.30 | 26.40 | 26.30 | 26.70 | 472,000 | 12,503,512 | 26.490 | 16.18 | 16.15 | 16.21 | 16.15 | 16.40 | 768,668 | 16.266 | -1.31% |
| 2014-12-18 | 0 | 26.70 | 26.65 | 26.70 | 26.65 | 26.70 | 320,000 | 8,538,600 | 26.683 | 16.40 | 16.36 | 16.40 | 16.36 | 16.40 | 521,131 | 16.385 | 1.52% |
| 2014-12-17 | 0 | 26.30 | 26.30 | 26.35 | 26.30 | 26.45 | 212,790 | 5,605,919 | 26.345 | 16.15 | 16.15 | 16.18 | 16.15 | 16.24 | 346,536 | 16.177 | -0.57% |
| 2014-12-16 | 0 | 26.45 | 26.45 | 26.55 | 26.15 | 26.80 | 508,000 | 13,501,300 | 26.577 | 16.24 | 16.24 | 16.30 | 16.06 | 16.46 | 827,295 | 16.320 | 1.15% |
| 2014-12-15 | 0 | 26.15 | 26.10 | 26.30 | 26.00 | 26.30 | 300,007 | 7,853,282 | 26.177 | 16.06 | 16.03 | 16.15 | 15.97 | 16.15 | 488,571 | 16.074 | 0.85% |
| 2014-12-12 | 0 | 26.10 | 26.05 | 26.10 | 26.00 | 26.50 | 506,000 | 13,269,750 | 26.225 | 15.92 | 15.89 | 15.92 | 15.86 | 16.17 | 829,440 | 15.998 | -1.14% |
| 2014-12-11 | 0 | 26.40 | 26.30 | 26.45 | 26.15 | 26.45 | 136,014 | 3,583,268 | 26.345 | 16.11 | 16.04 | 16.14 | 15.95 | 16.14 | 222,956 | 16.072 | 0.19% |
| 2014-12-10 | 0 | 26.35 | 26.30 | 26.40 | 26.30 | 26.50 | 122,000 | 3,212,900 | 26.335 | 16.07 | 16.04 | 16.11 | 16.04 | 16.17 | 199,984 | 16.066 | 0.19% |
| 2014-12-09 | 0 | 26.30 | 26.30 | 26.35 | 26.30 | 26.45 | 195,531 | 5,147,659 | 26.327 | 16.04 | 16.04 | 16.07 | 16.04 | 16.14 | 320,516 | 16.061 | 0.19% |
| 2014-12-08 | 0 | 26.25 | 26.15 | 26.35 | 26.20 | 26.35 | 184,200 | 4,835,610 | 26.252 | 16.01 | 15.95 | 16.07 | 15.98 | 16.07 | 301,943 | 16.015 | -0.38% |
| 2014-12-05 | 0 | 26.35 | 26.30 | 26.35 | 26.30 | 26.35 | 288,074 | 7,580,549 | 26.315 | 16.07 | 16.04 | 16.07 | 16.04 | 16.07 | 472,214 | 16.053 | -0.19% |
| 2014-12-04 | 0 | 26.40 | 26.40 | 26.45 | 26.40 | 26.55 | 112,600 | 2,982,450 | 26.487 | 16.11 | 16.11 | 16.14 | 16.11 | 16.20 | 184,575 | 16.158 | -0.56% |
| 2014-12-03 | 0 | 26.55 | 26.50 | 26.60 | 26.55 | 26.70 | 146,000 | 3,885,200 | 26.611 | 16.20 | 16.17 | 16.23 | 16.20 | 16.29 | 239,325 | 16.234 | -0.19% |
| 2014-12-02 | 0 | 26.60 | 26.50 | 26.65 | 26.50 | 26.60 | 160,000 | 4,246,700 | 26.542 | 16.23 | 16.17 | 16.26 | 16.17 | 16.23 | 262,274 | 16.192 | 0.19% |
| 2014-12-01 | 0 | 26.55 | 26.50 | 26.55 | 26.45 | 26.60 | 326,000 | 8,643,800 | 26.515 | 16.20 | 16.17 | 16.20 | 16.14 | 16.23 | 534,383 | 16.175 | 0.19% |
| 2014-11-28 | 0 | 26.50 | 26.45 | 26.50 | 25.70 | 26.90 | 346,000 | 9,118,200 | 26.353 | 16.17 | 16.14 | 16.17 | 15.68 | 16.41 | 567,167 | 16.077 | -0.93% |
| 2014-11-27 | 0 | 26.75 | 26.65 | 26.75 | 26.55 | 26.80 | 54,004 | 1,439,206 | 26.650 | 16.32 | 16.26 | 16.32 | 16.20 | 16.35 | 88,524 | 16.258 | 0.75% |
| 2014-11-26 | 0 | 26.55 | 26.55 | 26.70 | 26.55 | 26.75 | 118,020 | 3,151,009 | 26.699 | 16.20 | 16.20 | 16.29 | 16.20 | 16.32 | 193,460 | 16.288 | -0.38% |
| 2014-11-25 | 0 | 26.65 | 26.60 | 26.75 | 26.40 | 26.75 | 674,000 | 17,965,300 | 26.655 | 16.26 | 16.23 | 16.32 | 16.11 | 16.32 | 1,104,828 | 16.261 | 1.14% |
| 2014-11-24 | 0 | 26.35 | 26.30 | 26.35 | 26.25 | 26.75 | 643,800 | 16,966,970 | 26.354 | 16.07 | 16.04 | 16.07 | 16.01 | 16.32 | 1,055,324 | 16.078 | -0.94% |
| 2014-11-21 | 0 | 26.60 | 26.50 | 26.60 | 26.50 | 26.65 | 172,500 | 4,584,160 | 26.575 | 16.23 | 16.17 | 16.23 | 16.17 | 16.26 | 282,764 | 16.212 | -0.19% |
| 2014-11-20 | 0 | 26.65 | 26.60 | 26.65 | 26.50 | 26.70 | 79,272 | 2,111,317 | 26.634 | 16.26 | 16.23 | 16.26 | 16.17 | 16.29 | 129,943 | 16.248 | -0.19% |
| 2014-11-19 | 0 | 26.70 | 26.60 | 26.70 | 26.50 | 26.70 | 282,690 | 7,516,123 | 26.588 | 16.29 | 16.23 | 16.29 | 16.17 | 16.29 | 463,388 | 16.220 | 0.38% |
| 2014-11-18 | 0 | 26.60 | 26.55 | 26.65 | 26.60 | 26.70 | 110,000 | 2,928,950 | 26.627 | 16.23 | 16.20 | 16.26 | 16.23 | 16.29 | 180,313 | 16.244 | -1.12% |
| 2014-11-17 | 0 | 26.90 | 26.80 | 26.85 | 26.80 | 26.90 | 284,000 | 7,627,950 | 26.859 | 16.41 | 16.35 | 16.38 | 16.35 | 16.41 | 465,536 | 16.385 | 0.94% |
| 2014-11-14 | 0 | 26.65 | 26.60 | 26.65 | 26.60 | 26.90 | 174,000 | 4,641,700 | 26.676 | 16.26 | 16.23 | 16.26 | 16.23 | 16.41 | 285,223 | 16.274 | -0.74% |
| 2014-11-13 | 0 | 26.85 | 26.80 | 26.85 | 26.80 | 27.00 | 168,925 | 4,540,482 | 26.879 | 16.38 | 16.35 | 16.38 | 16.35 | 16.47 | 276,904 | 16.397 | -0.56% |
| 2014-11-12 | 0 | 27.00 | 26.95 | 27.00 | 26.75 | 27.00 | 112,000 | 3,015,800 | 26.927 | 16.47 | 16.44 | 16.47 | 16.32 | 16.47 | 183,592 | 16.427 | 0.93% |
| 2014-11-11 | 0 | 26.75 | 26.70 | 26.75 | 26.60 | 26.75 | 326,000 | 8,706,750 | 26.708 | 16.32 | 16.29 | 16.32 | 16.23 | 16.32 | 534,383 | 16.293 | 0.19% |
| 2014-11-10 | 0 | 26.70 | 26.60 | 26.70 | 26.50 | 27.30 | 737,810 | 19,726,633 | 26.737 | 16.29 | 16.23 | 16.29 | 16.17 | 16.65 | 1,209,426 | 16.311 | -1.48% |
| 2014-11-07 | 0 | 27.10 | 27.10 | 27.15 | 26.95 | 27.15 | 58,106 | 1,574,677 | 27.100 | 16.53 | 16.53 | 16.56 | 16.44 | 16.56 | 95,248 | 16.532 | 0.00% |
| 2014-11-06 | 0 | 27.10 | 27.00 | 27.15 | 27.00 | 27.15 | 132,000 | 3,573,600 | 27.073 | 16.53 | 16.47 | 16.56 | 16.47 | 16.56 | 216,376 | 16.516 | 0.37% |
| 2014-11-05 | 0 | 27.00 | 26.80 | 26.95 | 26.80 | 27.25 | 878,000 | 23,698,400 | 26.991 | 16.47 | 16.35 | 16.44 | 16.35 | 16.62 | 1,439,227 | 16.466 | -1.28% |
| 2014-11-04 | 0 | 27.35 | 27.30 | 27.35 | 27.25 | 27.50 | 26,000 | 712,800 | 27.415 | 16.68 | 16.65 | 16.68 | 16.62 | 16.78 | 42,619 | 16.725 | -0.55% |
| 2014-11-03 | 0 | 27.50 | 27.45 | 27.50 | 27.50 | 27.70 | 585,000 | 16,214,760 | 27.718 | 16.78 | 16.75 | 16.78 | 16.78 | 16.90 | 958,938 | 16.909 | -1.08% |
| 2014-10-31 | 0 | 27.80 | 27.70 | 27.80 | 27.55 | 27.80 | 834,630 | 23,158,064 | 27.747 | 16.96 | 16.90 | 16.96 | 16.81 | 16.96 | 1,368,134 | 16.927 | 0.91% |
| 2014-10-30 | 0 | 27.55 | 27.50 | 27.55 | 27.35 | 27.75 | 298,000 | 8,235,600 | 27.636 | 16.81 | 16.78 | 16.81 | 16.68 | 16.93 | 488,485 | 16.859 | 0.36% |
| 2014-10-29 | 0 | 27.45 | 27.45 | 27.55 | 27.35 | 27.55 | 234,000 | 6,420,500 | 27.438 | 16.75 | 16.75 | 16.81 | 16.68 | 16.81 | 383,575 | 16.739 | 0.37% |
| 2014-10-28 | 0 | 27.35 | 27.35 | 27.45 | 27.25 | 27.45 | 194,000 | 5,309,200 | 27.367 | 16.68 | 16.68 | 16.75 | 16.62 | 16.75 | 318,007 | 16.695 | -0.18% |
| 2014-10-27 | 0 | 27.40 | 27.35 | 27.45 | 26.80 | 27.60 | 241,000 | 6,559,750 | 27.219 | 16.72 | 16.68 | 16.75 | 16.35 | 16.84 | 395,050 | 16.605 | 1.48% |
| 2014-10-24 | 0 | 27.00 | 26.95 | 27.05 | 26.60 | 27.15 | 501,000 | 13,448,300 | 26.843 | 16.47 | 16.44 | 16.50 | 16.23 | 16.56 | 821,244 | 16.376 | 0.19% |
| 2014-10-23 | 0 | 26.95 | 26.80 | 27.00 | 26.70 | 27.00 | 192,000 | 5,160,928 | 26.880 | 16.44 | 16.35 | 16.47 | 16.29 | 16.47 | 314,728 | 16.398 | 0.19% |
| 2014-10-22 | 0 | 26.90 | 26.85 | 27.00 | 26.60 | 27.00 | 431,208 | 11,550,122 | 26.786 | 16.41 | 16.38 | 16.47 | 16.23 | 16.47 | 706,841 | 16.340 | 1.51% |
| 2014-10-21 | 0 | 26.50 | 26.45 | 26.55 | 26.30 | 26.65 | 625,968 | 16,564,652 | 26.462 | 16.17 | 16.14 | 16.20 | 16.04 | 16.26 | 1,026,093 | 16.143 | 0.00% |
| 2014-10-20 | 0 | 26.50 | 26.45 | 26.50 | 26.50 | 26.70 | 504,000 | 13,391,350 | 26.570 | 16.17 | 16.14 | 16.17 | 16.17 | 16.29 | 826,162 | 16.209 | -0.38% |
| 2014-10-17 | 0 | 26.60 | 26.60 | 26.65 | 26.55 | 27.20 | 416,000 | 11,106,400 | 26.698 | 16.23 | 16.23 | 16.26 | 16.20 | 16.59 | 681,912 | 16.287 | -2.21% |
| 2014-10-16 | 0 | 27.20 | 27.10 | 27.40 | 27.10 | 27.80 | 178,000 | 4,888,900 | 27.466 | 16.59 | 16.53 | 16.72 | 16.53 | 16.96 | 291,779 | 16.755 | -1.45% |
| 2014-10-15 | 0 | 27.60 | 27.50 | 27.70 | 27.50 | 27.80 | 456,000 | 12,563,070 | 27.551 | 16.84 | 16.78 | 16.90 | 16.78 | 16.96 | 747,480 | 16.807 | 0.00% |
| 2014-10-14 | 0 | 27.60 | 27.60 | 27.70 | 27.40 | 27.70 | 176,000 | 4,842,800 | 27.516 | 16.84 | 16.84 | 16.90 | 16.72 | 16.90 | 288,501 | 16.786 | 0.18% |
| 2014-10-13 | 0 | 27.55 | 27.50 | 27.65 | 27.25 | 27.75 | 281,365 | 7,756,674 | 27.568 | 16.81 | 16.78 | 16.87 | 16.62 | 16.93 | 461,216 | 16.818 | 1.10% |
| 2014-10-10 | 0 | 27.25 | 27.25 | 27.45 | 27.15 | 27.40 | 208,400 | 5,688,020 | 27.294 | 16.62 | 16.62 | 16.75 | 16.56 | 16.72 | 341,611 | 16.651 | -0.73% |
| 2014-10-09 | 0 | 27.45 | 27.30 | 27.45 | 27.00 | 27.45 | 196,105 | 5,327,521 | 27.167 | 16.75 | 16.65 | 16.75 | 16.47 | 16.75 | 321,457 | 16.573 | 1.67% |
| 2014-10-08 | 0 | 27.00 | 26.85 | 27.00 | 26.75 | 27.05 | 128,000 | 3,439,900 | 26.874 | 16.47 | 16.38 | 16.47 | 16.32 | 16.50 | 209,819 | 16.395 | 0.37% |
| 2014-10-07 | 0 | 26.90 | 26.75 | 26.90 | 26.50 | 27.15 | 390,000 | 10,456,800 | 26.812 | 16.41 | 16.32 | 16.41 | 16.17 | 16.56 | 639,292 | 16.357 | -0.55% |
| 2014-10-06 | 0 | 27.05 | 26.90 | 27.10 | 26.75 | 27.25 | 410,450 | 11,066,245 | 26.961 | 16.50 | 16.41 | 16.53 | 16.32 | 16.62 | 672,814 | 16.448 | 0.93% |
| 2014-10-03 | 0 | 26.80 | 26.80 | 27.00 | 25.90 | 27.00 | 789,091 | 21,037,086 | 26.660 | 16.35 | 16.35 | 16.47 | 15.80 | 16.47 | 1,293,486 | 16.264 | 1.90% |
| 2014-09-30 | 0 | 26.30 | 26.20 | 26.35 | 26.20 | 26.60 | 494,000 | 13,007,850 | 26.332 | 16.04 | 15.98 | 16.07 | 15.98 | 16.23 | 809,770 | 16.064 | -1.13% |
| 2014-09-29 | 0 | 26.60 | 26.55 | 26.60 | 26.40 | 26.90 | 429,000 | 11,416,050 | 26.611 | 16.23 | 16.20 | 16.23 | 16.11 | 16.41 | 703,221 | 16.234 | -2.03% |
| 2014-09-26 | 0 | 27.15 | 27.10 | 27.15 | 27.10 | 27.25 | 208,000 | 5,644,350 | 27.136 | 16.56 | 16.53 | 16.56 | 16.53 | 16.62 | 340,956 | 16.554 | -0.55% |
| 2014-09-25 | 0 | 27.30 | 27.25 | 27.30 | 27.25 | 27.70 | 146,000 | 3,997,500 | 27.380 | 16.65 | 16.62 | 16.65 | 16.62 | 16.90 | 239,325 | 16.703 | -0.55% |
| 2014-09-24 | 0 | 27.45 | 27.40 | 27.60 | 27.40 | 27.75 | 258,667 | 7,142,222 | 27.612 | 16.75 | 16.72 | 16.84 | 16.72 | 16.93 | 424,010 | 16.844 | -0.18% |
| 2014-09-23 | 0 | 27.50 | 27.45 | 27.50 | 27.25 | 27.75 | 340,000 | 9,370,200 | 27.559 | 16.78 | 16.75 | 16.78 | 16.62 | 16.93 | 557,332 | 16.813 | 0.18% |
| 2014-09-22 | 0 | 27.45 | 27.40 | 27.50 | 27.40 | 27.85 | 92,000 | 2,531,000 | 27.511 | 16.75 | 16.72 | 16.78 | 16.72 | 16.99 | 150,807 | 16.783 | -1.26% |
| 2014-09-19 | 0 | 27.80 | 27.65 | 27.80 | 27.45 | 27.85 | 572,000 | 15,704,400 | 27.455 | 16.96 | 16.87 | 16.96 | 16.75 | 16.99 | 937,628 | 16.749 | 1.65% |
| 2014-09-18 | 0 | 27.35 | 27.35 | 27.40 | 27.10 | 27.45 | 254,000 | 6,908,508 | 27.199 | 16.68 | 16.68 | 16.72 | 16.53 | 16.75 | 416,359 | 16.593 | 1.11% |
| 2014-09-17 | 0 | 27.05 | 26.90 | 27.15 | 26.90 | 27.45 | 496,000 | 13,447,700 | 27.112 | 16.50 | 16.41 | 16.56 | 16.41 | 16.75 | 813,048 | 16.540 | -0.55% |
| 2014-09-16 | 0 | 27.20 | 27.15 | 27.20 | 27.15 | 27.75 | 210,000 | 5,728,900 | 27.280 | 16.59 | 16.56 | 16.59 | 16.56 | 16.93 | 344,234 | 16.642 | -1.45% |
| 2014-09-15 | 0 | 27.60 | 27.55 | 27.65 | 27.25 | 27.75 | 264,000 | 7,250,450 | 27.464 | 16.84 | 16.81 | 16.87 | 16.62 | 16.93 | 432,752 | 16.754 | 0.22% |
| 2014-09-12 | 0 | 28.05 | 28.00 | 28.20 | 27.40 | 28.50 | 714,700 | 20,049,659 | 28.053 | 16.80 | 16.77 | 16.89 | 16.41 | 17.07 | 1,193,239 | 16.803 | 2.19% |
| 2014-09-11 | 0 | 27.45 | 27.40 | 27.50 | 27.30 | 28.90 | 1,143,098 | 31,956,735 | 27.956 | 16.44 | 16.41 | 16.47 | 16.35 | 17.31 | 1,908,478 | 16.745 | -4.19% |
| 2014-09-10 | 0 | 28.65 | 28.60 | 28.65 | 28.45 | 28.90 | 220,060 | 6,298,154 | 28.620 | 17.16 | 17.13 | 17.16 | 17.04 | 17.31 | 367,405 | 17.142 | -1.38% |
| 2014-09-08 | 0 | 29.05 | 29.05 | 29.20 | 28.70 | 29.30 | 138,000 | 4,009,800 | 29.057 | 17.40 | 17.40 | 17.49 | 17.19 | 17.55 | 230,400 | 17.404 | 1.22% |
| 2014-09-05 | 0 | 28.70 | 28.70 | 28.80 | 28.55 | 28.80 | 216,100 | 6,207,980 | 28.727 | 17.19 | 17.19 | 17.25 | 17.10 | 17.25 | 360,793 | 17.206 | 0.88% |
| 2014-09-04 | 0 | 28.45 | 28.35 | 28.45 | 28.35 | 28.60 | 632,500 | 17,993,875 | 28.449 | 17.04 | 16.98 | 17.04 | 16.98 | 17.13 | 1,056,001 | 17.040 | 0.35% |
| 2014-09-03 | 0 | 28.35 | 28.25 | 28.40 | 28.00 | 28.50 | 416,670 | 11,789,927 | 28.296 | 16.98 | 16.92 | 17.01 | 16.77 | 17.07 | 695,658 | 16.948 | 1.07% |
| 2014-09-02 | 0 | 28.05 | 28.05 | 28.10 | 27.95 | 28.10 | 248,520 | 6,963,360 | 28.019 | 16.80 | 16.80 | 16.83 | 16.74 | 16.83 | 414,921 | 16.782 | 0.18% |
| 2014-09-01 | 0 | 28.00 | 27.95 | 28.00 | 27.95 | 28.10 | 404,000 | 11,308,400 | 27.991 | 16.77 | 16.74 | 16.77 | 16.74 | 16.83 | 674,505 | 16.765 | 0.18% |
| 2014-08-29 | 0 | 27.95 | 27.90 | 27.95 | 27.80 | 28.55 | 748,000 | 20,934,750 | 27.988 | 16.74 | 16.71 | 16.74 | 16.65 | 17.10 | 1,248,835 | 16.763 | -2.10% |
| 2014-08-28 | 0 | 28.55 | 28.40 | 28.55 | 28.35 | 29.30 | 242,684 | 6,954,142 | 28.655 | 17.10 | 17.01 | 17.10 | 16.98 | 17.55 | 405,177 | 17.163 | -1.55% |
| 2014-08-27 | 0 | 29.00 | 28.90 | 29.00 | 28.50 | 30.40 | 864,352 | 25,596,405 | 29.613 | 17.37 | 17.31 | 17.37 | 17.07 | 18.21 | 1,443,093 | 17.737 | -2.85% |
| 2014-08-26 | 0 | 29.85 | 29.70 | 29.85 | 29.65 | 29.95 | 168,000 | 5,009,350 | 29.818 | 17.88 | 17.79 | 17.88 | 17.76 | 17.94 | 280,487 | 17.859 | -0.33% |
| 2014-08-25 | 0 | 29.95 | 29.75 | 29.80 | 29.55 | 29.95 | 263,000 | 7,821,450 | 29.739 | 17.94 | 17.82 | 17.85 | 17.70 | 17.94 | 439,096 | 17.813 | 1.35% |
| 2014-08-22 | 0 | 29.55 | 29.50 | 29.55 | 29.40 | 29.60 | 636,336 | 18,889,550 | 29.685 | 17.70 | 17.67 | 17.70 | 17.61 | 17.73 | 1,062,405 | 17.780 | -0.17% |
| 2014-08-21 | 0 | 29.60 | 29.55 | 29.60 | 29.30 | 30.35 | 559,432 | 16,629,987 | 29.727 | 17.73 | 17.70 | 17.73 | 17.55 | 18.18 | 934,009 | 17.805 | -1.50% |
| 2014-08-20 | 0 | 30.05 | 30.00 | 30.15 | 29.85 | 30.20 | 330,592 | 9,920,789 | 30.009 | 18.00 | 17.97 | 18.06 | 17.88 | 18.09 | 551,945 | 17.974 | 1.35% |
| 2014-08-19 | 0 | 29.65 | 29.60 | 29.65 | 29.20 | 29.70 | 306,616 | 9,034,995 | 29.467 | 17.76 | 17.73 | 17.76 | 17.49 | 17.79 | 511,916 | 17.649 | 2.07% |
| 2014-08-18 | 0 | 29.05 | 29.05 | 29.15 | 28.75 | 29.45 | 401,407 | 11,692,839 | 29.130 | 17.40 | 17.40 | 17.46 | 17.22 | 17.64 | 670,176 | 17.447 | 0.87% |
| 2014-08-15 | 0 | 28.80 | 28.70 | 28.80 | 28.45 | 29.00 | 337,294 | 9,746,214 | 28.895 | 17.25 | 17.19 | 17.25 | 17.04 | 17.37 | 563,135 | 17.307 | 0.70% |
| 2014-08-14 | 0 | 28.60 | 28.55 | 28.80 | 28.20 | 28.95 | 342,934 | 9,811,105 | 28.609 | 17.13 | 17.10 | 17.25 | 16.89 | 17.34 | 572,551 | 17.136 | 0.70% |
| 2014-08-13 | 0 | 28.40 | 28.20 | 28.40 | 28.15 | 28.40 | 300,902 | 8,527,744 | 28.341 | 17.01 | 16.89 | 17.01 | 16.86 | 17.01 | 502,376 | 16.975 | 1.25% |
| 2014-08-12 | 0 | 28.05 | 27.95 | 28.15 | 27.90 | 28.35 | 517,416 | 14,535,520 | 28.093 | 16.80 | 16.74 | 16.86 | 16.71 | 16.98 | 863,860 | 16.826 | -0.18% |
| 2014-08-11 | 0 | 28.10 | 28.10 | 28.20 | 28.10 | 28.25 | 259,663 | 7,325,196 | 28.210 | 16.83 | 16.83 | 16.89 | 16.83 | 16.92 | 433,525 | 16.897 | -0.53% |
| 2014-08-08 | 0 | 28.25 | 28.10 | 28.25 | 28.05 | 28.35 | 505,564 | 14,283,523 | 28.253 | 16.92 | 16.83 | 16.92 | 16.80 | 16.98 | 844,073 | 16.922 | -0.35% |
| 2014-08-07 | 0 | 28.35 | 28.25 | 28.35 | 27.95 | 28.45 | 323,326 | 9,150,481 | 28.301 | 16.98 | 16.92 | 16.98 | 16.74 | 17.04 | 539,814 | 16.951 | 1.61% |
| 2014-08-06 | 0 | 27.90 | 27.85 | 27.95 | 27.40 | 28.00 | 380,767 | 10,624,076 | 27.902 | 16.71 | 16.68 | 16.74 | 16.41 | 16.77 | 635,716 | 16.712 | 1.45% |
| 2014-08-05 | 0 | 27.50 | 27.40 | 27.50 | 27.35 | 27.50 | 325,058 | 8,921,845 | 27.447 | 16.47 | 16.41 | 16.47 | 16.38 | 16.47 | 542,706 | 16.440 | 0.18% |
| 2014-08-04 | 0 | 27.45 | 27.40 | 27.45 | 27.35 | 27.50 | 331,069 | 9,092,177 | 27.463 | 16.44 | 16.41 | 16.44 | 16.38 | 16.47 | 552,742 | 16.449 | -0.54% |
| 2014-08-01 | 0 | 27.60 | 27.45 | 27.60 | 27.50 | 27.75 | 212,297 | 5,860,897 | 27.607 | 16.53 | 16.44 | 16.53 | 16.47 | 16.62 | 354,444 | 16.535 | -0.36% |
| 2014-07-31 | 0 | 27.70 | 27.55 | 27.70 | 27.50 | 27.90 | 333,993 | 9,242,407 | 27.672 | 16.59 | 16.50 | 16.59 | 16.47 | 16.71 | 557,623 | 16.575 | -0.18% |
| 2014-07-30 | 0 | 27.75 | 27.70 | 27.90 | 27.65 | 28.00 | 288,851 | 8,058,185 | 27.897 | 16.62 | 16.59 | 16.71 | 16.56 | 16.77 | 482,256 | 16.709 | -0.72% |
| 2014-07-29 | 0 | 27.95 | 27.90 | 27.95 | 27.80 | 28.00 | 479,030 | 13,364,688 | 27.899 | 16.74 | 16.71 | 16.74 | 16.65 | 16.77 | 799,772 | 16.711 | -0.36% |
| 2014-07-28 | 0 | 28.05 | 27.95 | 28.05 | 27.45 | 28.10 | 388,224 | 10,867,982 | 27.994 | 16.80 | 16.74 | 16.80 | 16.44 | 16.83 | 648,166 | 16.767 | 2.19% |
| 2014-07-25 | 0 | 27.45 | 27.45 | 27.70 | 27.35 | 28.00 | 278,949 | 7,664,592 | 27.477 | 16.44 | 16.44 | 16.59 | 16.38 | 16.77 | 465,724 | 16.457 | -0.54% |
| 2014-07-24 | 0 | 27.60 | 27.60 | 27.70 | 27.55 | 28.10 | 607,095 | 16,912,236 | 27.858 | 16.53 | 16.53 | 16.59 | 16.50 | 16.83 | 1,013,585 | 16.686 | -1.43% |
| 2014-07-23 | 0 | 28.00 | 27.95 | 28.05 | 27.95 | 28.10 | 237,590 | 6,662,105 | 28.040 | 16.77 | 16.74 | 16.80 | 16.74 | 16.83 | 396,672 | 16.795 | 0.00% |
| 2014-07-22 | 0 | 28.00 | 27.90 | 28.10 | 28.00 | 28.20 | 612,242 | 17,164,648 | 28.036 | 16.77 | 16.71 | 16.83 | 16.77 | 16.89 | 1,022,178 | 16.792 | -0.18% |
| 2014-07-21 | 0 | 28.05 | 27.90 | 28.05 | 27.85 | 28.10 | 194,456 | 5,449,090 | 28.022 | 16.80 | 16.71 | 16.80 | 16.68 | 16.83 | 324,657 | 16.784 | 0.90% |
| 2014-07-18 | 0 | 27.80 | 27.75 | 27.95 | 27.75 | 28.00 | 226,801 | 6,336,987 | 27.941 | 16.65 | 16.62 | 16.74 | 16.62 | 16.77 | 378,659 | 16.735 | -0.71% |
| 2014-07-17 | 0 | 28.00 | 27.85 | 28.00 | 27.85 | 28.00 | 188,760 | 5,277,280 | 27.958 | 16.77 | 16.68 | 16.77 | 16.68 | 16.77 | 315,147 | 16.745 | 0.18% |
| 2014-07-16 | 0 | 27.95 | 27.85 | 28.00 | 27.80 | 27.95 | 845,695 | 23,542,625 | 27.838 | 16.74 | 16.68 | 16.77 | 16.65 | 16.74 | 1,411,944 | 16.674 | 0.72% |
| 2014-07-15 | 0 | 27.75 | 27.75 | 27.80 | 27.45 | 27.85 | 372,073 | 10,296,998 | 27.675 | 16.62 | 16.62 | 16.65 | 16.44 | 16.68 | 621,200 | 16.576 | 0.54% |
| 2014-07-14 | 0 | 27.60 | 27.45 | 27.60 | 27.00 | 27.70 | 452,618 | 12,422,787 | 27.447 | 16.53 | 16.44 | 16.53 | 16.17 | 16.59 | 755,676 | 16.439 | 1.47% |
| 2014-07-11 | 0 | 27.20 | 27.20 | 27.30 | 27.15 | 27.40 | 643,864 | 17,558,687 | 27.271 | 16.29 | 16.29 | 16.35 | 16.26 | 16.41 | 1,074,973 | 16.334 | -0.18% |
| 2014-07-10 | 0 | 27.25 | 27.15 | 27.25 | 26.65 | 27.25 | 299,216 | 8,088,175 | 27.031 | 16.32 | 16.26 | 16.32 | 15.96 | 16.32 | 499,561 | 16.191 | 0.93% |
| 2014-07-09 | 0 | 27.00 | 26.90 | 27.00 | 26.70 | 27.00 | 308,067 | 8,299,909 | 26.942 | 16.17 | 16.11 | 16.17 | 15.99 | 16.17 | 514,338 | 16.137 | 0.56% |
| 2014-07-08 | 0 | 26.85 | 26.75 | 27.00 | 26.70 | 27.00 | 310,655 | 8,330,195 | 26.815 | 16.08 | 16.02 | 16.17 | 15.99 | 16.17 | 518,659 | 16.061 | 0.00% |
| 2014-07-07 | 0 | 26.85 | 26.80 | 26.85 | 26.50 | 26.85 | 242,763 | 6,494,486 | 26.752 | 16.08 | 16.05 | 16.08 | 15.87 | 16.08 | 405,309 | 16.024 | 0.37% |
| 2014-07-04 | 0 | 26.75 | 26.75 | 26.80 | 26.55 | 26.80 | 262,992 | 7,020,085 | 26.693 | 16.02 | 16.02 | 16.05 | 15.90 | 16.05 | 439,083 | 15.988 | 0.19% |
| 2014-07-03 | 0 | 26.70 | 26.60 | 26.70 | 26.40 | 26.80 | 295,674 | 7,861,279 | 26.588 | 15.99 | 15.93 | 15.99 | 15.81 | 16.05 | 493,647 | 15.925 | 0.95% |
| 2014-07-02 | 0 | 26.45 | 26.45 | 26.50 | 26.20 | 26.50 | 393,786 | 10,393,592 | 26.394 | 15.84 | 15.84 | 15.87 | 15.69 | 15.87 | 657,452 | 15.809 | 1.15% |
| 2014-06-30 | 0 | 26.15 | 26.10 | 26.20 | 25.45 | 26.20 | 614,119 | 15,923,444 | 25.929 | 15.66 | 15.63 | 15.69 | 15.24 | 15.69 | 1,025,312 | 15.530 | 1.95% |
| 2014-06-27 | 0 | 25.65 | 25.55 | 25.65 | 25.20 | 25.65 | 420,576 | 10,723,674 | 25.498 | 15.36 | 15.30 | 15.36 | 15.09 | 15.36 | 702,179 | 15.272 | 1.18% |
| 2014-06-26 | 0 | 25.35 | 25.25 | 25.35 | 25.05 | 25.35 | 180,000 | 4,550,600 | 25.281 | 15.18 | 15.12 | 15.18 | 15.00 | 15.18 | 300,522 | 15.142 | 1.00% |
| 2014-06-25 | 0 | 25.10 | 25.05 | 25.25 | 24.95 | 25.50 | 453,649 | 11,478,730 | 25.303 | 15.03 | 15.00 | 15.12 | 14.94 | 15.27 | 757,397 | 15.155 | -0.20% |
| 2014-06-24 | 0 | 25.15 | 25.10 | 25.15 | 24.75 | 25.20 | 315,354 | 7,904,923 | 25.067 | 15.06 | 15.03 | 15.06 | 14.82 | 15.09 | 526,504 | 15.014 | 1.21% |
| 2014-06-23 | 0 | 24.85 | 24.90 | 25.00 | 24.80 | 25.30 | 308,000 | 7,689,100 | 24.965 | 14.88 | 14.91 | 14.97 | 14.85 | 15.15 | 514,226 | 14.953 | -1.78% |
| 2014-06-20 | 0 | 25.30 | 25.20 | 25.35 | 25.15 | 25.50 | 172,000 | 4,357,400 | 25.334 | 15.15 | 15.09 | 15.18 | 15.06 | 15.27 | 287,165 | 15.174 | -0.20% |
| 2014-06-19 | 0 | 25.35 | 25.35 | 25.40 | 25.25 | 25.50 | 244,000 | 6,186,700 | 25.355 | 15.18 | 15.18 | 15.21 | 15.12 | 15.27 | 407,374 | 15.187 | 0.60% |
| 2014-06-18 | 0 | 25.20 | 25.10 | 25.20 | 25.05 | 25.20 | 130,400 | 3,278,020 | 25.138 | 15.09 | 15.03 | 15.09 | 15.00 | 15.09 | 217,711 | 15.057 | 0.20% |
| 2014-06-17 | 0 | 25.15 | 25.10 | 25.20 | 25.05 | 25.40 | 346,000 | 8,711,670 | 25.178 | 15.06 | 15.03 | 15.09 | 15.00 | 15.21 | 577,670 | 15.081 | -0.40% |
| 2014-06-16 | 0 | 25.25 | 25.05 | 25.25 | 25.05 | 25.30 | 90,000 | 2,265,000 | 25.167 | 15.12 | 15.00 | 15.12 | 15.00 | 15.15 | 150,261 | 15.074 | 0.00% |
| 2014-06-13 | 0 | 25.25 | 25.10 | 25.25 | 25.15 | 25.30 | 46,000 | 1,161,700 | 25.254 | 15.12 | 15.03 | 15.12 | 15.06 | 15.15 | 76,800 | 15.126 | -0.20% |
| 2014-06-12 | 0 | 25.30 | 25.20 | 25.30 | 25.05 | 25.35 | 182,000 | 4,589,250 | 25.216 | 15.15 | 15.09 | 15.15 | 15.00 | 15.18 | 303,861 | 15.103 | -0.20% |
| 2014-06-11 | 0 | 25.35 | 25.30 | 25.35 | 25.25 | 25.35 | 120,500 | 3,047,375 | 25.289 | 15.18 | 15.15 | 15.18 | 15.12 | 15.18 | 201,183 | 15.147 | 0.00% |
| 2014-06-10 | 0 | 25.35 | 25.25 | 25.35 | 25.05 | 25.35 | 162,000 | 4,088,500 | 25.238 | 15.18 | 15.12 | 15.18 | 15.00 | 15.18 | 270,470 | 15.116 | 1.00% |
| 2014-06-09 | 0 | 25.10 | 25.05 | 25.10 | 25.05 | 25.20 | 270,000 | 6,776,300 | 25.097 | 15.03 | 15.00 | 15.03 | 15.00 | 15.09 | 450,783 | 15.032 | 0.00% |
| 2014-06-06 | 0 | 25.10 | 25.05 | 25.10 | 25.05 | 25.30 | 154,000 | 3,867,600 | 25.114 | 15.03 | 15.00 | 15.03 | 15.00 | 15.15 | 257,113 | 15.042 | 0.20% |
| 2014-06-05 | 0 | 25.05 | 25.00 | 25.10 | 24.95 | 25.45 | 182,309 | 4,576,880 | 25.105 | 15.00 | 14.97 | 15.03 | 14.94 | 15.24 | 304,377 | 15.037 | -0.99% |
| 2014-06-04 | 0 | 25.30 | 25.20 | 25.30 | 25.05 | 25.50 | 930,728 | 23,503,412 | 25.253 | 15.15 | 15.09 | 15.15 | 15.00 | 15.27 | 1,553,912 | 15.125 | 0.80% |
| 2014-06-03 | 0 | 25.10 | 24.95 | 25.20 | 24.45 | 25.70 | 1,538,000 | 38,211,375 | 24.845 | 15.03 | 14.94 | 15.09 | 14.64 | 15.39 | 2,567,793 | 14.881 | 3.29% |
| 2014-05-30 | 0 | 24.30 | 24.25 | 24.35 | 24.20 | 24.85 | 325,000 | 7,983,750 | 24.565 | 14.55 | 14.52 | 14.58 | 14.49 | 14.88 | 542,609 | 14.714 | -1.82% |
| 2014-05-29 | 0 | 24.75 | 24.75 | 24.80 | 24.65 | 24.80 | 140,000 | 3,457,100 | 24.694 | 14.82 | 14.82 | 14.85 | 14.76 | 14.85 | 233,739 | 14.790 | 0.81% |
| 2014-05-28 | 0 | 24.55 | 24.50 | 24.70 | 24.40 | 24.80 | 76,000 | 1,864,700 | 24.536 | 14.70 | 14.67 | 14.79 | 14.61 | 14.85 | 126,887 | 14.696 | -1.21% |
| 2014-05-27 | 0 | 24.85 | 24.70 | 24.90 | 24.65 | 24.90 | 118,000 | 2,927,400 | 24.808 | 14.88 | 14.79 | 14.91 | 14.76 | 14.91 | 197,009 | 14.859 | 0.61% |
| 2014-05-26 | 0 | 24.70 | 24.45 | 24.70 | 24.40 | 24.75 | 298,000 | 7,351,800 | 24.670 | 14.79 | 14.64 | 14.79 | 14.61 | 14.82 | 497,531 | 14.777 | 1.02% |
| 2014-05-23 | 0 | 24.45 | 24.35 | 24.70 | 24.35 | 24.85 | 210,645 | 5,174,095 | 24.563 | 14.64 | 14.58 | 14.79 | 14.58 | 14.88 | 351,686 | 14.712 | -1.21% |
| 2014-05-22 | 0 | 24.75 | 24.75 | 24.80 | 24.45 | 24.80 | 210,300 | 5,187,040 | 24.665 | 14.82 | 14.82 | 14.85 | 14.64 | 14.85 | 351,110 | 14.773 | 0.00% |
| 2014-05-21 | 0 | 24.75 | 24.70 | 24.75 | 24.60 | 25.00 | 160,000 | 3,968,000 | 24.800 | 14.82 | 14.79 | 14.82 | 14.73 | 14.97 | 267,131 | 14.854 | -0.20% |
| 2014-05-20 | 0 | 24.80 | 24.65 | 24.85 | 24.50 | 24.90 | 302,000 | 7,464,700 | 24.718 | 14.85 | 14.76 | 14.88 | 14.67 | 14.91 | 504,209 | 14.805 | 0.81% |
| 2014-05-19 | 0 | 24.60 | 24.60 | 24.65 | 24.25 | 24.60 | 66,000 | 1,615,600 | 24.479 | 14.73 | 14.73 | 14.76 | 14.52 | 14.73 | 110,191 | 14.662 | 1.23% |
| 2014-05-16 | 0 | 24.30 | 24.20 | 24.45 | 24.10 | 24.40 | 54,000 | 1,309,200 | 24.244 | 14.55 | 14.49 | 14.64 | 14.43 | 14.61 | 90,157 | 14.521 | 0.00% |
| 2014-05-15 | 0 | 24.30 | 24.20 | 24.35 | 24.15 | 24.45 | 128,128 | 3,110,619 | 24.277 | 14.55 | 14.49 | 14.58 | 14.46 | 14.64 | 213,918 | 14.541 | 0.21% |
| 2014-05-14 | 0 | 24.25 | 24.20 | 24.25 | 24.15 | 24.80 | 190,000 | 4,616,600 | 24.298 | 14.52 | 14.49 | 14.52 | 14.46 | 14.85 | 317,218 | 14.553 | -1.42% |
| 2014-05-13 | 0 | 24.60 | 24.40 | 24.75 | 24.40 | 24.95 | 188,000 | 4,663,000 | 24.803 | 14.73 | 14.61 | 14.82 | 14.61 | 14.94 | 313,878 | 14.856 | -1.60% |
| 2014-05-12 | 0 | 25.00 | 24.95 | 25.00 | 24.40 | 25.00 | 294,000 | 7,290,900 | 24.799 | 14.97 | 14.94 | 14.97 | 14.61 | 14.97 | 490,852 | 14.854 | 2.67% |
| 2014-05-09 | 0 | 24.35 | 24.20 | 24.70 | 24.20 | 24.70 | 258,000 | 6,304,500 | 24.436 | 14.58 | 14.49 | 14.79 | 14.49 | 14.79 | 430,748 | 14.636 | 0.21% |
| 2014-05-08 | 0 | 24.30 | 24.25 | 24.30 | 24.20 | 24.75 | 102,000 | 2,490,350 | 24.415 | 14.55 | 14.52 | 14.55 | 14.49 | 14.82 | 170,296 | 14.624 | -1.42% |
| 2014-05-07 | 0 | 24.65 | 24.40 | 24.75 | 24.45 | 24.75 | 84,000 | 2,069,000 | 24.631 | 14.76 | 14.61 | 14.82 | 14.64 | 14.82 | 140,244 | 14.753 | -0.20% |
| 2014-05-05 | 0 | 24.70 | 24.65 | 24.70 | 24.30 | 24.75 | 142,291 | 3,505,873 | 24.639 | 14.79 | 14.76 | 14.79 | 14.55 | 14.82 | 237,564 | 14.758 | 1.23% |
| 2014-05-02 | 0 | 24.40 | 24.25 | 24.40 | 24.20 | 24.55 | 89,000 | 2,169,550 | 24.377 | 14.61 | 14.52 | 14.61 | 14.49 | 14.70 | 148,591 | 14.601 | 0.21% |
| 2014-04-30 | 0 | 24.35 | 24.10 | 24.40 | 23.90 | 24.40 | 116,000 | 2,802,900 | 24.163 | 14.58 | 14.43 | 14.61 | 14.32 | 14.61 | 193,670 | 14.473 | 1.25% |
| 2014-04-29 | 0 | 24.05 | 23.90 | 24.15 | 23.85 | 24.50 | 80,000 | 1,936,500 | 24.206 | 14.40 | 14.32 | 14.46 | 14.29 | 14.67 | 133,565 | 14.499 | -1.03% |
| 2014-04-28 | 0 | 24.30 | 24.25 | 24.40 | 24.25 | 24.75 | 154,000 | 3,795,900 | 24.649 | 14.55 | 14.52 | 14.61 | 14.52 | 14.82 | 257,113 | 14.764 | -2.21% |
| 2014-04-25 | 0 | 24.85 | 24.85 | 24.90 | 23.65 | 25.30 | 937,000 | 23,075,450 | 24.627 | 14.88 | 14.88 | 14.91 | 14.17 | 15.15 | 1,564,383 | 14.751 | 4.19% |
| 2014-04-24 | 0 | 23.85 | 23.70 | 23.90 | 23.55 | 23.90 | 196,000 | 4,649,400 | 23.721 | 14.29 | 14.20 | 14.32 | 14.11 | 14.32 | 327,235 | 14.208 | 1.27% |
| 2014-04-23 | 0 | 23.55 | 23.50 | 23.55 | 23.45 | 23.55 | 84,000 | 1,974,500 | 23.506 | 14.11 | 14.08 | 14.11 | 14.05 | 14.11 | 140,244 | 14.079 | 0.43% |
| 2014-04-22 | 0 | 23.45 | 23.40 | 23.45 | 23.40 | 23.60 | 22,000 | 516,900 | 23.495 | 14.05 | 14.02 | 14.05 | 14.02 | 14.14 | 36,730 | 14.073 | -0.21% |
| 2014-04-17 | 0 | 23.50 | 23.40 | 23.50 | 23.30 | 23.60 | 70,076 | 1,645,451 | 23.481 | 14.08 | 14.02 | 14.08 | 13.96 | 14.14 | 116,997 | 14.064 | 0.64% |
| 2014-04-16 | 0 | 23.35 | 23.25 | 23.35 | 23.30 | 23.55 | 42,000 | 984,100 | 23.431 | 13.99 | 13.93 | 13.99 | 13.96 | 14.11 | 70,122 | 14.034 | 0.21% |
| 2014-04-15 | 0 | 23.30 | 23.30 | 23.40 | 23.30 | 23.55 | 102,428 | 2,405,808 | 23.488 | 13.96 | 13.96 | 14.02 | 13.96 | 14.11 | 171,010 | 14.068 | -1.06% |
| 2014-04-14 | 0 | 23.55 | 23.50 | 23.55 | 23.50 | 23.55 | 42,361 | 996,541 | 23.525 | 14.11 | 14.08 | 14.11 | 14.08 | 14.11 | 70,724 | 14.090 | 0.00% |
| 2014-04-11 | 0 | 23.55 | 23.45 | 23.55 | 23.30 | 23.55 | 260,500 | 6,114,325 | 23.471 | 14.11 | 14.05 | 14.11 | 13.96 | 14.11 | 434,922 | 14.058 | 1.51% |
| 2014-04-10 | 0 | 23.20 | 23.20 | 23.25 | 23.10 | 23.35 | 84,000 | 1,950,200 | 23.217 | 13.90 | 13.90 | 13.93 | 13.84 | 13.99 | 140,244 | 13.906 | 0.22% |
| 2014-04-09 | 0 | 23.15 | 23.10 | 23.20 | 22.95 | 23.20 | 78,000 | 1,802,300 | 23.106 | 13.87 | 13.84 | 13.90 | 13.75 | 13.90 | 130,226 | 13.840 | 1.09% |
| 2014-04-08 | 0 | 22.90 | 22.90 | 22.95 | 22.85 | 23.20 | 386,000 | 8,874,900 | 22.992 | 13.72 | 13.72 | 13.75 | 13.69 | 13.90 | 644,453 | 13.771 | -1.72% |
| 2014-04-07 | 0 | 23.30 | 23.25 | 23.30 | 23.30 | 23.40 | 90,000 | 2,102,400 | 23.360 | 13.96 | 13.93 | 13.96 | 13.96 | 14.02 | 150,261 | 13.992 | -0.64% |
| 2014-04-04 | 0 | 23.45 | 23.40 | 23.45 | 23.45 | 23.50 | 44,000 | 1,032,200 | 23.459 | 14.05 | 14.02 | 14.05 | 14.05 | 14.08 | 73,461 | 14.051 | 0.43% |
| 2014-04-03 | 0 | 23.35 | 23.30 | 23.40 | 23.30 | 23.50 | 126,000 | 2,940,200 | 23.335 | 13.99 | 13.96 | 14.02 | 13.96 | 14.08 | 210,365 | 13.977 | 0.21% |
| 2014-04-02 | 0 | 23.30 | 23.30 | 23.40 | 23.10 | 23.45 | 776,000 | 18,022,900 | 23.225 | 13.96 | 13.96 | 14.02 | 13.84 | 14.05 | 1,295,583 | 13.911 | 0.22% |
| 2014-04-01 | 0 | 23.25 | 23.25 | 23.30 | 23.25 | 23.70 | 522,000 | 12,201,500 | 23.375 | 13.93 | 13.93 | 13.96 | 13.93 | 14.20 | 871,513 | 14.000 | -0.85% |
| 2014-03-31 | 0 | 23.45 | 23.30 | 23.45 | 23.30 | 23.65 | 785,617 | 18,476,476 | 23.518 | 14.05 | 13.96 | 14.05 | 13.96 | 14.17 | 1,311,639 | 14.087 | -0.21% |
| 2014-03-28 | 0 | 23.50 | 23.50 | 23.60 | 23.20 | 23.60 | 230,000 | 5,387,900 | 23.426 | 14.08 | 14.08 | 14.14 | 13.90 | 14.14 | 384,000 | 14.031 | 0.21% |
| 2014-03-27 | 0 | 23.45 | 23.35 | 23.45 | 23.15 | 23.55 | 93,000 | 2,171,300 | 23.347 | 14.05 | 13.99 | 14.05 | 13.87 | 14.11 | 155,270 | 13.984 | 1.08% |
| 2014-03-26 | 0 | 23.20 | 23.20 | 23.25 | 23.10 | 23.50 | 539,945 | 12,570,484 | 23.281 | 13.90 | 13.90 | 13.93 | 13.84 | 14.08 | 901,474 | 13.944 | -1.28% |
| 2014-03-25 | 0 | 23.50 | 23.40 | 23.50 | 23.25 | 23.65 | 100,000 | 2,341,300 | 23.413 | 14.08 | 14.02 | 14.08 | 13.93 | 14.17 | 166,957 | 14.023 | -0.42% |
| 2014-03-24 | 0 | 23.60 | 23.45 | 23.60 | 23.45 | 24.05 | 330,352 | 7,794,785 | 23.595 | 14.14 | 14.05 | 14.14 | 14.05 | 14.40 | 551,544 | 14.133 | -1.05% |
| 2014-03-21 | 0 | 23.85 | 23.70 | 24.25 | 23.70 | 24.25 | 682,000 | 16,277,450 | 23.867 | 14.29 | 14.20 | 14.52 | 14.20 | 14.52 | 1,138,644 | 14.295 | 0.21% |
| 2014-03-20 | 0 | 23.80 | 23.80 | 23.90 | 23.70 | 24.20 | 168,552 | 4,020,572 | 23.854 | 14.26 | 14.26 | 14.32 | 14.20 | 14.49 | 281,409 | 14.287 | -2.06% |
| 2014-03-19 | 0 | 24.30 | 24.20 | 24.35 | 24.25 | 24.80 | 76,000 | 1,852,600 | 24.376 | 14.55 | 14.49 | 14.58 | 14.52 | 14.85 | 126,887 | 14.600 | -1.62% |
| 2014-03-18 | 0 | 24.70 | 24.55 | 24.70 | 24.30 | 24.70 | 136,500 | 3,358,950 | 24.608 | 14.79 | 14.70 | 14.79 | 14.55 | 14.79 | 227,896 | 14.739 | 0.41% |
| 2014-03-17 | 0 | 24.60 | 24.50 | 24.60 | 24.05 | 24.60 | 156,429 | 3,820,638 | 24.424 | 14.73 | 14.67 | 14.73 | 14.40 | 14.73 | 261,169 | 14.629 | 1.23% |
| 2014-03-14 | 0 | 24.30 | 24.10 | 24.30 | 23.80 | 24.45 | 162,000 | 3,919,400 | 24.194 | 14.55 | 14.43 | 14.55 | 14.26 | 14.64 | 270,470 | 14.491 | 0.00% |
| 2014-03-13 | 0 | 24.30 | 24.25 | 24.40 | 23.50 | 24.40 | 164,000 | 3,955,500 | 24.119 | 14.55 | 14.52 | 14.61 | 14.08 | 14.61 | 273,809 | 14.446 | 0.21% |
| 2014-03-12 | 0 | 24.25 | 24.15 | 24.25 | 24.15 | 24.60 | 106,000 | 2,570,650 | 24.251 | 14.52 | 14.46 | 14.52 | 14.46 | 14.73 | 176,974 | 14.526 | -0.61% |
| 2014-03-11 | 0 | 24.40 | 24.35 | 24.40 | 24.15 | 24.45 | 54,000 | 1,315,700 | 24.365 | 14.61 | 14.58 | 14.61 | 14.46 | 14.64 | 90,157 | 14.594 | 0.83% |
| 2014-03-10 | 0 | 24.20 | 24.15 | 24.35 | 24.15 | 24.80 | 243,355 | 5,945,998 | 24.433 | 14.49 | 14.46 | 14.58 | 14.46 | 14.85 | 406,297 | 14.635 | -1.63% |
| 2014-03-07 | 0 | 24.60 | 24.50 | 24.60 | 24.30 | 24.60 | 209,400 | 5,123,890 | 24.469 | 14.73 | 14.67 | 14.73 | 14.55 | 14.73 | 349,607 | 14.656 | 0.61% |
| 2014-03-06 | 0 | 24.45 | 24.35 | 24.45 | 24.00 | 24.45 | 164,325 | 3,972,935 | 24.177 | 14.64 | 14.58 | 14.64 | 14.37 | 14.64 | 274,351 | 14.481 | 1.45% |
| 2014-03-05 | 0 | 24.10 | 24.10 | 24.15 | 23.90 | 24.15 | 208,130 | 5,003,753 | 24.041 | 14.43 | 14.43 | 14.46 | 14.32 | 14.46 | 347,487 | 14.400 | 0.21% |
| 2014-03-04 | 0 | 24.05 | 23.95 | 24.05 | 23.80 | 24.10 | 216,000 | 5,185,100 | 24.005 | 14.40 | 14.35 | 14.40 | 14.26 | 14.43 | 360,626 | 14.378 | 1.05% |
| 2014-03-03 | 0 | 23.80 | 23.75 | 23.80 | 23.75 | 24.20 | 178,000 | 4,245,250 | 23.850 | 14.26 | 14.23 | 14.26 | 14.23 | 14.49 | 297,183 | 14.285 | -1.86% |
| 2014-02-28 | 0 | 24.25 | 24.15 | 24.30 | 23.70 | 24.30 | 226,000 | 5,431,000 | 24.031 | 14.52 | 14.46 | 14.55 | 14.20 | 14.55 | 377,322 | 14.394 | 0.83% |
| 2014-02-27 | 0 | 24.05 | 24.05 | 24.10 | 23.70 | 24.35 | 166,000 | 3,992,600 | 24.052 | 14.40 | 14.40 | 14.43 | 14.20 | 14.58 | 277,148 | 14.406 | -1.03% |
| 2014-02-26 | 0 | 24.30 | 24.30 | 24.35 | 23.95 | 24.45 | 274,796 | 6,681,374 | 24.314 | 14.55 | 14.55 | 14.58 | 14.35 | 14.64 | 458,790 | 14.563 | 1.25% |
| 2014-02-25 | 0 | 24.00 | 24.00 | 24.05 | 23.75 | 24.10 | 250,000 | 5,993,800 | 23.975 | 14.37 | 14.37 | 14.40 | 14.23 | 14.43 | 417,392 | 14.360 | -0.21% |
| 2014-02-24 | 0 | 24.05 | 24.00 | 24.05 | 23.90 | 24.10 | 126,684 | 3,037,347 | 23.976 | 14.40 | 14.37 | 14.40 | 14.32 | 14.43 | 211,507 | 14.360 | 0.63% |
| 2014-02-21 | 0 | 23.90 | 23.90 | 24.00 | 23.85 | 24.05 | 151,000 | 3,613,250 | 23.929 | 14.32 | 14.32 | 14.37 | 14.29 | 14.40 | 252,104 | 14.332 | 0.00% |
| 2014-02-20 | 0 | 23.90 | 23.80 | 23.85 | 23.70 | 24.00 | 78,000 | 1,857,600 | 23.815 | 14.32 | 14.26 | 14.29 | 14.20 | 14.37 | 130,226 | 14.264 | -0.42% |
| 2014-02-19 | 0 | 24.00 | 23.95 | 24.00 | 23.70 | 24.10 | 260,000 | 6,230,800 | 23.965 | 14.37 | 14.35 | 14.37 | 14.20 | 14.43 | 434,087 | 14.354 | 1.27% |
| 2014-02-18 | 0 | 23.70 | 23.65 | 23.70 | 23.50 | 23.85 | 104,000 | 2,472,428 | 23.773 | 14.20 | 14.17 | 14.20 | 14.08 | 14.29 | 173,635 | 14.239 | -0.84% |
| 2014-02-17 | 0 | 23.90 | 23.75 | 23.90 | 23.40 | 23.95 | 584,000 | 13,810,100 | 23.647 | 14.32 | 14.23 | 14.32 | 14.02 | 14.35 | 975,027 | 14.164 | 1.06% |
| 2014-02-14 | 0 | 23.65 | 23.50 | 23.65 | 23.10 | 23.95 | 547,000 | 12,873,150 | 23.534 | 14.17 | 14.08 | 14.17 | 13.84 | 14.35 | 913,253 | 14.096 | -0.84% |
| 2014-02-13 | 0 | 23.85 | 23.80 | 23.85 | 23.55 | 23.95 | 407,968 | 9,717,349 | 23.819 | 14.29 | 14.26 | 14.29 | 14.11 | 14.35 | 681,130 | 14.267 | 0.00% |
| 2014-02-12 | 0 | 23.85 | 23.70 | 23.85 | 23.70 | 24.00 | 502,000 | 11,953,500 | 23.812 | 14.29 | 14.20 | 14.29 | 14.20 | 14.37 | 838,122 | 14.262 | 0.00% |
| 2014-02-11 | 0 | 23.85 | 23.85 | 23.90 | 23.65 | 24.10 | 172,170 | 4,110,078 | 23.872 | 14.29 | 14.29 | 14.32 | 14.17 | 14.43 | 287,449 | 14.298 | -0.62% |
| 2014-02-10 | 0 | 24.00 | 23.85 | 24.00 | 23.40 | 24.05 | 428,000 | 10,198,900 | 23.829 | 14.37 | 14.29 | 14.37 | 14.02 | 14.40 | 714,574 | 14.273 | 2.56% |
| 2014-02-07 | 0 | 23.40 | 23.35 | 23.65 | 23.30 | 23.65 | 814,562 | 19,090,652 | 23.437 | 14.02 | 13.99 | 14.17 | 13.96 | 14.17 | 1,359,965 | 14.038 | -0.21% |
| 2014-02-06 | 0 | 23.45 | 23.45 | 23.55 | 23.45 | 23.60 | 316,000 | 7,431,400 | 23.517 | 14.05 | 14.05 | 14.11 | 14.05 | 14.14 | 527,583 | 14.086 | -0.21% |
| 2014-02-05 | 0 | 23.50 | 23.35 | 23.50 | 23.30 | 23.55 | 1,486,000 | 34,794,000 | 23.415 | 14.08 | 13.99 | 14.08 | 13.96 | 14.11 | 2,480,975 | 14.024 | 0.64% |
| 2014-02-04 | 0 | 23.35 | 23.35 | 23.40 | 22.85 | 23.70 | 2,272,000 | 52,722,000 | 23.205 | 13.99 | 13.99 | 14.02 | 13.69 | 14.20 | 3,793,254 | 13.899 | -1.89% |
| 2014-01-30 | 0 | 23.80 | 23.65 | 23.80 | 23.60 | 23.80 | 522,000 | 12,347,200 | 23.654 | 14.26 | 14.17 | 14.26 | 14.14 | 14.26 | 871,513 | 14.168 | -0.42% |
| 2014-01-29 | 0 | 23.90 | 23.85 | 24.00 | 23.25 | 24.00 | 1,386,000 | 32,606,867 | 23.526 | 14.32 | 14.29 | 14.37 | 13.93 | 14.37 | 2,314,019 | 14.091 | 1.70% |
| 2014-01-28 | 0 | 23.50 | 23.40 | 23.50 | 23.05 | 23.50 | 418,000 | 9,746,100 | 23.316 | 14.08 | 14.02 | 14.08 | 13.81 | 14.08 | 697,879 | 13.965 | 2.17% |
| 2014-01-27 | 0 | 23.00 | 22.90 | 23.05 | 22.70 | 23.00 | 1,022,000 | 23,373,900 | 22.871 | 13.78 | 13.72 | 13.81 | 13.60 | 13.78 | 1,706,297 | 13.699 | 0.66% |
| 2014-01-24 | 0 | 22.85 | 22.80 | 22.95 | 22.85 | 23.20 | 1,644,132 | 37,820,442 | 23.003 | 13.69 | 13.66 | 13.75 | 13.69 | 13.90 | 2,744,987 | 13.778 | -0.22% |
| 2014-01-23 | 0 | 22.90 | 22.85 | 22.95 | 22.80 | 23.00 | 2,827,000 | 64,499,945 | 22.816 | 13.72 | 13.69 | 13.75 | 13.66 | 13.78 | 4,719,863 | 13.666 | -0.65% |
| 2014-01-22 | 0 | 23.05 | 22.80 | 23.05 | 22.70 | 23.30 | 1,842,132 | 41,998,172 | 22.799 | 13.81 | 13.66 | 13.81 | 13.60 | 13.96 | 3,075,561 | 13.655 | 1.10% |
| 2014-01-21 | 0 | 22.80 | 22.75 | 22.80 | 22.80 | 23.10 | 814,000 | 18,663,150 | 22.928 | 13.66 | 13.63 | 13.66 | 13.66 | 13.84 | 1,359,027 | 13.733 | -1.08% |
| 2014-01-20 | 0 | 23.05 | 22.95 | 23.05 | 22.70 | 23.50 | 715,000 | 16,516,856 | 23.100 | 13.81 | 13.75 | 13.81 | 13.60 | 14.08 | 1,193,740 | 13.836 | -1.50% |
| 2014-01-17 | 0 | 23.40 | 23.35 | 23.40 | 23.35 | 23.50 | 112,000 | 2,621,600 | 23.407 | 14.02 | 13.99 | 14.02 | 13.99 | 14.08 | 186,991 | 14.020 | -0.43% |
| 2014-01-16 | 0 | 23.50 | 23.45 | 23.50 | 23.45 | 23.55 | 176,000 | 4,133,300 | 23.485 | 14.08 | 14.05 | 14.08 | 14.05 | 14.11 | 293,844 | 14.066 | 0.00% |
| 2014-01-15 | 0 | 23.50 | 23.45 | 23.60 | 23.30 | 23.70 | 294,500 | 6,919,075 | 23.494 | 14.08 | 14.05 | 14.14 | 13.96 | 14.20 | 491,687 | 14.072 | -0.21% |
| 2014-01-14 | 0 | 23.55 | 23.50 | 23.55 | 23.30 | 23.90 | 210,000 | 4,954,600 | 23.593 | 14.11 | 14.08 | 14.11 | 13.96 | 14.32 | 350,609 | 14.131 | -1.46% |
| 2014-01-13 | 0 | 23.90 | 23.75 | 23.95 | 23.75 | 24.10 | 318,576 | 7,625,181 | 23.935 | 14.32 | 14.23 | 14.35 | 14.23 | 14.43 | 531,884 | 14.336 | 0.84% |
| 2014-01-10 | 0 | 23.70 | 23.65 | 23.70 | 23.65 | 23.90 | 642,000 | 15,222,250 | 23.711 | 14.20 | 14.17 | 14.20 | 14.17 | 14.32 | 1,071,861 | 14.202 | 0.21% |
| 2014-01-09 | 0 | 23.65 | 23.50 | 23.70 | 23.30 | 23.90 | 710,000 | 16,814,000 | 23.682 | 14.17 | 14.08 | 14.20 | 13.96 | 14.32 | 1,185,392 | 14.184 | -1.25% |
| 2014-01-08 | 0 | 23.95 | 23.95 | 24.00 | 23.80 | 24.15 | 388,000 | 9,298,300 | 23.965 | 14.35 | 14.35 | 14.37 | 14.26 | 14.46 | 647,792 | 14.354 | -0.83% |
| 2014-01-07 | 0 | 24.15 | 24.15 | 24.25 | 24.00 | 24.35 | 262,000 | 6,338,900 | 24.194 | 14.46 | 14.46 | 14.52 | 14.37 | 14.58 | 437,426 | 14.491 | -1.23% |
| 2014-01-06 | 0 | 24.45 | 24.45 | 24.50 | 24.25 | 24.60 | 114,000 | 2,781,900 | 24.403 | 14.64 | 14.64 | 14.67 | 14.52 | 14.73 | 190,331 | 14.616 | 0.20% |
| 2014-01-03 | 0 | 24.40 | 24.30 | 24.40 | 24.25 | 24.60 | 398,000 | 9,713,400 | 24.406 | 14.61 | 14.55 | 14.61 | 14.52 | 14.73 | 664,487 | 14.618 | -1.41% |
| 2014-01-02 | 0 | 24.75 | 24.65 | 24.75 | 24.60 | 25.00 | 238,000 | 5,887,400 | 24.737 | 14.82 | 14.76 | 14.82 | 14.73 | 14.97 | 397,357 | 14.816 | -1.00% |
| 2013-12-31 | 0 | 25.00 | 24.90 | 25.00 | 24.90 | 25.25 | 78,000 | 1,951,600 | 25.021 | 14.97 | 14.91 | 14.97 | 14.91 | 15.12 | 130,226 | 14.986 | 0.60% |
| 2013-12-30 | 0 | 24.85 | 24.85 | 25.00 | 24.50 | 25.30 | 574,000 | 14,264,600 | 24.851 | 14.88 | 14.88 | 14.97 | 14.67 | 15.15 | 958,331 | 14.885 | -0.60% |
| 2013-12-27 | 0 | 25.00 | 24.90 | 25.05 | 24.90 | 25.25 | 98,000 | 2,453,600 | 25.037 | 14.97 | 14.91 | 15.00 | 14.91 | 15.12 | 163,617 | 14.996 | -0.40% |
| 2013-12-24 | 0 | 25.10 | 25.00 | 25.10 | 24.55 | 25.20 | 52,000 | 1,302,640 | 25.051 | 15.03 | 14.97 | 15.03 | 14.70 | 15.09 | 86,817 | 15.004 | -0.20% |
| 2013-12-23 | 0 | 25.15 | 25.00 | 25.15 | 24.90 | 25.15 | 372,400 | 9,336,040 | 25.070 | 15.06 | 14.97 | 15.06 | 14.91 | 15.06 | 621,746 | 15.016 | 0.60% |
| 2013-12-20 | 0 | 25.00 | 24.95 | 25.00 | 24.95 | 25.10 | 180,000 | 4,496,700 | 24.982 | 14.97 | 14.94 | 14.97 | 14.94 | 15.03 | 300,522 | 14.963 | 0.00% |
| 2013-12-19 | 0 | 25.00 | 24.90 | 25.00 | 24.95 | 25.20 | 264,000 | 6,619,800 | 25.075 | 14.97 | 14.91 | 14.97 | 14.94 | 15.09 | 440,765 | 15.019 | 0.60% |
| 2013-12-18 | 0 | 24.85 | 24.85 | 24.90 | 24.60 | 24.95 | 110,000 | 2,731,500 | 24.832 | 14.88 | 14.88 | 14.91 | 14.73 | 14.94 | 183,652 | 14.873 | 0.81% |
| 2013-12-17 | 0 | 24.65 | 24.60 | 24.75 | 24.60 | 24.90 | 246,000 | 6,087,500 | 24.746 | 14.76 | 14.73 | 14.82 | 14.73 | 14.91 | 410,713 | 14.822 | 0.00% |
| 2013-12-16 | 0 | 24.65 | 24.60 | 24.70 | 24.30 | 24.95 | 338,400 | 8,301,320 | 24.531 | 14.76 | 14.73 | 14.79 | 14.55 | 14.94 | 564,981 | 14.693 | -0.12% |
| 2013-12-13 | 0 | 24.85 | 24.75 | 24.95 | 24.60 | 25.10 | 326,200 | 8,081,460 | 24.775 | 14.78 | 14.72 | 14.84 | 14.63 | 14.93 | 548,364 | 14.737 | 1.02% |
| 2013-12-12 | 0 | 24.60 | 24.55 | 24.75 | 24.50 | 24.85 | 742,000 | 18,431,300 | 24.840 | 14.63 | 14.60 | 14.72 | 14.57 | 14.78 | 1,247,351 | 14.776 | 0.00% |
| 2013-12-11 | 0 | 24.60 | 24.65 | 24.85 | 24.60 | 25.20 | 878,170 | 21,813,933 | 24.840 | 14.63 | 14.66 | 14.78 | 14.63 | 14.99 | 1,476,262 | 14.776 | -2.77% |
| 2013-12-10 | 0 | 25.30 | 25.30 | 25.35 | 25.20 | 25.50 | 350,000 | 8,855,700 | 25.302 | 15.05 | 15.05 | 15.08 | 14.99 | 15.17 | 588,373 | 15.051 | -0.39% |
| 2013-12-09 | 0 | 25.40 | 25.35 | 25.40 | 25.35 | 25.50 | 632,000 | 16,050,800 | 25.397 | 15.11 | 15.08 | 15.11 | 15.08 | 15.17 | 1,062,434 | 15.108 | 0.20% |
| 2013-12-06 | 0 | 25.35 | 25.25 | 25.35 | 25.25 | 25.55 | 446,000 | 11,300,900 | 25.338 | 15.08 | 15.02 | 15.08 | 15.02 | 15.20 | 749,756 | 15.073 | -0.78% |
| 2013-12-05 | 0 | 25.55 | 25.50 | 25.55 | 25.45 | 25.85 | 546,000 | 13,949,950 | 25.549 | 15.20 | 15.17 | 15.20 | 15.14 | 15.38 | 917,862 | 15.198 | -0.78% |
| 2013-12-04 | 0 | 25.75 | 25.75 | 25.80 | 25.70 | 26.00 | 396,000 | 10,213,500 | 25.792 | 15.32 | 15.32 | 15.35 | 15.29 | 15.47 | 665,702 | 15.342 | -0.96% |
| 2013-12-03 | 0 | 26.00 | 25.95 | 26.00 | 25.85 | 26.35 | 484,796 | 12,617,394 | 26.026 | 15.47 | 15.44 | 15.47 | 15.38 | 15.67 | 814,974 | 15.482 | 0.19% |
| 2013-12-02 | 0 | 25.95 | 25.90 | 25.95 | 25.70 | 26.15 | 215,000 | 5,575,775 | 25.934 | 15.44 | 15.41 | 15.44 | 15.29 | 15.56 | 361,429 | 15.427 | -0.76% |
| 2013-11-29 | 0 | 26.15 | 26.10 | 26.20 | 25.95 | 26.35 | 154,000 | 4,025,400 | 26.139 | 15.56 | 15.53 | 15.59 | 15.44 | 15.67 | 258,884 | 15.549 | 0.19% |
| 2013-11-28 | 0 | 26.10 | 26.00 | 26.10 | 25.90 | 26.25 | 530,240 | 13,807,690 | 26.040 | 15.53 | 15.47 | 15.53 | 15.41 | 15.62 | 891,369 | 15.490 | -0.38% |
| 2013-11-27 | 0 | 26.20 | 26.15 | 26.20 | 25.80 | 26.35 | 838,000 | 21,759,740 | 25.966 | 15.59 | 15.56 | 15.59 | 15.35 | 15.67 | 1,408,734 | 15.446 | 1.75% |
| 2013-11-26 | 0 | 25.75 | 25.70 | 25.90 | 25.70 | 26.00 | 240,200 | 6,220,681 | 25.898 | 15.32 | 15.29 | 15.41 | 15.29 | 15.47 | 403,792 | 15.406 | -0.77% |
| 2013-11-25 | 0 | 25.95 | 25.90 | 25.95 | 25.80 | 26.05 | 157,500 | 4,087,550 | 25.953 | 15.44 | 15.41 | 15.44 | 15.35 | 15.50 | 264,768 | 15.438 | 0.19% |
| 2013-11-22 | 0 | 25.90 | 25.80 | 25.90 | 25.80 | 26.00 | 224,000 | 5,801,700 | 25.900 | 15.41 | 15.35 | 15.41 | 15.35 | 15.47 | 376,559 | 15.407 | -0.96% |
| 2013-11-21 | 0 | 26.15 | 26.10 | 26.35 | 25.85 | 26.35 | 123,000 | 3,216,800 | 26.153 | 15.56 | 15.53 | 15.67 | 15.38 | 15.67 | 206,771 | 15.557 | -0.76% |
| 2013-11-20 | 0 | 26.35 | 26.20 | 26.35 | 26.00 | 26.60 | 95,500 | 2,514,269 | 26.327 | 15.67 | 15.59 | 15.67 | 15.47 | 15.82 | 160,542 | 15.661 | -1.13% |
| 2013-11-19 | 0 | 26.65 | 26.55 | 26.65 | 26.35 | 26.65 | 82,000 | 2,173,900 | 26.511 | 15.85 | 15.79 | 15.85 | 15.67 | 15.85 | 137,847 | 15.770 | 0.76% |
| 2013-11-18 | 0 | 26.45 | 26.45 | 26.60 | 26.35 | 26.80 | 254,000 | 6,726,200 | 26.481 | 15.73 | 15.73 | 15.82 | 15.67 | 15.94 | 426,991 | 15.753 | 0.95% |
| 2013-11-15 | 0 | 26.20 | 26.15 | 26.35 | 26.15 | 26.65 | 32,000 | 841,200 | 26.288 | 15.59 | 15.56 | 15.67 | 15.56 | 15.85 | 53,794 | 15.637 | -1.69% |
| 2013-11-14 | 0 | 26.65 | 26.50 | 26.65 | 26.00 | 26.75 | 254,000 | 6,707,300 | 26.407 | 15.85 | 15.76 | 15.85 | 15.47 | 15.91 | 426,991 | 15.708 | 2.50% |
| 2013-11-13 | 0 | 26.00 | 25.85 | 26.10 | 25.90 | 26.10 | 54,000 | 1,402,400 | 25.970 | 15.47 | 15.38 | 15.53 | 15.41 | 15.53 | 90,778 | 15.449 | -0.38% |
| 2013-11-12 | 0 | 26.10 | 26.00 | 26.20 | 25.90 | 26.50 | 116,000 | 3,041,500 | 26.220 | 15.53 | 15.47 | 15.59 | 15.41 | 15.76 | 195,004 | 15.597 | 0.38% |
| 2013-11-11 | 0 | 26.00 | 25.80 | 26.05 | 25.60 | 26.05 | 74,000 | 1,911,300 | 25.828 | 15.47 | 15.35 | 15.50 | 15.23 | 15.50 | 124,399 | 15.364 | 0.00% |
| 2013-11-08 | 0 | 26.00 | 25.85 | 26.00 | 25.40 | 26.00 | 544,000 | 13,870,850 | 25.498 | 15.47 | 15.38 | 15.47 | 15.11 | 15.47 | 914,500 | 15.168 | 0.97% |
| 2013-11-07 | 0 | 25.75 | 25.65 | 25.75 | 25.70 | 26.10 | 51,200 | 1,320,940 | 25.800 | 15.32 | 15.26 | 15.32 | 15.29 | 15.53 | 86,071 | 15.347 | -0.77% |
| 2013-11-06 | 0 | 25.95 | 25.90 | 26.15 | 25.95 | 26.15 | 380,000 | 9,886,500 | 26.017 | 15.44 | 15.41 | 15.56 | 15.44 | 15.56 | 638,805 | 15.477 | 0.00% |
| 2013-11-05 | 0 | 25.95 | 25.95 | 26.15 | 25.90 | 26.40 | 194,000 | 5,058,768 | 26.076 | 15.44 | 15.44 | 15.56 | 15.41 | 15.70 | 326,127 | 15.512 | -1.14% |
| 2013-11-04 | 0 | 26.25 | 26.25 | 26.30 | 26.20 | 26.40 | 204,000 | 5,358,400 | 26.267 | 15.62 | 15.62 | 15.64 | 15.59 | 15.70 | 342,938 | 15.625 | -0.38% |
| 2013-11-01 | 0 | 26.35 | 26.20 | 26.35 | 26.30 | 26.65 | 222,000 | 5,862,250 | 26.407 | 15.67 | 15.59 | 15.67 | 15.64 | 15.85 | 373,197 | 15.708 | -0.94% |
| 2013-10-31 | 0 | 26.60 | 26.50 | 26.70 | 26.40 | 26.70 | 188,000 | 4,995,750 | 26.573 | 15.82 | 15.76 | 15.88 | 15.70 | 15.88 | 316,040 | 15.807 | -0.37% |
| 2013-10-30 | 0 | 26.70 | 26.65 | 26.80 | 26.25 | 26.85 | 404,000 | 10,725,100 | 26.547 | 15.88 | 15.85 | 15.94 | 15.62 | 15.97 | 679,151 | 15.792 | 1.14% |
| 2013-10-29 | 0 | 26.40 | 26.40 | 26.45 | 26.00 | 26.45 | 220,000 | 5,782,960 | 26.286 | 15.70 | 15.70 | 15.73 | 15.47 | 15.73 | 369,835 | 15.637 | 0.00% |
| 2013-10-28 | 0 | 26.40 | 26.30 | 26.50 | 26.00 | 26.50 | 266,000 | 7,024,736 | 26.409 | 15.70 | 15.64 | 15.76 | 15.47 | 15.76 | 447,164 | 15.710 | 1.34% |
| 2013-10-25 | 0 | 26.05 | 26.00 | 26.25 | 25.75 | 26.35 | 248,000 | 6,443,092 | 25.980 | 15.50 | 15.47 | 15.62 | 15.32 | 15.67 | 416,904 | 15.455 | 0.97% |
| 2013-10-24 | 0 | 25.80 | 25.80 | 25.95 | 25.70 | 25.90 | 92,000 | 2,368,800 | 25.748 | 15.35 | 15.35 | 15.44 | 15.29 | 15.41 | 154,658 | 15.316 | -0.39% |
| 2013-10-23 | 0 | 25.90 | 25.80 | 25.90 | 25.80 | 26.00 | 173,500 | 4,492,650 | 25.894 | 15.41 | 15.35 | 15.41 | 15.35 | 15.47 | 291,665 | 15.403 | 0.00% |
| 2013-10-22 | 0 | 25.90 | 25.80 | 25.90 | 25.80 | 26.00 | 46,265 | 1,198,598 | 25.907 | 15.41 | 15.35 | 15.41 | 15.35 | 15.47 | 77,775 | 15.411 | -0.19% |
| 2013-10-21 | 0 | 25.95 | 25.90 | 26.15 | 25.90 | 26.20 | 258,000 | 6,722,600 | 26.057 | 15.44 | 15.41 | 15.56 | 15.41 | 15.59 | 433,715 | 15.500 | 0.39% |
| 2013-10-18 | 0 | 25.85 | 25.80 | 26.00 | 25.80 | 26.00 | 734,601 | 19,001,759 | 25.867 | 15.38 | 15.35 | 15.47 | 15.35 | 15.47 | 1,234,913 | 15.387 | -0.19% |
| 2013-10-17 | 0 | 25.90 | 25.75 | 25.90 | 25.65 | 25.95 | 245,200 | 6,331,888 | 25.823 | 15.41 | 15.32 | 15.41 | 15.26 | 15.44 | 412,197 | 15.361 | 0.19% |
| 2013-10-16 | 0 | 25.85 | 25.70 | 25.90 | 25.45 | 26.00 | 632,000 | 16,337,600 | 25.851 | 15.38 | 15.29 | 15.41 | 15.14 | 15.47 | 1,062,434 | 15.378 | 0.19% |
| 2013-10-15 | 0 | 25.80 | 25.75 | 25.80 | 25.20 | 25.80 | 526,000 | 13,501,700 | 25.669 | 15.35 | 15.32 | 15.35 | 14.99 | 15.35 | 884,241 | 15.269 | 2.18% |
| 2013-10-11 | 0 | 25.25 | 25.25 | 25.30 | 25.20 | 25.80 | 54,000 | 1,373,400 | 25.433 | 15.02 | 15.02 | 15.05 | 14.99 | 15.35 | 90,778 | 15.129 | -0.20% |
| 2013-10-10 | 0 | 25.30 | 25.25 | 25.30 | 25.05 | 25.80 | 242,000 | 6,124,100 | 25.306 | 15.05 | 15.02 | 15.05 | 14.90 | 15.35 | 406,818 | 15.054 | -1.94% |
| 2013-10-09 | 0 | 25.80 | 25.60 | 25.90 | 25.60 | 25.85 | 336,000 | 8,624,850 | 25.669 | 15.35 | 15.23 | 15.41 | 15.23 | 15.38 | 564,838 | 15.270 | 0.58% |
| 2013-10-08 | 0 | 25.65 | 25.60 | 25.70 | 25.30 | 25.65 | 238,000 | 6,086,400 | 25.573 | 15.26 | 15.23 | 15.29 | 15.05 | 15.26 | 400,094 | 15.212 | -0.19% |
| 2013-10-07 | 0 | 25.70 | 25.65 | 25.70 | 25.40 | 25.70 | 212,000 | 5,434,300 | 25.633 | 15.29 | 15.26 | 15.29 | 15.11 | 15.29 | 356,386 | 15.248 | 0.39% |
| 2013-10-04 | 0 | 25.60 | 25.60 | 25.70 | 24.55 | 25.90 | 1,522,000 | 38,514,050 | 25.305 | 15.23 | 15.23 | 15.29 | 14.60 | 15.41 | 2,558,583 | 15.053 | 3.85% |
| 2013-10-03 | 0 | 24.65 | 24.60 | 24.65 | 24.20 | 24.65 | 165,200 | 4,034,810 | 24.424 | 14.66 | 14.63 | 14.66 | 14.40 | 14.66 | 277,712 | 14.529 | 1.65% |
| 2013-10-02 | 0 | 24.25 | 24.15 | 24.40 | 24.05 | 24.35 | 278,000 | 6,721,500 | 24.178 | 14.43 | 14.37 | 14.51 | 14.31 | 14.48 | 467,336 | 14.383 | 0.83% |
| 2013-09-30 | 0 | 24.05 | 24.00 | 24.10 | 24.00 | 24.25 | 426,000 | 10,275,268 | 24.120 | 14.31 | 14.28 | 14.34 | 14.28 | 14.43 | 716,134 | 14.348 | -1.64% |
| 2013-09-27 | 0 | 24.45 | 24.35 | 24.45 | 24.30 | 24.55 | 288,000 | 7,046,500 | 24.467 | 14.54 | 14.48 | 14.54 | 14.46 | 14.60 | 484,147 | 14.554 | -0.81% |
| 2013-09-26 | 0 | 24.65 | 24.55 | 24.70 | 24.25 | 24.70 | 312,120 | 7,660,146 | 24.542 | 14.66 | 14.60 | 14.69 | 14.43 | 14.69 | 524,694 | 14.599 | 1.02% |
| 2013-09-25 | 0 | 24.40 | 24.30 | 24.40 | 24.30 | 24.40 | 230,000 | 5,608,738 | 24.386 | 14.51 | 14.46 | 14.51 | 14.46 | 14.51 | 386,645 | 14.506 | 0.62% |
| 2013-09-24 | 0 | 24.25 | 24.25 | 24.30 | 24.10 | 24.50 | 264,000 | 6,421,150 | 24.323 | 14.43 | 14.43 | 14.46 | 14.34 | 14.57 | 443,802 | 14.469 | -1.22% |
| 2013-09-23 | 0 | 24.55 | 24.40 | 24.50 | 24.35 | 24.95 | 115,828 | 2,861,069 | 24.701 | 14.60 | 14.51 | 14.57 | 14.48 | 14.84 | 194,715 | 14.694 | -0.61% |
| 2013-09-19 | 0 | 24.70 | 24.50 | 24.75 | 24.30 | 24.95 | 612,000 | 15,118,400 | 24.703 | 14.69 | 14.57 | 14.72 | 14.46 | 14.84 | 1,028,813 | 14.695 | 1.65% |
| 2013-09-18 | 0 | 24.30 | 24.25 | 24.30 | 24.10 | 24.40 | 263,200 | 6,374,570 | 24.219 | 14.46 | 14.43 | 14.46 | 14.34 | 14.51 | 442,457 | 14.407 | 0.00% |
| 2013-09-17 | 0 | 24.30 | 24.25 | 24.30 | 24.10 | 24.35 | 394,000 | 9,556,950 | 24.256 | 14.46 | 14.43 | 14.46 | 14.34 | 14.48 | 662,340 | 14.429 | 0.21% |
| 2013-09-16 | 0 | 24.25 | 24.20 | 24.30 | 24.25 | 24.55 | 888,000 | 21,676,480 | 24.410 | 14.43 | 14.40 | 14.46 | 14.43 | 14.60 | 1,492,787 | 14.521 | -0.61% |
| 2013-09-13 | 0 | 24.40 | 24.30 | 24.40 | 24.00 | 24.70 | 468,000 | 11,468,015 | 24.504 | 14.51 | 14.46 | 14.51 | 14.28 | 14.69 | 786,739 | 14.577 | -1.21% |
| 2013-09-12 | 0 | 24.70 | 24.65 | 24.70 | 24.55 | 25.15 | 1,534,000 | 38,803,694 | 25.296 | 14.69 | 14.66 | 14.69 | 14.60 | 14.96 | 2,578,756 | 15.047 | -1.28% |
| 2013-09-11 | 0 | 25.75 | 25.70 | 25.75 | 25.25 | 25.80 | 714,000 | 18,279,900 | 25.602 | 14.88 | 14.85 | 14.88 | 14.59 | 14.91 | 1,235,302 | 14.798 | 1.98% |
| 2013-09-10 | 0 | 25.25 | 25.20 | 25.25 | 25.10 | 25.30 | 466,000 | 11,743,300 | 25.200 | 14.59 | 14.57 | 14.59 | 14.51 | 14.62 | 806,233 | 14.566 | 0.40% |
| 2013-09-09 | 0 | 25.15 | 25.10 | 25.15 | 25.00 | 25.15 | 330,592 | 8,298,040 | 25.101 | 14.54 | 14.51 | 14.54 | 14.45 | 14.54 | 571,962 | 14.508 | 0.60% |
| 2013-09-06 | 0 | 25.00 | 24.95 | 25.00 | 24.80 | 25.20 | 274,000 | 6,843,246 | 24.975 | 14.45 | 14.42 | 14.45 | 14.33 | 14.57 | 474,051 | 14.436 | -0.20% |
| 2013-09-05 | 0 | 25.05 | 25.00 | 25.05 | 24.80 | 25.20 | 440,000 | 11,010,200 | 25.023 | 14.48 | 14.45 | 14.48 | 14.33 | 14.57 | 761,250 | 14.463 | 0.80% |
| 2013-09-04 | 0 | 24.85 | 24.80 | 24.85 | 24.80 | 25.00 | 241,999 | 6,035,069 | 24.938 | 14.36 | 14.33 | 14.36 | 14.33 | 14.45 | 418,686 | 14.414 | -1.39% |
| 2013-09-03 | 0 | 25.20 | 25.15 | 25.20 | 24.15 | 25.20 | 644,000 | 15,752,990 | 24.461 | 14.57 | 14.54 | 14.57 | 13.96 | 14.57 | 1,114,194 | 14.138 | 4.35% |
| 2013-09-02 | 0 | 24.15 | 24.15 | 24.25 | 24.10 | 24.40 | 438,000 | 10,613,300 | 24.231 | 13.96 | 13.96 | 14.02 | 13.93 | 14.10 | 757,790 | 14.006 | -0.82% |
| 2013-08-30 | 0 | 24.35 | 24.30 | 24.40 | 24.20 | 24.55 | 1,030,000 | 25,059,700 | 24.330 | 14.07 | 14.05 | 14.10 | 13.99 | 14.19 | 1,782,018 | 14.063 | -0.81% |
| 2013-08-29 | 0 | 24.55 | 24.55 | 24.60 | 24.15 | 24.70 | 646,000 | 15,872,050 | 24.570 | 14.19 | 14.19 | 14.22 | 13.96 | 14.28 | 1,117,654 | 14.201 | 1.03% |
| 2013-08-28 | 0 | 24.30 | 24.25 | 24.30 | 24.15 | 24.30 | 126,500 | 3,063,900 | 24.221 | 14.05 | 14.02 | 14.05 | 13.96 | 14.05 | 218,859 | 13.999 | -0.61% |
| 2013-08-27 | 0 | 24.45 | 24.40 | 24.50 | 24.45 | 24.60 | 106,000 | 2,596,400 | 24.494 | 14.13 | 14.10 | 14.16 | 14.13 | 14.22 | 183,392 | 14.158 | -0.81% |
| 2013-08-26 | 0 | 24.65 | 24.65 | 24.70 | 24.60 | 24.70 | 96,000 | 2,367,100 | 24.657 | 14.25 | 14.25 | 14.28 | 14.22 | 14.28 | 166,091 | 14.252 | 0.20% |
| 2013-08-23 | 0 | 24.60 | 24.55 | 24.60 | 24.45 | 24.60 | 138,000 | 3,388,100 | 24.551 | 14.22 | 14.19 | 14.22 | 14.13 | 14.22 | 238,756 | 14.191 | 0.61% |
| 2013-08-22 | 0 | 24.45 | 24.40 | 24.45 | 24.30 | 24.50 | 154,000 | 3,756,800 | 24.395 | 14.13 | 14.10 | 14.13 | 14.05 | 14.16 | 266,438 | 14.100 | -0.20% |
| 2013-08-21 | 0 | 24.50 | 24.45 | 24.50 | 24.35 | 24.65 | 332,000 | 8,129,050 | 24.485 | 14.16 | 14.13 | 14.16 | 14.07 | 14.25 | 574,398 | 14.152 | -1.01% |
| 2013-08-20 | 0 | 24.75 | 24.65 | 24.85 | 24.65 | 24.90 | 292,000 | 7,225,800 | 24.746 | 14.31 | 14.25 | 14.36 | 14.25 | 14.39 | 505,193 | 14.303 | -0.20% |
| 2013-08-19 | 0 | 24.80 | 24.75 | 24.80 | 24.60 | 24.85 | 158,000 | 3,906,300 | 24.723 | 14.33 | 14.31 | 14.33 | 14.22 | 14.36 | 273,358 | 14.290 | 0.00% |
| 2013-08-16 | 0 | 24.80 | 24.75 | 24.80 | 24.65 | 24.85 | 263,500 | 6,531,475 | 24.787 | 14.33 | 14.31 | 14.33 | 14.25 | 14.36 | 455,885 | 14.327 | -0.20% |
| 2013-08-15 | 0 | 24.85 | 24.85 | 24.90 | 24.75 | 25.40 | 802,600 | 20,010,874 | 24.933 | 14.36 | 14.36 | 14.39 | 14.31 | 14.68 | 1,388,590 | 14.411 | -2.93% |
| 2013-08-13 | 0 | 25.60 | 25.50 | 25.60 | 25.60 | 25.85 | 736,000 | 18,927,300 | 25.716 | 14.80 | 14.74 | 14.80 | 14.80 | 14.94 | 1,273,364 | 14.864 | -0.39% |
| 2013-08-12 | 0 | 25.70 | 25.60 | 25.70 | 25.40 | 25.70 | 134,000 | 3,424,400 | 25.555 | 14.85 | 14.80 | 14.85 | 14.68 | 14.85 | 231,835 | 14.771 | 1.18% |
| 2013-08-09 | 0 | 25.40 | 25.35 | 25.45 | 25.20 | 25.55 | 178,000 | 4,513,200 | 25.355 | 14.68 | 14.65 | 14.71 | 14.57 | 14.77 | 307,960 | 14.655 | 0.40% |
| 2013-08-08 | 0 | 25.30 | 25.30 | 25.40 | 25.30 | 25.80 | 601,000 | 15,405,958 | 25.634 | 14.62 | 14.62 | 14.68 | 14.62 | 14.91 | 1,039,799 | 14.816 | -1.75% |
| 2013-08-07 | 0 | 25.75 | 25.65 | 25.80 | 25.50 | 25.85 | 492,000 | 12,654,000 | 25.720 | 14.88 | 14.83 | 14.91 | 14.74 | 14.94 | 851,216 | 14.866 | 0.00% |
| 2013-08-06 | 0 | 25.75 | 25.65 | 25.80 | 25.15 | 25.80 | 122,000 | 3,122,250 | 25.592 | 14.88 | 14.83 | 14.91 | 14.54 | 14.91 | 211,074 | 14.792 | 0.78% |
| 2013-08-05 | 0 | 25.55 | 25.55 | 25.65 | 25.55 | 25.90 | 140,009 | 3,592,228 | 25.657 | 14.77 | 14.77 | 14.83 | 14.77 | 14.97 | 242,232 | 14.830 | 0.20% |
| 2013-08-02 | 0 | 25.50 | 25.45 | 25.50 | 25.00 | 25.60 | 513,715 | 13,066,265 | 25.435 | 14.74 | 14.71 | 14.74 | 14.45 | 14.80 | 888,786 | 14.701 | -0.39% |
| 2013-08-01 | 0 | 25.60 | 25.45 | 25.60 | 25.15 | 25.65 | 225,191 | 5,722,643 | 25.412 | 14.80 | 14.71 | 14.80 | 14.54 | 14.83 | 389,606 | 14.688 | 1.59% |
| 2013-07-31 | 0 | 25.20 | 25.10 | 25.20 | 24.80 | 25.30 | 626,000 | 15,719,650 | 25.111 | 14.57 | 14.51 | 14.57 | 14.33 | 14.62 | 1,083,052 | 14.514 | 2.23% |
| 2013-07-30 | 0 | 24.65 | 24.60 | 24.70 | 24.50 | 24.75 | 332,000 | 8,154,900 | 24.563 | 14.25 | 14.22 | 14.28 | 14.16 | 14.31 | 574,398 | 14.197 | -1.00% |
| 2013-07-29 | 0 | 24.90 | 24.80 | 24.90 | 24.35 | 24.95 | 464,000 | 11,490,400 | 24.764 | 14.39 | 14.33 | 14.39 | 14.07 | 14.42 | 802,773 | 14.313 | 1.01% |
| 2013-07-26 | 0 | 24.65 | 24.60 | 24.65 | 24.50 | 24.70 | 124,000 | 3,048,700 | 24.586 | 14.25 | 14.22 | 14.25 | 14.16 | 14.28 | 214,534 | 14.211 | 0.41% |
| 2013-07-25 | 0 | 24.55 | 24.50 | 24.60 | 24.40 | 24.65 | 410,323 | 10,068,048 | 24.537 | 14.19 | 14.16 | 14.22 | 14.10 | 14.25 | 709,906 | 14.182 | -0.41% |
| 2013-07-24 | 0 | 24.65 | 24.60 | 24.65 | 24.55 | 24.80 | 306,000 | 7,540,000 | 24.641 | 14.25 | 14.22 | 14.25 | 14.19 | 14.33 | 529,415 | 14.242 | -1.00% |
| 2013-07-23 | 0 | 24.90 | 24.85 | 24.90 | 24.80 | 25.10 | 236,500 | 5,880,850 | 24.866 | 14.39 | 14.36 | 14.39 | 14.33 | 14.51 | 409,172 | 14.373 | 0.00% |
| 2013-07-22 | 0 | 24.90 | 24.90 | 25.00 | 24.85 | 25.20 | 486,318 | 12,158,882 | 25.002 | 14.39 | 14.39 | 14.45 | 14.36 | 14.57 | 841,386 | 14.451 | -0.20% |
| 2013-07-19 | 0 | 24.95 | 24.90 | 25.00 | 24.90 | 25.30 | 676,000 | 16,909,158 | 25.014 | 14.42 | 14.39 | 14.45 | 14.39 | 14.62 | 1,169,557 | 14.458 | -0.60% |
| 2013-07-18 | 0 | 25.10 | 25.00 | 25.20 | 24.95 | 25.30 | 481,242 | 12,099,605 | 25.142 | 14.51 | 14.45 | 14.57 | 14.42 | 14.62 | 832,604 | 14.532 | -0.79% |
| 2013-07-17 | 0 | 25.30 | 25.20 | 25.25 | 25.00 | 25.40 | 418,000 | 10,544,472 | 25.226 | 14.62 | 14.57 | 14.59 | 14.45 | 14.68 | 723,188 | 14.581 | 1.61% |
| 2013-07-16 | 0 | 24.90 | 24.85 | 25.00 | 24.85 | 25.05 | 352,000 | 8,776,900 | 24.934 | 14.39 | 14.36 | 14.45 | 14.36 | 14.48 | 609,000 | 14.412 | -1.19% |
| 2013-07-15 | 0 | 25.20 | 25.10 | 25.20 | 25.05 | 25.30 | 662,000 | 16,663,650 | 25.172 | 14.57 | 14.51 | 14.57 | 14.48 | 14.62 | 1,145,336 | 14.549 | 0.80% |
| 2013-07-12 | 0 | 25.00 | 25.00 | 25.15 | 25.00 | 25.40 | 638,000 | 16,056,418 | 25.167 | 14.45 | 14.45 | 14.54 | 14.45 | 14.68 | 1,103,813 | 14.546 | -1.57% |
| 2013-07-11 | 0 | 25.40 | 25.35 | 25.40 | 25.30 | 25.70 | 361,000 | 9,202,750 | 25.492 | 14.68 | 14.65 | 14.68 | 14.62 | 14.85 | 624,571 | 14.735 | -1.36% |
| 2013-07-10 | 0 | 25.75 | 25.70 | 25.75 | 24.50 | 25.95 | 1,394,000 | 34,707,740 | 24.898 | 14.88 | 14.85 | 14.88 | 14.16 | 15.00 | 2,411,779 | 14.391 | 5.53% |
| 2013-07-09 | 0 | 24.40 | 24.35 | 24.50 | 24.10 | 24.65 | 779,400 | 19,018,461 | 24.401 | 14.10 | 14.07 | 14.16 | 13.93 | 14.25 | 1,348,451 | 14.104 | 1.24% |
| 2013-07-08 | 0 | 24.10 | 24.05 | 24.20 | 24.00 | 24.30 | 198,000 | 4,787,700 | 24.180 | 13.93 | 13.90 | 13.99 | 13.87 | 14.05 | 342,563 | 13.976 | -0.21% |
| 2013-07-05 | 0 | 24.15 | 24.00 | 24.15 | 24.00 | 24.20 | 184,001 | 4,434,523 | 24.101 | 13.96 | 13.87 | 13.96 | 13.87 | 13.99 | 318,343 | 13.930 | 0.62% |
| 2013-07-04 | 0 | 24.00 | 23.90 | 24.00 | 23.85 | 24.25 | 246,000 | 5,915,400 | 24.046 | 13.87 | 13.81 | 13.87 | 13.79 | 14.02 | 425,608 | 13.899 | 0.63% |
| 2013-07-03 | 0 | 23.85 | 23.70 | 23.85 | 23.70 | 24.40 | 1,402,000 | 33,648,786 | 24.001 | 13.79 | 13.70 | 13.79 | 13.70 | 14.10 | 2,425,620 | 13.872 | -0.62% |
| 2013-07-02 | 0 | 24.00 | 23.95 | 24.00 | 23.35 | 24.20 | 648,000 | 15,397,700 | 23.762 | 13.87 | 13.84 | 13.87 | 13.50 | 13.99 | 1,121,114 | 13.734 | 3.45% |
| 2013-06-28 | 0 | 23.20 | 23.15 | 23.30 | 23.00 | 23.50 | 1,790,000 | 41,719,882 | 23.307 | 13.41 | 13.38 | 13.47 | 13.29 | 13.58 | 3,096,904 | 13.471 | -1.28% |
| 2013-06-27 | 0 | 23.50 | 23.45 | 23.50 | 23.20 | 23.85 | 801,500 | 18,812,275 | 23.471 | 13.58 | 13.55 | 13.58 | 13.41 | 13.79 | 1,386,687 | 13.566 | -1.47% |
| 2013-06-26 | 0 | 23.85 | 23.80 | 23.85 | 23.65 | 24.10 | 1,810,000 | 43,058,100 | 23.789 | 13.79 | 13.76 | 13.79 | 13.67 | 13.93 | 3,131,507 | 13.750 | 1.27% |
| 2013-06-25 | 0 | 23.55 | 23.40 | 23.55 | 23.40 | 23.95 | 976,000 | 22,981,600 | 23.547 | 13.61 | 13.53 | 13.61 | 13.53 | 13.84 | 1,688,591 | 13.610 | 1.29% |
| 2013-06-24 | 0 | 23.25 | 23.25 | 23.30 | 23.00 | 23.60 | 817,900 | 19,026,470 | 23.263 | 13.44 | 13.44 | 13.47 | 13.29 | 13.64 | 1,415,060 | 13.446 | 0.87% |
| 2013-06-21 | 0 | 23.05 | 23.00 | 23.10 | 22.80 | 23.30 | 532,000 | 12,275,100 | 23.073 | 13.32 | 13.29 | 13.35 | 13.18 | 13.47 | 920,421 | 13.336 | -0.65% |
| 2013-06-20 | 0 | 23.20 | 23.15 | 23.20 | 23.15 | 23.90 | 873,900 | 20,681,127 | 23.665 | 13.41 | 13.38 | 13.41 | 13.38 | 13.81 | 1,511,947 | 13.678 | -4.53% |
| 2013-06-19 | 0 | 24.30 | 24.20 | 24.30 | 24.00 | 24.30 | 86,000 | 2,082,400 | 24.214 | 14.05 | 13.99 | 14.05 | 13.87 | 14.05 | 148,790 | 13.996 | -0.21% |
| 2013-06-18 | 0 | 24.35 | 24.30 | 24.35 | 24.15 | 24.45 | 608,100 | 14,779,580 | 24.305 | 14.07 | 14.05 | 14.07 | 13.96 | 14.13 | 1,052,082 | 14.048 | 1.04% |
| 2013-06-17 | 0 | 24.10 | 24.00 | 24.15 | 24.00 | 24.45 | 358,120 | 8,681,624 | 24.242 | 13.93 | 13.87 | 13.96 | 13.87 | 14.13 | 619,589 | 14.012 | 0.00% |
| 2013-06-14 | 0 | 24.10 | 24.05 | 24.10 | 23.85 | 24.60 | 272,000 | 6,555,100 | 24.100 | 13.93 | 13.90 | 13.93 | 13.79 | 14.22 | 470,591 | 13.930 | 1.05% |
| 2013-06-13 | 0 | 23.85 | 23.80 | 23.90 | 23.80 | 24.90 | 484,943 | 11,629,030 | 23.980 | 13.79 | 13.76 | 13.81 | 13.76 | 14.39 | 839,007 | 13.860 | -4.98% |
| 2013-06-11 | 0 | 25.10 | 25.15 | 25.20 | 24.90 | 26.40 | 373,065 | 9,486,598 | 25.429 | 14.51 | 14.54 | 14.57 | 14.39 | 15.26 | 645,445 | 14.698 | -5.82% |
| 2013-06-10 | 0 | 26.65 | 26.65 | 26.70 | 26.20 | 26.85 | 144,000 | 3,830,800 | 26.603 | 15.40 | 15.40 | 15.43 | 15.14 | 15.52 | 249,136 | 15.376 | 1.33% |
| 2013-06-07 | 0 | 26.30 | 26.30 | 26.75 | 25.30 | 26.75 | 445,992 | 11,584,856 | 25.975 | 15.20 | 15.20 | 15.46 | 14.62 | 15.46 | 771,617 | 15.014 | 3.95% |
| 2013-06-06 | 0 | 25.30 | 25.20 | 25.30 | 25.25 | 25.50 | 288,000 | 7,313,200 | 25.393 | 14.62 | 14.57 | 14.62 | 14.59 | 14.74 | 498,273 | 14.677 | -0.39% |
| 2013-06-05 | 0 | 25.40 | 25.40 | 25.65 | 25.40 | 26.05 | 122,600 | 3,146,942 | 25.668 | 14.68 | 14.68 | 14.83 | 14.68 | 15.06 | 212,112 | 14.836 | -2.50% |
| 2013-06-04 | 0 | 26.05 | 25.90 | 26.15 | 25.80 | 27.00 | 236,000 | 6,206,342 | 26.298 | 15.06 | 14.97 | 15.11 | 14.91 | 15.61 | 408,307 | 15.200 | -3.16% |
| 2013-06-03 | 0 | 26.90 | 26.75 | 26.90 | 26.60 | 27.20 | 865,493 | 23,189,503 | 26.793 | 15.55 | 15.46 | 15.55 | 15.37 | 15.72 | 1,497,402 | 15.486 | 0.56% |
| 2013-05-31 | 0 | 26.75 | 26.35 | 26.90 | 26.00 | 27.05 | 598,000 | 15,949,306 | 26.671 | 15.46 | 15.23 | 15.55 | 15.03 | 15.63 | 1,034,608 | 15.416 | 0.94% |
| 2013-05-30 | 0 | 26.50 | 26.45 | 26.50 | 26.05 | 27.15 | 197,488 | 5,268,111 | 26.676 | 15.32 | 15.29 | 15.32 | 15.06 | 15.69 | 341,677 | 15.418 | 0.95% |
| 2013-05-29 | 0 | 26.25 | 26.00 | 26.30 | 26.00 | 26.60 | 100,000 | 2,627,700 | 26.277 | 15.17 | 15.03 | 15.20 | 15.03 | 15.37 | 173,011 | 15.188 | -0.57% |
| 2013-05-28 | 0 | 26.40 | 26.15 | 26.45 | 25.60 | 26.50 | 397,600 | 10,371,120 | 26.084 | 15.26 | 15.11 | 15.29 | 14.80 | 15.32 | 687,893 | 15.077 | 2.72% |
| 2013-05-27 | 0 | 25.70 | 25.65 | 25.90 | 25.50 | 26.25 | 85,195 | 2,188,933 | 25.693 | 14.85 | 14.83 | 14.97 | 14.74 | 15.17 | 147,397 | 14.851 | -0.96% |
| 2013-05-24 | 0 | 25.95 | 25.65 | 25.95 | 25.40 | 26.00 | 292,000 | 7,511,068 | 25.723 | 15.00 | 14.83 | 15.00 | 14.68 | 15.03 | 505,193 | 14.868 | 1.57% |
| 2013-05-23 | 0 | 25.55 | 25.40 | 25.55 | 25.40 | 25.65 | 721,922 | 18,448,762 | 25.555 | 14.77 | 14.68 | 14.77 | 14.68 | 14.83 | 1,249,008 | 14.771 | 0.20% |
| 2013-05-22 | 0 | 25.50 | 25.50 | 25.55 | 25.40 | 26.00 | 524,000 | 13,402,648 | 25.578 | 14.74 | 14.74 | 14.77 | 14.68 | 15.03 | 906,580 | 14.784 | -1.16% |
| 2013-05-21 | 0 | 25.80 | 25.55 | 25.80 | 25.20 | 25.80 | 527,328 | 13,367,182 | 25.349 | 14.91 | 14.77 | 14.91 | 14.57 | 14.91 | 912,338 | 14.652 | 1.38% |
| 2013-05-20 | 0 | 25.45 | 25.45 | 25.50 | 25.15 | 25.70 | 80,000 | 2,028,700 | 25.359 | 14.71 | 14.71 | 14.74 | 14.54 | 14.85 | 138,409 | 14.657 | -0.59% |
| 2013-05-16 | 0 | 25.60 | 25.55 | 25.70 | 24.70 | 25.80 | 666,325 | 16,755,261 | 25.146 | 14.80 | 14.77 | 14.85 | 14.28 | 14.91 | 1,152,818 | 14.534 | 2.81% |
| 2013-05-15 | 0 | 24.90 | 24.80 | 25.00 | 24.35 | 24.90 | 467,548 | 11,516,053 | 24.631 | 14.39 | 14.33 | 14.45 | 14.07 | 14.39 | 808,911 | 14.236 | 2.05% |
| 2013-05-14 | 0 | 24.40 | 24.40 | 24.70 | 24.00 | 24.65 | 211,922 | 5,158,372 | 24.341 | 14.10 | 14.10 | 14.28 | 13.87 | 14.25 | 366,649 | 14.069 | 1.24% |
| 2013-05-13 | 0 | 24.10 | 24.00 | 24.20 | 24.00 | 24.40 | 216,000 | 5,217,900 | 24.157 | 13.93 | 13.87 | 13.99 | 13.87 | 14.10 | 373,705 | 13.963 | -1.03% |
| 2013-05-10 | 0 | 24.35 | 24.35 | 24.55 | 24.15 | 24.95 | 282,000 | 6,889,600 | 24.431 | 14.07 | 14.07 | 14.19 | 13.96 | 14.42 | 487,892 | 14.121 | -1.22% |
| 2013-05-09 | 0 | 24.65 | 24.65 | 24.80 | 24.65 | 24.90 | 160,000 | 3,967,000 | 24.794 | 14.25 | 14.25 | 14.33 | 14.25 | 14.39 | 276,818 | 14.331 | -0.80% |
| 2013-05-08 | 0 | 24.85 | 24.75 | 24.85 | 24.60 | 25.00 | 192,300 | 4,763,040 | 24.769 | 14.36 | 14.31 | 14.36 | 14.22 | 14.45 | 332,701 | 14.316 | -0.40% |
| 2013-05-07 | 0 | 24.95 | 24.75 | 24.95 | 24.75 | 25.00 | 457,370 | 11,407,552 | 24.942 | 14.42 | 14.31 | 14.42 | 14.31 | 14.45 | 791,302 | 14.416 | -0.20% |
| 2013-05-06 | 0 | 25.00 | 25.00 | 25.10 | 24.90 | 25.15 | 126,000 | 3,149,026 | 24.992 | 14.45 | 14.45 | 14.51 | 14.39 | 14.54 | 217,994 | 14.445 | 0.20% |
| 2013-05-03 | 0 | 24.95 | 24.90 | 25.15 | 24.70 | 25.10 | 425,000 | 10,583,500 | 24.902 | 14.42 | 14.39 | 14.54 | 14.28 | 14.51 | 735,299 | 14.393 | 1.42% |
| 2013-05-02 | 0 | 24.60 | 24.50 | 24.75 | 24.50 | 24.75 | 60,000 | 1,476,300 | 24.605 | 14.22 | 14.16 | 14.31 | 14.16 | 14.31 | 103,807 | 14.222 | -0.20% |
| 2013-04-30 | 0 | 24.65 | 24.65 | 24.70 | 24.50 | 24.80 | 163,581 | 4,031,936 | 24.648 | 14.25 | 14.25 | 14.28 | 14.16 | 14.33 | 283,014 | 14.246 | 1.02% |
| 2013-04-29 | 0 | 24.40 | 24.40 | 24.60 | 24.15 | 24.70 | 375,376 | 9,201,868 | 24.514 | 14.10 | 14.10 | 14.22 | 13.96 | 14.28 | 649,443 | 14.169 | -1.21% |
| 2013-04-26 | 0 | 24.70 | 24.50 | 24.70 | 24.50 | 24.75 | 314,000 | 7,741,000 | 24.653 | 14.28 | 14.16 | 14.28 | 14.16 | 14.31 | 543,256 | 14.249 | 1.23% |
| 2013-04-25 | 0 | 24.40 | 24.40 | 24.65 | 24.40 | 24.70 | 65,000 | 1,599,150 | 24.602 | 14.10 | 14.10 | 14.25 | 14.10 | 14.28 | 112,457 | 14.220 | -1.01% |
| 2013-04-24 | 0 | 24.65 | 24.50 | 24.75 | 24.45 | 24.70 | 494,000 | 12,165,350 | 24.626 | 14.25 | 14.16 | 14.31 | 14.13 | 14.28 | 854,676 | 14.234 | 0.82% |
| 2013-04-23 | 0 | 24.45 | 24.35 | 24.45 | 24.00 | 24.45 | 631,000 | 15,302,732 | 24.252 | 14.13 | 14.07 | 14.13 | 13.87 | 14.13 | 1,091,702 | 14.017 | 1.24% |
| 2013-04-22 | 0 | 24.15 | 24.15 | 24.35 | 24.00 | 24.40 | 176,000 | 4,253,900 | 24.170 | 13.96 | 13.96 | 14.07 | 13.87 | 14.10 | 304,500 | 13.970 | -0.62% |
| 2013-04-19 | 0 | 24.30 | 24.20 | 24.30 | 23.85 | 24.30 | 158,247 | 3,827,928 | 24.190 | 14.05 | 13.99 | 14.05 | 13.79 | 14.05 | 273,785 | 13.981 | 2.10% |
| 2013-04-18 | 0 | 23.80 | 23.75 | 24.00 | 23.60 | 24.00 | 110,600 | 2,635,940 | 23.833 | 13.76 | 13.73 | 13.87 | 13.64 | 13.87 | 191,351 | 13.775 | 0.00% |
| 2013-04-17 | 0 | 23.80 | 23.75 | 23.90 | 23.70 | 24.00 | 192,000 | 4,600,778 | 23.962 | 13.76 | 13.73 | 13.81 | 13.70 | 13.87 | 332,182 | 13.850 | -0.83% |
| 2013-04-16 | 0 | 24.00 | 23.85 | 23.95 | 23.80 | 24.20 | 112,000 | 2,689,800 | 24.016 | 13.87 | 13.79 | 13.84 | 13.76 | 13.99 | 193,773 | 13.881 | 0.21% |
| 2013-04-15 | 0 | 23.95 | 23.90 | 24.00 | 23.80 | 24.10 | 280,000 | 6,705,250 | 23.947 | 13.84 | 13.81 | 13.87 | 13.76 | 13.93 | 484,432 | 13.841 | -0.83% |
| 2013-04-12 | 0 | 24.15 | 24.10 | 24.30 | 24.15 | 24.30 | 108,000 | 2,612,400 | 24.189 | 13.96 | 13.93 | 14.05 | 13.96 | 14.05 | 186,852 | 13.981 | -0.62% |
| 2013-04-11 | 0 | 24.30 | 24.30 | 24.35 | 24.30 | 24.45 | 138,000 | 3,359,300 | 24.343 | 14.05 | 14.05 | 14.07 | 14.05 | 14.13 | 238,756 | 14.070 | 0.21% |
| 2013-04-10 | 0 | 24.25 | 24.15 | 24.25 | 24.10 | 24.35 | 228,000 | 5,509,000 | 24.162 | 14.02 | 13.96 | 14.02 | 13.93 | 14.07 | 394,466 | 13.966 | 0.83% |
| 2013-04-09 | 0 | 24.05 | 24.00 | 24.05 | 23.65 | 24.20 | 408,000 | 9,768,000 | 23.941 | 13.90 | 13.87 | 13.90 | 13.67 | 13.99 | 705,887 | 13.838 | 2.12% |
| 2013-04-08 | 0 | 23.55 | 23.50 | 23.65 | 23.30 | 23.65 | 674,388 | 15,823,462 | 23.463 | 13.61 | 13.58 | 13.67 | 13.47 | 13.67 | 1,166,768 | 13.562 | 0.00% |
| 2013-04-05 | 0 | 23.55 | 23.55 | 23.60 | 23.40 | 23.60 | 260,000 | 6,115,900 | 23.523 | 13.61 | 13.61 | 13.64 | 13.53 | 13.64 | 449,830 | 13.596 | 0.64% |
| 2013-04-03 | 0 | 23.40 | 23.40 | 23.50 | 23.40 | 23.55 | 177,000 | 4,156,855 | 23.485 | 13.53 | 13.53 | 13.58 | 13.53 | 13.61 | 306,230 | 13.574 | -0.64% |
| 2013-04-02 | 0 | 23.55 | 23.45 | 23.55 | 23.35 | 23.65 | 373,000 | 8,753,450 | 23.468 | 13.61 | 13.55 | 13.61 | 13.50 | 13.67 | 645,333 | 13.564 | -0.42% |
| 2013-03-28 | 0 | 23.65 | 23.60 | 23.90 | 23.35 | 23.90 | 310,300 | 7,333,605 | 23.634 | 13.67 | 13.64 | 13.81 | 13.50 | 13.81 | 536,854 | 13.660 | -0.21% |
| 2013-03-27 | 0 | 23.70 | 23.50 | 23.75 | 23.00 | 23.75 | 562,000 | 13,040,165 | 23.203 | 13.70 | 13.58 | 13.73 | 13.29 | 13.73 | 972,324 | 13.411 | 2.82% |
| 2013-03-26 | 0 | 23.05 | 23.05 | 23.20 | 23.00 | 23.15 | 180,400 | 4,167,060 | 23.099 | 13.32 | 13.32 | 13.41 | 13.29 | 13.38 | 312,113 | 13.351 | -0.22% |
| 2013-03-25 | 0 | 23.10 | 23.10 | 23.20 | 23.10 | 23.55 | 379,000 | 8,793,600 | 23.202 | 13.35 | 13.35 | 13.41 | 13.35 | 13.61 | 655,713 | 13.411 | -0.43% |
| 2013-03-22 | 0 | 23.20 | 23.20 | 23.30 | 23.20 | 23.90 | 322,000 | 7,535,200 | 23.401 | 13.41 | 13.41 | 13.47 | 13.41 | 13.81 | 557,097 | 13.526 | -3.53% |
| 2013-03-21 | 0 | 24.05 | 23.90 | 24.10 | 23.80 | 24.10 | 680,000 | 16,321,400 | 24.002 | 13.90 | 13.81 | 13.93 | 13.76 | 13.93 | 1,176,478 | 13.873 | 0.84% |
| 2013-03-20 | 0 | 23.85 | 23.85 | 23.95 | 23.75 | 24.00 | 671,000 | 16,028,450 | 23.887 | 13.79 | 13.79 | 13.84 | 13.73 | 13.87 | 1,160,907 | 13.807 | 0.00% |
| 2013-03-19 | 0 | 23.85 | 23.80 | 24.00 | 23.25 | 24.00 | 1,082,000 | 25,505,500 | 23.573 | 13.79 | 13.76 | 13.87 | 13.44 | 13.87 | 1,871,984 | 13.625 | 2.36% |
| 2013-03-18 | 0 | 23.30 | 23.10 | 23.30 | 23.10 | 23.40 | 247,174 | 5,762,247 | 23.313 | 13.47 | 13.35 | 13.47 | 13.35 | 13.53 | 427,639 | 13.475 | -0.43% |
| 2013-03-15 | 0 | 23.40 | 23.20 | 23.40 | 23.00 | 23.60 | 1,775,444 | 41,554,197 | 23.405 | 13.53 | 13.41 | 13.53 | 13.29 | 13.64 | 3,071,721 | 13.528 | 0.86% |
| 2013-03-14 | 0 | 23.20 | 23.05 | 23.20 | 23.05 | 23.25 | 166,000 | 3,844,500 | 23.160 | 13.41 | 13.32 | 13.41 | 13.32 | 13.44 | 287,199 | 13.386 | 0.00% |
| 2013-03-13 | 0 | 23.20 | 23.00 | 23.20 | 23.00 | 23.25 | 716,000 | 16,579,020 | 23.155 | 13.41 | 13.29 | 13.41 | 13.29 | 13.44 | 1,238,762 | 13.384 | 0.00% |
| 2013-03-12 | 0 | 23.20 | 23.20 | 23.25 | 23.20 | 23.50 | 1,451,000 | 33,754,300 | 23.263 | 13.41 | 13.41 | 13.44 | 13.41 | 13.58 | 2,510,396 | 13.446 | 0.00% |
| 2013-03-11 | 0 | 23.20 | 23.00 | 23.20 | 23.00 | 23.60 | 68,000 | 1,580,400 | 23.241 | 13.41 | 13.29 | 13.41 | 13.29 | 13.64 | 117,648 | 13.433 | 0.00% |
| 2013-03-08 | 0 | 23.20 | 23.15 | 23.30 | 23.20 | 23.60 | 148,200 | 3,472,880 | 23.434 | 13.41 | 13.38 | 13.47 | 13.41 | 13.64 | 256,403 | 13.545 | -1.28% |
| 2013-03-07 | 0 | 23.50 | 23.40 | 23.50 | 23.30 | 23.60 | 156,000 | 3,656,650 | 23.440 | 13.58 | 13.53 | 13.58 | 13.47 | 13.64 | 269,898 | 13.548 | 0.00% |
| 2013-03-06 | 0 | 23.50 | 23.45 | 23.50 | 23.25 | 23.70 | 546,000 | 12,824,500 | 23.488 | 13.58 | 13.55 | 13.58 | 13.44 | 13.70 | 944,642 | 13.576 | 1.29% |
| 2013-03-05 | 0 | 23.20 | 23.00 | 23.20 | 23.00 | 23.30 | 220,433 | 5,117,340 | 23.215 | 13.41 | 13.29 | 13.41 | 13.29 | 13.47 | 381,374 | 13.418 | 1.09% |
| 2013-03-04 | 0 | 22.95 | 22.95 | 23.00 | 22.80 | 23.50 | 1,081,375 | 24,855,181 | 22.985 | 13.27 | 13.27 | 13.29 | 13.18 | 13.58 | 1,870,902 | 13.285 | 0.22% |
| 2013-03-01 | 0 | 22.90 | 22.80 | 22.90 | 22.80 | 23.10 | 420,000 | 9,625,261 | 22.917 | 13.24 | 13.18 | 13.24 | 13.18 | 13.35 | 726,648 | 13.246 | -1.08% |
| 2013-02-28 | 0 | 23.15 | 23.10 | 23.35 | 23.00 | 23.55 | 835,778 | 19,465,555 | 23.290 | 13.38 | 13.35 | 13.50 | 13.29 | 13.61 | 1,445,991 | 13.462 | -0.22% |
| 2013-02-27 | 0 | 23.20 | 23.15 | 23.30 | 23.15 | 23.40 | 114,000 | 2,656,000 | 23.298 | 13.41 | 13.38 | 13.47 | 13.38 | 13.53 | 197,233 | 13.466 | -0.85% |
| 2013-02-26 | 0 | 23.40 | 23.35 | 23.50 | 23.20 | 23.70 | 520,000 | 12,174,200 | 23.412 | 13.53 | 13.50 | 13.58 | 13.41 | 13.70 | 899,659 | 13.532 | -0.43% |
| 2013-02-25 | 0 | 23.50 | 23.40 | 23.45 | 23.00 | 23.55 | 900,500 | 21,076,775 | 23.406 | 13.58 | 13.53 | 13.55 | 13.29 | 13.61 | 1,557,968 | 13.528 | 0.64% |
| 2013-02-22 | 0 | 23.35 | 23.30 | 23.40 | 23.30 | 23.40 | 678,000 | 15,832,313 | 23.351 | 13.50 | 13.47 | 13.53 | 13.47 | 13.53 | 1,173,017 | 13.497 | -0.43% |
| 2013-02-21 | 0 | 23.45 | 23.35 | 23.45 | 23.20 | 23.75 | 181,100 | 4,249,810 | 23.467 | 13.55 | 13.50 | 13.55 | 13.41 | 13.73 | 313,324 | 13.564 | -1.26% |
| 2013-02-20 | 0 | 23.75 | 23.60 | 23.75 | 23.35 | 23.85 | 786,000 | 18,601,700 | 23.666 | 13.73 | 13.64 | 13.73 | 13.50 | 13.79 | 1,359,870 | 13.679 | 2.15% |
| 2013-02-19 | 0 | 23.25 | 23.25 | 23.40 | 23.25 | 23.55 | 83,000 | 1,944,650 | 23.430 | 13.44 | 13.44 | 13.53 | 13.44 | 13.61 | 143,599 | 13.542 | -0.43% |
| 2013-02-18 | 0 | 23.35 | 23.30 | 23.35 | 23.20 | 23.50 | 218,300 | 5,104,120 | 23.381 | 13.50 | 13.47 | 13.50 | 13.41 | 13.58 | 377,684 | 13.514 | 0.65% |
| 2013-02-15 | 0 | 23.20 | 23.15 | 23.25 | 23.10 | 23.40 | 91,800 | 2,129,700 | 23.199 | 13.41 | 13.38 | 13.44 | 13.35 | 13.53 | 158,824 | 13.409 | 1.09% |
| 2013-02-14 | 0 | 22.95 | 22.95 | 23.10 | 22.95 | 23.50 | 454,200 | 10,486,030 | 23.087 | 13.27 | 13.27 | 13.35 | 13.27 | 13.58 | 785,818 | 13.344 | -1.92% |
| 2013-02-08 | 0 | 23.40 | 23.35 | 23.50 | 23.00 | 23.65 | 70,000 | 1,639,100 | 23.416 | 13.53 | 13.50 | 13.58 | 13.29 | 13.67 | 121,108 | 13.534 | -0.43% |
| 2013-02-07 | 0 | 23.50 | 23.45 | 23.60 | 23.30 | 24.00 | 184,000 | 4,344,200 | 23.610 | 13.58 | 13.55 | 13.64 | 13.47 | 13.87 | 318,341 | 13.646 | -1.47% |
| 2013-02-06 | 0 | 23.85 | 23.80 | 23.85 | 23.70 | 23.90 | 622,000 | 14,812,950 | 23.815 | 13.79 | 13.76 | 13.79 | 13.70 | 13.81 | 1,076,131 | 13.765 | 1.92% |
| 2013-02-05 | 0 | 23.40 | 23.25 | 23.45 | 23.00 | 23.55 | 537,500 | 12,575,700 | 23.397 | 13.53 | 13.44 | 13.55 | 13.29 | 13.61 | 929,936 | 13.523 | 0.65% |
| 2013-02-04 | 0 | 23.25 | 23.25 | 23.40 | 23.15 | 23.50 | 290,000 | 6,790,800 | 23.417 | 13.44 | 13.44 | 13.53 | 13.38 | 13.58 | 501,733 | 13.535 | -0.43% |
| 2013-02-01 | 0 | 23.35 | 23.20 | 23.35 | 23.00 | 23.75 | 381,600 | 8,937,880 | 23.422 | 13.50 | 13.41 | 13.50 | 13.29 | 13.73 | 660,212 | 13.538 | -1.06% |
| 2013-01-31 | 0 | 23.60 | 23.50 | 23.70 | 23.40 | 23.75 | 661,301 | 15,586,298 | 23.569 | 13.64 | 13.58 | 13.70 | 13.53 | 13.73 | 1,144,126 | 13.623 | -0.63% |
| 2013-01-30 | 0 | 23.75 | 23.50 | 23.75 | 23.35 | 23.75 | 1,569,000 | 36,908,300 | 23.523 | 13.73 | 13.58 | 13.73 | 13.50 | 13.73 | 2,714,549 | 13.596 | 1.93% |
| 2013-01-29 | 0 | 23.30 | 23.25 | 23.30 | 23.20 | 23.35 | 185,000 | 4,301,950 | 23.254 | 13.47 | 13.44 | 13.47 | 13.41 | 13.50 | 320,071 | 13.441 | 0.00% |
| 2013-01-28 | 0 | 23.30 | 23.25 | 23.30 | 23.25 | 23.50 | 274,942 | 6,419,013 | 23.347 | 13.47 | 13.44 | 13.47 | 13.44 | 13.58 | 475,681 | 13.494 | 0.00% |
| 2013-01-25 | 0 | 23.30 | 23.20 | 23.30 | 22.90 | 23.30 | 816,000 | 18,895,800 | 23.157 | 13.47 | 13.41 | 13.47 | 13.24 | 13.47 | 1,411,773 | 13.384 | 1.30% |
| 2013-01-24 | 0 | 23.00 | 23.00 | 23.05 | 22.95 | 23.10 | 1,361,000 | 31,310,800 | 23.006 | 13.29 | 13.29 | 13.32 | 13.27 | 13.35 | 2,354,685 | 13.297 | 0.44% |
| 2013-01-23 | 0 | 22.90 | 22.80 | 22.90 | 22.75 | 22.90 | 514,000 | 11,746,000 | 22.852 | 13.24 | 13.18 | 13.24 | 13.15 | 13.24 | 889,279 | 13.208 | 0.22% |
| 2013-01-22 | 0 | 22.85 | 22.65 | 22.85 | 22.65 | 22.90 | 459,200 | 10,462,420 | 22.784 | 13.21 | 13.09 | 13.21 | 13.09 | 13.24 | 794,468 | 13.169 | 1.11% |
| 2013-01-21 | 0 | 22.60 | 22.60 | 22.65 | 22.55 | 22.80 | 94,000 | 2,128,300 | 22.641 | 13.06 | 13.06 | 13.09 | 13.03 | 13.18 | 162,631 | 13.087 | -0.44% |
| 2013-01-18 | 0 | 22.70 | 22.55 | 22.70 | 22.55 | 23.00 | 259,000 | 5,890,412 | 22.743 | 13.12 | 13.03 | 13.12 | 13.03 | 13.29 | 448,100 | 13.145 | -0.66% |
| 2013-01-17 | 0 | 22.85 | 22.75 | 22.85 | 22.50 | 22.90 | 986,000 | 22,458,200 | 22.777 | 13.21 | 13.15 | 13.21 | 13.00 | 13.24 | 1,705,893 | 13.165 | 2.01% |
| 2013-01-16 | 0 | 22.40 | 22.30 | 22.45 | 22.25 | 22.45 | 304,000 | 6,810,700 | 22.404 | 12.95 | 12.89 | 12.98 | 12.86 | 12.98 | 525,955 | 12.949 | -0.22% |
| 2013-01-15 | 0 | 22.45 | 22.35 | 22.50 | 22.40 | 22.55 | 530,000 | 11,922,900 | 22.496 | 12.98 | 12.92 | 13.00 | 12.95 | 13.03 | 916,961 | 13.003 | -0.44% |
| 2013-01-14 | 0 | 22.55 | 22.45 | 22.60 | 22.00 | 22.65 | 920,000 | 20,621,762 | 22.415 | 13.03 | 12.98 | 13.06 | 12.72 | 13.09 | 1,591,705 | 12.956 | 0.89% |
| 2013-01-11 | 0 | 22.35 | 22.30 | 22.35 | 22.10 | 22.45 | 312,000 | 6,954,100 | 22.289 | 12.92 | 12.89 | 12.92 | 12.77 | 12.98 | 539,796 | 12.883 | 0.68% |
| 2013-01-10 | 0 | 22.20 | 22.15 | 22.20 | 22.10 | 22.20 | 612,093 | 13,561,087 | 22.155 | 12.83 | 12.80 | 12.83 | 12.77 | 12.83 | 1,058,991 | 12.806 | 0.45% |
| 2013-01-09 | 0 | 22.10 | 22.10 | 22.20 | 22.00 | 22.20 | 246,749 | 5,456,490 | 22.114 | 12.77 | 12.77 | 12.83 | 12.72 | 12.83 | 426,904 | 12.782 | 0.23% |
| 2013-01-08 | 0 | 22.05 | 22.00 | 22.05 | 21.85 | 22.15 | 260,000 | 5,723,100 | 22.012 | 12.74 | 12.72 | 12.74 | 12.63 | 12.80 | 449,830 | 12.723 | 0.68% |
| 2013-01-07 | 0 | 21.90 | 21.85 | 21.90 | 21.85 | 22.10 | 148,000 | 3,246,720 | 21.937 | 12.66 | 12.63 | 12.66 | 12.63 | 12.77 | 256,057 | 12.680 | 0.00% |
| 2013-01-04 | 0 | 21.90 | 21.90 | 22.00 | 21.90 | 22.00 | 396,000 | 8,698,200 | 21.965 | 12.66 | 12.66 | 12.72 | 12.66 | 12.72 | 685,125 | 12.696 | -0.23% |
| 2013-01-03 | 0 | 21.95 | 21.85 | 21.95 | 21.85 | 22.00 | 246,000 | 5,396,300 | 21.936 | 12.69 | 12.63 | 12.69 | 12.63 | 12.72 | 425,608 | 12.679 | 0.69% |
| 2013-01-02 | 0 | 21.80 | 21.75 | 21.80 | 21.70 | 22.15 | 1,298,000 | 28,525,200 | 21.976 | 12.60 | 12.57 | 12.60 | 12.54 | 12.80 | 2,245,688 | 12.702 | -0.91% |
| 2012-12-31 | 0 | 22.00 | 21.85 | 22.05 | 21.80 | 22.05 | 986,000 | 21,686,694 | 21.995 | 12.72 | 12.63 | 12.74 | 12.60 | 12.74 | 1,705,893 | 12.713 | 0.00% |
| 2012-12-28 | 0 | 22.00 | 21.90 | 22.00 | 21.90 | 22.15 | 234,000 | 5,152,900 | 22.021 | 12.72 | 12.66 | 12.72 | 12.66 | 12.80 | 404,847 | 12.728 | -0.68% |
| 2012-12-27 | 0 | 22.15 | 21.95 | 22.15 | 21.85 | 22.20 | 114,000 | 2,516,800 | 22.077 | 12.80 | 12.69 | 12.80 | 12.63 | 12.83 | 197,233 | 12.761 | -0.23% |
| 2012-12-24 | 0 | 22.20 | 22.05 | 22.20 | 21.45 | 22.20 | 120,600 | 2,654,300 | 22.009 | 12.83 | 12.74 | 12.83 | 12.40 | 12.83 | 208,652 | 12.721 | 3.02% |
| 2012-12-21 | 0 | 21.55 | 21.40 | 21.55 | 21.35 | 21.65 | 378,000 | 8,118,500 | 21.478 | 12.46 | 12.37 | 12.46 | 12.34 | 12.51 | 653,983 | 12.414 | -0.46% |
| 2012-12-20 | 0 | 21.65 | 21.60 | 21.65 | 21.60 | 21.70 | 1,648,000 | 35,729,850 | 21.681 | 12.51 | 12.48 | 12.51 | 12.48 | 12.54 | 2,851,228 | 12.531 | -0.69% |
| 2012-12-19 | 0 | 21.80 | 21.75 | 21.80 | 21.70 | 22.15 | 272,000 | 5,947,550 | 21.866 | 12.60 | 12.57 | 12.60 | 12.54 | 12.80 | 470,591 | 12.638 | -0.91% |
| 2012-12-18 | 0 | 22.00 | 21.90 | 22.00 | 21.85 | 22.15 | 408,000 | 8,952,100 | 21.941 | 12.72 | 12.66 | 12.72 | 12.63 | 12.80 | 705,887 | 12.682 | 0.00% |
| 2012-12-17 | 0 | 22.00 | 22.00 | 22.10 | 22.00 | 22.40 | 210,011 | 4,661,540 | 22.197 | 12.72 | 12.72 | 12.77 | 12.72 | 12.95 | 363,343 | 12.830 | -0.45% |
| 2012-12-14 | 0 | 22.10 | 22.10 | 22.30 | 22.10 | 22.50 | 268,000 | 5,961,650 | 22.245 | 12.77 | 12.77 | 12.89 | 12.77 | 13.00 | 463,671 | 12.858 | -2.21% |
| 2012-12-13 | 0 | 22.60 | 22.45 | 22.60 | 21.95 | 22.70 | 526,000 | 11,736,400 | 22.313 | 13.06 | 12.98 | 13.06 | 12.69 | 13.12 | 910,040 | 12.897 | -0.44% |
| 2012-12-12 | 0 | 22.70 | 22.65 | 22.70 | 22.60 | 22.90 | 700,000 | 15,933,095 | 22.762 | 13.12 | 13.09 | 13.12 | 13.06 | 13.24 | 1,211,080 | 13.156 | 0.31% |
| 2012-12-11 | 0 | 22.80 | 22.75 | 22.80 | 22.50 | 22.85 | 4,848,038 | 109,125,870 | 22.509 | 13.08 | 13.05 | 13.08 | 12.91 | 13.11 | 8,450,669 | 12.913 | 0.88% |
| 2012-12-10 | 0 | 22.60 | 22.55 | 22.60 | 22.55 | 22.70 | 1,434,000 | 32,282,600 | 22.512 | 12.97 | 12.94 | 12.97 | 12.94 | 13.02 | 2,499,621 | 12.915 | 0.22% |
| 2012-12-07 | 0 | 22.55 | 22.45 | 22.60 | 22.45 | 22.80 | 500,270 | 11,273,156 | 22.534 | 12.94 | 12.88 | 12.97 | 12.88 | 13.08 | 872,026 | 12.928 | -0.66% |
| 2012-12-06 | 0 | 22.70 | 22.65 | 22.80 | 22.65 | 22.95 | 299,600 | 6,836,440 | 22.819 | 13.02 | 12.99 | 13.08 | 12.99 | 13.17 | 522,236 | 13.091 | 0.00% |
| 2012-12-05 | 0 | 22.70 | 22.65 | 22.70 | 22.60 | 22.80 | 162,000 | 3,681,000 | 22.722 | 13.02 | 12.99 | 13.02 | 12.97 | 13.08 | 282,384 | 13.035 | 0.44% |
| 2012-12-04 | 0 | 22.60 | 22.60 | 22.65 | 22.60 | 22.75 | 40,000 | 907,700 | 22.693 | 12.97 | 12.97 | 12.99 | 12.97 | 13.05 | 69,724 | 13.018 | -0.66% |
| 2012-12-03 | 0 | 22.75 | 22.75 | 22.90 | 22.70 | 22.85 | 44,000 | 1,002,300 | 22.780 | 13.05 | 13.05 | 13.14 | 13.02 | 13.11 | 76,697 | 13.068 | -0.66% |
| 2012-11-30 | 0 | 22.90 | 22.80 | 23.00 | 22.75 | 23.00 | 147,608 | 3,380,421 | 22.901 | 13.14 | 13.08 | 13.19 | 13.05 | 13.19 | 257,297 | 13.138 | 0.22% |
| 2012-11-29 | 0 | 22.85 | 22.85 | 23.00 | 22.55 | 23.40 | 492,510 | 11,323,930 | 22.992 | 13.11 | 13.11 | 13.19 | 12.94 | 13.42 | 858,500 | 13.190 | 0.44% |
| 2012-11-28 | 0 | 22.75 | 22.75 | 22.80 | 22.70 | 22.85 | 799,000 | 18,200,200 | 22.779 | 13.05 | 13.05 | 13.08 | 13.02 | 13.11 | 1,392,746 | 13.068 | 0.22% |
| 2012-11-27 | 0 | 22.70 | 22.65 | 22.95 | 22.70 | 23.00 | 198,000 | 4,516,100 | 22.809 | 13.02 | 12.99 | 13.17 | 13.02 | 13.19 | 345,136 | 13.085 | -0.87% |
| 2012-11-26 | 0 | 22.90 | 22.85 | 22.90 | 22.65 | 23.10 | 680,000 | 15,568,700 | 22.895 | 13.14 | 13.11 | 13.14 | 12.99 | 13.25 | 1,185,316 | 13.135 | 1.10% |
| 2012-11-23 | 0 | 22.65 | 22.50 | 22.70 | 22.50 | 22.70 | 46,000 | 1,039,800 | 22.604 | 12.99 | 12.91 | 13.02 | 12.91 | 13.02 | 80,183 | 12.968 | 0.44% |
| 2012-11-22 | 0 | 22.55 | 22.55 | 22.65 | 22.50 | 22.75 | 56,000 | 1,267,000 | 22.625 | 12.94 | 12.94 | 12.99 | 12.91 | 13.05 | 97,614 | 12.980 | -0.88% |
| 2012-11-21 | 0 | 22.75 | 22.65 | 22.80 | 22.15 | 22.80 | 76,000 | 1,713,500 | 22.546 | 13.05 | 12.99 | 13.08 | 12.71 | 13.08 | 132,476 | 12.934 | 2.48% |
| 2012-11-20 | 0 | 22.20 | 22.15 | 22.20 | 22.20 | 22.50 | 1,184,000 | 26,340,102 | 22.247 | 12.74 | 12.71 | 12.74 | 12.74 | 12.91 | 2,063,844 | 12.763 | -0.89% |
| 2012-11-19 | 0 | 22.40 | 22.20 | 22.45 | 22.15 | 22.45 | 936,000 | 20,825,100 | 22.249 | 12.85 | 12.74 | 12.88 | 12.71 | 12.88 | 1,631,552 | 12.764 | -0.44% |
| 2012-11-16 | 0 | 22.50 | 22.45 | 22.50 | 22.40 | 22.60 | 130,000 | 2,922,400 | 22.480 | 12.91 | 12.88 | 12.91 | 12.85 | 12.97 | 226,604 | 12.896 | -0.88% |
| 2012-11-15 | 0 | 22.70 | 22.35 | 22.70 | 22.05 | 22.75 | 280,000 | 6,305,100 | 22.518 | 13.02 | 12.82 | 13.02 | 12.65 | 13.05 | 488,071 | 12.918 | 1.79% |
| 2012-11-14 | 0 | 22.30 | 22.20 | 22.30 | 21.95 | 22.30 | 733,000 | 16,138,601 | 22.017 | 12.79 | 12.74 | 12.79 | 12.59 | 12.79 | 1,277,700 | 12.631 | 1.59% |
| 2012-11-13 | 0 | 21.95 | 21.95 | 22.00 | 21.95 | 22.40 | 253,880 | 5,634,302 | 22.193 | 12.59 | 12.59 | 12.62 | 12.59 | 12.85 | 442,541 | 12.732 | -2.01% |
| 2012-11-12 | 0 | 22.40 | 22.35 | 22.40 | 22.30 | 22.50 | 184,000 | 4,120,800 | 22.396 | 12.85 | 12.82 | 12.85 | 12.79 | 12.91 | 320,732 | 12.848 | -0.67% |
| 2012-11-09 | 0 | 22.55 | 22.55 | 22.75 | 22.45 | 22.55 | 460,000 | 10,352,900 | 22.506 | 12.94 | 12.94 | 13.05 | 12.88 | 12.94 | 801,831 | 12.912 | 0.00% |
| 2012-11-08 | 0 | 22.55 | 22.45 | 22.60 | 22.40 | 22.55 | 45,000 | 1,009,850 | 22.441 | 12.94 | 12.88 | 12.97 | 12.85 | 12.94 | 78,440 | 12.874 | -0.22% |
| 2012-11-07 | 0 | 22.60 | 22.55 | 22.75 | 22.55 | 22.80 | 450,000 | 10,210,500 | 22.690 | 12.97 | 12.94 | 13.05 | 12.94 | 13.08 | 784,400 | 13.017 | -0.66% |
| 2012-11-06 | 0 | 22.75 | 22.70 | 22.75 | 22.05 | 22.80 | 448,000 | 10,162,650 | 22.684 | 13.05 | 13.02 | 13.05 | 12.65 | 13.08 | 780,914 | 13.014 | -0.22% |
| 2012-11-05 | 0 | 22.80 | 22.80 | 22.90 | 22.65 | 22.95 | 928,000 | 21,135,550 | 22.775 | 13.08 | 13.08 | 13.14 | 12.99 | 13.17 | 1,617,607 | 13.066 | 0.88% |
| 2012-11-02 | 0 | 22.60 | 22.60 | 22.65 | 22.60 | 22.80 | 264,410 | 5,997,427 | 22.682 | 12.97 | 12.97 | 12.99 | 12.97 | 13.08 | 460,896 | 13.013 | -0.88% |
| 2012-11-01 | 0 | 22.80 | 22.80 | 22.90 | 22.65 | 22.95 | 93,937 | 2,144,079 | 22.825 | 13.08 | 13.08 | 13.14 | 12.99 | 13.17 | 163,743 | 13.094 | -0.65% |
| 2012-10-31 | 0 | 22.95 | 22.70 | 23.00 | 22.70 | 23.00 | 78,000 | 1,778,500 | 22.801 | 13.17 | 13.02 | 13.19 | 13.02 | 13.19 | 135,963 | 13.081 | 0.66% |
| 2012-10-30 | 0 | 22.80 | 22.80 | 23.00 | 22.80 | 23.00 | 206,000 | 4,728,150 | 22.952 | 13.08 | 13.08 | 13.19 | 13.08 | 13.19 | 359,081 | 13.167 | -0.44% |
| 2012-10-29 | 0 | 22.90 | 22.85 | 22.90 | 22.70 | 23.00 | 250,000 | 5,723,900 | 22.896 | 13.14 | 13.11 | 13.14 | 13.02 | 13.19 | 435,778 | 13.135 | 0.00% |
| 2012-10-26 | 0 | 22.90 | 22.75 | 22.90 | 22.50 | 22.90 | 172,000 | 3,910,300 | 22.734 | 13.14 | 13.05 | 13.14 | 12.91 | 13.14 | 299,815 | 13.042 | 0.00% |
| 2012-10-25 | 0 | 22.90 | 22.55 | 22.90 | 22.50 | 22.90 | 195,000 | 4,445,400 | 22.797 | 13.14 | 12.94 | 13.14 | 12.91 | 13.14 | 339,907 | 13.078 | 0.44% |
| 2012-10-24 | 0 | 22.80 | 22.55 | 22.85 | 22.45 | 22.80 | 120,000 | 2,716,100 | 22.634 | 13.08 | 12.94 | 13.11 | 12.88 | 13.08 | 209,173 | 12.985 | 0.66% |
| 2012-10-22 | 0 | 22.65 | 22.55 | 22.65 | 22.45 | 22.65 | 1,098,000 | 24,706,600 | 22.501 | 12.99 | 12.94 | 12.99 | 12.88 | 12.99 | 1,913,936 | 12.909 | 0.89% |
| 2012-10-19 | 0 | 22.45 | 22.45 | 22.50 | 22.25 | 22.50 | 100,000 | 2,244,900 | 22.449 | 12.88 | 12.88 | 12.91 | 12.76 | 12.91 | 174,311 | 12.879 | -0.22% |
| 2012-10-18 | 0 | 22.50 | 22.50 | 22.60 | 22.30 | 22.60 | 171,000 | 3,844,200 | 22.481 | 12.91 | 12.91 | 12.97 | 12.79 | 12.97 | 298,072 | 12.897 | 0.00% |
| 2012-10-17 | 0 | 22.50 | 22.35 | 22.50 | 21.90 | 22.50 | 232,000 | 5,171,000 | 22.289 | 12.91 | 12.82 | 12.91 | 12.56 | 12.91 | 404,402 | 12.787 | 2.97% |
| 2012-10-16 | 0 | 21.85 | 21.80 | 21.95 | 21.70 | 21.85 | 286,000 | 6,218,500 | 21.743 | 12.54 | 12.51 | 12.59 | 12.45 | 12.54 | 498,530 | 12.474 | 0.46% |
| 2012-10-15 | 0 | 21.75 | 21.70 | 21.75 | 21.70 | 21.80 | 187,000 | 4,064,650 | 21.736 | 12.48 | 12.45 | 12.48 | 12.45 | 12.51 | 325,962 | 12.470 | -0.23% |
| 2012-10-12 | 0 | 21.80 | 21.75 | 21.80 | 21.55 | 21.95 | 239,400 | 5,211,640 | 21.770 | 12.51 | 12.48 | 12.51 | 12.36 | 12.59 | 417,301 | 12.489 | 0.93% |
| 2012-10-11 | 0 | 21.60 | 21.50 | 21.60 | 21.50 | 21.75 | 96,000 | 2,075,200 | 21.617 | 12.39 | 12.33 | 12.39 | 12.33 | 12.48 | 167,339 | 12.401 | -0.23% |
| 2012-10-10 | 0 | 21.65 | 21.60 | 21.65 | 21.60 | 21.85 | 330,000 | 7,183,900 | 21.769 | 12.42 | 12.39 | 12.42 | 12.39 | 12.54 | 575,227 | 12.489 | -0.92% |
| 2012-10-09 | 0 | 21.85 | 21.80 | 21.85 | 21.80 | 22.00 | 241,600 | 5,287,960 | 21.887 | 12.54 | 12.51 | 12.54 | 12.51 | 12.62 | 421,136 | 12.556 | 0.00% |
| 2012-10-08 | 0 | 21.85 | 21.85 | 22.00 | 21.85 | 22.00 | 42,000 | 922,600 | 21.967 | 12.54 | 12.54 | 12.62 | 12.54 | 12.62 | 73,211 | 12.602 | -0.46% |
| 2012-10-05 | 0 | 21.95 | 21.95 | 22.00 | 21.95 | 22.15 | 156,000 | 3,437,700 | 22.037 | 12.59 | 12.59 | 12.62 | 12.59 | 12.71 | 271,925 | 12.642 | -0.68% |
| 2012-10-04 | 0 | 22.10 | 22.00 | 22.10 | 22.00 | 22.15 | 204,000 | 4,498,800 | 22.053 | 12.68 | 12.62 | 12.68 | 12.62 | 12.71 | 355,595 | 12.651 | 0.45% |
| 2012-10-03 | 0 | 22.00 | 21.80 | 21.95 | 21.50 | 22.15 | 272,000 | 5,968,100 | 21.942 | 12.62 | 12.51 | 12.59 | 12.33 | 12.71 | 474,126 | 12.588 | 1.15% |
| 2012-09-28 | 0 | 21.75 | 21.75 | 21.80 | 21.65 | 21.90 | 1,060,132 | 23,058,290 | 21.750 | 12.48 | 12.48 | 12.51 | 12.42 | 12.56 | 1,847,928 | 12.478 | -1.14% |
| 2012-09-27 | 0 | 22.00 | 22.00 | 22.05 | 22.00 | 22.15 | 552,000 | 12,150,200 | 22.011 | 12.62 | 12.62 | 12.65 | 12.62 | 12.71 | 962,197 | 12.628 | -0.90% |
| 2012-09-26 | 0 | 22.20 | 22.20 | 22.30 | 22.20 | 22.35 | 142,041 | 3,162,649 | 22.266 | 12.74 | 12.74 | 12.79 | 12.74 | 12.82 | 247,593 | 12.774 | -1.55% |
| 2012-09-25 | 0 | 22.55 | 22.45 | 22.55 | 22.45 | 22.60 | 96,000 | 2,165,300 | 22.555 | 12.94 | 12.88 | 12.94 | 12.88 | 12.97 | 167,339 | 12.940 | 0.00% |
| 2012-09-24 | 0 | 22.55 | 22.45 | 22.55 | 22.45 | 22.60 | 128,000 | 2,886,600 | 22.552 | 12.94 | 12.88 | 12.94 | 12.88 | 12.97 | 223,118 | 12.938 | -0.22% |
| 2012-09-21 | 0 | 22.60 | 22.55 | 22.60 | 22.35 | 22.80 | 230,036 | 5,186,813 | 22.548 | 12.97 | 12.94 | 12.97 | 12.82 | 13.08 | 400,978 | 12.935 | 2.03% |
| 2012-09-20 | 0 | 22.15 | 22.15 | 22.20 | 22.15 | 22.50 | 92,000 | 2,054,500 | 22.332 | 12.71 | 12.71 | 12.74 | 12.71 | 12.91 | 160,366 | 12.811 | -1.34% |
| 2012-09-19 | 0 | 22.45 | 22.45 | 22.50 | 22.45 | 22.75 | 80,000 | 1,806,100 | 22.576 | 12.88 | 12.88 | 12.91 | 12.88 | 13.05 | 139,449 | 12.952 | -0.66% |
| 2012-09-18 | 0 | 22.60 | 22.45 | 22.60 | 22.45 | 22.90 | 166,000 | 3,762,700 | 22.667 | 12.97 | 12.88 | 12.97 | 12.88 | 13.14 | 289,356 | 13.004 | -1.09% |
| 2012-09-17 | 0 | 22.85 | 22.85 | 23.10 | 22.70 | 23.00 | 88,500 | 2,025,875 | 22.891 | 13.11 | 13.11 | 13.25 | 13.02 | 13.19 | 154,265 | 13.132 | 0.66% |
| 2012-09-14 | 0 | 22.70 | 22.65 | 22.75 | 22.60 | 23.15 | 168,000 | 3,831,500 | 22.807 | 13.02 | 12.99 | 13.05 | 12.97 | 13.28 | 292,843 | 13.084 | -0.66% |
| 2012-09-13 | 0 | 22.85 | 22.80 | 22.95 | 22.55 | 23.20 | 64,000 | 1,464,900 | 22.889 | 13.11 | 13.08 | 13.17 | 12.94 | 13.31 | 111,559 | 13.131 | 0.00% |
| 2012-09-12 | 0 | 23.30 | 23.20 | 23.30 | 23.10 | 23.45 | 382,000 | 8,866,900 | 23.212 | 13.11 | 13.05 | 13.11 | 13.00 | 13.19 | 678,982 | 13.059 | -0.64% |
| 2012-09-11 | 0 | 23.45 | 23.35 | 23.50 | 22.90 | 23.55 | 408,000 | 9,430,760 | 23.115 | 13.19 | 13.14 | 13.22 | 12.88 | 13.25 | 725,195 | 13.004 | 1.74% |
| 2012-09-10 | 0 | 23.05 | 23.05 | 23.25 | 22.65 | 23.50 | 571,000 | 13,183,600 | 23.089 | 12.97 | 12.97 | 13.08 | 12.74 | 13.22 | 1,014,918 | 12.990 | 1.77% |
| 2012-09-07 | 0 | 22.65 | 22.65 | 22.80 | 22.35 | 22.85 | 513,000 | 11,582,350 | 22.578 | 12.74 | 12.74 | 12.83 | 12.57 | 12.86 | 911,826 | 12.702 | 1.57% |
| 2012-09-06 | 0 | 22.30 | 22.30 | 22.45 | 22.00 | 22.40 | 117,243 | 2,601,616 | 22.190 | 12.55 | 12.55 | 12.63 | 12.38 | 12.60 | 208,392 | 12.484 | 0.45% |
| 2012-09-05 | 0 | 22.20 | 22.10 | 22.30 | 21.80 | 22.45 | 142,000 | 3,132,500 | 22.060 | 12.49 | 12.43 | 12.55 | 12.26 | 12.63 | 252,396 | 12.411 | 1.83% |
| 2012-09-04 | 0 | 21.80 | 21.80 | 21.90 | 21.75 | 21.90 | 76,000 | 1,658,000 | 21.816 | 12.26 | 12.26 | 12.32 | 12.24 | 12.32 | 135,085 | 12.274 | 0.00% |
| 2012-09-03 | 0 | 21.80 | 21.60 | 21.80 | 21.60 | 21.85 | 135,162 | 2,938,921 | 21.744 | 12.26 | 12.15 | 12.26 | 12.15 | 12.29 | 240,242 | 12.233 | 0.69% |
| 2012-08-31 | 0 | 21.65 | 21.60 | 21.80 | 21.60 | 21.80 | 146,016 | 3,166,173 | 21.684 | 12.18 | 12.15 | 12.26 | 12.15 | 12.26 | 259,535 | 12.199 | 0.23% |
| 2012-08-30 | 0 | 21.60 | 21.60 | 21.80 | 21.50 | 21.80 | 1,474,000 | 31,914,326 | 21.652 | 12.15 | 12.15 | 12.26 | 12.10 | 12.26 | 2,619,946 | 12.181 | -0.46% |
| 2012-08-29 | 0 | 21.70 | 21.65 | 21.70 | 21.55 | 21.75 | 172,000 | 3,725,606 | 21.661 | 12.21 | 12.18 | 12.21 | 12.12 | 12.24 | 305,720 | 12.186 | 0.70% |
| 2012-08-28 | 0 | 21.55 | 21.55 | 21.65 | 21.50 | 21.80 | 274,000 | 5,928,700 | 21.638 | 12.12 | 12.12 | 12.18 | 12.10 | 12.26 | 487,018 | 12.173 | -0.69% |
| 2012-08-27 | 0 | 21.70 | 21.65 | 21.75 | 21.60 | 21.80 | 165,209 | 3,579,735 | 21.668 | 12.21 | 12.18 | 12.24 | 12.15 | 12.26 | 293,649 | 12.191 | 0.23% |
| 2012-08-24 | 0 | 21.65 | 21.65 | 21.70 | 21.60 | 21.80 | 44,000 | 952,000 | 21.636 | 12.18 | 12.18 | 12.21 | 12.15 | 12.26 | 78,207 | 12.173 | 0.00% |
| 2012-08-23 | 0 | 21.65 | 21.60 | 21.75 | 21.60 | 21.95 | 62,000 | 1,344,300 | 21.682 | 12.18 | 12.15 | 12.24 | 12.15 | 12.35 | 110,201 | 12.199 | -0.46% |
| 2012-08-22 | 0 | 21.75 | 21.75 | 21.80 | 21.60 | 22.05 | 96,000 | 2,090,300 | 21.774 | 12.24 | 12.24 | 12.26 | 12.15 | 12.41 | 170,634 | 12.250 | -0.46% |
| 2012-08-21 | 0 | 21.85 | 21.65 | 21.90 | 21.60 | 21.90 | 26,000 | 567,200 | 21.815 | 12.29 | 12.18 | 12.32 | 12.15 | 12.32 | 46,213 | 12.273 | 0.23% |
| 2012-08-20 | 0 | 21.80 | 21.65 | 21.80 | 21.50 | 21.90 | 488,000 | 10,568,200 | 21.656 | 12.26 | 12.18 | 12.26 | 12.10 | 12.32 | 867,390 | 12.184 | -0.68% |
| 2012-08-17 | 0 | 21.95 | 21.70 | 22.20 | 21.50 | 21.95 | 18,000 | 387,900 | 21.550 | 12.35 | 12.21 | 12.49 | 12.10 | 12.35 | 31,994 | 12.124 | 1.86% |
| 2012-08-16 | 0 | 21.55 | 21.55 | 21.60 | 21.55 | 21.65 | 1,110,000 | 23,991,600 | 21.614 | 12.12 | 12.12 | 12.15 | 12.12 | 12.18 | 1,972,958 | 12.160 | -1.60% |
| 2012-08-15 | 0 | 21.90 | 21.70 | 21.90 | 21.65 | 21.95 | 14,000 | 305,800 | 21.843 | 12.32 | 12.21 | 12.32 | 12.18 | 12.35 | 24,884 | 12.289 | 1.15% |
| 2012-08-14 | 0 | 21.65 | 21.65 | 21.70 | 21.65 | 21.90 | 144,082 | 3,121,291 | 21.663 | 12.18 | 12.18 | 12.21 | 12.18 | 12.32 | 256,097 | 12.188 | -0.92% |
| 2012-08-13 | 0 | 21.85 | 21.75 | 21.85 | 21.85 | 21.90 | 38,000 | 830,500 | 21.855 | 12.29 | 12.24 | 12.29 | 12.29 | 12.32 | 67,543 | 12.296 | 0.00% |
| 2012-08-10 | 0 | 21.85 | 21.75 | 21.85 | 21.85 | 22.20 | 8,000 | 175,600 | 21.950 | 12.29 | 12.24 | 12.29 | 12.29 | 12.49 | 14,220 | 12.349 | 0.00% |
| 2012-08-09 | 0 | 21.85 | 21.80 | 21.85 | 21.80 | 22.20 | 96,000 | 2,116,800 | 22.050 | 12.29 | 12.26 | 12.29 | 12.26 | 12.49 | 170,634 | 12.405 | -1.13% |
| 2012-08-08 | 0 | 22.10 | 21.90 | 22.15 | 21.25 | 22.10 | 52,000 | 1,137,100 | 21.867 | 12.43 | 12.32 | 12.46 | 11.96 | 12.43 | 92,427 | 12.303 | 1.14% |
| 2012-08-07 | 0 | 21.85 | 21.65 | 21.85 | 21.60 | 21.90 | 191,000 | 4,140,616 | 21.679 | 12.29 | 12.18 | 12.29 | 12.15 | 12.32 | 339,491 | 12.197 | 0.69% |
| 2012-08-06 | 0 | 21.70 | 21.65 | 21.70 | 21.65 | 21.80 | 174,000 | 3,770,200 | 21.668 | 12.21 | 12.18 | 12.21 | 12.18 | 12.26 | 309,274 | 12.190 | -0.23% |
| 2012-08-03 | 0 | 21.75 | 21.70 | 21.80 | 21.65 | 22.00 | 288,001 | 6,246,121 | 21.688 | 12.24 | 12.21 | 12.26 | 12.18 | 12.38 | 511,904 | 12.202 | 0.46% |
| 2012-08-02 | 0 | 21.65 | 21.65 | 21.75 | 21.65 | 21.85 | 46,701 | 1,016,457 | 21.765 | 12.18 | 12.18 | 12.24 | 12.18 | 12.29 | 83,008 | 12.245 | -0.69% |
| 2012-08-01 | 0 | 21.80 | 21.80 | 22.00 | 21.80 | 22.30 | 112,000 | 2,468,900 | 22.044 | 12.26 | 12.26 | 12.38 | 12.26 | 12.55 | 199,073 | 12.402 | -2.24% |
| 2012-07-31 | 0 | 22.30 | 22.30 | 22.40 | 22.20 | 22.45 | 345,000 | 7,690,833 | 22.292 | 12.55 | 12.55 | 12.60 | 12.49 | 12.63 | 613,217 | 12.542 | 0.68% |
| 2012-07-30 | 0 | 22.15 | 22.15 | 22.20 | 22.05 | 22.30 | 102,000 | 2,262,800 | 22.184 | 12.46 | 12.46 | 12.49 | 12.41 | 12.55 | 181,299 | 12.481 | -0.67% |
| 2012-07-27 | 0 | 22.30 | 22.25 | 22.30 | 22.05 | 22.35 | 494,000 | 11,014,400 | 22.296 | 12.55 | 12.52 | 12.55 | 12.41 | 12.57 | 878,055 | 12.544 | 0.45% |
| 2012-07-26 | 0 | 22.20 | 22.15 | 22.20 | 22.00 | 22.20 | 174,000 | 3,854,900 | 22.155 | 12.49 | 12.46 | 12.49 | 12.38 | 12.49 | 309,274 | 12.464 | 0.91% |
| 2012-07-25 | 0 | 22.00 | 22.00 | 22.05 | 21.80 | 22.10 | 234,000 | 5,147,200 | 21.997 | 12.38 | 12.38 | 12.41 | 12.26 | 12.43 | 415,921 | 12.375 | 0.00% |
| 2012-07-24 | 0 | 22.00 | 22.00 | 22.10 | 22.00 | 22.00 | 8,000 | 176,000 | 22.000 | 12.38 | 12.38 | 12.43 | 12.38 | 12.38 | 14,220 | 12.377 | 0.00% |
| 2012-07-23 | 0 | 22.00 | 22.00 | 22.05 | 21.95 | 22.20 | 558,000 | 12,245,340 | 21.945 | 12.38 | 12.38 | 12.41 | 12.35 | 12.49 | 991,811 | 12.346 | 0.69% |
| 2012-07-20 | 0 | 21.85 | 21.85 | 21.95 | 21.80 | 22.00 | 51,000 | 1,114,400 | 21.851 | 12.29 | 12.29 | 12.35 | 12.26 | 12.38 | 90,649 | 12.294 | 0.23% |
| 2012-07-19 | 0 | 21.80 | 21.80 | 21.85 | 21.80 | 21.95 | 68,000 | 1,483,500 | 21.816 | 12.26 | 12.26 | 12.29 | 12.26 | 12.35 | 120,866 | 12.274 | 0.00% |
| 2012-07-18 | 0 | 21.80 | 21.80 | 21.95 | 21.80 | 21.90 | 112,000 | 2,446,402 | 21.843 | 12.26 | 12.26 | 12.35 | 12.26 | 12.32 | 199,073 | 12.289 | -0.91% |
| 2012-07-17 | 0 | 22.00 | 21.90 | 22.00 | 21.80 | 22.10 | 186,000 | 4,083,700 | 21.955 | 12.38 | 12.32 | 12.38 | 12.26 | 12.43 | 330,604 | 12.352 | 0.23% |
| 2012-07-16 | 0 | 21.95 | 21.80 | 21.95 | 21.75 | 21.95 | 30,000 | 654,700 | 21.823 | 12.35 | 12.26 | 12.35 | 12.24 | 12.35 | 53,323 | 12.278 | 0.46% |
| 2012-07-13 | 0 | 21.85 | 21.65 | 21.85 | 21.05 | 21.95 | 193,748 | 4,195,370 | 21.654 | 12.29 | 12.18 | 12.29 | 11.84 | 12.35 | 344,375 | 12.183 | -0.46% |
| 2012-07-12 | 0 | 21.95 | 21.90 | 21.95 | 21.60 | 22.00 | 85,000 | 1,855,000 | 21.824 | 12.35 | 12.32 | 12.35 | 12.15 | 12.38 | 151,082 | 12.278 | -1.13% |
| 2012-07-11 | 0 | 22.20 | 22.00 | 22.20 | 21.20 | 22.20 | 450,000 | 9,809,900 | 21.800 | 12.49 | 12.38 | 12.49 | 11.93 | 12.49 | 799,848 | 12.265 | 4.23% |
| 2012-07-10 | 0 | 21.30 | 21.30 | 21.35 | 20.85 | 21.30 | 179,150 | 3,791,955 | 21.166 | 11.98 | 11.98 | 12.01 | 11.73 | 11.98 | 318,428 | 11.908 | 1.43% |
| 2012-07-09 | 0 | 21.00 | 20.95 | 21.00 | 20.80 | 21.05 | 124,320 | 2,605,527 | 20.958 | 11.81 | 11.79 | 11.81 | 11.70 | 11.84 | 220,971 | 11.791 | 0.72% |
| 2012-07-06 | 0 | 20.85 | 20.75 | 20.90 | 20.60 | 20.90 | 163,113 | 3,372,367 | 20.675 | 11.73 | 11.67 | 11.76 | 11.59 | 11.76 | 289,923 | 11.632 | 0.72% |
| 2012-07-05 | 0 | 20.70 | 20.65 | 20.75 | 20.60 | 20.70 | 187,400 | 3,866,900 | 20.634 | 11.65 | 11.62 | 11.67 | 11.59 | 11.65 | 333,092 | 11.609 | 0.24% |
| 2012-07-04 | 0 | 20.65 | 20.65 | 20.70 | 20.60 | 20.80 | 64,000 | 1,324,300 | 20.692 | 11.62 | 11.62 | 11.65 | 11.59 | 11.70 | 113,756 | 11.642 | -0.48% |
| 2012-07-03 | 0 | 20.75 | 20.70 | 20.75 | 20.60 | 20.80 | 176,000 | 3,640,200 | 20.683 | 11.67 | 11.65 | 11.67 | 11.59 | 11.70 | 312,829 | 11.636 | 0.48% |
| 2012-06-29 | 0 | 20.65 | 20.60 | 20.65 | 20.60 | 20.70 | 135,035 | 2,786,833 | 20.638 | 11.62 | 11.59 | 11.62 | 11.59 | 11.65 | 240,017 | 11.611 | 0.00% |
| 2012-06-28 | 0 | 20.65 | 20.60 | 20.80 | 20.60 | 20.85 | 220,000 | 4,555,900 | 20.709 | 11.62 | 11.59 | 11.70 | 11.59 | 11.73 | 391,037 | 11.651 | -1.43% |
| 2012-06-27 | 0 | 20.95 | 20.85 | 20.95 | 19.88 | 21.00 | 404,000 | 8,287,200 | 20.513 | 11.79 | 11.73 | 11.79 | 11.18 | 11.81 | 718,085 | 11.541 | 4.75% |
| 2012-06-26 | 0 | 20.00 | 19.84 | 20.00 | 19.80 | 20.00 | 74,000 | 1,471,440 | 19.884 | 11.25 | 11.16 | 11.25 | 11.14 | 11.25 | 131,531 | 11.187 | 0.00% |
| 2012-06-25 | 0 | 20.00 | 19.98 | 20.00 | 19.84 | 20.00 | 100,000 | 1,998,160 | 19.982 | 11.25 | 11.24 | 11.25 | 11.16 | 11.25 | 177,744 | 11.242 | 0.81% |
| 2012-06-22 | 0 | 19.84 | 19.84 | 19.90 | 19.72 | 19.90 | 46,004 | 913,039 | 19.847 | 11.16 | 11.16 | 11.20 | 11.09 | 11.20 | 81,769 | 11.166 | -1.29% |
| 2012-06-21 | 0 | 20.10 | 20.00 | 20.10 | 20.05 | 20.30 | 72,000 | 1,450,000 | 20.139 | 11.31 | 11.25 | 11.31 | 11.28 | 11.42 | 127,976 | 11.330 | -0.99% |
| 2012-06-20 | 0 | 20.30 | 20.10 | 20.30 | 20.10 | 20.30 | 64,000 | 1,293,200 | 20.206 | 11.42 | 11.31 | 11.42 | 11.31 | 11.42 | 113,756 | 11.368 | 0.74% |
| 2012-06-19 | 0 | 20.15 | 20.15 | 20.20 | 20.00 | 20.40 | 53,400 | 1,075,888 | 20.148 | 11.34 | 11.34 | 11.36 | 11.25 | 11.48 | 94,915 | 11.335 | -0.98% |
| 2012-06-18 | 0 | 20.35 | 20.25 | 20.35 | 20.10 | 20.50 | 123,153 | 2,500,564 | 20.305 | 11.45 | 11.39 | 11.45 | 11.31 | 11.53 | 218,897 | 11.423 | 2.26% |
| 2012-06-15 | 0 | 19.90 | 19.88 | 20.25 | 19.88 | 20.25 | 36,300 | 727,858 | 20.051 | 11.20 | 11.18 | 11.39 | 11.18 | 11.39 | 64,521 | 11.281 | 0.51% |
| 2012-06-14 | 0 | 19.80 | 19.80 | 19.82 | 19.80 | 19.98 | 36,002 | 714,879 | 19.857 | 11.14 | 11.14 | 11.15 | 11.14 | 11.24 | 63,991 | 11.171 | -0.20% |
| 2012-06-13 | 0 | 19.84 | 19.84 | 20.15 | 19.84 | 19.90 | 40,010 | 794,679 | 19.862 | 11.16 | 11.16 | 11.34 | 11.16 | 11.20 | 71,115 | 11.175 | -0.30% |
| 2012-06-12 | 0 | 19.90 | 19.88 | 19.90 | 19.84 | 20.00 | 37,526 | 747,545 | 19.921 | 11.20 | 11.18 | 11.20 | 11.16 | 11.25 | 66,700 | 11.208 | -0.40% |
| 2012-06-11 | 0 | 19.98 | 19.98 | 20.00 | 19.80 | 19.98 | 38,601 | 768,304 | 19.904 | 11.24 | 11.24 | 11.25 | 11.14 | 11.24 | 68,611 | 11.198 | -1.09% |
| 2012-06-08 | 0 | 20.20 | 20.00 | 20.20 | 20.00 | 20.20 | 70,000 | 1,403,100 | 20.044 | 11.36 | 11.25 | 11.36 | 11.25 | 11.36 | 124,421 | 11.277 | 0.25% |
| 2012-06-07 | 0 | 20.15 | 20.15 | 20.20 | 20.00 | 20.25 | 78,002 | 1,569,399 | 20.120 | 11.34 | 11.34 | 11.36 | 11.25 | 11.39 | 138,644 | 11.320 | 0.85% |
| 2012-06-06 | 0 | 19.98 | 19.98 | 20.10 | 19.90 | 20.30 | 1,610,000 | 32,120,364 | 19.951 | 11.24 | 11.24 | 11.31 | 11.20 | 11.42 | 2,861,677 | 11.224 | 0.00% |
| 2012-06-05 | 0 | 19.98 | 19.80 | 20.00 | 19.60 | 20.00 | 283,156 | 5,582,740 | 19.716 | 11.24 | 11.14 | 11.25 | 11.03 | 11.25 | 503,293 | 11.092 | 0.40% |
| 2012-06-04 | 0 | 19.90 | 19.88 | 19.96 | 19.50 | 20.10 | 339,000 | 6,807,392 | 20.081 | 11.20 | 11.18 | 11.23 | 10.97 | 11.31 | 602,552 | 11.298 | -1.00% |
| 2012-06-01 | 0 | 20.10 | 20.00 | 20.10 | 20.00 | 20.80 | 227,000 | 4,622,765 | 20.365 | 11.31 | 11.25 | 11.31 | 11.25 | 11.70 | 403,479 | 11.457 | -1.95% |
| 2012-05-31 | 0 | 20.50 | 20.25 | 20.30 | 20.10 | 20.80 | 556,003 | 11,372,024 | 20.453 | 11.53 | 11.39 | 11.42 | 11.31 | 11.70 | 988,262 | 11.507 | -0.73% |
| 2012-05-30 | 0 | 20.65 | 20.50 | 20.65 | 20.40 | 20.75 | 106,000 | 2,177,200 | 20.540 | 11.62 | 11.53 | 11.62 | 11.48 | 11.67 | 188,409 | 11.556 | -0.48% |
| 2012-05-29 | 0 | 20.75 | 20.45 | 20.75 | 20.20 | 20.75 | 430,182 | 8,837,729 | 20.544 | 11.67 | 11.51 | 11.67 | 11.36 | 11.67 | 764,622 | 11.558 | 3.23% |
| 2012-05-28 | 0 | 20.10 | 20.10 | 20.30 | 20.00 | 20.40 | 60,000 | 1,214,800 | 20.247 | 11.31 | 11.31 | 11.42 | 11.25 | 11.48 | 106,646 | 11.391 | -2.19% |
| 2012-05-25 | 0 | 20.55 | 20.40 | 20.55 | 20.35 | 21.00 | 180,001 | 3,686,120 | 20.478 | 11.56 | 11.48 | 11.56 | 11.45 | 11.81 | 319,941 | 11.521 | -2.38% |
| 2012-05-24 | 0 | 21.05 | 21.00 | 21.10 | 20.60 | 21.20 | 114,003 | 2,388,063 | 20.947 | 11.84 | 11.81 | 11.87 | 11.59 | 11.93 | 202,633 | 11.785 | 1.20% |
| 2012-05-23 | 0 | 20.80 | 20.80 | 21.00 | 19.98 | 21.10 | 174,001 | 3,598,839 | 20.683 | 11.70 | 11.70 | 11.81 | 11.24 | 11.87 | 309,276 | 11.636 | -0.48% |
| 2012-05-22 | 0 | 20.90 | 20.65 | 20.90 | 20.05 | 21.05 | 505,601 | 10,286,499 | 20.345 | 11.76 | 11.62 | 11.76 | 11.28 | 11.84 | 898,675 | 11.446 | 4.50% |
| 2012-05-21 | 0 | 20.00 | 19.70 | 20.00 | 19.50 | 20.00 | 102,001 | 2,018,979 | 19.794 | 11.25 | 11.08 | 11.25 | 10.97 | 11.25 | 181,301 | 11.136 | -0.50% |
| 2012-05-18 | 0 | 20.10 | 20.00 | 20.10 | 19.10 | 20.20 | 230,901 | 4,551,429 | 19.712 | 11.31 | 11.25 | 11.31 | 10.75 | 11.36 | 410,413 | 11.090 | 0.00% |
| 2012-05-17 | 0 | 20.10 | 20.05 | 20.10 | 20.10 | 20.70 | 212,001 | 4,296,820 | 20.268 | 11.31 | 11.28 | 11.31 | 11.31 | 11.65 | 376,819 | 11.403 | -3.60% |
| 2012-05-16 | 0 | 20.85 | 20.80 | 20.95 | 20.55 | 21.40 | 134,002 | 2,803,644 | 20.922 | 11.73 | 11.70 | 11.79 | 11.56 | 12.04 | 238,180 | 11.771 | -3.47% |
| 2012-05-15 | 0 | 21.60 | 21.60 | 21.75 | 21.35 | 21.80 | 157,000 | 3,399,300 | 21.652 | 12.15 | 12.15 | 12.24 | 12.01 | 12.26 | 279,058 | 12.181 | -0.46% |
| 2012-05-14 | 0 | 21.70 | 21.65 | 21.70 | 21.30 | 21.80 | 119,600 | 2,576,580 | 21.543 | 12.21 | 12.18 | 12.21 | 11.98 | 12.26 | 212,582 | 12.120 | 0.70% |
| 2012-05-11 | 0 | 21.55 | 21.25 | 21.55 | 21.00 | 21.55 | 70,000 | 1,494,100 | 21.344 | 12.12 | 11.96 | 12.12 | 11.81 | 12.12 | 124,421 | 12.008 | -0.46% |
| 2012-05-10 | 0 | 21.65 | 21.55 | 21.75 | 21.25 | 21.65 | 50,000 | 1,074,000 | 21.480 | 12.18 | 12.12 | 12.24 | 11.96 | 12.18 | 88,872 | 12.085 | 1.88% |
| 2012-05-09 | 0 | 21.25 | 21.25 | 21.50 | 21.10 | 21.50 | 112,003 | 2,396,364 | 21.396 | 11.96 | 11.96 | 12.10 | 11.87 | 12.10 | 199,079 | 12.037 | -1.16% |
| 2012-05-08 | 0 | 21.50 | 21.50 | 21.55 | 21.50 | 21.80 | 188,000 | 4,079,300 | 21.698 | 12.10 | 12.10 | 12.12 | 12.10 | 12.26 | 334,159 | 12.208 | -0.92% |
| 2012-05-07 | 0 | 21.70 | 21.60 | 21.70 | 21.35 | 21.75 | 202,000 | 4,371,100 | 21.639 | 12.21 | 12.15 | 12.21 | 12.01 | 12.24 | 359,043 | 12.174 | 0.46% |
| 2012-05-04 | 0 | 21.60 | 21.30 | 21.70 | 21.30 | 21.90 | 85,307 | 1,849,558 | 21.681 | 12.15 | 11.98 | 12.21 | 11.98 | 12.32 | 151,628 | 12.198 | -1.14% |
| 2012-05-03 | 0 | 21.85 | 21.60 | 21.90 | 21.40 | 21.90 | 282,863 | 6,134,216 | 21.686 | 12.29 | 12.15 | 12.32 | 12.04 | 12.32 | 502,772 | 12.201 | -0.23% |
| 2012-05-02 | 0 | 21.90 | 21.80 | 21.90 | 21.05 | 21.90 | 383,133 | 8,318,816 | 21.713 | 12.32 | 12.26 | 12.32 | 11.84 | 12.32 | 680,996 | 12.216 | 2.82% |
| 2012-04-30 | 0 | 21.30 | 21.30 | 21.40 | 20.65 | 21.40 | 404,000 | 8,507,476 | 21.058 | 11.98 | 11.98 | 12.04 | 11.62 | 12.04 | 718,085 | 11.847 | 1.19% |
| 2012-04-27 | 0 | 21.05 | 20.95 | 21.05 | 20.70 | 21.05 | 296,000 | 6,180,068 | 20.879 | 11.84 | 11.79 | 11.84 | 11.65 | 11.84 | 526,122 | 11.746 | 0.72% |
| 2012-04-26 | 0 | 20.90 | 20.90 | 21.00 | 20.60 | 21.00 | 428,001 | 8,884,185 | 20.757 | 11.76 | 11.76 | 11.81 | 11.59 | 11.81 | 760,746 | 11.678 | -0.24% |
| 2012-04-25 | 0 | 20.95 | 20.90 | 20.95 | 20.50 | 20.95 | 404,001 | 8,358,369 | 20.689 | 11.79 | 11.76 | 11.79 | 11.53 | 11.79 | 718,087 | 11.640 | 0.96% |
| 2012-04-24 | 0 | 20.75 | 20.70 | 20.75 | 20.50 | 20.75 | 346,020 | 7,127,532 | 20.599 | 11.67 | 11.65 | 11.67 | 11.53 | 11.67 | 615,030 | 11.589 | 0.73% |
| 2012-04-23 | 0 | 20.60 | 20.55 | 20.70 | 20.40 | 20.90 | 660,010 | 13,564,550 | 20.552 | 11.59 | 11.56 | 11.65 | 11.48 | 11.76 | 1,173,128 | 11.563 | -2.37% |
| 2012-04-20 | 0 | 21.10 | 21.00 | 21.10 | 20.95 | 21.45 | 498,011 | 10,498,127 | 21.080 | 11.87 | 11.81 | 11.87 | 11.79 | 12.07 | 885,184 | 11.860 | -2.99% |
| 2012-04-19 | 0 | 21.75 | 21.65 | 21.75 | 21.65 | 22.00 | 294,010 | 6,394,973 | 21.751 | 12.24 | 12.18 | 12.24 | 12.18 | 12.38 | 522,585 | 12.237 | -1.81% |
| 2012-04-18 | 0 | 22.15 | 22.00 | 22.15 | 21.70 | 22.15 | 430,799 | 9,446,580 | 21.928 | 12.46 | 12.38 | 12.46 | 12.21 | 12.46 | 765,719 | 12.337 | 1.14% |
| 2012-04-17 | 0 | 21.90 | 21.70 | 21.90 | 21.40 | 21.90 | 582,017 | 12,606,973 | 21.661 | 12.32 | 12.21 | 12.32 | 12.04 | 12.32 | 1,034,500 | 12.187 | 1.86% |
| 2012-04-16 | 0 | 21.50 | 21.50 | 21.55 | 21.35 | 21.55 | 162,000 | 3,481,500 | 21.491 | 12.10 | 12.10 | 12.12 | 12.01 | 12.12 | 287,945 | 12.091 | -0.46% |
| 2012-04-13 | 0 | 21.60 | 21.55 | 21.60 | 21.00 | 22.00 | 415,000 | 8,887,300 | 21.415 | 12.15 | 12.12 | 12.15 | 11.81 | 12.38 | 737,637 | 12.048 | 3.10% |
| 2012-04-12 | 0 | 20.95 | 21.00 | 21.05 | 20.70 | 21.20 | 300,000 | 6,320,500 | 21.068 | 11.79 | 11.81 | 11.84 | 11.65 | 11.93 | 533,232 | 11.853 | -0.24% |
| 2012-04-11 | 0 | 21.00 | 21.00 | 21.05 | 20.95 | 21.20 | 202,000 | 4,243,700 | 21.008 | 11.81 | 11.81 | 11.84 | 11.79 | 11.93 | 359,043 | 11.819 | -0.24% |
| 2012-04-10 | 0 | 21.05 | 21.00 | 21.05 | 20.20 | 21.35 | 332,001 | 6,953,621 | 20.945 | 11.84 | 11.81 | 11.84 | 11.36 | 12.01 | 590,112 | 11.784 | 0.48% |
| 2012-04-05 | 0 | 20.95 | 20.90 | 20.95 | 20.75 | 20.95 | 393,018 | 8,210,887 | 20.892 | 11.79 | 11.76 | 11.79 | 11.67 | 11.79 | 698,566 | 11.754 | -1.41% |
| 2012-04-03 | 0 | 21.25 | 21.15 | 21.25 | 21.00 | 21.50 | 464,000 | 9,831,600 | 21.189 | 11.96 | 11.90 | 11.96 | 11.81 | 12.10 | 824,732 | 11.921 | 0.47% |
| 2012-04-02 | 0 | 21.15 | 21.10 | 21.20 | 21.10 | 21.60 | 504,383 | 10,847,722 | 21.507 | 11.90 | 11.87 | 11.93 | 11.87 | 12.15 | 896,510 | 12.100 | -2.08% |
| 2012-03-30 | 0 | 21.60 | 21.60 | 21.85 | 21.50 | 22.20 | 582,543 | 12,734,100 | 21.860 | 12.15 | 12.15 | 12.29 | 12.10 | 12.49 | 1,035,435 | 12.298 | -1.14% |
| 2012-03-29 | 0 | 21.85 | 21.80 | 21.85 | 21.00 | 22.45 | 1,526,880 | 33,173,650 | 21.726 | 12.29 | 12.26 | 12.29 | 11.81 | 12.63 | 2,713,937 | 12.223 | 2.10% |
| 2012-03-28 | 0 | 21.40 | 21.25 | 21.40 | 20.85 | 21.40 | 608,000 | 12,900,600 | 21.218 | 12.04 | 11.96 | 12.04 | 11.73 | 12.04 | 1,080,683 | 11.937 | 1.42% |
| 2012-03-27 | 0 | 21.10 | 20.90 | 21.10 | 20.60 | 21.15 | 266,000 | 5,560,400 | 20.904 | 11.87 | 11.76 | 11.87 | 11.59 | 11.90 | 472,799 | 11.761 | 0.96% |
| 2012-03-26 | 0 | 20.90 | 20.80 | 20.95 | 20.80 | 21.00 | 678,000 | 14,156,580 | 20.880 | 11.76 | 11.70 | 11.79 | 11.70 | 11.81 | 1,205,104 | 11.747 | -0.48% |
| 2012-03-23 | 0 | 21.00 | 20.90 | 21.05 | 20.50 | 21.15 | 562,669 | 11,755,515 | 20.892 | 11.81 | 11.76 | 11.84 | 11.53 | 11.90 | 1,000,110 | 11.754 | 0.96% |
| 2012-03-22 | 0 | 20.80 | 20.80 | 21.00 | 20.65 | 20.85 | 164,000 | 3,405,900 | 20.768 | 11.70 | 11.70 | 11.81 | 11.62 | 11.73 | 291,500 | 11.684 | 0.00% |
| 2012-03-21 | 0 | 20.80 | 20.80 | 20.95 | 20.50 | 21.20 | 412,000 | 8,582,400 | 20.831 | 11.70 | 11.70 | 11.79 | 11.53 | 11.93 | 732,305 | 11.720 | -2.12% |
| 2012-03-20 | 0 | 21.25 | 21.10 | 21.25 | 21.00 | 21.25 | 341,000 | 7,204,800 | 21.128 | 11.96 | 11.87 | 11.96 | 11.81 | 11.96 | 606,107 | 11.887 | 0.24% |
| 2012-03-19 | 0 | 21.20 | 21.20 | 21.35 | 21.00 | 21.35 | 399,000 | 8,474,400 | 21.239 | 11.93 | 11.93 | 12.01 | 11.81 | 12.01 | 709,198 | 11.949 | -0.47% |
| 2012-03-16 | 0 | 21.30 | 21.20 | 21.40 | 20.60 | 21.35 | 1,060,514 | 22,313,085 | 21.040 | 11.98 | 11.93 | 12.04 | 11.59 | 12.01 | 1,884,999 | 11.837 | 3.40% |
| 2012-03-15 | 0 | 20.60 | 20.45 | 20.60 | 20.40 | 20.60 | 776,000 | 15,881,800 | 20.466 | 11.59 | 11.51 | 11.59 | 11.48 | 11.59 | 1,379,293 | 11.514 | 2.49% |
| 2012-03-14 | 0 | 20.10 | 20.10 | 20.25 | 20.00 | 20.25 | 206,000 | 4,146,300 | 20.128 | 11.31 | 11.31 | 11.39 | 11.25 | 11.39 | 366,153 | 11.324 | -0.50% |
| 2012-03-13 | 0 | 20.20 | 20.15 | 20.25 | 20.00 | 20.20 | 614,000 | 12,333,100 | 20.086 | 11.36 | 11.34 | 11.39 | 11.25 | 11.36 | 1,091,348 | 11.301 | 1.51% |
| 2012-03-12 | 0 | 19.90 | 19.84 | 19.90 | 19.80 | 19.90 | 184,600 | 3,666,224 | 19.860 | 11.20 | 11.16 | 11.20 | 11.14 | 11.20 | 328,115 | 11.174 | 0.51% |
| 2012-03-09 | 0 | 19.80 | 19.76 | 19.96 | 19.62 | 19.94 | 214,000 | 4,249,320 | 19.857 | 11.14 | 11.12 | 11.23 | 11.04 | 11.22 | 380,372 | 11.171 | 0.51% |
| 2012-03-08 | 0 | 19.70 | 19.66 | 19.70 | - | - | 0 | 0 | - | 11.08 | 11.06 | 11.08 | - | - | 0 | - | -0.10% |
| 2012-03-07 | 0 | 19.72 | 19.62 | 19.72 | 19.46 | 19.84 | 1,162,000 | 22,815,440 | 19.635 | 11.09 | 11.04 | 11.09 | 10.95 | 11.16 | 2,065,385 | 11.047 | -0.70% |
| 2012-03-06 | 0 | 19.86 | 19.76 | 19.86 | 19.70 | 19.96 | 1,112,000 | 22,020,880 | 19.803 | 11.17 | 11.12 | 11.17 | 11.08 | 11.23 | 1,976,513 | 11.141 | 0.51% |
| 2012-03-05 | 0 | 19.76 | 19.76 | 19.80 | 19.62 | 19.80 | 506,000 | 10,004,600 | 19.772 | 11.12 | 11.12 | 11.14 | 11.04 | 11.14 | 899,384 | 11.124 | -1.00% |
| 2012-03-02 | 0 | 19.96 | 19.84 | 19.96 | 19.56 | 20.05 | 305,500 | 6,073,820 | 19.882 | 11.23 | 11.16 | 11.23 | 11.00 | 11.28 | 543,008 | 11.186 | -0.70% |
| 2012-03-01 | 0 | 20.10 | 20.00 | 20.10 | 19.74 | 20.20 | 1,457,000 | 29,129,120 | 19.993 | 11.31 | 11.25 | 11.31 | 11.11 | 11.36 | 2,589,729 | 11.248 | 0.90% |
| 2012-02-29 | 0 | 19.92 | 19.84 | 19.94 | 19.52 | 19.94 | 558,000 | 11,065,360 | 19.830 | 11.21 | 11.16 | 11.22 | 10.98 | 11.22 | 991,811 | 11.157 | 2.05% |
| 2012-02-28 | 0 | 19.52 | 19.52 | 19.60 | 19.52 | 19.56 | 104,000 | 2,032,160 | 19.540 | 10.98 | 10.98 | 11.03 | 10.98 | 11.00 | 184,854 | 10.993 | 0.00% |
| 2012-02-27 | 0 | 19.52 | 19.52 | 19.58 | 19.52 | 19.60 | 54,000 | 1,055,440 | 19.545 | 10.98 | 10.98 | 11.02 | 10.98 | 11.03 | 95,982 | 10.996 | 0.00% |
| 2012-02-24 | 0 | 19.52 | 19.50 | 19.56 | 19.50 | 19.56 | 182,000 | 3,552,560 | 19.520 | 10.98 | 10.97 | 11.00 | 10.97 | 11.00 | 323,494 | 10.982 | 0.00% |
| 2012-02-23 | 0 | 19.52 | 19.52 | 19.58 | 19.50 | 19.60 | 362,000 | 7,076,200 | 19.548 | 10.98 | 10.98 | 11.02 | 10.97 | 11.03 | 643,433 | 10.998 | -0.10% |
| 2012-02-22 | 0 | 19.54 | 19.54 | 19.56 | 19.50 | 19.56 | 436,900 | 8,533,244 | 19.531 | 10.99 | 10.99 | 11.00 | 10.97 | 11.00 | 776,563 | 10.988 | 0.00% |
| 2012-02-21 | 0 | 19.54 | 19.50 | 19.54 | 19.48 | 19.54 | 231,000 | 4,508,100 | 19.516 | 10.99 | 10.97 | 10.99 | 10.96 | 10.99 | 410,588 | 10.980 | 0.31% |
| 2012-02-20 | 0 | 19.48 | 19.48 | 19.52 | 19.30 | 19.52 | 729,000 | 14,160,380 | 19.424 | 10.96 | 10.96 | 10.98 | 10.86 | 10.98 | 1,295,753 | 10.928 | 0.83% |
| 2012-02-17 | 0 | 19.32 | 19.32 | 19.34 | 18.98 | 19.34 | 450,000 | 8,659,720 | 19.244 | 10.87 | 10.87 | 10.88 | 10.68 | 10.88 | 799,848 | 10.827 | 0.62% |
| 2012-02-16 | 0 | 19.20 | 19.12 | 19.22 | 19.06 | 19.20 | 292,000 | 5,584,960 | 19.127 | 10.80 | 10.76 | 10.81 | 10.72 | 10.80 | 519,012 | 10.761 | 0.42% |
| 2012-02-15 | 0 | 19.12 | 19.10 | 19.16 | 19.00 | 19.16 | 254,250 | 4,856,427 | 19.101 | 10.76 | 10.75 | 10.78 | 10.69 | 10.78 | 451,914 | 10.746 | 0.53% |
| 2012-02-14 | 0 | 19.02 | 19.00 | 19.02 | 19.00 | 19.04 | 661,000 | 12,560,440 | 19.002 | 10.70 | 10.69 | 10.70 | 10.69 | 10.71 | 1,174,887 | 10.691 | 0.11% |
| 2012-02-13 | 0 | 19.00 | 19.00 | 19.02 | 19.00 | 19.06 | 507,750 | 9,649,875 | 19.005 | 10.69 | 10.69 | 10.70 | 10.69 | 10.72 | 902,495 | 10.692 | -0.11% |
| 2012-02-10 | 0 | 19.02 | 19.00 | 19.04 | 18.44 | 19.02 | 877,000 | 16,568,560 | 18.892 | 10.70 | 10.69 | 10.71 | 10.37 | 10.70 | 1,558,814 | 10.629 | 3.15% |
| 2012-02-09 | 0 | 18.44 | 18.40 | 18.46 | 18.14 | 18.44 | 511,211 | 9,352,511 | 18.295 | 10.37 | 10.35 | 10.39 | 10.21 | 10.37 | 908,647 | 10.293 | 1.88% |
| 2012-02-08 | 0 | 18.10 | 18.08 | 18.18 | 17.96 | 18.20 | 586,000 | 10,592,040 | 18.075 | 10.18 | 10.17 | 10.23 | 10.10 | 10.24 | 1,041,579 | 10.169 | 0.78% |
| 2012-02-07 | 0 | 17.96 | 17.90 | 17.98 | 17.82 | 17.96 | 144,000 | 2,580,040 | 17.917 | 10.10 | 10.07 | 10.12 | 10.03 | 10.10 | 255,951 | 10.080 | 0.90% |
| 2012-02-06 | 0 | 17.80 | 17.78 | 17.90 | 17.80 | 18.10 | 1,006,000 | 17,919,600 | 17.813 | 10.01 | 10.00 | 10.07 | 10.01 | 10.18 | 1,788,104 | 10.022 | -0.56% |
| 2012-02-03 | 0 | 17.90 | 17.76 | 17.90 | 17.74 | 17.98 | 80,000 | 1,428,920 | 17.862 | 10.07 | 9.992 | 10.07 | 9.981 | 10.12 | 142,195 | 10.049 | 0.00% |
| 2012-02-02 | 0 | 17.90 | 17.88 | 17.94 | 17.76 | 17.90 | 323,000 | 5,759,180 | 17.830 | 10.07 | 10.06 | 10.09 | 9.992 | 10.07 | 574,113 | 10.031 | 1.02% |
| 2012-02-01 | 0 | 17.72 | 17.72 | 17.78 | 17.50 | 17.78 | 252,000 | 4,453,120 | 17.671 | 9.969 | 9.969 | 10.00 | 9.846 | 10.00 | 447,915 | 9.9419 | 0.00% |
| 2012-01-31 | 0 | 17.72 | 17.64 | 17.74 | 17.56 | 17.90 | 315,000 | 5,572,160 | 17.689 | 9.969 | 9.924 | 9.981 | 9.879 | 10.07 | 559,893 | 9.9522 | -0.34% |
| 2012-01-30 | 0 | 17.78 | 17.74 | 17.78 | 17.62 | 17.84 | 145,000 | 2,571,680 | 17.736 | 10.00 | 9.981 | 10.00 | 9.913 | 10.04 | 257,729 | 9.9782 | 0.68% |
| 2012-01-27 | 0 | 17.66 | 17.62 | 17.66 | 17.60 | 17.72 | 94,000 | 1,658,640 | 17.645 | 9.936 | 9.913 | 9.936 | 9.902 | 9.969 | 167,079 | 9.9273 | -0.79% |
| 2012-01-26 | 0 | 17.80 | 17.78 | 17.80 | 17.40 | 17.80 | 146,000 | 2,569,520 | 17.599 | 10.01 | 10.00 | 10.01 | 9.789 | 10.01 | 259,506 | 9.9016 | 2.42% |
| 2012-01-20 | 0 | 17.38 | 17.38 | 17.40 | 17.32 | 17.54 | 1,820,000 | 31,606,720 | 17.366 | 9.778 | 9.778 | 9.789 | 9.744 | 9.868 | 3,234,940 | 9.7704 | -1.03% |
| 2012-01-19 | 0 | 17.56 | 17.56 | 17.58 | 17.56 | 17.84 | 488,000 | 8,619,360 | 17.663 | 9.879 | 9.879 | 9.891 | 9.879 | 10.04 | 867,390 | 9.9371 | -0.79% |
| 2012-01-18 | 0 | 17.70 | 17.70 | 17.72 | 17.68 | 17.90 | 636,000 | 11,302,120 | 17.771 | 9.958 | 9.958 | 9.969 | 9.947 | 10.07 | 1,130,451 | 9.9979 | -1.23% |
| 2012-01-17 | 0 | 17.92 | 17.92 | 17.96 | 17.90 | 18.10 | 518,000 | 9,298,760 | 17.951 | 10.08 | 10.08 | 10.10 | 10.07 | 10.18 | 920,714 | 10.100 | 0.11% |
| 2012-01-16 | 0 | 17.90 | 17.82 | 17.90 | 17.86 | 17.92 | 410,000 | 7,332,280 | 17.884 | 10.07 | 10.03 | 10.07 | 10.05 | 10.08 | 728,750 | 10.061 | 0.00% |
| 2012-01-13 | 0 | 17.90 | 17.88 | 17.90 | 17.88 | 18.08 | 476,000 | 8,525,800 | 17.911 | 10.07 | 10.06 | 10.07 | 10.06 | 10.17 | 846,061 | 10.077 | -0.11% |
| 2012-01-12 | 0 | 17.92 | 17.86 | 17.92 | 17.88 | 18.10 | 204,000 | 3,652,560 | 17.905 | 10.08 | 10.05 | 10.08 | 10.06 | 10.18 | 362,598 | 10.073 | -0.11% |
| 2012-01-11 | 0 | 17.94 | 17.88 | 17.94 | 17.80 | 18.02 | 476,000 | 8,543,560 | 17.949 | 10.09 | 10.06 | 10.09 | 10.01 | 10.14 | 846,061 | 10.098 | 0.79% |
| 2012-01-10 | 0 | 17.80 | 17.80 | 17.88 | 17.80 | 17.92 | 36,000 | 643,040 | 17.862 | 10.01 | 10.01 | 10.06 | 10.01 | 10.08 | 63,988 | 10.049 | -0.89% |
| 2012-01-09 | 0 | 17.96 | 17.80 | 18.00 | 17.78 | 17.98 | 46,000 | 822,200 | 17.874 | 10.10 | 10.01 | 10.13 | 10.00 | 10.12 | 81,762 | 10.056 | 1.01% |
| 2012-01-06 | 0 | 17.78 | 17.76 | 17.78 | 17.76 | 18.04 | 84,000 | 1,500,400 | 17.862 | 10.00 | 9.992 | 10.00 | 9.992 | 10.15 | 149,305 | 10.049 | 0.11% |
| 2012-01-05 | 0 | 17.76 | 17.74 | 17.82 | 17.74 | 17.82 | 240,000 | 4,271,400 | 17.798 | 9.992 | 9.981 | 10.03 | 9.981 | 10.03 | 426,585 | 10.013 | -0.22% |
| 2012-01-04 | 0 | 17.80 | 17.76 | 17.80 | 17.76 | 17.88 | 392,000 | 6,981,840 | 17.811 | 10.01 | 9.992 | 10.01 | 9.992 | 10.06 | 696,756 | 10.020 | -0.11% |
| 2012-01-03 | 0 | 17.82 | 17.80 | 17.82 | 17.76 | 18.00 | 798,000 | 14,211,500 | 17.809 | 10.03 | 10.01 | 10.03 | 9.992 | 10.13 | 1,418,397 | 10.019 | 0.11% |
| 2011-12-30 | 0 | 17.80 | 17.76 | 17.80 | 17.76 | 18.10 | 98,126 | 1,749,065 | 17.825 | 10.01 | 9.992 | 10.01 | 9.992 | 10.18 | 174,413 | 10.028 | 0.23% |
| 2011-12-29 | 0 | 17.76 | 17.76 | 17.80 | 17.76 | 17.80 | 42,000 | 747,520 | 17.798 | 9.992 | 9.992 | 10.01 | 9.992 | 10.01 | 74,652 | 10.013 | -0.22% |
| 2011-12-28 | 0 | 17.80 | 17.78 | 17.80 | 17.70 | 17.98 | 234,000 | 4,167,490 | 17.810 | 10.01 | 10.00 | 10.01 | 9.958 | 10.12 | 415,921 | 10.020 | -0.22% |
| 2011-12-23 | 0 | 17.84 | 17.78 | 17.84 | 17.78 | 18.16 | 318,000 | 5,664,600 | 17.813 | 10.04 | 10.00 | 10.04 | 10.00 | 10.22 | 565,226 | 10.022 | 0.45% |
| 2011-12-22 | 0 | 17.76 | 17.74 | 17.80 | 17.68 | 17.82 | 75,976 | 1,349,755 | 17.766 | 9.992 | 9.981 | 10.01 | 9.947 | 10.03 | 135,043 | 9.9950 | -0.22% |
| 2011-12-21 | 0 | 17.80 | 17.76 | 17.80 | 17.78 | 18.18 | 256,000 | 4,560,840 | 17.816 | 10.01 | 9.992 | 10.01 | 10.00 | 10.23 | 455,024 | 10.023 | 0.45% |
| 2011-12-20 | 0 | 17.72 | 17.70 | 17.76 | 17.70 | 17.76 | 40,000 | 708,720 | 17.718 | 9.969 | 9.958 | 9.992 | 9.958 | 9.992 | 71,098 | 9.9683 | -0.11% |
| 2011-12-19 | 0 | 17.74 | 17.70 | 17.74 | 17.68 | 17.74 | 280,000 | 4,962,400 | 17.723 | 9.981 | 9.958 | 9.981 | 9.947 | 9.981 | 497,683 | 9.9710 | -0.56% |
| 2011-12-16 | 0 | 17.84 | 17.82 | 17.88 | 17.78 | 17.92 | 454,000 | 8,101,820 | 17.845 | 10.04 | 10.03 | 10.06 | 10.00 | 10.08 | 806,957 | 10.040 | -0.11% |
| 2011-12-15 | 0 | 17.86 | 17.80 | 17.90 | 17.78 | 18.00 | 346,000 | 6,175,520 | 17.848 | 10.05 | 10.01 | 10.07 | 10.00 | 10.13 | 614,994 | 10.042 | 0.00% |
| 2011-12-14 | 0 | 17.86 | 17.86 | 17.92 | 17.86 | 18.18 | 84,000 | 1,507,660 | 17.948 | 10.05 | 10.05 | 10.08 | 10.05 | 10.23 | 149,305 | 10.098 | -0.45% |
| 2011-12-13 | 0 | 17.94 | 17.92 | 18.04 | 17.92 | 18.10 | 110,262 | 1,987,089 | 18.022 | 10.09 | 10.08 | 10.15 | 10.08 | 10.18 | 195,984 | 10.139 | -0.83% |
| 2011-12-12 | 0 | 18.26 | 18.04 | 18.26 | 18.04 | 18.40 | 77,306 | 1,407,670 | 18.209 | 10.18 | 10.05 | 10.18 | 10.05 | 10.26 | 138,698 | 10.149 | 0.77% |
| 2011-12-09 | 0 | 18.12 | 18.12 | 18.16 | 18.12 | 18.34 | 40,022 | 728,157 | 18.194 | 10.10 | 10.10 | 10.12 | 10.10 | 10.22 | 71,805 | 10.141 | -1.09% |
| 2011-12-08 | 0 | 18.32 | 18.28 | 18.36 | 18.08 | 18.50 | 177,234 | 3,245,784 | 18.314 | 10.21 | 10.19 | 10.23 | 10.08 | 10.31 | 317,983 | 10.207 | -0.97% |
| 2011-12-07 | 0 | 18.50 | 18.50 | 18.54 | 18.30 | 18.60 | 264,000 | 4,883,240 | 18.497 | 10.31 | 10.31 | 10.33 | 10.20 | 10.37 | 473,654 | 10.310 | 0.11% |
| 2011-12-06 | 0 | 18.48 | 18.38 | 18.50 | 18.16 | 18.52 | 560,000 | 10,327,800 | 18.443 | 10.30 | 10.24 | 10.31 | 10.12 | 10.32 | 1,004,720 | 10.279 | 0.76% |
| 2011-12-05 | 0 | 18.34 | 18.30 | 18.38 | 18.00 | 18.50 | 1,237,788 | 22,428,683 | 18.120 | 10.22 | 10.20 | 10.24 | 10.03 | 10.31 | 2,220,768 | 10.100 | -0.76% |
| 2011-12-02 | 0 | 18.48 | 18.30 | 18.48 | 18.40 | 18.54 | 58,000 | 1,070,800 | 18.462 | 10.30 | 10.20 | 10.30 | 10.26 | 10.33 | 104,060 | 10.290 | -0.32% |
| 2011-12-01 | 0 | 18.54 | 18.40 | 18.56 | 18.36 | 18.76 | 547,766 | 10,158,577 | 18.545 | 10.33 | 10.26 | 10.34 | 10.23 | 10.46 | 982,770 | 10.337 | 1.09% |
| 2011-11-30 | 0 | 18.34 | 18.24 | 18.38 | 17.90 | 18.38 | 224,000 | 4,078,140 | 18.206 | 10.22 | 10.17 | 10.24 | 9.977 | 10.24 | 401,888 | 10.147 | 0.33% |
| 2011-11-29 | 0 | 18.28 | 18.20 | 18.28 | 17.98 | 18.50 | 644,000 | 11,777,840 | 18.289 | 10.19 | 10.14 | 10.19 | 10.02 | 10.31 | 1,155,428 | 10.193 | 1.33% |
| 2011-11-28 | 0 | 18.04 | 18.02 | 18.14 | 17.90 | 18.16 | 344,000 | 6,195,760 | 18.011 | 10.05 | 10.04 | 10.11 | 9.977 | 10.12 | 617,185 | 10.039 | -0.44% |
| 2011-11-25 | 0 | 18.12 | 17.84 | 18.14 | 17.82 | 18.12 | 6,000 | 107,880 | 17.980 | 10.10 | 9.943 | 10.11 | 9.932 | 10.10 | 10,765 | 10.021 | -0.44% |
| 2011-11-24 | 0 | 18.20 | 17.98 | 18.20 | 17.90 | 18.20 | 70,000 | 1,264,680 | 18.067 | 10.14 | 10.02 | 10.14 | 9.977 | 10.14 | 125,590 | 10.070 | 1.11% |
| 2011-11-23 | 0 | 18.00 | 17.92 | 18.04 | 17.64 | 18.20 | 210,000 | 3,778,600 | 17.993 | 10.03 | 9.988 | 10.05 | 9.832 | 10.14 | 376,770 | 10.029 | -0.99% |
| 2011-11-22 | 0 | 18.18 | 18.00 | 18.20 | 17.88 | 18.18 | 186,000 | 3,337,760 | 17.945 | 10.13 | 10.03 | 10.14 | 9.966 | 10.13 | 333,711 | 10.002 | 1.22% |
| 2011-11-21 | 0 | 17.96 | 17.94 | 17.96 | 17.96 | 18.20 | 104,000 | 1,872,640 | 18.006 | 10.01 | 9.999 | 10.01 | 10.01 | 10.14 | 186,591 | 10.036 | -1.32% |
| 2011-11-18 | 0 | 18.20 | 18.00 | 18.20 | 18.00 | 18.20 | 66,302 | 1,200,576 | 18.108 | 10.14 | 10.03 | 10.14 | 10.03 | 10.14 | 118,955 | 10.093 | 0.00% |
| 2011-11-17 | 0 | 18.20 | 18.20 | 18.30 | 18.20 | 18.30 | 431,000 | 7,854,258 | 18.223 | 10.14 | 10.14 | 10.20 | 10.14 | 10.20 | 773,276 | 10.157 | -0.22% |
| 2011-11-16 | 0 | 18.24 | 18.26 | 18.28 | 18.08 | 18.30 | 132,000 | 2,403,560 | 18.209 | 10.17 | 10.18 | 10.19 | 10.08 | 10.20 | 236,827 | 10.149 | -0.22% |
| 2011-11-15 | 0 | 18.28 | 18.20 | 18.30 | 18.18 | 18.40 | 68,000 | 1,241,480 | 18.257 | 10.19 | 10.14 | 10.20 | 10.13 | 10.26 | 122,002 | 10.176 | 1.56% |
| 2011-11-14 | 0 | 18.00 | 18.00 | 18.18 | 18.00 | 18.34 | 128,000 | 2,323,440 | 18.152 | 10.03 | 10.03 | 10.13 | 10.03 | 10.22 | 229,650 | 10.117 | -0.77% |
| 2011-11-11 | 0 | 18.14 | 18.02 | 18.16 | 18.06 | 18.30 | 51,000 | 926,040 | 18.158 | 10.11 | 10.04 | 10.12 | 10.07 | 10.20 | 91,501 | 10.121 | 0.55% |
| 2011-11-10 | 0 | 18.04 | 18.02 | 18.12 | 17.92 | 18.28 | 112,000 | 2,026,280 | 18.092 | 10.05 | 10.04 | 10.10 | 9.988 | 10.19 | 200,944 | 10.084 | -1.96% |
| 2011-11-09 | 0 | 18.40 | 18.32 | 18.40 | 18.24 | 18.44 | 612,000 | 11,183,800 | 18.274 | 10.26 | 10.21 | 10.26 | 10.17 | 10.28 | 1,098,015 | 10.185 | 0.88% |
| 2011-11-08 | 0 | 18.24 | 18.06 | 18.24 | 18.04 | 18.26 | 176,000 | 3,201,040 | 18.188 | 10.17 | 10.07 | 10.17 | 10.05 | 10.18 | 315,769 | 10.137 | 0.33% |
| 2011-11-07 | 0 | 18.18 | 18.10 | 18.20 | 18.06 | 18.22 | 284,000 | 5,153,000 | 18.144 | 10.13 | 10.09 | 10.14 | 10.07 | 10.16 | 509,537 | 10.113 | 1.34% |
| 2011-11-04 | 0 | 17.94 | 17.90 | 18.00 | 17.94 | 18.18 | 400,000 | 7,226,040 | 18.065 | 9.999 | 9.977 | 10.03 | 9.999 | 10.13 | 717,657 | 10.069 | 1.59% |
| 2011-11-03 | 0 | 17.66 | 17.60 | 17.66 | 17.52 | 17.82 | 126,000 | 2,222,560 | 17.639 | 9.843 | 9.810 | 9.843 | 9.765 | 9.932 | 226,062 | 9.8316 | -0.79% |
| 2011-11-02 | 0 | 17.80 | 17.78 | 17.80 | 17.50 | 17.80 | 338,000 | 5,967,320 | 17.655 | 9.921 | 9.910 | 9.921 | 9.754 | 9.921 | 606,420 | 9.8402 | 0.68% |
| 2011-11-01 | 0 | 17.68 | 17.62 | 17.68 | 17.60 | 17.68 | 242,000 | 4,266,480 | 17.630 | 9.854 | 9.821 | 9.854 | 9.810 | 9.854 | 434,183 | 9.8265 | 0.23% |
| 2011-10-31 | 0 | 17.64 | 17.64 | 17.70 | 17.58 | 17.78 | 522,000 | 9,208,880 | 17.642 | 9.832 | 9.832 | 9.865 | 9.799 | 9.910 | 936,543 | 9.8328 | -0.23% |
| 2011-10-28 | 0 | 17.68 | 17.66 | 17.68 | 17.66 | 18.08 | 448,000 | 7,968,720 | 17.787 | 9.854 | 9.843 | 9.854 | 9.843 | 10.08 | 803,776 | 9.9141 | -0.79% |
| 2011-10-27 | 0 | 17.82 | 17.80 | 17.82 | 17.80 | 17.92 | 292,000 | 5,210,080 | 17.843 | 9.932 | 9.921 | 9.932 | 9.921 | 9.988 | 523,890 | 9.9450 | -0.11% |
| 2011-10-26 | 0 | 17.84 | 17.82 | 17.86 | 17.70 | 18.14 | 326,000 | 5,818,160 | 17.847 | 9.943 | 9.932 | 9.955 | 9.865 | 10.11 | 584,891 | 9.9474 | -1.65% |
| 2011-10-25 | 0 | 18.14 | 18.10 | 18.16 | 17.92 | 18.18 | 226,878 | 4,108,276 | 18.108 | 10.11 | 10.09 | 10.12 | 9.988 | 10.13 | 407,052 | 10.093 | 0.11% |
| 2011-10-24 | 0 | 18.12 | 18.10 | 18.16 | 18.08 | 18.34 | 118,000 | 2,142,160 | 18.154 | 10.10 | 10.09 | 10.12 | 10.08 | 10.22 | 211,709 | 10.118 | 1.00% |
| 2011-10-21 | 0 | 17.94 | 17.84 | 17.94 | 17.80 | 18.12 | 76,000 | 1,370,760 | 18.036 | 9.999 | 9.943 | 9.999 | 9.921 | 10.10 | 136,355 | 10.053 | -0.22% |
| 2011-10-20 | 0 | 17.98 | 17.86 | 17.90 | 17.80 | 18.08 | 153,054 | 2,741,455 | 17.912 | 10.02 | 9.955 | 9.977 | 9.921 | 10.08 | 274,601 | 9.9834 | -1.32% |
| 2011-10-19 | 0 | 18.22 | 18.22 | 18.24 | 17.98 | 18.30 | 252,082 | 4,583,596 | 18.183 | 10.16 | 10.16 | 10.17 | 10.02 | 10.20 | 452,271 | 10.135 | 0.55% |
| 2011-10-18 | 0 | 18.12 | 18.00 | 18.14 | 17.74 | 18.38 | 319,000 | 5,724,060 | 17.944 | 10.10 | 10.03 | 10.11 | 9.888 | 10.24 | 572,332 | 10.001 | 0.22% |
| 2011-10-17 | 0 | 18.08 | 18.06 | 18.10 | 17.74 | 18.08 | 390,900 | 6,985,096 | 17.869 | 10.08 | 10.07 | 10.09 | 9.888 | 10.08 | 701,330 | 9.9598 | 2.49% |
| 2011-10-14 | 0 | 17.64 | 17.56 | 17.66 | 17.60 | 17.90 | 242,000 | 4,280,760 | 17.689 | 9.832 | 9.787 | 9.843 | 9.810 | 9.977 | 434,183 | 9.8594 | -1.45% |
| 2011-10-13 | 0 | 17.90 | 17.84 | 17.90 | 17.80 | 18.00 | 226,000 | 4,040,940 | 17.880 | 9.977 | 9.943 | 9.977 | 9.921 | 10.03 | 405,476 | 9.9659 | 0.00% |
| 2011-10-12 | 0 | 17.90 | 17.84 | 17.90 | 17.74 | 18.00 | 4,076,000 | 72,799,560 | 17.861 | 9.977 | 9.943 | 9.977 | 9.888 | 10.03 | 7,312,926 | 9.9549 | 0.11% |
| 2011-10-11 | 0 | 17.88 | 17.80 | 17.88 | 17.66 | 18.30 | 230,000 | 4,106,400 | 17.854 | 9.966 | 9.921 | 9.966 | 9.843 | 10.20 | 412,653 | 9.9512 | -0.33% |
| 2011-10-10 | 0 | 17.94 | 17.82 | 17.96 | 17.32 | 17.98 | 120,000 | 2,136,880 | 17.807 | 9.999 | 9.932 | 10.01 | 9.654 | 10.02 | 215,297 | 9.9253 | -0.77% |
| 2011-10-07 | 0 | 18.08 | 18.00 | 18.12 | 17.90 | 18.20 | 472,000 | 8,520,840 | 18.053 | 10.08 | 10.03 | 10.10 | 9.977 | 10.14 | 846,835 | 10.062 | 1.01% |
| 2011-10-06 | 0 | 17.90 | 17.76 | 17.90 | 17.72 | 17.94 | 1,365,123 | 23,930,265 | 17.530 | 9.977 | 9.899 | 9.977 | 9.877 | 9.999 | 2,449,226 | 9.7705 | 3.47% |
| 2011-10-04 | 0 | 17.30 | 17.26 | 17.42 | 17.24 | 18.42 | 1,198,000 | 21,482,136 | 17.932 | 9.642 | 9.620 | 9.709 | 9.609 | 10.27 | 2,149,383 | 9.9946 | -4.53% |
| 2011-10-03 | 0 | 18.12 | 18.00 | 18.12 | 17.98 | 18.46 | 444,675 | 8,055,362 | 18.115 | 10.10 | 10.03 | 10.10 | 10.02 | 10.29 | 797,810 | 10.097 | -2.37% |
| 2011-09-30 | 0 | 18.56 | 18.36 | 18.58 | 18.06 | 18.56 | 322,500 | 5,900,720 | 18.297 | 10.34 | 10.23 | 10.36 | 10.07 | 10.34 | 578,611 | 10.198 | 2.20% |
| 2011-09-28 | 0 | 18.16 | 18.18 | 18.22 | 18.10 | 18.60 | 1,338,000 | 24,106,620 | 18.017 | 10.12 | 10.13 | 10.16 | 10.09 | 10.37 | 2,400,563 | 10.042 | 0.33% |
| 2011-09-27 | 0 | 18.10 | 18.02 | 18.26 | 17.64 | 18.26 | 402,000 | 7,136,299 | 17.752 | 10.09 | 10.04 | 10.18 | 9.832 | 10.18 | 721,245 | 9.8944 | 3.08% |
| 2011-09-26 | 0 | 17.56 | 17.54 | 17.60 | 17.30 | 18.24 | 299,000 | 5,283,598 | 17.671 | 9.787 | 9.776 | 9.810 | 9.642 | 10.17 | 536,449 | 9.8492 | -3.52% |
| 2011-09-23 | 0 | 18.20 | 18.18 | 18.20 | 18.02 | 18.58 | 524,900 | 9,501,000 | 18.101 | 10.14 | 10.13 | 10.14 | 10.04 | 10.36 | 941,746 | 10.089 | -3.19% |
| 2011-09-22 | 0 | 18.80 | 18.40 | 18.80 | 17.80 | 18.84 | 422,000 | 7,755,800 | 18.379 | 10.48 | 10.26 | 10.48 | 9.921 | 10.50 | 757,128 | 10.244 | 0.53% |
| 2011-09-21 | 0 | 19.40 | 19.36 | 19.40 | 19.20 | 19.40 | 681,000 | 13,143,320 | 19.300 | 10.42 | 10.40 | 10.42 | 10.32 | 10.42 | 1,267,547 | 10.369 | -0.21% |
| 2011-09-20 | 0 | 19.44 | 19.44 | 19.50 | 19.18 | 19.48 | 294,000 | 5,688,320 | 19.348 | 10.44 | 10.44 | 10.48 | 10.30 | 10.47 | 547,223 | 10.395 | 0.41% |
| 2011-09-19 | 0 | 19.36 | 19.34 | 19.36 | 19.08 | 19.36 | 314,000 | 6,052,720 | 19.276 | 10.40 | 10.39 | 10.40 | 10.25 | 10.40 | 584,449 | 10.356 | -0.21% |
| 2011-09-16 | 0 | 19.40 | 19.36 | 19.40 | 19.10 | 19.40 | 324,606 | 6,255,586 | 19.271 | 10.42 | 10.40 | 10.42 | 10.26 | 10.42 | 604,190 | 10.354 | 2.00% |
| 2011-09-15 | 0 | 19.02 | 19.02 | 19.04 | 18.92 | 19.02 | 92,001 | 1,748,379 | 19.004 | 10.22 | 10.22 | 10.23 | 10.16 | 10.22 | 171,242 | 10.210 | 0.63% |
| 2011-09-14 | 0 | 18.90 | 18.86 | 19.00 | 18.62 | 19.00 | 160,220 | 3,003,049 | 18.743 | 10.15 | 10.13 | 10.21 | 10.00 | 10.21 | 298,218 | 10.070 | 0.53% |
| 2011-09-12 | 0 | 18.80 | 18.82 | 18.84 | 18.68 | 18.92 | 188,000 | 3,536,400 | 18.811 | 10.10 | 10.11 | 10.12 | 10.04 | 10.16 | 349,925 | 10.106 | -1.05% |
| 2011-09-09 | 0 | 19.00 | 18.98 | 19.04 | 18.88 | 19.02 | 268,462 | 5,094,885 | 18.978 | 10.21 | 10.20 | 10.23 | 10.14 | 10.22 | 499,689 | 10.196 | 0.21% |
| 2011-09-08 | 0 | 18.96 | 18.94 | 18.98 | 18.84 | 19.00 | 977,752 | 18,508,572 | 18.930 | 10.19 | 10.18 | 10.20 | 10.12 | 10.21 | 1,819,893 | 10.170 | -0.11% |
| 2011-09-07 | 0 | 18.98 | 18.94 | 18.98 | 18.78 | 19.08 | 134,000 | 2,535,640 | 18.923 | 10.20 | 10.18 | 10.20 | 10.09 | 10.25 | 249,415 | 10.166 | 1.61% |
| 2011-09-06 | 0 | 18.68 | 18.68 | 18.70 | 18.64 | 18.78 | 168,000 | 3,139,680 | 18.689 | 10.04 | 10.04 | 10.05 | 10.01 | 10.09 | 312,699 | 10.041 | -1.58% |
| 2011-09-05 | 0 | 18.98 | 18.92 | 18.98 | 18.58 | 19.00 | 658,100 | 12,399,456 | 18.841 | 10.20 | 10.16 | 10.20 | 9.982 | 10.21 | 1,224,924 | 10.123 | 1.06% |
| 2011-09-02 | 0 | 18.78 | 18.76 | 18.78 | 18.72 | 19.00 | 66,000 | 1,241,360 | 18.808 | 10.09 | 10.08 | 10.09 | 10.06 | 10.21 | 122,846 | 10.105 | 0.32% |
| 2011-09-01 | 0 | 18.72 | 18.70 | 18.74 | 18.70 | 19.04 | 203,213 | 3,830,024 | 18.847 | 10.06 | 10.05 | 10.07 | 10.05 | 10.23 | 378,241 | 10.126 | -1.16% |
| 2011-08-31 | 0 | 18.94 | 18.80 | 18.96 | 18.74 | 19.00 | 274,000 | 5,186,560 | 18.929 | 10.18 | 10.10 | 10.19 | 10.07 | 10.21 | 509,997 | 10.170 | 0.21% |
| 2011-08-30 | 0 | 18.90 | 18.82 | 18.90 | 18.40 | 18.90 | 378,000 | 7,067,720 | 18.698 | 10.15 | 10.11 | 10.15 | 9.886 | 10.15 | 703,573 | 10.045 | 2.94% |
| 2011-08-29 | 0 | 18.36 | 18.34 | 18.36 | 18.22 | 18.40 | 124,000 | 2,272,592 | 18.327 | 9.864 | 9.853 | 9.864 | 9.789 | 9.886 | 230,802 | 9.8465 | 1.10% |
| 2011-08-26 | 0 | 18.16 | 18.10 | 18.16 | 18.02 | 18.30 | 92,000 | 1,674,040 | 18.196 | 9.757 | 9.724 | 9.757 | 9.681 | 9.832 | 171,240 | 9.7760 | -0.22% |
| 2011-08-25 | 0 | 18.20 | 18.12 | 18.20 | 17.92 | 18.24 | 46,000 | 834,600 | 18.143 | 9.778 | 9.735 | 9.778 | 9.628 | 9.800 | 85,620 | 9.7477 | 1.68% |
| 2011-08-24 | 0 | 17.90 | 17.88 | 17.90 | 17.82 | 18.36 | 1,016,000 | 18,266,480 | 17.979 | 9.617 | 9.606 | 9.617 | 9.574 | 9.864 | 1,891,084 | 9.6593 | -2.51% |
| 2011-08-23 | 0 | 18.36 | 18.34 | 18.36 | 18.30 | 18.50 | 440,000 | 8,078,960 | 18.361 | 9.864 | 9.853 | 9.864 | 9.832 | 9.939 | 818,973 | 9.8647 | -0.76% |
| 2011-08-22 | 0 | 18.50 | 18.52 | 18.56 | 18.40 | 18.62 | 892,000 | 16,505,120 | 18.503 | 9.939 | 9.950 | 9.972 | 9.886 | 10.00 | 1,660,282 | 9.9412 | -0.32% |
| 2011-08-19 | 0 | 18.56 | 18.54 | 18.56 | 18.40 | 18.60 | 208,529 | 3,865,480 | 18.537 | 9.972 | 9.961 | 9.972 | 9.886 | 9.993 | 388,136 | 9.9591 | -0.75% |
| 2011-08-18 | 0 | 18.70 | 18.70 | 18.78 | 18.62 | 19.04 | 408,000 | 7,722,960 | 18.929 | 10.05 | 10.05 | 10.09 | 10.00 | 10.23 | 759,412 | 10.170 | 0.43% |
| 2011-08-17 | 0 | 18.62 | 18.60 | 18.62 | 18.60 | 18.88 | 473,709 | 8,854,565 | 18.692 | 10.00 | 9.993 | 10.00 | 9.993 | 10.14 | 881,716 | 10.042 | 0.11% |
| 2011-08-16 | 0 | 18.60 | 18.60 | 18.62 | 18.58 | 19.18 | 876,000 | 16,382,560 | 18.702 | 9.993 | 9.993 | 10.00 | 9.982 | 10.30 | 1,630,502 | 10.048 | -3.02% |
| 2011-08-15 | 0 | 19.18 | 19.10 | 19.20 | 18.58 | 19.28 | 1,200,000 | 22,613,131 | 18.844 | 10.30 | 10.26 | 10.32 | 9.982 | 10.36 | 2,233,564 | 10.124 | 3.68% |
| 2011-08-12 | 0 | 18.50 | 18.50 | 18.52 | 18.42 | 18.64 | 1,340,000 | 24,700,440 | 18.433 | 9.939 | 9.939 | 9.950 | 9.896 | 10.01 | 2,494,146 | 9.9034 | 0.65% |
| 2011-08-11 | 0 | 18.38 | 18.38 | 18.42 | 18.20 | 18.60 | 2,596,000 | 48,363,720 | 18.630 | 9.875 | 9.875 | 9.896 | 9.778 | 9.993 | 4,831,943 | 10.009 | -2.34% |
| 2011-08-10 | 0 | 18.82 | 18.76 | 18.82 | 18.56 | 19.30 | 1,472,000 | 27,729,029 | 18.838 | 10.11 | 10.08 | 10.11 | 9.972 | 10.37 | 2,739,838 | 10.121 | -1.77% |
| 2011-08-09 | 0 | 19.16 | 19.12 | 19.18 | 18.60 | 19.30 | 1,444,500 | 27,477,776 | 19.022 | 10.29 | 10.27 | 10.30 | 9.993 | 10.37 | 2,688,652 | 10.220 | -1.74% |
| 2011-08-08 | 0 | 19.50 | 19.44 | 19.58 | 18.56 | 19.60 | 844,000 | 16,139,280 | 19.122 | 10.48 | 10.44 | 10.52 | 9.972 | 10.53 | 1,570,940 | 10.274 | -0.51% |
| 2011-08-05 | 0 | 19.60 | 19.54 | 19.60 | 19.20 | 19.70 | 1,281,114 | 24,976,967 | 19.496 | 10.53 | 10.50 | 10.53 | 10.32 | 10.58 | 2,384,542 | 10.475 | -1.21% |
| 2011-08-04 | 0 | 19.84 | 19.84 | 19.88 | 19.80 | 20.05 | 618,000 | 12,258,040 | 19.835 | 10.66 | 10.66 | 10.68 | 10.64 | 10.77 | 1,150,285 | 10.657 | 0.20% |
| 2011-08-03 | 0 | 19.80 | 19.78 | 19.80 | 19.78 | 20.00 | 528,000 | 10,472,080 | 19.833 | 10.64 | 10.63 | 10.64 | 10.63 | 10.75 | 982,768 | 10.656 | -1.98% |
| 2011-08-02 | 0 | 20.20 | 20.10 | 20.15 | 19.94 | 20.30 | 1,100,000 | 22,179,010 | 20.163 | 10.85 | 10.80 | 10.83 | 10.71 | 10.91 | 2,047,433 | 10.833 | 1.00% |
| 2011-08-01 | 0 | 20.00 | 19.94 | 20.00 | 19.68 | 20.00 | 496,000 | 9,866,640 | 19.892 | 10.75 | 10.71 | 10.75 | 10.57 | 10.75 | 923,206 | 10.687 | 1.83% |
| 2011-07-29 | 0 | 19.64 | 19.62 | 19.74 | 19.60 | 19.80 | 334,000 | 6,581,080 | 19.704 | 10.55 | 10.54 | 10.61 | 10.53 | 10.64 | 621,675 | 10.586 | -0.41% |
| 2011-07-28 | 0 | 19.72 | 19.72 | 19.78 | 19.68 | 19.74 | 88,000 | 1,734,540 | 19.711 | 10.59 | 10.59 | 10.63 | 10.57 | 10.61 | 163,795 | 10.590 | -0.70% |
| 2011-07-27 | 0 | 19.86 | 19.86 | 19.90 | 19.86 | 19.96 | 263,000 | 5,236,240 | 19.910 | 10.67 | 10.67 | 10.69 | 10.67 | 10.72 | 489,523 | 10.697 | -0.50% |
| 2011-07-26 | 0 | 19.96 | 19.90 | 20.00 | 19.56 | 20.00 | 563,000 | 11,183,700 | 19.864 | 10.72 | 10.69 | 10.75 | 10.51 | 10.75 | 1,047,914 | 10.672 | 2.36% |
| 2011-07-25 | 0 | 19.50 | 19.50 | 19.52 | 19.46 | 19.60 | 319,000 | 6,223,240 | 19.509 | 10.48 | 10.48 | 10.49 | 10.46 | 10.53 | 593,756 | 10.481 | 0.00% |
| 2011-07-22 | 0 | 19.50 | 19.42 | 19.54 | 19.40 | 19.74 | 432,000 | 8,423,120 | 19.498 | 10.48 | 10.43 | 10.50 | 10.42 | 10.61 | 804,083 | 10.475 | -1.02% |
| 2011-07-21 | 0 | 19.70 | 19.70 | 19.76 | 19.60 | 19.96 | 236,000 | 4,670,360 | 19.790 | 10.58 | 10.58 | 10.62 | 10.53 | 10.72 | 439,268 | 10.632 | -0.30% |
| 2011-07-20 | 0 | 19.76 | 19.70 | 19.76 | 19.56 | 20.00 | 313,000 | 6,187,160 | 19.767 | 10.62 | 10.58 | 10.62 | 10.51 | 10.75 | 582,588 | 10.620 | -1.45% |
| 2011-07-19 | 0 | 20.05 | 20.05 | 20.10 | 19.74 | 20.10 | 1,072,000 | 21,372,372 | 19.937 | 10.77 | 10.77 | 10.80 | 10.61 | 10.80 | 1,995,317 | 10.711 | 0.35% |
| 2011-07-18 | 0 | 19.98 | 19.94 | 19.98 | 19.52 | 20.00 | 1,065,000 | 21,132,800 | 19.843 | 10.73 | 10.71 | 10.73 | 10.49 | 10.75 | 1,982,288 | 10.661 | 2.25% |
| 2011-07-15 | 0 | 19.54 | 19.50 | 19.54 | 19.48 | 19.58 | 613,000 | 11,964,880 | 19.519 | 10.50 | 10.48 | 10.50 | 10.47 | 10.52 | 1,140,979 | 10.487 | -0.20% |
| 2011-07-14 | 0 | 19.58 | 19.60 | 19.64 | 19.50 | 19.66 | 409,000 | 7,995,200 | 19.548 | 10.52 | 10.53 | 10.55 | 10.48 | 10.56 | 761,273 | 10.502 | -0.10% |
| 2011-07-13 | 0 | 19.60 | 19.56 | 19.62 | 19.48 | 19.60 | 518,000 | 10,125,960 | 19.548 | 10.53 | 10.51 | 10.54 | 10.47 | 10.53 | 964,155 | 10.502 | 0.10% |
| 2011-07-12 | 0 | 19.58 | 19.50 | 19.58 | 19.32 | 19.60 | 3,761,775 | 73,348,542 | 19.498 | 10.52 | 10.48 | 10.52 | 10.38 | 10.53 | 7,001,804 | 10.476 | 0.41% |
| 2011-07-11 | 0 | 19.50 | 19.50 | 19.52 | 19.46 | 19.66 | 648,000 | 12,641,400 | 19.508 | 10.48 | 10.48 | 10.49 | 10.46 | 10.56 | 1,206,124 | 10.481 | -0.81% |
| 2011-07-08 | 0 | 19.66 | 19.60 | 19.64 | 19.54 | 19.66 | 654,000 | 12,828,280 | 19.615 | 10.56 | 10.53 | 10.55 | 10.50 | 10.56 | 1,217,292 | 10.538 | 0.31% |
| 2011-07-07 | 0 | 19.60 | 19.60 | 19.62 | 19.52 | 19.68 | 450,000 | 8,824,480 | 19.610 | 10.53 | 10.53 | 10.54 | 10.49 | 10.57 | 837,586 | 10.536 | -0.10% |
| 2011-07-06 | 0 | 19.62 | 19.56 | 19.68 | 19.44 | 19.68 | 560,000 | 10,967,360 | 19.585 | 10.54 | 10.51 | 10.57 | 10.44 | 10.57 | 1,042,330 | 10.522 | 0.93% |
| 2011-07-05 | 0 | 19.44 | 19.42 | 19.46 | 19.30 | 19.70 | 596,500 | 11,623,810 | 19.487 | 10.44 | 10.43 | 10.46 | 10.37 | 10.58 | 1,110,267 | 10.469 | -1.32% |
| 2011-07-04 | 0 | 19.70 | 19.68 | 19.70 | 19.04 | 19.74 | 2,123,000 | 41,296,040 | 19.452 | 10.58 | 10.57 | 10.58 | 10.23 | 10.61 | 3,951,547 | 10.451 | 3.79% |
| 2011-06-30 | 0 | 18.98 | 18.88 | 18.98 | 18.48 | 18.98 | 1,037,500 | 19,481,940 | 18.778 | 10.20 | 10.14 | 10.20 | 9.929 | 10.20 | 1,931,102 | 10.089 | 0.32% |
| 2011-06-29 | 0 | 18.92 | 18.90 | 18.98 | 18.42 | 19.20 | 1,046,500 | 19,695,950 | 18.821 | 10.16 | 10.15 | 10.20 | 9.896 | 10.32 | 1,947,854 | 10.112 | 2.71% |
| 2011-06-28 | 0 | 18.42 | 18.42 | 18.56 | 18.18 | 18.64 | 1,048,000 | 19,209,070 | 18.329 | 9.896 | 9.896 | 9.972 | 9.767 | 10.01 | 1,950,646 | 9.8475 | 1.10% |
| 2011-06-27 | 0 | 18.22 | 18.16 | 18.26 | 18.00 | 18.28 | 718,000 | 13,011,520 | 18.122 | 9.789 | 9.757 | 9.810 | 9.671 | 9.821 | 1,336,416 | 9.7361 | 0.89% |
| 2011-06-24 | 0 | 18.06 | 18.04 | 18.12 | 18.04 | 18.18 | 1,650,413 | 29,807,194 | 18.060 | 9.703 | 9.692 | 9.735 | 9.692 | 9.767 | 3,071,919 | 9.7031 | 0.11% |
| 2011-06-23 | 0 | 18.04 | 18.00 | 18.08 | 18.00 | 18.14 | 738,000 | 13,321,600 | 18.051 | 9.692 | 9.671 | 9.714 | 9.671 | 9.746 | 1,373,642 | 9.6980 | -0.22% |
| 2011-06-22 | 0 | 18.08 | 18.04 | 18.10 | 17.96 | 18.20 | 838,000 | 15,113,690 | 18.035 | 9.714 | 9.692 | 9.724 | 9.649 | 9.778 | 1,559,772 | 9.6897 | 0.33% |
| 2011-06-21 | 0 | 18.02 | 18.00 | 18.02 | 17.96 | 18.10 | 900,000 | 16,253,280 | 18.059 | 9.681 | 9.671 | 9.681 | 9.649 | 9.724 | 1,675,173 | 9.7024 | -0.33% |
| 2011-06-20 | 0 | 18.08 | 18.08 | 18.10 | 18.06 | 18.18 | 1,028,000 | 18,662,160 | 18.154 | 9.714 | 9.714 | 9.724 | 9.703 | 9.767 | 1,913,420 | 9.7533 | 0.33% |
| 2011-06-17 | 0 | 18.02 | 18.02 | 18.14 | 18.02 | 18.60 | 324,000 | 5,902,880 | 18.219 | 9.681 | 9.681 | 9.746 | 9.681 | 9.993 | 603,062 | 9.7882 | -3.12% |
| 2011-06-16 | 0 | 18.60 | 18.54 | 18.62 | 18.54 | 18.84 | 258,000 | 4,810,800 | 18.647 | 9.993 | 9.961 | 10.00 | 9.961 | 10.12 | 480,216 | 10.018 | -1.06% |
| 2011-06-15 | 0 | 18.80 | 18.80 | 18.84 | 18.74 | 18.90 | 419,000 | 7,889,240 | 18.829 | 10.10 | 10.10 | 10.12 | 10.07 | 10.15 | 779,886 | 10.116 | -0.21% |
| 2011-06-14 | 0 | 18.84 | 18.84 | 18.86 | 18.80 | 18.92 | 236,716 | 4,463,502 | 18.856 | 10.12 | 10.12 | 10.13 | 10.10 | 10.16 | 440,600 | 10.131 | 0.32% |
| 2011-06-13 | 0 | 18.78 | 18.76 | 18.82 | 18.68 | 18.84 | 323,000 | 6,064,400 | 18.775 | 10.09 | 10.08 | 10.11 | 10.04 | 10.12 | 601,201 | 10.087 | 0.21% |
| 2011-06-10 | 0 | 18.74 | 18.68 | 18.74 | 18.60 | 18.80 | 240,000 | 4,486,600 | 18.694 | 10.07 | 10.04 | 10.07 | 9.993 | 10.10 | 446,713 | 10.044 | -0.32% |
| 2011-06-09 | 0 | 18.80 | 18.78 | 18.80 | 18.64 | 18.90 | 156,000 | 2,928,680 | 18.774 | 10.10 | 10.09 | 10.10 | 10.01 | 10.15 | 290,363 | 10.086 | 1.18% |
| 2011-06-08 | 0 | 18.58 | 18.54 | 18.60 | 18.50 | 18.90 | 187,000 | 3,476,400 | 18.590 | 9.982 | 9.961 | 9.993 | 9.939 | 10.15 | 348,064 | 9.9878 | -1.90% |
| 2011-06-07 | 0 | 18.94 | 18.82 | 18.96 | 18.44 | 18.96 | 300,000 | 5,628,836 | 18.763 | 10.18 | 10.11 | 10.19 | 9.907 | 10.19 | 558,391 | 10.080 | 1.18% |
| 2011-06-03 | 0 | 18.72 | 18.70 | 18.72 | 18.68 | 19.50 | 564,327 | 10,636,069 | 18.847 | 10.06 | 10.05 | 10.06 | 10.04 | 10.48 | 1,050,384 | 10.126 | -3.80% |
| 2011-06-02 | 0 | 19.46 | 19.46 | 19.56 | 18.80 | 19.68 | 2,085,800 | 40,268,240 | 19.306 | 10.46 | 10.46 | 10.51 | 10.10 | 10.57 | 3,882,306 | 10.372 | 2.31% |
| 2011-06-01 | 0 | 19.02 | 19.02 | 19.08 | 18.30 | 19.20 | 1,809,000 | 34,157,060 | 18.882 | 10.22 | 10.22 | 10.25 | 9.832 | 10.32 | 3,367,097 | 10.144 | 3.15% |
| 2011-05-31 | 0 | 18.44 | 18.34 | 18.44 | 18.20 | 18.44 | 571,400 | 10,457,060 | 18.301 | 9.907 | 9.853 | 9.907 | 9.778 | 9.907 | 1,063,549 | 9.8322 | 1.43% |
| 2011-05-30 | 0 | 18.18 | 18.18 | 18.20 | 18.12 | 18.22 | 350,000 | 6,367,120 | 18.192 | 9.767 | 9.767 | 9.778 | 9.735 | 9.789 | 651,456 | 9.7737 | -0.22% |
| 2011-05-27 | 0 | 18.22 | 18.22 | 18.26 | 18.08 | 18.26 | 442,000 | 8,049,080 | 18.211 | 9.789 | 9.789 | 9.810 | 9.714 | 9.810 | 822,696 | 9.7838 | 0.77% |
| 2011-05-26 | 0 | 18.08 | 18.08 | 18.10 | 17.92 | 18.18 | 480,000 | 8,666,400 | 18.055 | 9.714 | 9.714 | 9.724 | 9.628 | 9.767 | 893,426 | 9.7002 | 0.44% |
| 2011-05-25 | 0 | 18.00 | 18.00 | 18.04 | 17.92 | 18.08 | 288,000 | 5,181,920 | 17.993 | 9.671 | 9.671 | 9.692 | 9.628 | 9.714 | 536,055 | 9.6668 | -0.11% |
| 2011-05-24 | 0 | 18.02 | 17.96 | 18.02 | 17.76 | 18.04 | 368,000 | 6,580,760 | 17.883 | 9.681 | 9.649 | 9.681 | 9.542 | 9.692 | 684,960 | 9.6075 | 1.24% |
| 2011-05-23 | 0 | 17.80 | 17.76 | 17.80 | 17.74 | 17.80 | 306,000 | 5,441,640 | 17.783 | 9.563 | 9.542 | 9.563 | 9.531 | 9.563 | 569,559 | 9.5541 | 0.00% |
| 2011-05-20 | 0 | 17.80 | 17.78 | 17.80 | 17.70 | 17.80 | 1,253,550 | 22,306,082 | 17.794 | 9.563 | 9.552 | 9.563 | 9.509 | 9.563 | 2,333,237 | 9.5601 | 0.34% |
| 2011-05-19 | 0 | 17.74 | 17.74 | 17.78 | 17.62 | 17.84 | 390,400 | 6,929,584 | 17.750 | 9.531 | 9.531 | 9.552 | 9.466 | 9.585 | 726,653 | 9.5363 | -0.56% |
| 2011-05-18 | 0 | 17.84 | 17.82 | 17.84 | 17.80 | 17.84 | 1,098,000 | 19,587,600 | 17.839 | 9.585 | 9.574 | 9.585 | 9.563 | 9.585 | 2,043,711 | 9.5843 | -0.22% |
| 2011-05-17 | 0 | 17.88 | 17.88 | 17.96 | 17.88 | 17.92 | 3,380,000 | 60,501,640 | 17.900 | 9.606 | 9.606 | 9.649 | 9.606 | 9.628 | 6,291,205 | 9.6169 | -0.11% |
| 2011-05-16 | 0 | 17.90 | 17.84 | 17.90 | 17.80 | 18.02 | 1,449,000 | 25,900,660 | 17.875 | 9.617 | 9.585 | 9.617 | 9.563 | 9.681 | 2,697,028 | 9.6034 | 0.56% |
| 2011-05-13 | 0 | 17.80 | 17.80 | 17.82 | 17.76 | 17.82 | 6,742,000 | 120,045,680 | 17.806 | 9.563 | 9.563 | 9.574 | 9.542 | 9.574 | 12,548,906 | 9.5662 | 0.11% |
| 2011-05-12 | 0 | 17.78 | 17.76 | 17.78 | 17.68 | 17.78 | 315,000 | 5,577,388 | 17.706 | 9.552 | 9.542 | 9.552 | 9.499 | 9.552 | 586,311 | 9.5127 | 0.57% |
| 2011-05-11 | 0 | 17.68 | 17.68 | 17.70 | 17.50 | 17.76 | 1,026,900 | 18,074,892 | 17.601 | 9.499 | 9.499 | 9.509 | 9.402 | 9.542 | 1,911,372 | 9.4565 | 1.26% |
| 2011-05-09 | 0 | 17.46 | 17.46 | 17.52 | 17.42 | 17.68 | 2,044,000 | 36,111,676 | 17.667 | 9.381 | 9.381 | 9.413 | 9.359 | 9.499 | 3,804,504 | 9.4918 | -2.13% |
| 2011-05-06 | 0 | 17.84 | 17.82 | 17.86 | 17.74 | 17.96 | 483,000 | 8,637,960 | 17.884 | 9.585 | 9.574 | 9.595 | 9.531 | 9.649 | 899,009 | 9.6083 | -0.56% |
| 2011-05-05 | 0 | 17.94 | 17.92 | 17.96 | 17.94 | 18.00 | 347,000 | 6,240,640 | 17.985 | 9.638 | 9.628 | 9.649 | 9.638 | 9.671 | 645,872 | 9.6623 | -0.22% |
| 2011-05-04 | 0 | 17.98 | 17.98 | 18.00 | 17.92 | 18.00 | 438,000 | 7,882,160 | 17.996 | 9.660 | 9.660 | 9.671 | 9.628 | 9.671 | 815,251 | 9.6684 | -0.33% |
| 2011-05-03 | 0 | 18.04 | 17.96 | 18.06 | 17.88 | 18.08 | 824,392 | 14,843,983 | 18.006 | 9.692 | 9.649 | 9.703 | 9.606 | 9.714 | 1,534,443 | 9.6739 | -0.11% |
| 2011-04-29 | 0 | 18.06 | 17.94 | 18.06 | 17.84 | 18.08 | 330,000 | 5,931,040 | 17.973 | 9.703 | 9.638 | 9.703 | 9.585 | 9.714 | 614,230 | 9.6561 | 0.11% |
| 2011-04-28 | 0 | 18.04 | 18.02 | 18.08 | 18.02 | 18.26 | 596,000 | 10,805,000 | 18.129 | 9.692 | 9.681 | 9.714 | 9.681 | 9.810 | 1,109,337 | 9.7401 | -0.33% |
| 2011-04-27 | 0 | 18.10 | 18.06 | 18.10 | 18.04 | 18.32 | 197,005 | 3,580,793 | 18.176 | 9.724 | 9.703 | 9.724 | 9.692 | 9.843 | 366,686 | 9.7653 | -0.22% |
| 2011-04-26 | 0 | 18.14 | 18.12 | 18.20 | 18.10 | 18.46 | 1,622,000 | 29,428,760 | 18.144 | 9.746 | 9.735 | 9.778 | 9.724 | 9.918 | 3,019,034 | 9.7477 | -0.11% |
| 2011-04-21 | 0 | 18.16 | 18.12 | 18.16 | 17.90 | 18.16 | 1,858,000 | 33,374,636 | 17.963 | 9.757 | 9.735 | 9.757 | 9.617 | 9.757 | 3,458,301 | 9.6506 | 1.79% |
| 2011-04-20 | 0 | 17.84 | 17.82 | 17.84 | 17.76 | 18.04 | 1,192,000 | 21,325,010 | 17.890 | 9.585 | 9.574 | 9.585 | 9.542 | 9.692 | 2,218,673 | 9.6116 | -0.78% |
| 2011-04-19 | 0 | 17.98 | 17.96 | 17.98 | 17.88 | 18.04 | 1,483,000 | 26,711,172 | 18.012 | 9.660 | 9.649 | 9.660 | 9.606 | 9.692 | 2,760,313 | 9.6769 | 0.45% |
| 2011-04-18 | 0 | 17.90 | 17.90 | 17.92 | 17.90 | 18.08 | 971,000 | 17,485,790 | 18.008 | 9.617 | 9.617 | 9.628 | 9.617 | 9.714 | 1,807,325 | 9.6750 | -0.89% |
| 2011-04-15 | 0 | 18.06 | 18.04 | 18.10 | 17.86 | 18.08 | 808,000 | 14,532,161 | 17.985 | 9.703 | 9.692 | 9.724 | 9.595 | 9.714 | 1,503,933 | 9.6628 | 0.33% |
| 2011-04-14 | 0 | 18.00 | 17.98 | 18.00 | 17.52 | 18.10 | 1,364,000 | 24,285,180 | 17.804 | 9.671 | 9.660 | 9.671 | 9.413 | 9.724 | 2,538,818 | 9.5655 | 2.74% |
| 2011-04-13 | 0 | 17.52 | 17.50 | 17.52 | 17.48 | 17.58 | 568,000 | 9,966,970 | 17.547 | 9.413 | 9.402 | 9.413 | 9.391 | 9.445 | 1,057,220 | 9.4275 | -0.34% |
| 2011-04-12 | 0 | 17.58 | 17.52 | 17.58 | 17.50 | 17.66 | 509,000 | 8,938,400 | 17.561 | 9.445 | 9.413 | 9.445 | 9.402 | 9.488 | 947,403 | 9.4346 | -0.45% |
| 2011-04-11 | 0 | 17.66 | 17.66 | 17.70 | 17.64 | 17.88 | 302,000 | 5,358,040 | 17.742 | 9.488 | 9.488 | 9.509 | 9.477 | 9.606 | 562,114 | 9.5320 | -0.34% |
| 2011-04-08 | 0 | 17.72 | 17.68 | 17.72 | 17.68 | 17.92 | 1,204,000 | 21,328,040 | 17.714 | 9.520 | 9.499 | 9.520 | 9.499 | 9.628 | 2,241,009 | 9.5172 | -1.12% |
| 2011-04-07 | 0 | 17.92 | 17.90 | 17.92 | 17.80 | 18.00 | 474,000 | 8,475,960 | 17.882 | 9.628 | 9.617 | 9.628 | 9.563 | 9.671 | 882,258 | 9.6071 | -0.44% |
| 2011-04-06 | 0 | 18.00 | 17.96 | 17.98 | 17.90 | 18.00 | 658,000 | 11,831,560 | 17.981 | 9.671 | 9.649 | 9.660 | 9.617 | 9.671 | 1,224,737 | 9.6605 | -0.55% |
| 2011-04-04 | 0 | 18.10 | 18.06 | 18.10 | 18.06 | 18.20 | 334,000 | 6,047,800 | 18.107 | 9.724 | 9.703 | 9.724 | 9.703 | 9.778 | 621,675 | 9.7282 | 0.33% |
| 2011-04-01 | 0 | 18.04 | 18.00 | 18.10 | 18.00 | 18.18 | 234,000 | 4,231,520 | 18.083 | 9.692 | 9.671 | 9.724 | 9.671 | 9.767 | 435,545 | 9.7155 | -0.77% |
| 2011-03-31 | 0 | 18.18 | 18.18 | 18.26 | 18.12 | 18.40 | 462,000 | 8,397,160 | 18.176 | 9.767 | 9.767 | 9.810 | 9.735 | 9.886 | 859,922 | 9.7650 | -1.09% |
| 2011-03-30 | 0 | 18.38 | 18.30 | 18.38 | 18.06 | 18.38 | 332,000 | 6,040,400 | 18.194 | 9.875 | 9.832 | 9.875 | 9.703 | 9.875 | 617,953 | 9.7749 | 1.10% |
| 2011-03-29 | 0 | 18.18 | 18.10 | 18.18 | 18.04 | 18.46 | 248,000 | 4,502,400 | 18.155 | 9.767 | 9.724 | 9.767 | 9.692 | 9.918 | 461,603 | 9.7538 | -1.52% |
| 2011-03-28 | 0 | 18.46 | 18.44 | 18.46 | 17.90 | 18.50 | 910,000 | 16,582,840 | 18.223 | 9.918 | 9.907 | 9.918 | 9.617 | 9.939 | 1,693,786 | 9.7904 | 3.13% |
| 2011-03-25 | 0 | 17.90 | 17.90 | 17.98 | 17.90 | 18.30 | 849,000 | 15,265,630 | 17.981 | 9.617 | 9.617 | 9.660 | 9.617 | 9.832 | 1,580,246 | 9.6603 | 0.45% |
| 2011-03-24 | 0 | 17.82 | 17.82 | 17.84 | 17.80 | 17.94 | 337,000 | 6,005,920 | 17.822 | 9.574 | 9.574 | 9.585 | 9.563 | 9.638 | 627,259 | 9.5749 | -0.22% |
| 2011-03-23 | 0 | 17.86 | 17.88 | 17.90 | 17.50 | 17.92 | 1,140,801 | 20,293,410 | 17.789 | 9.595 | 9.606 | 9.617 | 9.402 | 9.628 | 2,123,377 | 9.5571 | -0.11% |
| 2011-03-22 | 0 | 17.88 | 17.82 | 17.88 | 17.22 | 17.90 | 1,268,000 | 22,415,444 | 17.678 | 9.606 | 9.574 | 9.606 | 9.252 | 9.617 | 2,360,132 | 9.4975 | 4.32% |
| 2011-03-21 | 0 | 17.14 | 17.14 | 17.20 | 16.98 | 17.26 | 733,000 | 12,585,660 | 17.170 | 9.209 | 9.209 | 9.241 | 9.123 | 9.273 | 1,364,335 | 9.2248 | 1.06% |
| 2011-03-18 | 0 | 16.96 | 16.90 | 16.98 | 16.90 | 17.16 | 328,000 | 5,587,840 | 17.036 | 9.112 | 9.080 | 9.123 | 9.080 | 9.219 | 610,507 | 9.1528 | 0.36% |
| 2011-03-17 | 0 | 16.90 | 16.88 | 16.94 | 16.80 | 17.20 | 372,000 | 6,304,320 | 16.947 | 9.080 | 9.069 | 9.101 | 9.026 | 9.241 | 692,405 | 9.1050 | -0.35% |
| 2011-03-16 | 0 | 16.96 | 16.96 | 17.00 | 16.88 | 17.08 | 374,000 | 6,349,880 | 16.978 | 9.112 | 9.112 | 9.133 | 9.069 | 9.176 | 696,127 | 9.1217 | 0.24% |
| 2011-03-15 | 0 | 16.92 | 16.92 | 16.94 | 16.86 | 17.12 | 663,000 | 11,236,480 | 16.948 | 9.090 | 9.090 | 9.101 | 9.058 | 9.198 | 1,234,044 | 9.1054 | -1.17% |
| 2011-03-14 | 0 | 17.12 | 17.12 | 17.16 | 16.98 | 17.16 | 740,000 | 12,598,280 | 17.025 | 9.198 | 9.198 | 9.219 | 9.123 | 9.219 | 1,377,364 | 9.1467 | -0.58% |
| 2011-03-11 | 0 | 17.22 | 17.22 | 17.24 | 17.20 | 17.60 | 736,000 | 12,762,840 | 17.341 | 9.252 | 9.252 | 9.262 | 9.241 | 9.456 | 1,369,919 | 9.3165 | -2.27% |
| 2011-03-10 | 0 | 17.62 | 17.60 | 17.64 | 17.60 | 17.76 | 401,000 | 7,077,580 | 17.650 | 9.466 | 9.456 | 9.477 | 9.456 | 9.542 | 746,383 | 9.4825 | -0.11% |
| 2011-03-09 | 0 | 17.64 | 17.62 | 17.64 | 17.56 | 17.80 | 588,000 | 10,368,960 | 17.634 | 9.477 | 9.466 | 9.477 | 9.434 | 9.563 | 1,094,446 | 9.4742 | -0.90% |
| 2011-03-08 | 0 | 17.80 | 17.78 | 17.80 | 17.74 | 17.92 | 1,634,000 | 29,185,600 | 17.861 | 9.563 | 9.552 | 9.563 | 9.531 | 9.628 | 3,041,369 | 9.5962 | -0.56% |
| 2011-03-07 | 0 | 17.90 | 17.90 | 17.92 | 17.66 | 17.98 | 658,000 | 11,772,046 | 17.891 | 9.617 | 9.617 | 9.628 | 9.488 | 9.660 | 1,224,737 | 9.6119 | 2.29% |
| 2011-03-04 | 0 | 17.50 | 17.46 | 17.50 | 17.16 | 17.60 | 1,310,500 | 22,869,460 | 17.451 | 9.402 | 9.381 | 9.402 | 9.219 | 9.456 | 2,439,238 | 9.3757 | 1.98% |
| 2011-03-03 | 0 | 17.16 | 17.16 | 17.18 | 17.00 | 17.30 | 786,115 | 13,460,608 | 17.123 | 9.219 | 9.219 | 9.230 | 9.133 | 9.295 | 1,463,198 | 9.1994 | 1.06% |
| 2011-03-02 | 0 | 16.98 | 16.98 | 17.04 | 16.96 | 17.06 | 1,334,000 | 22,688,244 | 17.008 | 9.123 | 9.123 | 9.155 | 9.112 | 9.166 | 2,482,978 | 9.1375 | -0.24% |
| 2011-03-01 | 0 | 17.02 | 17.00 | 17.04 | 17.00 | 17.26 | 1,080,100 | 18,460,084 | 17.091 | 9.144 | 9.133 | 9.155 | 9.133 | 9.273 | 2,010,394 | 9.1823 | -0.82% |
| 2011-02-28 | 0 | 17.16 | 17.06 | 17.16 | 16.98 | 17.18 | 448,097 | 7,655,946 | 17.085 | 9.219 | 9.166 | 9.219 | 9.123 | 9.230 | 834,044 | 9.1793 | 0.70% |
| 2011-02-25 | 0 | 17.04 | 17.02 | 17.04 | 16.98 | 17.50 | 1,964,000 | 33,469,764 | 17.042 | 9.155 | 9.144 | 9.155 | 9.123 | 9.402 | 3,655,599 | 9.1558 | 0.24% |
| 2011-02-24 | 0 | 17.00 | 16.98 | 17.00 | 16.98 | 17.36 | 870,000 | 14,850,600 | 17.070 | 9.133 | 9.123 | 9.133 | 9.123 | 9.327 | 1,619,334 | 9.1708 | -0.23% |
| 2011-02-23 | 0 | 17.04 | 17.02 | 17.04 | 17.00 | 17.30 | 982,000 | 16,820,360 | 17.129 | 9.155 | 9.144 | 9.155 | 9.133 | 9.295 | 1,827,800 | 9.2025 | -1.50% |
| 2011-02-22 | 0 | 17.30 | 17.28 | 17.32 | 17.16 | 17.34 | 386,000 | 6,667,220 | 17.273 | 9.295 | 9.284 | 9.305 | 9.219 | 9.316 | 718,463 | 9.2798 | -0.12% |
| 2011-02-21 | 0 | 17.32 | 17.32 | 17.38 | 17.32 | 17.50 | 1,103,865 | 19,240,511 | 17.430 | 9.305 | 9.305 | 9.338 | 9.305 | 9.402 | 2,054,627 | 9.3645 | -0.92% |
| 2011-02-18 | 0 | 17.48 | 17.42 | 17.48 | 17.36 | 17.58 | 732,030 | 12,814,448 | 17.505 | 9.391 | 9.359 | 9.391 | 9.327 | 9.445 | 1,362,530 | 9.4049 | 0.11% |
| 2011-02-17 | 0 | 17.46 | 17.40 | 17.50 | 17.40 | 17.70 | 2,120,000 | 37,093,446 | 17.497 | 9.381 | 9.348 | 9.402 | 9.348 | 9.509 | 3,945,963 | 9.4004 | 0.11% |
| 2011-02-16 | 0 | 17.44 | 17.42 | 17.44 | 17.30 | 17.46 | 594,000 | 10,325,184 | 17.382 | 9.370 | 9.359 | 9.370 | 9.295 | 9.381 | 1,105,614 | 9.3389 | 0.69% |
| 2011-02-15 | 0 | 17.32 | 17.30 | 17.32 | 17.26 | 17.42 | 511,000 | 8,855,280 | 17.329 | 9.305 | 9.295 | 9.305 | 9.273 | 9.359 | 951,126 | 9.3103 | -0.35% |
| 2011-02-14 | 0 | 17.38 | 17.36 | 17.38 | 17.30 | 17.42 | 936,800 | 16,265,128 | 17.362 | 9.338 | 9.327 | 9.338 | 9.295 | 9.359 | 1,743,669 | 9.3281 | 0.46% |
| 2011-02-11 | 0 | 17.30 | 17.28 | 17.30 | 17.28 | 17.74 | 898,000 | 15,588,280 | 17.359 | 9.295 | 9.284 | 9.295 | 9.284 | 9.531 | 1,671,450 | 9.3262 | -2.48% |
| 2011-02-10 | 0 | 17.74 | 17.68 | 17.76 | 17.68 | 18.00 | 588,000 | 10,481,800 | 17.826 | 9.531 | 9.499 | 9.542 | 9.499 | 9.671 | 1,094,446 | 9.5773 | -1.77% |
| 2011-02-09 | 0 | 18.06 | 18.06 | 18.20 | 18.06 | 18.36 | 656,000 | 11,953,228 | 18.221 | 9.703 | 9.703 | 9.778 | 9.703 | 9.864 | 1,221,015 | 9.7896 | -1.31% |
| 2011-02-08 | 0 | 18.30 | 18.26 | 18.30 | 18.28 | 18.50 | 1,097,000 | 20,145,980 | 18.365 | 9.832 | 9.810 | 9.832 | 9.821 | 9.939 | 2,041,850 | 9.8665 | -0.97% |
| 2011-02-07 | 0 | 18.48 | 18.44 | 18.48 | 18.38 | 18.64 | 772,107 | 14,292,549 | 18.511 | 9.929 | 9.907 | 9.929 | 9.875 | 10.01 | 1,437,125 | 9.9452 | 0.00% |
| 2011-02-02 | 0 | 18.48 | 18.46 | 18.50 | 18.38 | 18.62 | 482,015 | 8,922,278 | 18.510 | 9.929 | 9.918 | 9.939 | 9.875 | 10.00 | 897,176 | 9.9448 | 0.54% |
| 2011-02-01 | 0 | 18.38 | 18.30 | 18.38 | 18.30 | 18.92 | 710,000 | 13,206,218 | 18.600 | 9.875 | 9.832 | 9.875 | 9.832 | 10.16 | 1,321,525 | 9.9932 | -1.18% |
| 2011-01-31 | 0 | 18.60 | 18.58 | 18.62 | 18.52 | 18.92 | 844,600 | 15,795,452 | 18.702 | 9.993 | 9.982 | 10.00 | 9.950 | 10.16 | 1,572,057 | 10.048 | -1.90% |
| 2011-01-28 | 0 | 18.96 | 18.90 | 19.00 | 18.90 | 19.52 | 414,000 | 7,938,840 | 19.176 | 10.19 | 10.15 | 10.21 | 10.15 | 10.49 | 770,580 | 10.302 | -2.17% |
| 2011-01-27 | 0 | 19.38 | 19.32 | 19.38 | 19.32 | 19.56 | 241,000 | 4,687,960 | 19.452 | 10.41 | 10.38 | 10.41 | 10.38 | 10.51 | 448,574 | 10.451 | -0.82% |
| 2011-01-26 | 0 | 19.54 | 19.50 | 19.54 | 19.46 | 19.64 | 390,000 | 7,640,120 | 19.590 | 10.50 | 10.48 | 10.50 | 10.46 | 10.55 | 725,908 | 10.525 | -0.51% |
| 2011-01-25 | 0 | 19.64 | 19.62 | 19.64 | 19.60 | 19.80 | 130,000 | 2,555,720 | 19.659 | 10.55 | 10.54 | 10.55 | 10.53 | 10.64 | 241,969 | 10.562 | -0.81% |
| 2011-01-24 | 0 | 19.80 | 19.80 | 19.82 | 19.56 | 19.84 | 175,000 | 3,443,760 | 19.679 | 10.64 | 10.64 | 10.65 | 10.51 | 10.66 | 325,728 | 10.573 | 1.33% |
| 2011-01-21 | 0 | 19.54 | 19.52 | 19.54 | 19.50 | 19.82 | 252,000 | 4,957,530 | 19.673 | 10.50 | 10.49 | 10.50 | 10.48 | 10.65 | 469,048 | 10.569 | -1.21% |
| 2011-01-20 | 0 | 19.78 | 19.70 | 19.78 | 19.70 | 20.10 | 297,000 | 5,898,140 | 19.859 | 10.63 | 10.58 | 10.63 | 10.58 | 10.80 | 552,807 | 10.669 | -1.84% |
| 2011-01-19 | 0 | 20.15 | 20.10 | 20.15 | 19.94 | 20.25 | 1,717,000 | 34,485,854 | 20.085 | 10.83 | 10.80 | 10.83 | 10.71 | 10.88 | 3,195,858 | 10.791 | 1.26% |
| 2011-01-18 | 0 | 19.90 | 19.78 | 20.00 | 19.80 | 20.25 | 504,000 | 10,100,720 | 20.041 | 10.69 | 10.63 | 10.75 | 10.64 | 10.88 | 938,097 | 10.767 | 0.00% |
| 2011-01-17 | 0 | 19.90 | 19.90 | 19.96 | 19.90 | 20.10 | 274,134 | 5,473,429 | 19.966 | 10.69 | 10.69 | 10.72 | 10.69 | 10.80 | 510,246 | 10.727 | -1.24% |
| 2011-01-14 | 0 | 20.15 | 20.00 | 20.15 | 19.68 | 20.15 | 721,000 | 14,396,740 | 19.968 | 10.83 | 10.75 | 10.83 | 10.57 | 10.83 | 1,342,000 | 10.728 | 2.08% |
| 2011-01-13 | 0 | 19.74 | 19.74 | 19.80 | 19.68 | 19.84 | 643,600 | 12,711,928 | 19.751 | 10.61 | 10.61 | 10.64 | 10.57 | 10.66 | 1,197,935 | 10.612 | -0.10% |
| 2011-01-12 | 0 | 19.76 | 19.72 | 19.76 | 19.64 | 19.80 | 785,000 | 15,473,510 | 19.711 | 10.62 | 10.59 | 10.62 | 10.55 | 10.64 | 1,461,123 | 10.590 | 0.82% |
| 2011-01-11 | 0 | 19.60 | 19.60 | 19.72 | 19.56 | 19.60 | 338,000 | 6,620,160 | 19.586 | 10.53 | 10.53 | 10.59 | 10.51 | 10.53 | 629,120 | 10.523 | 0.00% |
| 2011-01-10 | 0 | 19.60 | 19.58 | 19.60 | 19.50 | 19.72 | 574,618 | 11,260,113 | 19.596 | 10.53 | 10.52 | 10.53 | 10.48 | 10.59 | 1,069,538 | 10.528 | 0.20% |
| 2011-01-07 | 0 | 19.56 | 19.56 | 19.60 | 19.50 | 19.62 | 562,000 | 11,018,040 | 19.605 | 10.51 | 10.51 | 10.53 | 10.48 | 10.54 | 1,046,052 | 10.533 | -0.20% |
| 2011-01-06 | 0 | 19.60 | 19.58 | 19.60 | 19.48 | 19.68 | 606,000 | 11,875,640 | 19.597 | 10.53 | 10.52 | 10.53 | 10.47 | 10.57 | 1,127,950 | 10.529 | -0.51% |
| 2011-01-05 | 0 | 19.70 | 19.70 | 19.72 | 19.54 | 19.76 | 319,100 | 6,280,210 | 19.681 | 10.58 | 10.58 | 10.59 | 10.50 | 10.62 | 593,942 | 10.574 | 0.41% |
| 2011-01-04 | 0 | 19.62 | 19.58 | 19.62 | 19.52 | 19.68 | 618,000 | 12,099,280 | 19.578 | 10.54 | 10.52 | 10.54 | 10.49 | 10.57 | 1,150,285 | 10.519 | 0.82% |
| 2011-01-03 | 0 | 19.46 | 19.44 | 19.48 | 19.14 | 19.56 | 344,000 | 6,696,520 | 19.467 | 10.46 | 10.44 | 10.47 | 10.28 | 10.51 | 640,288 | 10.459 | 1.25% |
| 2010-12-31 | 0 | 19.22 | 19.22 | 19.34 | 19.18 | 19.66 | 226,000 | 4,382,960 | 19.394 | 10.33 | 10.33 | 10.39 | 10.30 | 10.56 | 420,655 | 10.419 | -2.24% |
| 2010-12-30 | 0 | 19.66 | 19.64 | 19.68 | 19.50 | 19.68 | 264,200 | 5,180,460 | 19.608 | 10.56 | 10.55 | 10.57 | 10.48 | 10.57 | 491,756 | 10.535 | 0.10% |
| 2010-12-29 | 0 | 19.64 | 19.62 | 19.64 | 19.58 | 19.68 | 262,000 | 5,140,920 | 19.622 | 10.55 | 10.54 | 10.55 | 10.52 | 10.57 | 487,661 | 10.542 | 0.31% |
| 2010-12-28 | 0 | 19.58 | 19.58 | 19.66 | 19.50 | 19.70 | 282,000 | 5,521,440 | 19.580 | 10.52 | 10.52 | 10.56 | 10.48 | 10.58 | 524,887 | 10.519 | -0.10% |
| 2010-12-24 | 0 | 19.60 | 19.50 | 19.60 | 19.28 | 19.60 | 620,000 | 12,010,040 | 19.371 | 10.53 | 10.48 | 10.53 | 10.36 | 10.53 | 1,154,008 | 10.407 | -0.10% |
| 2010-12-23 | 0 | 19.62 | 19.52 | 19.62 | 19.40 | 19.66 | 1,148,000 | 22,429,080 | 19.538 | 10.54 | 10.49 | 10.54 | 10.42 | 10.56 | 2,136,776 | 10.497 | 1.13% |
| 2010-12-22 | 0 | 19.40 | 19.38 | 19.40 | 19.30 | 19.58 | 676,100 | 13,109,450 | 19.390 | 10.42 | 10.41 | 10.42 | 10.37 | 10.52 | 1,258,427 | 10.417 | 0.62% |
| 2010-12-21 | 0 | 19.28 | 19.26 | 19.28 | 19.02 | 19.50 | 994,732 | 19,061,730 | 19.163 | 10.36 | 10.35 | 10.36 | 10.22 | 10.48 | 1,851,498 | 10.295 | 1.90% |
| 2010-12-20 | 0 | 18.92 | 19.00 | 19.04 | 18.84 | 19.34 | 723,400 | 13,780,932 | 19.050 | 10.16 | 10.21 | 10.23 | 10.12 | 10.39 | 1,346,467 | 10.235 | -2.57% |
| 2010-12-17 | 0 | 19.42 | 19.38 | 19.42 | 18.86 | 19.44 | 981,181 | 18,779,452 | 19.140 | 10.43 | 10.41 | 10.43 | 10.13 | 10.44 | 1,826,275 | 10.283 | 2.64% |
| 2010-12-16 | 0 | 18.92 | 18.92 | 18.94 | 18.92 | 19.06 | 1,216,000 | 23,112,810 | 19.007 | 10.16 | 10.16 | 10.18 | 10.16 | 10.24 | 2,263,345 | 10.212 | -0.63% |
| 2010-12-15 | 0 | 19.04 | 19.02 | 19.04 | 18.98 | 19.40 | 498,900 | 9,551,226 | 19.145 | 10.23 | 10.22 | 10.23 | 10.20 | 10.42 | 928,604 | 10.286 | -1.14% |
| 2010-12-14 | 0 | 19.26 | 19.24 | 19.26 | 19.14 | 19.42 | 1,302,000 | 25,092,320 | 19.272 | 10.35 | 10.34 | 10.35 | 10.28 | 10.43 | 2,423,417 | 10.354 | 0.36% |
| 2010-12-13 | 0 | 19.36 | 19.34 | 19.36 | 19.34 | 19.60 | 399,712 | 7,764,926 | 19.426 | 10.31 | 10.30 | 10.31 | 10.30 | 10.44 | 750,576 | 10.345 | 0.21% |
| 2010-12-10 | 0 | 19.32 | 19.30 | 19.32 | 19.26 | 19.64 | 2,270,000 | 44,178,534 | 19.462 | 10.29 | 10.28 | 10.29 | 10.26 | 10.46 | 4,262,588 | 10.364 | -0.41% |
| 2010-12-09 | 0 | 19.40 | 19.40 | 19.42 | 19.40 | 19.68 | 1,040,000 | 20,403,246 | 19.619 | 10.33 | 10.33 | 10.34 | 10.33 | 10.48 | 1,952,904 | 10.448 | -0.51% |
| 2010-12-08 | 0 | 19.50 | 19.48 | 19.50 | 19.48 | 20.15 | 676,000 | 13,312,240 | 19.693 | 10.38 | 10.37 | 10.38 | 10.37 | 10.73 | 1,269,387 | 10.487 | -0.31% |
| 2010-12-07 | 0 | 19.56 | 19.54 | 19.56 | 19.52 | 19.76 | 628,958 | 12,400,911 | 19.717 | 10.42 | 10.41 | 10.42 | 10.40 | 10.52 | 1,181,052 | 10.500 | -0.10% |
| 2010-12-06 | 0 | 19.58 | 19.58 | 19.62 | 19.58 | 20.25 | 1,234,385 | 24,660,366 | 19.978 | 10.43 | 10.43 | 10.45 | 10.43 | 10.78 | 2,317,918 | 10.639 | -2.83% |
| 2010-12-03 | 0 | 20.15 | 20.10 | 20.15 | 19.84 | 20.20 | 1,496,194 | 30,111,169 | 20.125 | 10.73 | 10.70 | 10.73 | 10.57 | 10.76 | 2,809,541 | 10.717 | 1.97% |
| 2010-12-02 | 0 | 19.76 | 19.76 | 19.78 | 19.70 | 20.10 | 604,000 | 11,959,740 | 19.801 | 10.52 | 10.52 | 10.53 | 10.49 | 10.70 | 1,134,186 | 10.545 | 1.33% |
| 2010-12-01 | 0 | 19.50 | 19.50 | 19.52 | 19.48 | 19.80 | 1,014,000 | 19,850,884 | 19.577 | 10.38 | 10.38 | 10.40 | 10.37 | 10.54 | 1,904,081 | 10.425 | -2.01% |
| 2010-11-30 | 0 | 19.90 | 19.86 | 19.88 | 19.18 | 19.92 | 1,698,000 | 33,245,760 | 19.579 | 10.60 | 10.58 | 10.59 | 10.21 | 10.61 | 3,188,491 | 10.427 | -0.30% |
| 2010-11-29 | 0 | 19.96 | 19.96 | 19.98 | 19.90 | 21.00 | 990,646 | 19,985,034 | 20.174 | 10.63 | 10.63 | 10.64 | 10.60 | 11.18 | 1,860,227 | 10.743 | -4.73% |
| 2010-11-26 | 0 | 20.95 | 20.85 | 20.95 | 20.90 | 21.15 | 632,000 | 13,273,400 | 21.002 | 11.16 | 11.10 | 11.16 | 11.13 | 11.26 | 1,186,765 | 11.185 | -0.24% |
| 2010-11-25 | 0 | 21.00 | 20.95 | 21.05 | 20.90 | 21.20 | 1,694,000 | 35,598,200 | 21.014 | 11.18 | 11.16 | 11.21 | 11.13 | 11.29 | 3,180,980 | 11.191 | 0.00% |
| 2010-11-24 | 0 | 21.00 | 20.95 | 21.00 | 20.80 | 21.50 | 222,000 | 4,664,900 | 21.013 | 11.18 | 11.16 | 11.18 | 11.08 | 11.45 | 416,870 | 11.190 | 0.00% |
| 2010-11-23 | 0 | 21.00 | 20.90 | 21.00 | 20.85 | 21.15 | 338,000 | 7,084,100 | 20.959 | 11.18 | 11.13 | 11.18 | 11.10 | 11.26 | 634,694 | 11.161 | -1.18% |
| 2010-11-22 | 0 | 21.25 | 21.20 | 21.25 | 20.80 | 21.50 | 318,000 | 6,746,200 | 21.214 | 11.32 | 11.29 | 11.32 | 11.08 | 11.45 | 597,138 | 11.298 | 1.92% |
| 2010-11-19 | 0 | 20.85 | 20.80 | 21.00 | 20.85 | 21.10 | 328,000 | 6,885,300 | 20.992 | 11.10 | 11.08 | 11.18 | 11.10 | 11.24 | 615,916 | 11.179 | -0.24% |
| 2010-11-18 | 0 | 20.90 | 20.85 | 21.10 | 20.85 | 21.10 | 375,000 | 7,862,200 | 20.966 | 11.13 | 11.10 | 11.24 | 11.10 | 11.24 | 704,172 | 11.165 | -0.48% |
| 2010-11-17 | 0 | 21.00 | 20.95 | 21.00 | 20.85 | 21.00 | 282,000 | 5,910,400 | 20.959 | 11.18 | 11.16 | 11.18 | 11.10 | 11.18 | 529,537 | 11.161 | -0.24% |
| 2010-11-16 | 0 | 21.05 | 20.90 | 21.05 | 20.75 | 21.20 | 3,398,663 | 71,385,845 | 21.004 | 11.21 | 11.13 | 11.21 | 11.05 | 11.29 | 6,381,982 | 11.186 | 0.72% |
| 2010-11-15 | 0 | 20.90 | 20.90 | 21.00 | 20.85 | 21.25 | 708,600 | 14,878,180 | 20.997 | 11.13 | 11.13 | 11.18 | 11.10 | 11.32 | 1,330,603 | 11.182 | -1.65% |
| 2010-11-12 | 0 | 21.25 | 21.25 | 21.40 | 21.20 | 21.90 | 1,393,000 | 30,154,124 | 21.647 | 11.32 | 11.32 | 11.40 | 11.29 | 11.66 | 2,615,764 | 11.528 | -2.52% |
| 2010-11-11 | 0 | 21.80 | 21.75 | 21.80 | 21.70 | 21.95 | 232,000 | 5,061,100 | 21.815 | 11.61 | 11.58 | 11.61 | 11.56 | 11.69 | 435,648 | 11.617 | -0.91% |
| 2010-11-10 | 0 | 22.00 | 21.85 | 22.00 | 21.85 | 22.30 | 484,000 | 10,669,900 | 22.045 | 11.72 | 11.64 | 11.72 | 11.64 | 11.88 | 908,851 | 11.740 | -1.35% |
| 2010-11-09 | 0 | 22.30 | 22.10 | 22.40 | 21.85 | 22.40 | 796,000 | 17,603,550 | 22.115 | 11.88 | 11.77 | 11.93 | 11.64 | 11.93 | 1,494,722 | 11.777 | 0.90% |
| 2010-11-08 | 0 | 22.10 | 21.90 | 22.15 | 21.80 | 22.15 | 456,100 | 10,039,280 | 22.011 | 11.77 | 11.66 | 11.80 | 11.61 | 11.80 | 856,461 | 11.722 | 0.68% |
| 2010-11-05 | 0 | 21.95 | 21.80 | 21.95 | 21.50 | 21.95 | 583,000 | 12,656,600 | 21.709 | 11.69 | 11.61 | 11.69 | 11.45 | 11.69 | 1,094,753 | 11.561 | 2.09% |
| 2010-11-04 | 0 | 21.50 | 21.35 | 21.55 | 21.35 | 22.00 | 566,477 | 12,215,696 | 21.564 | 11.45 | 11.37 | 11.48 | 11.37 | 11.72 | 1,063,726 | 11.484 | -0.46% |
| 2010-11-03 | 0 | 21.60 | 21.60 | 21.65 | 21.60 | 22.10 | 434,179 | 9,435,393 | 21.732 | 11.50 | 11.50 | 11.53 | 11.50 | 11.77 | 815,298 | 11.573 | -2.48% |
| 2010-11-02 | 0 | 22.15 | 22.00 | 22.15 | 21.85 | 22.20 | 266,000 | 5,856,000 | 22.015 | 11.80 | 11.72 | 11.80 | 11.64 | 11.82 | 499,493 | 11.724 | 0.23% |
| 2010-11-01 | 0 | 22.10 | 22.00 | 22.15 | 21.55 | 22.15 | 226,000 | 4,943,800 | 21.875 | 11.77 | 11.72 | 11.80 | 11.48 | 11.80 | 424,381 | 11.649 | 1.38% |
| 2010-10-29 | 0 | 21.80 | 21.60 | 21.80 | 21.60 | 22.30 | 616,000 | 13,474,200 | 21.874 | 11.61 | 11.50 | 11.61 | 11.50 | 11.88 | 1,156,720 | 11.649 | -1.58% |
| 2010-10-28 | 0 | 22.15 | 22.15 | 22.30 | 22.00 | 22.20 | 76,000 | 1,682,400 | 22.137 | 11.80 | 11.80 | 11.88 | 11.72 | 11.82 | 142,712 | 11.789 | 0.68% |
| 2010-10-27 | 0 | 22.00 | 22.00 | 22.20 | 21.95 | 22.35 | 486,000 | 10,705,300 | 22.027 | 11.72 | 11.72 | 11.82 | 11.69 | 11.90 | 912,607 | 11.730 | -1.57% |
| 2010-10-26 | 0 | 22.35 | 22.20 | 22.50 | 22.10 | 22.50 | 116,000 | 2,581,300 | 22.253 | 11.90 | 11.82 | 11.98 | 11.77 | 11.98 | 217,824 | 11.850 | -0.67% |
| 2010-10-25 | 0 | 22.50 | 22.30 | 22.50 | 22.15 | 22.50 | 94,000 | 2,101,800 | 22.360 | 11.98 | 11.88 | 11.98 | 11.80 | 11.98 | 176,512 | 11.907 | 0.00% |
| 2010-10-22 | 0 | 22.50 | 22.40 | 22.50 | 22.45 | 22.70 | 138,000 | 3,111,000 | 22.543 | 11.98 | 11.93 | 11.98 | 11.96 | 12.09 | 259,135 | 12.005 | 0.00% |
| 2010-10-21 | 0 | 22.50 | 22.40 | 22.70 | 22.05 | 22.70 | 552,000 | 12,423,200 | 22.506 | 11.98 | 11.93 | 12.09 | 11.74 | 12.09 | 1,036,541 | 11.985 | 0.90% |
| 2010-10-20 | 0 | 22.30 | 22.25 | 22.30 | 21.85 | 22.30 | 136,000 | 3,013,938 | 22.161 | 11.88 | 11.85 | 11.88 | 11.64 | 11.88 | 255,380 | 11.802 | 0.22% |
| 2010-10-19 | 0 | 22.25 | 22.20 | 22.40 | 22.00 | 22.50 | 286,100 | 6,390,415 | 22.336 | 11.85 | 11.82 | 11.93 | 11.72 | 11.98 | 537,236 | 11.895 | 1.14% |
| 2010-10-18 | 0 | 22.00 | 22.00 | 22.35 | 22.00 | 22.60 | 205,877 | 4,586,894 | 22.280 | 11.72 | 11.72 | 11.90 | 11.72 | 12.04 | 386,594 | 11.865 | -2.22% |
| 2010-10-15 | 0 | 22.50 | 22.40 | 22.60 | 22.40 | 22.65 | 276,000 | 6,215,100 | 22.518 | 11.98 | 11.93 | 12.04 | 11.93 | 12.06 | 518,271 | 11.992 | -0.22% |
| 2010-10-14 | 0 | 22.55 | 22.40 | 22.55 | 22.20 | 22.55 | 350,000 | 7,828,900 | 22.368 | 12.01 | 11.93 | 12.01 | 11.82 | 12.01 | 657,227 | 11.912 | 0.67% |
| 2010-10-13 | 0 | 22.40 | 22.30 | 22.40 | 22.20 | 22.45 | 932,000 | 20,806,900 | 22.325 | 11.93 | 11.88 | 11.93 | 11.82 | 11.96 | 1,750,102 | 11.889 | -0.44% |
| 2010-10-12 | 0 | 22.50 | 22.30 | 22.50 | 22.10 | 22.50 | 532,000 | 11,831,800 | 22.240 | 11.98 | 11.88 | 11.98 | 11.77 | 11.98 | 998,985 | 11.844 | 1.35% |
| 2010-10-11 | 0 | 22.20 | 22.15 | 22.20 | 22.05 | 22.35 | 764,050 | 17,030,900 | 22.290 | 11.82 | 11.80 | 11.82 | 11.74 | 11.90 | 1,434,727 | 11.870 | -0.67% |
| 2010-10-08 | 0 | 22.35 | 22.25 | 22.40 | 22.20 | 22.65 | 518,000 | 11,616,900 | 22.426 | 11.90 | 11.85 | 11.93 | 11.82 | 12.06 | 972,696 | 11.943 | 0.45% |
| 2010-10-07 | 0 | 22.25 | 22.05 | 22.35 | 22.00 | 22.40 | 348,000 | 7,690,500 | 22.099 | 11.85 | 11.74 | 11.90 | 11.72 | 11.93 | 653,472 | 11.769 | 0.68% |
| 2010-10-06 | 0 | 22.10 | 22.00 | 22.15 | 22.00 | 22.65 | 242,000 | 5,374,000 | 22.207 | 11.77 | 11.72 | 11.80 | 11.72 | 12.06 | 454,426 | 11.826 | -2.21% |
| 2010-10-05 | 0 | 22.60 | 22.50 | 22.55 | 22.30 | 22.85 | 258,550 | 5,856,075 | 22.650 | 12.04 | 11.98 | 12.01 | 11.88 | 12.17 | 485,503 | 12.062 | -0.66% |
| 2010-10-04 | 0 | 22.75 | 22.75 | 22.80 | 22.00 | 22.95 | 687,000 | 15,558,500 | 22.647 | 12.12 | 12.12 | 12.14 | 11.72 | 12.22 | 1,290,043 | 12.060 | 3.17% |
| 2010-09-30 | 0 | 22.05 | 21.95 | 22.15 | 21.60 | 22.20 | 272,000 | 5,980,200 | 21.986 | 11.74 | 11.69 | 11.80 | 11.50 | 11.82 | 510,759 | 11.708 | 0.68% |
| 2010-09-29 | 0 | 21.90 | 21.65 | 21.95 | 21.60 | 21.90 | 230,500 | 5,018,650 | 21.773 | 11.66 | 11.53 | 11.69 | 11.50 | 11.66 | 432,831 | 11.595 | 0.69% |
| 2010-09-28 | 0 | 21.75 | 21.70 | 21.80 | 21.55 | 21.95 | 94,877 | 2,063,836 | 21.753 | 11.58 | 11.56 | 11.61 | 11.48 | 11.69 | 178,159 | 11.584 | -0.91% |
| 2010-09-27 | 0 | 21.95 | 21.80 | 21.95 | 21.80 | 22.00 | 321,264 | 7,036,697 | 21.903 | 11.69 | 11.61 | 11.69 | 11.61 | 11.72 | 603,267 | 11.664 | 1.15% |
| 2010-09-24 | 0 | 21.70 | 21.65 | 21.90 | 21.40 | 22.00 | 463,300 | 10,032,520 | 21.654 | 11.56 | 11.53 | 11.66 | 11.40 | 11.72 | 869,981 | 11.532 | -1.36% |
| 2010-09-22 | 0 | 22.00 | 21.90 | 22.00 | 21.50 | 22.05 | 241,000 | 5,284,050 | 21.926 | 11.72 | 11.66 | 11.72 | 11.45 | 11.74 | 452,548 | 11.676 | 0.92% |
| 2010-09-21 | 0 | 21.80 | 21.75 | 21.80 | 21.70 | 21.80 | 130,500 | 2,840,075 | 21.763 | 11.61 | 11.58 | 11.61 | 11.56 | 11.61 | 245,052 | 11.590 | 0.93% |
| 2010-09-20 | 0 | 21.60 | 21.50 | 21.75 | 21.50 | 21.75 | 204,000 | 4,396,700 | 21.552 | 11.50 | 11.45 | 11.58 | 11.45 | 11.58 | 383,070 | 11.478 | 0.47% |
| 2010-09-17 | 0 | 21.50 | 21.45 | 21.50 | 21.45 | 22.00 | 594,000 | 12,796,900 | 21.544 | 11.45 | 11.42 | 11.45 | 11.42 | 11.72 | 1,115,408 | 11.473 | -2.71% |
| 2010-09-16 | 0 | 22.10 | 21.90 | 22.10 | 21.40 | 22.10 | 676,000 | 14,708,800 | 21.759 | 11.77 | 11.66 | 11.77 | 11.40 | 11.77 | 1,269,387 | 11.587 | 3.27% |
| 2010-09-15 | 0 | 21.40 | 21.40 | 21.50 | 21.00 | 21.45 | 266,000 | 5,624,500 | 21.145 | 11.40 | 11.40 | 11.45 | 11.18 | 11.42 | 499,493 | 11.260 | 0.47% |
| 2010-09-14 | 0 | 21.30 | 21.30 | 21.50 | 21.20 | 21.50 | 273,500 | 5,838,850 | 21.349 | 11.34 | 11.34 | 11.45 | 11.29 | 11.45 | 513,576 | 11.369 | -0.23% |
| 2010-09-13 | 0 | 21.80 | 21.75 | 21.80 | 21.30 | 21.80 | 676,500 | 14,644,550 | 21.648 | 11.37 | 11.34 | 11.37 | 11.11 | 11.37 | 1,297,101 | 11.290 | 2.11% |
| 2010-09-10 | 0 | 21.35 | 21.30 | 21.50 | 21.35 | 21.70 | 503,000 | 10,835,500 | 21.542 | 11.14 | 11.11 | 11.21 | 11.14 | 11.32 | 964,438 | 11.235 | -0.23% |
| 2010-09-09 | 0 | 21.40 | 21.40 | 21.50 | 21.00 | 21.60 | 515,000 | 11,024,800 | 21.407 | 11.16 | 11.16 | 11.21 | 10.95 | 11.27 | 987,446 | 11.165 | 1.90% |
| 2010-09-08 | 0 | 21.00 | 20.95 | 21.00 | 20.80 | 21.25 | 300,300 | 6,299,075 | 20.976 | 10.95 | 10.93 | 10.95 | 10.85 | 11.08 | 575,786 | 10.940 | -1.18% |
| 2010-09-07 | 0 | 21.25 | 21.15 | 21.30 | 21.00 | 21.25 | 274,000 | 5,792,500 | 21.141 | 11.08 | 11.03 | 11.11 | 10.95 | 11.08 | 525,360 | 11.026 | 0.24% |
| 2010-09-06 | 0 | 21.20 | 21.10 | 21.25 | 21.00 | 21.30 | 248,500 | 5,264,100 | 21.184 | 11.06 | 11.00 | 11.08 | 10.95 | 11.11 | 476,467 | 11.048 | 0.95% |
| 2010-09-03 | 0 | 21.00 | 21.00 | 21.05 | 20.65 | 21.05 | 670,786 | 14,031,647 | 20.918 | 10.95 | 10.95 | 10.98 | 10.77 | 10.98 | 1,286,145 | 10.910 | 0.96% |
| 2010-09-02 | 0 | 20.80 | 20.75 | 20.80 | 20.60 | 20.80 | 270,600 | 5,595,170 | 20.677 | 10.85 | 10.82 | 10.85 | 10.74 | 10.85 | 518,841 | 10.784 | 0.97% |
| 2010-09-01 | 0 | 20.60 | 20.50 | 20.60 | 20.10 | 20.70 | 404,000 | 8,238,900 | 20.393 | 10.74 | 10.69 | 10.74 | 10.48 | 10.80 | 774,618 | 10.636 | 1.48% |
| 2010-08-31 | 0 | 20.30 | 20.25 | 20.30 | 19.80 | 20.45 | 1,000,000 | 20,257,690 | 20.258 | 10.59 | 10.56 | 10.59 | 10.33 | 10.67 | 1,917,371 | 10.565 | 2.53% |
| 2010-08-30 | 0 | 19.80 | 19.76 | 19.80 | 19.70 | 20.00 | 190,000 | 3,758,440 | 19.781 | 10.33 | 10.31 | 10.33 | 10.27 | 10.43 | 364,300 | 10.317 | -0.50% |
| 2010-08-27 | 0 | 19.90 | 19.80 | 19.90 | 19.80 | 19.98 | 272,000 | 5,421,200 | 19.931 | 10.38 | 10.33 | 10.38 | 10.33 | 10.42 | 521,525 | 10.395 | 0.00% |
| 2010-08-26 | 0 | 19.90 | 19.80 | 19.90 | 19.82 | 19.90 | 282,000 | 5,601,394 | 19.863 | 10.38 | 10.33 | 10.38 | 10.34 | 10.38 | 540,699 | 10.360 | -0.40% |
| 2010-08-25 | 0 | 19.98 | 19.88 | 20.00 | 19.66 | 20.05 | 148,000 | 2,937,400 | 19.847 | 10.42 | 10.37 | 10.43 | 10.25 | 10.46 | 283,771 | 10.351 | -0.35% |
| 2010-08-24 | 0 | 20.05 | 20.05 | 20.10 | 19.80 | 20.15 | 615,000 | 12,306,940 | 20.011 | 10.46 | 10.46 | 10.48 | 10.33 | 10.51 | 1,179,183 | 10.437 | 0.75% |
| 2010-08-23 | 0 | 19.90 | 19.80 | 19.90 | 19.66 | 19.92 | 312,000 | 6,164,520 | 19.758 | 10.38 | 10.33 | 10.38 | 10.25 | 10.39 | 598,220 | 10.305 | -0.20% |
| 2010-08-20 | 0 | 19.94 | 19.90 | 19.94 | 19.70 | 19.94 | 489,000 | 9,717,960 | 19.873 | 10.40 | 10.38 | 10.40 | 10.27 | 10.40 | 937,594 | 10.365 | 1.12% |
| 2010-08-19 | 0 | 19.72 | 19.72 | 19.74 | 19.54 | 19.74 | 454,000 | 8,930,356 | 19.670 | 10.28 | 10.28 | 10.30 | 10.19 | 10.30 | 870,486 | 10.259 | 0.72% |
| 2010-08-18 | 0 | 19.58 | 19.58 | 19.60 | 19.30 | 19.60 | 549,000 | 10,691,045 | 19.474 | 10.21 | 10.21 | 10.22 | 10.07 | 10.22 | 1,052,637 | 10.156 | 1.56% |
| 2010-08-17 | 0 | 19.28 | 19.28 | 19.30 | 19.16 | 19.32 | 192,000 | 3,698,040 | 19.261 | 10.06 | 10.06 | 10.07 | 9.993 | 10.08 | 368,135 | 10.045 | -0.21% |
| 2010-08-16 | 0 | 19.32 | 19.30 | 19.34 | 19.10 | 19.34 | 222,000 | 4,259,880 | 19.189 | 10.08 | 10.07 | 10.09 | 9.962 | 10.09 | 425,656 | 10.008 | 1.15% |
| 2010-08-13 | 0 | 19.10 | 19.06 | 19.10 | 18.94 | 19.10 | 619,600 | 11,767,520 | 18.992 | 9.962 | 9.941 | 9.962 | 9.878 | 9.962 | 1,188,003 | 9.9053 | 1.06% |
| 2010-08-12 | 0 | 18.90 | 18.88 | 18.98 | 18.74 | 18.92 | 232,801 | 4,382,699 | 18.826 | 9.857 | 9.847 | 9.899 | 9.774 | 9.868 | 446,366 | 9.8186 | 0.00% |
| 2010-08-11 | 0 | 18.90 | 18.86 | 18.92 | 18.84 | 18.98 | 210,000 | 3,974,440 | 18.926 | 9.857 | 9.836 | 9.868 | 9.826 | 9.899 | 402,648 | 9.8708 | -0.32% |
| 2010-08-10 | 0 | 18.96 | 18.96 | 19.00 | 18.82 | 19.00 | 362,000 | 6,857,280 | 18.943 | 9.889 | 9.889 | 9.909 | 9.816 | 9.909 | 694,088 | 9.8796 | -0.21% |
| 2010-08-09 | 0 | 19.00 | 18.94 | 19.00 | 18.84 | 19.00 | 198,000 | 3,752,470 | 18.952 | 9.909 | 9.878 | 9.909 | 9.826 | 9.909 | 379,639 | 9.8843 | 0.85% |
| 2010-08-06 | 0 | 18.84 | 18.80 | 18.84 | 18.68 | 18.86 | 508,667 | 9,544,873 | 18.764 | 9.826 | 9.805 | 9.826 | 9.743 | 9.836 | 975,303 | 9.7866 | 0.43% |
| 2010-08-05 | 0 | 18.76 | 18.66 | 18.76 | 18.56 | 18.76 | 943,033 | 17,586,475 | 18.649 | 9.784 | 9.732 | 9.784 | 9.680 | 9.784 | 1,808,144 | 9.7263 | 0.54% |
| 2010-08-04 | 0 | 18.66 | 18.66 | 18.68 | 18.50 | 18.74 | 468,875 | 8,723,537 | 18.605 | 9.732 | 9.732 | 9.743 | 9.649 | 9.774 | 899,007 | 9.7035 | 0.54% |
| 2010-08-03 | 0 | 18.56 | 18.54 | 18.60 | 18.52 | 18.84 | 332,000 | 6,198,840 | 18.671 | 9.680 | 9.669 | 9.701 | 9.659 | 9.826 | 636,567 | 9.7379 | -0.32% |
| 2010-08-02 | 0 | 18.62 | 18.60 | 18.64 | 18.60 | 18.74 | 2,705,000 | 50,435,226 | 18.645 | 9.711 | 9.701 | 9.722 | 9.701 | 9.774 | 5,186,488 | 9.7244 | -0.32% |
| 2010-07-30 | 0 | 18.68 | 18.66 | 18.70 | 18.54 | 18.70 | 322,000 | 6,009,880 | 18.664 | 9.743 | 9.732 | 9.753 | 9.669 | 9.753 | 617,393 | 9.7343 | 0.11% |
| 2010-07-29 | 0 | 18.66 | 18.66 | 18.68 | 18.56 | 18.74 | 185,000 | 3,453,540 | 18.668 | 9.732 | 9.732 | 9.743 | 9.680 | 9.774 | 354,714 | 9.7361 | 0.54% |
| 2010-07-28 | 0 | 18.56 | 18.54 | 18.56 | 18.52 | 18.60 | 300,000 | 5,572,000 | 18.573 | 9.680 | 9.669 | 9.680 | 9.659 | 9.701 | 575,211 | 9.6869 | -0.54% |
| 2010-07-27 | 0 | 18.66 | 18.64 | 18.66 | 18.64 | 18.76 | 716,000 | 13,378,272 | 18.685 | 9.732 | 9.722 | 9.732 | 9.722 | 9.784 | 1,372,838 | 9.7450 | -0.21% |
| 2010-07-26 | 0 | 18.70 | 18.66 | 18.68 | 18.52 | 18.70 | 692,700 | 12,901,446 | 18.625 | 9.753 | 9.732 | 9.743 | 9.659 | 9.753 | 1,328,163 | 9.7138 | 0.97% |
| 2010-07-23 | 0 | 18.52 | 18.50 | 18.56 | 18.50 | 18.66 | 768,000 | 14,238,720 | 18.540 | 9.659 | 9.649 | 9.680 | 9.649 | 9.732 | 1,472,541 | 9.6695 | 0.43% |
| 2010-07-22 | 0 | 18.44 | 18.44 | 18.46 | 18.38 | 18.50 | 250,000 | 4,612,840 | 18.451 | 9.617 | 9.617 | 9.628 | 9.586 | 9.649 | 479,343 | 9.6233 | -0.11% |
| 2010-07-21 | 0 | 18.46 | 18.42 | 18.46 | 18.36 | 18.50 | 568,000 | 10,473,440 | 18.439 | 9.628 | 9.607 | 9.628 | 9.576 | 9.649 | 1,089,067 | 9.6169 | -0.11% |
| 2010-07-20 | 0 | 18.48 | 18.36 | 18.50 | 18.36 | 18.66 | 518,000 | 9,569,276 | 18.474 | 9.638 | 9.576 | 9.649 | 9.576 | 9.732 | 993,198 | 9.6348 | 0.43% |
| 2010-07-19 | 0 | 18.40 | 18.38 | 18.42 | 18.38 | 18.90 | 1,206,000 | 22,477,082 | 18.638 | 9.596 | 9.586 | 9.607 | 9.586 | 9.857 | 2,312,349 | 9.7205 | -2.54% |
| 2010-07-16 | 0 | 18.88 | 18.86 | 18.88 | 18.86 | 19.00 | 690,000 | 13,063,780 | 18.933 | 9.847 | 9.836 | 9.847 | 9.836 | 9.909 | 1,322,986 | 9.8745 | -0.63% |
| 2010-07-15 | 0 | 19.00 | 18.98 | 19.02 | 18.88 | 19.02 | 1,152,000 | 21,975,996 | 19.076 | 9.909 | 9.899 | 9.920 | 9.847 | 9.920 | 2,208,811 | 9.9492 | -0.63% |
| 2010-07-14 | 0 | 19.12 | 19.08 | 19.12 | 18.96 | 19.14 | 1,814,000 | 34,565,408 | 19.055 | 9.972 | 9.951 | 9.972 | 9.889 | 9.982 | 3,478,111 | 9.9380 | 0.63% |
| 2010-07-13 | 0 | 19.00 | 18.98 | 19.04 | 18.94 | 19.08 | 1,112,000 | 21,192,908 | 19.058 | 9.909 | 9.899 | 9.930 | 9.878 | 9.951 | 2,132,116 | 9.9398 | -0.52% |
| 2010-07-12 | 0 | 19.10 | 19.08 | 19.12 | 18.88 | 19.14 | 416,000 | 7,932,650 | 19.069 | 9.962 | 9.951 | 9.972 | 9.847 | 9.982 | 797,626 | 9.9453 | 0.53% |
| 2010-07-09 | 0 | 19.00 | 18.94 | 19.00 | 18.84 | 19.00 | 326,600 | 6,190,380 | 18.954 | 9.909 | 9.878 | 9.909 | 9.826 | 9.909 | 626,213 | 9.8854 | 0.00% |
| 2010-07-08 | 0 | 19.00 | 18.98 | 19.02 | 18.80 | 19.02 | 215,343 | 4,088,797 | 18.987 | 9.909 | 9.899 | 9.920 | 9.805 | 9.920 | 412,892 | 9.9028 | 1.06% |
| 2010-07-07 | 0 | 18.80 | 18.74 | 18.84 | 18.76 | 18.94 | 152,000 | 2,862,760 | 18.834 | 9.805 | 9.774 | 9.826 | 9.784 | 9.878 | 291,440 | 9.8228 | 0.00% |
| 2010-07-06 | 0 | 18.80 | 18.74 | 18.80 | 18.62 | 19.00 | 534,204 | 10,052,956 | 18.819 | 9.805 | 9.774 | 9.805 | 9.711 | 9.909 | 1,024,267 | 9.8148 | -1.36% |
| 2010-07-05 | 0 | 19.06 | 19.00 | 19.06 | 18.80 | 19.08 | 414,000 | 7,839,320 | 18.936 | 9.941 | 9.909 | 9.941 | 9.805 | 9.951 | 793,792 | 9.8758 | 0.53% |
| 2010-07-02 | 0 | 18.96 | 18.94 | 19.00 | 18.96 | 20.05 | 1,037,100 | 20,001,902 | 19.286 | 9.889 | 9.878 | 9.909 | 9.889 | 10.46 | 1,988,505 | 10.059 | -5.20% |
| 2010-06-30 | 0 | 20.00 | 19.98 | 20.00 | 19.20 | 20.00 | 395,019 | 7,733,494 | 19.578 | 10.43 | 10.42 | 10.43 | 10.01 | 10.43 | 757,398 | 10.211 | 1.42% |
| 2010-06-29 | 0 | 19.72 | 19.72 | 19.78 | 19.52 | 20.25 | 211,000 | 4,174,740 | 19.785 | 10.28 | 10.28 | 10.32 | 10.18 | 10.56 | 404,565 | 10.319 | -1.65% |
| 2010-06-28 | 0 | 20.05 | 20.00 | 20.10 | 19.80 | 20.20 | 292,000 | 5,844,600 | 20.016 | 10.46 | 10.43 | 10.48 | 10.33 | 10.54 | 559,872 | 10.439 | 1.16% |
| 2010-06-25 | 0 | 19.82 | 19.78 | 19.86 | 19.72 | 19.88 | 144,000 | 2,846,400 | 19.767 | 10.34 | 10.32 | 10.36 | 10.28 | 10.37 | 276,101 | 10.309 | -0.30% |
| 2010-06-24 | 0 | 19.88 | 19.86 | 19.90 | 19.88 | 20.05 | 122,000 | 2,436,120 | 19.968 | 10.37 | 10.36 | 10.38 | 10.37 | 10.46 | 233,919 | 10.414 | -0.85% |
| 2010-06-23 | 0 | 20.05 | 19.90 | 20.00 | 20.00 | 20.25 | 481,000 | 9,673,100 | 20.110 | 10.46 | 10.38 | 10.43 | 10.43 | 10.56 | 922,255 | 10.489 | -1.96% |
| 2010-06-22 | 0 | 20.45 | 20.30 | 20.45 | 20.00 | 20.50 | 282,000 | 5,719,600 | 20.282 | 10.67 | 10.59 | 10.67 | 10.43 | 10.69 | 540,699 | 10.578 | 1.49% |
| 2010-06-21 | 0 | 20.15 | 20.00 | 20.15 | 19.90 | 20.50 | 414,000 | 8,291,970 | 20.029 | 10.51 | 10.43 | 10.51 | 10.38 | 10.69 | 793,792 | 10.446 | -0.74% |
| 2010-06-18 | 0 | 20.30 | 19.98 | 20.30 | 19.98 | 20.50 | 374,000 | 7,571,870 | 20.246 | 10.59 | 10.42 | 10.59 | 10.42 | 10.69 | 717,097 | 10.559 | -1.46% |
| 2010-06-17 | 0 | 20.60 | 20.50 | 20.60 | 19.26 | 21.35 | 1,239,400 | 24,715,220 | 19.941 | 10.74 | 10.69 | 10.74 | 10.05 | 11.14 | 2,376,389 | 10.400 | 6.63% |
| 2010-06-15 | 0 | 19.32 | 19.30 | 19.50 | 18.96 | 19.72 | 758,000 | 14,560,800 | 19.209 | 10.08 | 10.07 | 10.17 | 9.889 | 10.28 | 1,453,367 | 10.019 | 1.58% |
| 2010-06-14 | 0 | 19.02 | 18.98 | 19.02 | 19.00 | 19.20 | 224,000 | 4,275,280 | 19.086 | 9.920 | 9.899 | 9.920 | 9.909 | 10.01 | 429,491 | 9.9543 | 0.42% |
| 2010-06-11 | 0 | 18.94 | 18.84 | 18.96 | 18.86 | 19.00 | 265,000 | 5,028,340 | 18.975 | 9.878 | 9.826 | 9.889 | 9.836 | 9.909 | 508,103 | 9.8963 | 0.00% |
| 2010-06-10 | 0 | 18.94 | 18.88 | 18.94 | 18.66 | 19.02 | 623,000 | 11,764,860 | 18.884 | 9.878 | 9.847 | 9.878 | 9.732 | 9.920 | 1,194,522 | 9.8490 | 1.61% |
| 2010-06-09 | 0 | 18.64 | 18.50 | 18.68 | 18.38 | 18.68 | 146,000 | 2,702,280 | 18.509 | 9.722 | 9.649 | 9.743 | 9.586 | 9.743 | 279,936 | 9.6532 | -0.21% |
| 2010-06-08 | 0 | 18.68 | 18.54 | 18.70 | 18.44 | 18.70 | 296,000 | 5,486,050 | 18.534 | 9.743 | 9.669 | 9.753 | 9.617 | 9.753 | 567,542 | 9.6663 | 1.30% |
| 2010-06-07 | 0 | 18.44 | 18.36 | 18.44 | 18.04 | 18.44 | 128,000 | 2,349,560 | 18.356 | 9.617 | 9.576 | 9.617 | 9.409 | 9.617 | 245,423 | 9.5735 | -0.86% |
| 2010-06-04 | 0 | 18.60 | 18.60 | 18.66 | 18.56 | 18.72 | 280,000 | 5,217,680 | 18.635 | 9.701 | 9.701 | 9.732 | 9.680 | 9.763 | 536,864 | 9.7188 | 0.76% |
| 2010-06-03 | 0 | 18.46 | 18.18 | 18.46 | 18.30 | 18.56 | 78,208 | 1,444,016 | 18.464 | 9.628 | 9.482 | 9.628 | 9.544 | 9.680 | 149,954 | 9.6297 | 0.87% |
| 2010-06-02 | 0 | 18.30 | 18.10 | 18.30 | 18.00 | 18.30 | 154,000 | 2,809,760 | 18.245 | 9.544 | 9.440 | 9.544 | 9.388 | 9.544 | 295,275 | 9.5157 | 1.22% |
| 2010-06-01 | 0 | 18.08 | 17.74 | 18.10 | 17.70 | 18.30 | 224,000 | 4,029,320 | 17.988 | 9.430 | 9.252 | 9.440 | 9.231 | 9.544 | 429,491 | 9.3816 | -0.77% |
| 2010-05-31 | 0 | 18.22 | 17.82 | 18.22 | 17.80 | 18.24 | 142,000 | 2,569,400 | 18.094 | 9.503 | 9.294 | 9.503 | 9.284 | 9.513 | 272,267 | 9.4371 | 1.56% |
| 2010-05-28 | 0 | 17.94 | 17.90 | 18.12 | 17.90 | 18.20 | 244,000 | 4,400,400 | 18.034 | 9.357 | 9.336 | 9.450 | 9.336 | 9.492 | 467,838 | 9.4058 | 0.00% |
| 2010-05-27 | 0 | 17.94 | 17.78 | 17.96 | 16.98 | 17.94 | 216,000 | 3,824,360 | 17.705 | 9.357 | 9.273 | 9.367 | 8.856 | 9.357 | 414,152 | 9.2342 | 3.70% |
| 2010-05-26 | 0 | 17.30 | 17.30 | 17.40 | 17.06 | 17.60 | 579,000 | 10,067,060 | 17.387 | 9.023 | 9.023 | 9.075 | 8.898 | 9.179 | 1,110,158 | 9.0681 | 1.53% |
| 2010-05-25 | 0 | 17.04 | 17.02 | 17.04 | 16.98 | 17.40 | 401,000 | 6,842,900 | 17.065 | 8.887 | 8.877 | 8.887 | 8.856 | 9.075 | 768,866 | 8.9000 | -2.41% |
| 2010-05-24 | 0 | 17.46 | 17.46 | 17.48 | 17.40 | 17.78 | 206,000 | 3,610,040 | 17.524 | 9.106 | 9.106 | 9.117 | 9.075 | 9.273 | 394,978 | 9.1398 | 0.81% |
| 2010-05-20 | 0 | 17.32 | 17.32 | 17.34 | 17.24 | 17.80 | 432,000 | 7,517,320 | 17.401 | 9.033 | 9.033 | 9.044 | 8.991 | 9.284 | 828,304 | 9.0756 | -1.70% |
| 2010-05-19 | 0 | 17.62 | 17.62 | 17.68 | 17.60 | 18.02 | 384,000 | 6,837,160 | 17.805 | 9.190 | 9.190 | 9.221 | 9.179 | 9.398 | 736,270 | 9.2862 | -3.29% |
| 2010-05-18 | 0 | 18.22 | 18.20 | 18.22 | 18.10 | 18.34 | 146,200 | 2,663,780 | 18.220 | 9.503 | 9.492 | 9.503 | 9.440 | 9.565 | 280,320 | 9.5027 | 0.66% |
| 2010-05-17 | 0 | 18.10 | 18.08 | 18.20 | 18.04 | 18.60 | 300,000 | 5,459,360 | 18.198 | 9.440 | 9.430 | 9.492 | 9.409 | 9.701 | 575,211 | 9.4911 | -2.79% |
| 2010-05-14 | 0 | 18.62 | 18.56 | 18.62 | 18.58 | 18.70 | 80,000 | 1,492,320 | 18.654 | 9.711 | 9.680 | 9.711 | 9.690 | 9.753 | 153,390 | 9.7289 | -0.43% |
| 2010-05-13 | 0 | 18.70 | 18.60 | 18.72 | 18.34 | 18.78 | 348,000 | 6,475,711 | 18.608 | 9.753 | 9.701 | 9.763 | 9.565 | 9.795 | 667,245 | 9.7051 | 0.65% |
| 2010-05-12 | 0 | 18.58 | 18.52 | 18.58 | 18.24 | 18.80 | 173,000 | 3,204,872 | 18.525 | 9.690 | 9.659 | 9.690 | 9.513 | 9.805 | 331,705 | 9.6618 | 2.54% |
| 2010-05-11 | 0 | 18.12 | 18.12 | 18.20 | 18.10 | 18.54 | 592,000 | 10,834,880 | 18.302 | 9.450 | 9.450 | 9.492 | 9.440 | 9.669 | 1,135,084 | 9.5454 | -2.05% |
| 2010-05-10 | 0 | 18.50 | 18.48 | 18.50 | 18.44 | 19.00 | 299,200 | 5,557,456 | 18.574 | 9.649 | 9.638 | 9.649 | 9.617 | 9.909 | 573,677 | 9.6874 | -0.32% |
| 2010-05-07 | 0 | 18.56 | 18.50 | 18.56 | 18.50 | 18.70 | 248,000 | 4,600,800 | 18.552 | 9.680 | 9.649 | 9.680 | 9.649 | 9.753 | 475,508 | 9.6755 | -0.75% |
| 2010-05-06 | 0 | 18.70 | 18.68 | 18.72 | 18.60 | 19.08 | 508,117 | 9,555,683 | 18.806 | 9.753 | 9.743 | 9.763 | 9.701 | 9.951 | 974,249 | 9.8083 | -1.89% |
| 2010-05-05 | 0 | 19.06 | 18.94 | 19.08 | 18.60 | 19.10 | 150,262 | 2,847,206 | 18.948 | 9.941 | 9.878 | 9.951 | 9.701 | 9.962 | 288,108 | 9.8824 | 0.11% |
| 2010-05-04 | 0 | 19.04 | 19.02 | 19.04 | 19.02 | 19.10 | 122,000 | 2,324,760 | 19.055 | 9.930 | 9.920 | 9.930 | 9.920 | 9.962 | 233,919 | 9.9383 | -0.10% |
| 2010-05-03 | 0 | 19.06 | 19.00 | 19.08 | 18.88 | 19.10 | 518,000 | 9,782,920 | 18.886 | 9.941 | 9.909 | 9.951 | 9.847 | 9.962 | 993,198 | 9.8499 | 1.49% |
| 2010-04-30 | 0 | 18.78 | 18.78 | 18.98 | 18.70 | 18.90 | 388,400 | 7,301,040 | 18.798 | 9.795 | 9.795 | 9.899 | 9.753 | 9.857 | 744,707 | 9.8039 | -0.11% |
| 2010-04-29 | 0 | 18.80 | 18.80 | 18.84 | 18.64 | 18.98 | 314,000 | 5,914,560 | 18.836 | 9.805 | 9.805 | 9.826 | 9.722 | 9.899 | 602,054 | 9.8240 | -0.53% |
| 2010-04-28 | 0 | 18.90 | 18.80 | 18.90 | 18.68 | 18.90 | 1,906,000 | 35,845,960 | 18.807 | 9.857 | 9.805 | 9.857 | 9.743 | 9.857 | 3,654,509 | 9.8087 | 0.53% |
| 2010-04-27 | 0 | 18.80 | 18.78 | 18.80 | 18.80 | 19.00 | 106,000 | 2,003,520 | 18.901 | 9.805 | 9.795 | 9.805 | 9.805 | 9.909 | 203,241 | 9.8578 | -0.53% |
| 2010-04-26 | 0 | 18.90 | 18.88 | 18.90 | 18.86 | 19.02 | 1,152,000 | 21,714,080 | 18.849 | 9.857 | 9.847 | 9.857 | 9.836 | 9.920 | 2,208,811 | 9.8307 | 0.75% |
| 2010-04-23 | 0 | 18.76 | 18.74 | 18.80 | 18.70 | 19.08 | 263,300 | 4,952,114 | 18.808 | 9.784 | 9.774 | 9.805 | 9.753 | 9.951 | 504,844 | 9.8092 | 0.54% |
| 2010-04-22 | 0 | 18.66 | 18.64 | 18.66 | 18.54 | 19.10 | 1,018,000 | 19,037,360 | 18.701 | 9.732 | 9.722 | 9.732 | 9.669 | 9.962 | 1,951,883 | 9.7533 | 0.32% |
| 2010-04-21 | 0 | 18.60 | 18.60 | 18.64 | 18.60 | 18.74 | 166,000 | 3,099,800 | 18.673 | 9.701 | 9.701 | 9.722 | 9.701 | 9.774 | 318,284 | 9.7391 | -0.53% |
| 2010-04-20 | 0 | 18.70 | 18.68 | 18.84 | 18.60 | 19.08 | 294,000 | 5,521,520 | 18.781 | 9.753 | 9.743 | 9.826 | 9.701 | 9.951 | 563,707 | 9.7950 | 0.00% |
| 2010-04-19 | 0 | 18.70 | 18.68 | 18.74 | 18.68 | 18.88 | 412,000 | 7,731,548 | 18.766 | 9.753 | 9.743 | 9.774 | 9.743 | 9.847 | 789,957 | 9.7873 | -0.95% |
| 2010-04-16 | 0 | 18.88 | 18.74 | 18.88 | 18.70 | 18.90 | 416,100 | 7,851,016 | 18.868 | 9.847 | 9.774 | 9.847 | 9.753 | 9.857 | 797,818 | 9.8406 | -0.32% |
| 2010-04-15 | 0 | 18.94 | 18.86 | 18.94 | 18.78 | 19.02 | 364,400 | 6,912,952 | 18.971 | 9.878 | 9.836 | 9.878 | 9.795 | 9.920 | 698,690 | 9.8942 | 0.21% |
| 2010-04-14 | 0 | 18.90 | 18.88 | 19.02 | 18.60 | 19.00 | 488,500 | 9,209,670 | 18.853 | 9.857 | 9.847 | 9.920 | 9.701 | 9.909 | 936,636 | 9.8327 | 0.53% |
| 2010-04-13 | 0 | 18.80 | 18.72 | 18.80 | 18.72 | 18.88 | 376,000 | 7,053,280 | 18.759 | 9.805 | 9.763 | 9.805 | 9.763 | 9.847 | 720,931 | 9.7836 | 0.43% |
| 2010-04-12 | 0 | 18.72 | 18.72 | 18.80 | 18.60 | 18.78 | 1,316,000 | 24,503,860 | 18.620 | 9.763 | 9.763 | 9.805 | 9.701 | 9.795 | 2,523,260 | 9.7112 | 0.43% |
| 2010-04-09 | 0 | 18.64 | 18.64 | 18.66 | 18.52 | 18.80 | 1,388,000 | 25,907,614 | 18.665 | 9.722 | 9.722 | 9.732 | 9.659 | 9.805 | 2,661,311 | 9.7349 | -0.21% |
| 2010-04-08 | 0 | 18.68 | 18.68 | 18.70 | 18.64 | 19.10 | 310,540 | 5,847,377 | 18.830 | 9.743 | 9.743 | 9.753 | 9.722 | 9.962 | 595,420 | 9.8206 | -2.10% |
| 2010-04-07 | 0 | 19.08 | 18.96 | 19.08 | 18.48 | 19.10 | 1,161,065 | 21,810,875 | 18.785 | 9.951 | 9.889 | 9.951 | 9.638 | 9.962 | 2,226,192 | 9.7974 | 3.58% |
| 2010-04-01 | 0 | 18.42 | 18.32 | 18.46 | 18.18 | 18.52 | 404,000 | 7,439,960 | 18.416 | 9.607 | 9.555 | 9.628 | 9.482 | 9.659 | 774,618 | 9.6047 | 0.77% |
| 2010-03-31 | 0 | 18.28 | 18.22 | 18.34 | 18.18 | 18.92 | 824,300 | 15,359,060 | 18.633 | 9.534 | 9.503 | 9.565 | 9.482 | 9.868 | 1,580,489 | 9.7179 | -2.77% |
| 2010-03-30 | 0 | 18.80 | 18.74 | 18.90 | 18.78 | 18.90 | 748,000 | 14,106,108 | 18.858 | 9.805 | 9.774 | 9.857 | 9.795 | 9.857 | 1,434,193 | 9.8356 | -0.32% |
| 2010-03-29 | 0 | 18.86 | 18.86 | 19.02 | 18.60 | 19.08 | 1,042,000 | 19,744,196 | 18.948 | 9.836 | 9.836 | 9.920 | 9.701 | 9.951 | 1,997,900 | 9.8825 | -0.84% |
| 2010-03-26 | 0 | 19.02 | 18.96 | 19.02 | 18.46 | 19.06 | 1,053,400 | 19,744,800 | 18.744 | 9.920 | 9.889 | 9.920 | 9.628 | 9.941 | 2,019,758 | 9.7758 | 2.26% |
| 2010-03-25 | 0 | 18.60 | 18.58 | 18.60 | 18.50 | 18.92 | 971,000 | 18,261,470 | 18.807 | 9.701 | 9.690 | 9.701 | 9.649 | 9.868 | 1,861,767 | 9.8087 | -1.90% |
| 2010-03-24 | 0 | 18.96 | 18.86 | 18.98 | 18.46 | 19.06 | 396,000 | 7,490,860 | 18.916 | 9.889 | 9.836 | 9.899 | 9.628 | 9.941 | 759,279 | 9.8658 | -0.63% |
| 2010-03-23 | 0 | 19.08 | 19.04 | 19.08 | 18.64 | 19.08 | 1,014,000 | 19,236,680 | 18.971 | 9.951 | 9.930 | 9.951 | 9.722 | 9.951 | 1,944,214 | 9.8943 | 2.36% |
| 2010-03-22 | 0 | 18.64 | 18.64 | 18.68 | 18.42 | 18.66 | 240,000 | 4,468,520 | 18.619 | 9.722 | 9.722 | 9.743 | 9.607 | 9.732 | 460,169 | 9.7106 | 0.11% |
| 2010-03-19 | 0 | 18.62 | 18.62 | 18.68 | 18.32 | 18.68 | 754,000 | 14,034,560 | 18.613 | 9.711 | 9.711 | 9.743 | 9.555 | 9.743 | 1,445,698 | 9.7078 | 1.75% |
| 2010-03-18 | 0 | 18.30 | 18.30 | 18.34 | 18.12 | 18.40 | 366,000 | 6,699,560 | 18.305 | 9.544 | 9.544 | 9.565 | 9.450 | 9.596 | 701,758 | 9.5468 | -0.22% |
| 2010-03-17 | 0 | 18.34 | 18.34 | 18.44 | 18.00 | 18.46 | 286,000 | 5,235,280 | 18.305 | 9.565 | 9.565 | 9.617 | 9.388 | 9.628 | 548,368 | 9.5470 | 1.78% |
| 2010-03-16 | 0 | 18.02 | 18.02 | 18.06 | 18.00 | 18.18 | 114,100 | 2,059,450 | 18.050 | 9.398 | 9.398 | 9.419 | 9.388 | 9.482 | 218,772 | 9.4137 | -0.55% |
| 2010-03-15 | 0 | 18.12 | 18.10 | 18.18 | 18.00 | 18.20 | 184,000 | 3,332,880 | 18.113 | 9.450 | 9.440 | 9.482 | 9.388 | 9.492 | 352,796 | 9.4470 | -0.44% |
| 2010-03-12 | 0 | 18.20 | 18.18 | 18.30 | 18.18 | 18.40 | 158,000 | 2,886,840 | 18.271 | 9.492 | 9.482 | 9.544 | 9.482 | 9.596 | 302,945 | 9.5293 | -1.52% |
| 2010-03-11 | 0 | 18.48 | 18.36 | 18.48 | 18.06 | 18.48 | 648,000 | 11,871,120 | 18.320 | 9.638 | 9.576 | 9.638 | 9.419 | 9.638 | 1,242,456 | 9.5546 | 2.33% |
| 2010-03-10 | 0 | 18.06 | 18.00 | 18.06 | 18.00 | 18.10 | 236,000 | 4,255,320 | 18.031 | 9.419 | 9.388 | 9.419 | 9.388 | 9.440 | 452,500 | 9.4040 | -0.44% |
| 2010-03-09 | 0 | 18.14 | 18.08 | 18.14 | 17.80 | 18.14 | 658,000 | 11,840,520 | 17.995 | 9.461 | 9.430 | 9.461 | 9.284 | 9.461 | 1,261,630 | 9.3851 | 1.91% |
| 2010-03-08 | 0 | 17.80 | 17.80 | 17.82 | 17.72 | 17.88 | 408,000 | 7,267,200 | 17.812 | 9.284 | 9.284 | 9.294 | 9.242 | 9.325 | 782,287 | 9.2897 | 0.45% |
| 2010-03-05 | 0 | 17.72 | 17.64 | 17.80 | 17.52 | 17.84 | 416,000 | 7,365,160 | 17.705 | 9.242 | 9.200 | 9.284 | 9.138 | 9.304 | 797,626 | 9.2338 | -0.34% |
| 2010-03-04 | 0 | 17.78 | 17.70 | 17.80 | 17.68 | 17.92 | 236,000 | 4,185,840 | 17.737 | 9.273 | 9.231 | 9.284 | 9.221 | 9.346 | 452,500 | 9.2505 | 0.23% |
| 2010-03-03 | 0 | 17.74 | 17.64 | 17.74 | 17.52 | 17.74 | 424,778 | 7,505,602 | 17.669 | 9.252 | 9.200 | 9.252 | 9.138 | 9.252 | 814,457 | 9.2155 | 1.03% |
| 2010-03-02 | 0 | 17.56 | 17.44 | 17.60 | 17.44 | 17.66 | 252,907 | 4,440,245 | 17.557 | 9.158 | 9.096 | 9.179 | 9.096 | 9.211 | 484,916 | 9.1567 | 0.11% |
| 2010-03-01 | 0 | 17.54 | 17.54 | 17.68 | 17.52 | 17.80 | 626,000 | 11,041,170 | 17.638 | 9.148 | 9.148 | 9.221 | 9.138 | 9.284 | 1,200,274 | 9.1989 | 0.23% |
| 2010-02-26 | 0 | 17.50 | 17.50 | 17.60 | 17.36 | 17.62 | 654,100 | 11,425,978 | 17.468 | 9.127 | 9.127 | 9.179 | 9.054 | 9.190 | 1,254,152 | 9.1105 | 0.23% |
| 2010-02-25 | 0 | 17.46 | 17.46 | 17.48 | 17.38 | 18.00 | 652,000 | 11,417,520 | 17.512 | 9.106 | 9.106 | 9.117 | 9.064 | 9.388 | 1,250,126 | 9.1331 | -2.89% |
| 2010-02-24 | 0 | 17.98 | 17.74 | 17.98 | 17.64 | 17.98 | 342,000 | 6,094,560 | 17.820 | 9.377 | 9.252 | 9.377 | 9.200 | 9.377 | 655,741 | 9.2942 | 1.70% |
| 2010-02-23 | 0 | 17.68 | 17.68 | 17.74 | 17.54 | 17.84 | 500,000 | 8,842,080 | 17.684 | 9.221 | 9.221 | 9.252 | 9.148 | 9.304 | 958,685 | 9.2231 | -1.12% |
| 2010-02-22 | 0 | 17.88 | 17.86 | 17.88 | 17.70 | 17.98 | 266,000 | 4,734,200 | 17.798 | 9.325 | 9.315 | 9.325 | 9.231 | 9.377 | 510,021 | 9.2824 | 0.00% |
| 2010-02-19 | 0 | 17.88 | 17.82 | 17.92 | 17.50 | 17.90 | 622,000 | 10,982,360 | 17.657 | 9.325 | 9.294 | 9.346 | 9.127 | 9.336 | 1,192,605 | 9.2087 | 1.25% |
| 2010-02-18 | 0 | 17.66 | 17.62 | 17.66 | 17.54 | 17.66 | 268,000 | 4,726,120 | 17.635 | 9.211 | 9.190 | 9.211 | 9.148 | 9.211 | 513,855 | 9.1974 | 0.57% |
| 2010-02-17 | 0 | 17.56 | 17.54 | 17.56 | 17.50 | 17.64 | 410,000 | 7,197,720 | 17.555 | 9.158 | 9.148 | 9.158 | 9.127 | 9.200 | 786,122 | 9.1560 | 1.50% |
| 2010-02-12 | 0 | 17.30 | 17.24 | 17.30 | 17.20 | 17.38 | 212,000 | 3,665,960 | 17.292 | 9.023 | 8.991 | 9.023 | 8.971 | 9.064 | 406,483 | 9.0187 | 0.35% |
| 2010-02-11 | 0 | 17.24 | 17.20 | 17.26 | 17.14 | 17.40 | 136,000 | 2,359,600 | 17.350 | 8.991 | 8.971 | 9.002 | 8.939 | 9.075 | 260,762 | 9.0488 | 0.23% |
| 2010-02-10 | 0 | 17.20 | 17.14 | 17.20 | 17.10 | 17.26 | 124,000 | 2,129,040 | 17.170 | 8.971 | 8.939 | 8.971 | 8.918 | 9.002 | 237,754 | 8.9548 | 0.00% |
| 2010-02-09 | 0 | 17.20 | 17.02 | 17.22 | 16.76 | 17.22 | 918,000 | 15,633,960 | 17.030 | 8.971 | 8.877 | 8.981 | 8.741 | 8.981 | 1,760,146 | 8.8822 | 0.82% |
| 2010-02-08 | 0 | 17.06 | 17.04 | 17.10 | 16.64 | 17.40 | 708,000 | 12,076,400 | 17.057 | 8.898 | 8.887 | 8.918 | 8.679 | 9.075 | 1,357,499 | 8.8961 | 2.28% |
| 2010-02-05 | 0 | 16.68 | 16.60 | 16.70 | 16.56 | 16.90 | 662,000 | 11,046,560 | 16.687 | 8.699 | 8.658 | 8.710 | 8.637 | 8.814 | 1,269,299 | 8.7029 | -2.00% |
| 2010-02-04 | 0 | 17.02 | 17.00 | 17.02 | 16.94 | 17.18 | 524,000 | 8,916,200 | 17.016 | 8.877 | 8.866 | 8.877 | 8.835 | 8.960 | 1,004,702 | 8.8745 | -0.93% |
| 2010-02-03 | 0 | 17.18 | 17.16 | 17.20 | 17.14 | 17.42 | 1,462,000 | 25,250,224 | 17.271 | 8.960 | 8.950 | 8.971 | 8.939 | 9.085 | 2,803,196 | 9.0077 | -1.83% |
| 2010-02-02 | 0 | 17.50 | 17.44 | 17.52 | 17.34 | 17.58 | 670,100 | 11,693,826 | 17.451 | 9.127 | 9.096 | 9.138 | 9.044 | 9.169 | 1,284,830 | 9.1015 | 1.86% |
| 2010-02-01 | 0 | 17.18 | 17.10 | 17.18 | 17.00 | 17.26 | 408,400 | 6,993,040 | 17.123 | 8.960 | 8.918 | 8.960 | 8.866 | 9.002 | 783,054 | 8.9305 | 1.06% |
| 2010-01-29 | 0 | 17.00 | 16.90 | 17.04 | 16.76 | 17.28 | 686,000 | 11,659,680 | 16.997 | 8.866 | 8.814 | 8.887 | 8.741 | 9.012 | 1,315,316 | 8.8645 | -1.62% |
| 2010-01-28 | 0 | 17.28 | 17.20 | 17.32 | 17.06 | 17.32 | 190,000 | 3,276,280 | 17.244 | 9.012 | 8.971 | 9.033 | 8.898 | 9.033 | 364,300 | 8.9933 | -0.69% |
| 2010-01-27 | 0 | 17.40 | 17.40 | 17.48 | 17.18 | 17.62 | 564,000 | 9,808,720 | 17.391 | 9.075 | 9.075 | 9.117 | 8.960 | 9.190 | 1,081,397 | 9.0704 | 0.93% |
| 2010-01-26 | 0 | 17.24 | 17.24 | 17.26 | 17.20 | 17.66 | 704,860 | 12,176,912 | 17.276 | 8.991 | 8.991 | 9.002 | 8.971 | 9.211 | 1,351,478 | 9.0101 | -0.69% |
| 2010-01-25 | 0 | 17.36 | 17.36 | 17.40 | 17.28 | 17.52 | 972,000 | 16,920,738 | 17.408 | 9.054 | 9.054 | 9.075 | 9.012 | 9.138 | 1,863,684 | 9.0792 | -0.34% |
| 2010-01-22 | 0 | 17.42 | 17.42 | 17.44 | 17.20 | 17.66 | 750,000 | 13,086,990 | 17.449 | 9.085 | 9.085 | 9.096 | 8.971 | 9.211 | 1,438,028 | 9.1006 | -1.25% |
| 2010-01-21 | 0 | 17.64 | 17.64 | 17.66 | 17.60 | 17.78 | 298,100 | 5,261,242 | 17.649 | 9.200 | 9.200 | 9.211 | 9.179 | 9.273 | 571,568 | 9.2049 | -0.11% |
| 2010-01-20 | 0 | 17.66 | 17.64 | 17.66 | 17.64 | 18.00 | 352,000 | 6,257,840 | 17.778 | 9.211 | 9.200 | 9.211 | 9.200 | 9.388 | 674,915 | 9.2720 | -1.34% |
| 2010-01-19 | 0 | 17.90 | 17.86 | 17.92 | 17.74 | 18.00 | 354,000 | 6,327,200 | 17.873 | 9.336 | 9.315 | 9.346 | 9.252 | 9.388 | 678,749 | 9.3219 | 0.90% |
| 2010-01-18 | 0 | 17.74 | 17.72 | 17.78 | 17.70 | 18.12 | 734,000 | 13,075,680 | 17.814 | 9.252 | 9.242 | 9.273 | 9.231 | 9.450 | 1,407,350 | 9.2910 | -1.88% |
| 2010-01-15 | 0 | 18.08 | 17.98 | 18.12 | 17.86 | 18.36 | 828,000 | 14,967,360 | 18.077 | 9.430 | 9.377 | 9.450 | 9.315 | 9.576 | 1,587,583 | 9.4278 | -1.85% |
| 2010-01-14 | 0 | 18.42 | 18.34 | 18.50 | 18.20 | 18.50 | 1,298,550 | 23,711,578 | 18.260 | 9.607 | 9.565 | 9.649 | 9.492 | 9.649 | 2,489,802 | 9.5235 | 0.77% |
| 2010-01-13 | 0 | 18.28 | 18.24 | 18.30 | 18.02 | 18.30 | 105,000 | 1,912,640 | 18.216 | 9.534 | 9.513 | 9.544 | 9.398 | 9.544 | 201,324 | 9.5003 | 0.33% |
| 2010-01-12 | 0 | 18.22 | 18.14 | 18.26 | 18.02 | 18.26 | 990,000 | 18,013,200 | 18.195 | 9.503 | 9.461 | 9.523 | 9.398 | 9.523 | 1,898,197 | 9.4896 | 0.00% |
| 2010-01-11 | 0 | 18.22 | 18.20 | 18.22 | 18.00 | 18.30 | 300,500 | 5,472,300 | 18.211 | 9.503 | 9.492 | 9.503 | 9.388 | 9.544 | 576,170 | 9.4977 | 0.22% |
| 2010-01-08 | 0 | 18.18 | 18.12 | 18.20 | 18.00 | 18.58 | 306,000 | 5,563,360 | 18.181 | 9.482 | 9.450 | 9.492 | 9.388 | 9.690 | 586,715 | 9.4822 | 0.00% |
| 2010-01-07 | 0 | 18.18 | 18.18 | 18.20 | 18.02 | 19.06 | 760,000 | 13,951,965 | 18.358 | 9.482 | 9.482 | 9.492 | 9.398 | 9.941 | 1,457,202 | 9.5745 | -0.33% |
| 2010-01-06 | 0 | 18.24 | 18.10 | 18.24 | 17.90 | 18.26 | 362,000 | 6,542,720 | 18.074 | 9.513 | 9.440 | 9.513 | 9.336 | 9.523 | 694,088 | 9.4264 | 1.90% |
| 2010-01-05 | 0 | 17.90 | 17.90 | 17.96 | 17.68 | 17.94 | 452,000 | 8,044,790 | 17.798 | 9.336 | 9.336 | 9.367 | 9.221 | 9.357 | 866,652 | 9.2826 | 1.24% |
| 2010-01-04 | 0 | 17.68 | 17.68 | 17.70 | 17.64 | 17.90 | 154,000 | 2,729,040 | 17.721 | 9.221 | 9.221 | 9.231 | 9.200 | 9.336 | 295,275 | 9.2424 | -0.34% |
| 2009-12-31 | 0 | 17.74 | 17.74 | 17.88 | 17.70 | 17.88 | 58,000 | 1,030,480 | 17.767 | 9.252 | 9.252 | 9.325 | 9.231 | 9.325 | 111,208 | 9.2663 | -0.11% |
| 2009-12-30 | 0 | 17.76 | 17.74 | 17.76 | 17.76 | 18.04 | 174,000 | 3,106,160 | 17.851 | 9.263 | 9.252 | 9.263 | 9.263 | 9.409 | 333,623 | 9.3104 | -0.67% |
| 2009-12-29 | 0 | 17.88 | 17.80 | 17.98 | 17.82 | 18.08 | 537,141 | 9,648,254 | 17.962 | 9.325 | 9.284 | 9.377 | 9.294 | 9.430 | 1,029,898 | 9.3682 | -0.56% |
| 2009-12-28 | 0 | 17.98 | 17.88 | 17.98 | 17.78 | 18.18 | 188,000 | 3,369,280 | 17.922 | 9.377 | 9.325 | 9.377 | 9.273 | 9.482 | 360,466 | 9.3470 | 1.24% |
| 2009-12-24 | 0 | 17.76 | 17.74 | 17.78 | 17.70 | 18.00 | 346,000 | 6,172,320 | 17.839 | 9.263 | 9.252 | 9.273 | 9.231 | 9.388 | 663,410 | 9.3039 | -0.11% |
| 2009-12-23 | 0 | 17.78 | 17.64 | 17.80 | 17.50 | 18.00 | 266,000 | 4,708,348 | 17.701 | 9.273 | 9.200 | 9.284 | 9.127 | 9.388 | 510,021 | 9.2317 | 1.37% |
| 2009-12-22 | 0 | 17.54 | 17.54 | 17.72 | 17.30 | 18.18 | 358,000 | 6,328,920 | 17.679 | 9.148 | 9.148 | 9.242 | 9.023 | 9.482 | 686,419 | 9.2202 | -1.90% |
| 2009-12-21 | 0 | 17.88 | 17.84 | 17.92 | 17.70 | 18.10 | 226,000 | 4,035,400 | 17.856 | 9.325 | 9.304 | 9.346 | 9.231 | 9.440 | 433,326 | 9.3126 | -0.11% |
| 2009-12-18 | 0 | 17.90 | 17.88 | 18.00 | 17.70 | 18.06 | 170,000 | 3,035,720 | 17.857 | 9.336 | 9.325 | 9.388 | 9.231 | 9.419 | 325,953 | 9.3134 | -0.44% |
| 2009-12-17 | 0 | 17.98 | 17.94 | 17.98 | 17.90 | 18.86 | 446,700 | 8,068,088 | 18.062 | 9.377 | 9.357 | 9.377 | 9.336 | 9.836 | 856,490 | 9.4199 | 1.01% |
| 2009-12-16 | 0 | 17.80 | 17.80 | 17.82 | 17.80 | 18.40 | 588,400 | 10,707,030 | 18.197 | 9.284 | 9.284 | 9.294 | 9.284 | 9.596 | 1,128,181 | 9.4905 | -1.55% |
| 2009-12-15 | 0 | 18.08 | 18.08 | 18.20 | 18.06 | 18.42 | 288,000 | 5,259,828 | 18.263 | 9.430 | 9.430 | 9.492 | 9.419 | 9.607 | 552,203 | 9.5252 | -1.15% |
| 2009-12-14 | 0 | 18.46 | 18.42 | 18.48 | 18.30 | 18.48 | 291,300 | 5,368,784 | 18.430 | 9.539 | 9.518 | 9.549 | 9.456 | 9.549 | 563,721 | 9.5238 | 1.21% |
| 2009-12-11 | 0 | 18.24 | 18.24 | 18.34 | 18.22 | 18.60 | 502,000 | 9,213,388 | 18.353 | 9.425 | 9.425 | 9.477 | 9.415 | 9.611 | 971,466 | 9.4840 | -1.08% |
| 2009-12-10 | 0 | 18.44 | 18.32 | 18.44 | 18.34 | 18.66 | 407,000 | 7,510,280 | 18.453 | 9.529 | 9.467 | 9.529 | 9.477 | 9.642 | 787,623 | 9.5354 | 0.55% |
| 2009-12-09 | 0 | 18.34 | 18.22 | 18.38 | 18.20 | 18.60 | 711,000 | 13,085,460 | 18.404 | 9.477 | 9.415 | 9.498 | 9.405 | 9.611 | 1,375,922 | 9.5103 | -0.43% |
| 2009-12-08 | 0 | 18.42 | 18.38 | 18.50 | 18.36 | 18.60 | 292,000 | 5,403,760 | 18.506 | 9.518 | 9.498 | 9.560 | 9.487 | 9.611 | 565,076 | 9.5629 | 0.00% |
| 2009-12-07 | 0 | 18.42 | 18.40 | 18.46 | 18.18 | 18.54 | 609,000 | 11,241,900 | 18.460 | 9.518 | 9.508 | 9.539 | 9.394 | 9.580 | 1,178,532 | 9.5389 | 1.21% |
| 2009-12-04 | 0 | 18.20 | 18.20 | 18.24 | 18.18 | 18.28 | 527,000 | 9,597,620 | 18.212 | 9.405 | 9.405 | 9.425 | 9.394 | 9.446 | 1,019,846 | 9.4108 | 0.11% |
| 2009-12-03 | 0 | 18.18 | 18.18 | 18.20 | 18.10 | 18.22 | 312,000 | 5,669,760 | 18.172 | 9.394 | 9.394 | 9.405 | 9.353 | 9.415 | 603,780 | 9.3904 | 0.22% |
| 2009-12-02 | 0 | 18.14 | 18.06 | 18.10 | 18.10 | 18.22 | 270,913 | 4,920,004 | 18.161 | 9.374 | 9.332 | 9.353 | 9.353 | 9.415 | 524,269 | 9.3845 | 0.22% |
| 2009-12-01 | 0 | 18.10 | 18.02 | 18.10 | 17.90 | 18.20 | 814,000 | 14,732,560 | 18.099 | 9.353 | 9.312 | 9.353 | 9.250 | 9.405 | 1,575,246 | 9.3525 | 1.12% |
| 2009-11-30 | 0 | 17.90 | 17.90 | 17.92 | 17.66 | 17.96 | 818,000 | 14,566,360 | 17.807 | 9.250 | 9.250 | 9.260 | 9.126 | 9.281 | 1,582,987 | 9.2018 | 1.36% |
| 2009-11-27 | 0 | 17.66 | 17.60 | 17.76 | 17.30 | 17.74 | 948,000 | 16,626,800 | 17.539 | 9.126 | 9.095 | 9.177 | 8.940 | 9.167 | 1,834,562 | 9.0631 | 0.34% |
| 2009-11-26 | 0 | 17.60 | 17.56 | 17.60 | 17.50 | 17.68 | 326,000 | 5,736,760 | 17.597 | 9.095 | 9.074 | 9.095 | 9.043 | 9.136 | 630,873 | 9.0934 | 0.23% |
| 2009-11-25 | 0 | 17.56 | 17.54 | 17.60 | 17.56 | 17.84 | 612,000 | 10,842,880 | 17.717 | 9.074 | 9.064 | 9.095 | 9.074 | 9.219 | 1,184,338 | 9.1552 | -1.35% |
| 2009-11-24 | 0 | 17.80 | 17.74 | 17.80 | 17.78 | 17.88 | 272,000 | 4,844,880 | 17.812 | 9.198 | 9.167 | 9.198 | 9.188 | 9.239 | 526,372 | 9.2043 | 0.79% |
| 2009-11-23 | 0 | 17.66 | 17.64 | 17.66 | 17.42 | 17.70 | 1,532,660 | 26,851,778 | 17.520 | 9.126 | 9.115 | 9.126 | 9.002 | 9.146 | 2,965,992 | 9.0532 | 0.91% |
| 2009-11-20 | 0 | 17.50 | 17.40 | 17.50 | 17.40 | 17.72 | 162,400 | 2,843,904 | 17.512 | 9.043 | 8.991 | 9.043 | 8.991 | 9.157 | 314,275 | 9.0491 | -0.68% |
| 2009-11-19 | 0 | 17.62 | 17.50 | 17.62 | 17.60 | 17.72 | 81,600 | 1,442,082 | 17.673 | 9.105 | 9.043 | 9.105 | 9.095 | 9.157 | 157,912 | 9.1322 | -0.45% |
| 2009-11-18 | 0 | 17.70 | 17.66 | 17.72 | 17.58 | 17.76 | 656,000 | 11,621,120 | 17.715 | 9.146 | 9.126 | 9.157 | 9.084 | 9.177 | 1,269,486 | 9.1542 | 1.14% |
| 2009-11-17 | 0 | 17.50 | 17.48 | 17.64 | 17.38 | 17.66 | 1,138,000 | 19,804,980 | 17.403 | 9.043 | 9.033 | 9.115 | 8.981 | 9.126 | 2,202,249 | 8.9931 | 0.57% |
| 2009-11-16 | 0 | 17.40 | 17.34 | 17.40 | 17.14 | 17.46 | 377,000 | 6,528,100 | 17.316 | 8.991 | 8.960 | 8.991 | 8.857 | 9.022 | 729,567 | 8.9479 | 1.16% |
| 2009-11-13 | 0 | 17.20 | 17.18 | 17.24 | 17.16 | 17.34 | 99,000 | 1,705,100 | 17.223 | 8.888 | 8.878 | 8.909 | 8.867 | 8.960 | 191,584 | 8.9000 | -0.35% |
| 2009-11-12 | 0 | 17.26 | 17.22 | 17.26 | 17.20 | 17.36 | 990,000 | 17,037,200 | 17.209 | 8.919 | 8.898 | 8.919 | 8.888 | 8.971 | 1,915,840 | 8.8928 | 0.82% |
| 2009-11-11 | 0 | 17.12 | 17.12 | 17.14 | 17.06 | 17.18 | 101,760 | 1,742,736 | 17.126 | 8.847 | 8.847 | 8.857 | 8.816 | 8.878 | 196,925 | 8.8497 | -0.35% |
| 2009-11-10 | 0 | 17.18 | 17.16 | 17.18 | 17.16 | 17.38 | 372,000 | 6,403,760 | 17.214 | 8.878 | 8.867 | 8.878 | 8.867 | 8.981 | 719,891 | 8.8955 | -0.12% |
| 2009-11-09 | 0 | 17.20 | 17.18 | 17.26 | 17.02 | 17.40 | 300,100 | 5,165,132 | 17.211 | 8.888 | 8.878 | 8.919 | 8.795 | 8.991 | 580,751 | 8.8939 | -0.35% |
| 2009-11-06 | 0 | 17.26 | 17.22 | 17.30 | 16.80 | 17.38 | 262,000 | 4,516,600 | 17.239 | 8.919 | 8.898 | 8.940 | 8.681 | 8.981 | 507,020 | 8.9081 | 0.94% |
| 2009-11-05 | 0 | 17.10 | 16.98 | 17.10 | 16.90 | 17.10 | 256,000 | 4,353,960 | 17.008 | 8.836 | 8.774 | 8.836 | 8.733 | 8.836 | 495,409 | 8.7886 | -0.12% |
| 2009-11-04 | 0 | 17.12 | 17.10 | 17.20 | 17.00 | 17.28 | 376,000 | 6,445,160 | 17.141 | 8.847 | 8.836 | 8.888 | 8.785 | 8.929 | 727,632 | 8.8577 | 0.82% |
| 2009-11-03 | 0 | 16.98 | 16.98 | 17.00 | 16.80 | 17.00 | 276,000 | 4,640,084 | 16.812 | 8.774 | 8.774 | 8.785 | 8.681 | 8.785 | 534,113 | 8.6875 | 1.31% |
| 2009-11-02 | 0 | 16.76 | 16.70 | 16.76 | 16.56 | 16.82 | 1,076,000 | 18,147,110 | 16.865 | 8.661 | 8.630 | 8.661 | 8.557 | 8.692 | 2,082,267 | 8.7151 | -0.12% |
| 2009-10-30 | 0 | 16.78 | 16.80 | 16.88 | 16.76 | 17.40 | 991,165 | 16,830,045 | 16.980 | 8.671 | 8.681 | 8.723 | 8.661 | 8.991 | 1,918,095 | 8.7744 | 0.00% |
| 2009-10-29 | 0 | 16.78 | 16.80 | 16.86 | 16.50 | 17.36 | 1,103,794 | 18,676,488 | 16.920 | 8.671 | 8.681 | 8.712 | 8.526 | 8.971 | 2,136,054 | 8.7435 | -3.34% |
| 2009-10-28 | 0 | 17.36 | 17.22 | 17.38 | 17.22 | 17.40 | 507,856 | 8,791,017 | 17.310 | 8.971 | 8.898 | 8.981 | 8.898 | 8.991 | 982,799 | 8.9449 | -0.23% |
| 2009-10-27 | 0 | 17.40 | 17.36 | 17.42 | 17.36 | 17.80 | 1,036,400 | 18,257,586 | 17.616 | 8.991 | 8.971 | 9.002 | 8.971 | 9.198 | 2,005,633 | 9.1032 | -1.81% |
| 2009-10-23 | 0 | 17.72 | 17.68 | 17.72 | 17.58 | 17.88 | 1,022,000 | 18,050,400 | 17.662 | 9.157 | 9.136 | 9.157 | 9.084 | 9.239 | 1,977,766 | 9.1267 | 0.57% |
| 2009-10-22 | 0 | 17.62 | 17.58 | 17.66 | 17.58 | 17.78 | 214,000 | 3,779,480 | 17.661 | 9.105 | 9.084 | 9.126 | 9.084 | 9.188 | 414,131 | 9.1263 | -1.01% |
| 2009-10-21 | 0 | 17.80 | 17.76 | 17.80 | 17.68 | 17.90 | 678,000 | 12,102,892 | 17.851 | 9.198 | 9.177 | 9.198 | 9.136 | 9.250 | 1,312,060 | 9.2243 | -0.56% |
| 2009-10-20 | 0 | 17.90 | 17.86 | 17.90 | 17.82 | 18.00 | 209,500 | 3,753,260 | 17.915 | 9.250 | 9.229 | 9.250 | 9.208 | 9.301 | 405,423 | 9.2576 | -0.22% |
| 2009-10-19 | 0 | 17.94 | 17.86 | 17.94 | 17.68 | 17.96 | 109,000 | 1,943,920 | 17.834 | 9.270 | 9.229 | 9.270 | 9.136 | 9.281 | 210,936 | 9.2157 | 0.22% |
| 2009-10-16 | 0 | 17.90 | 17.84 | 17.90 | 17.80 | 18.20 | 2,528,000 | 45,602,120 | 18.039 | 9.250 | 9.219 | 9.250 | 9.198 | 9.405 | 4,892,166 | 9.3215 | -1.86% |
| 2009-10-15 | 0 | 18.24 | 18.18 | 18.24 | 18.00 | 18.26 | 2,375,000 | 42,453,720 | 17.875 | 9.425 | 9.394 | 9.425 | 9.301 | 9.436 | 4,596,081 | 9.2369 | 1.00% |
| 2009-10-14 | 0 | 18.06 | 18.06 | 18.10 | 17.68 | 18.10 | 2,001,000 | 35,917,760 | 17.950 | 9.332 | 9.332 | 9.353 | 9.136 | 9.353 | 3,872,320 | 9.2755 | 1.80% |
| 2009-10-13 | 0 | 17.74 | 17.62 | 17.84 | 17.66 | 17.96 | 132,783 | 2,369,943 | 17.848 | 9.167 | 9.105 | 9.219 | 9.126 | 9.281 | 256,961 | 9.2230 | 0.45% |
| 2009-10-12 | 0 | 17.66 | 17.66 | 17.70 | 17.66 | 18.00 | 1,312,000 | 23,207,680 | 17.689 | 9.126 | 9.126 | 9.146 | 9.126 | 9.301 | 2,538,972 | 9.1406 | -1.34% |
| 2009-10-09 | 0 | 17.90 | 17.80 | 17.90 | 17.58 | 17.90 | 226,000 | 3,997,560 | 17.688 | 9.250 | 9.198 | 9.250 | 9.084 | 9.250 | 437,353 | 9.1403 | 0.90% |
| 2009-10-08 | 0 | 17.74 | 17.70 | 17.76 | 17.50 | 17.76 | 372,000 | 6,568,400 | 17.657 | 9.167 | 9.146 | 9.177 | 9.043 | 9.177 | 719,891 | 9.1242 | 0.00% |
| 2009-10-07 | 0 | 17.74 | 17.70 | 17.78 | 17.60 | 17.78 | 416,000 | 7,361,118 | 17.695 | 9.167 | 9.146 | 9.188 | 9.095 | 9.188 | 805,040 | 9.1438 | 0.00% |
| 2009-10-06 | 0 | 17.74 | 17.74 | 17.76 | 17.52 | 17.90 | 508,000 | 8,991,160 | 17.699 | 9.167 | 9.167 | 9.177 | 9.053 | 9.250 | 983,078 | 9.1459 | -1.33% |
| 2009-10-05 | 0 | 17.98 | 17.90 | 17.96 | 17.20 | 18.00 | 1,419,090 | 24,927,228 | 17.566 | 9.291 | 9.250 | 9.281 | 8.888 | 9.301 | 2,746,212 | 9.0770 | 5.15% |
| 2009-10-02 | 0 | 17.10 | 17.10 | 17.14 | 16.74 | 17.16 | 573,000 | 9,753,900 | 17.023 | 8.836 | 8.836 | 8.857 | 8.650 | 8.867 | 1,108,865 | 8.7963 | 0.71% |
| 2009-09-30 | 0 | 16.98 | 16.98 | 17.18 | 16.86 | 17.18 | 933,093 | 15,817,865 | 16.952 | 8.774 | 8.774 | 8.878 | 8.712 | 8.878 | 1,805,714 | 8.7599 | 0.24% |
| 2009-09-29 | 0 | 16.94 | 16.90 | 16.94 | 16.80 | 17.10 | 680,000 | 11,542,560 | 16.974 | 8.754 | 8.733 | 8.754 | 8.681 | 8.836 | 1,315,931 | 8.7714 | -0.59% |
| 2009-09-28 | 0 | 17.04 | 17.04 | 17.12 | 17.00 | 17.16 | 343,000 | 5,869,580 | 17.112 | 8.805 | 8.805 | 8.847 | 8.785 | 8.867 | 663,771 | 8.8428 | -0.35% |
| 2009-09-25 | 0 | 17.10 | 17.04 | 17.12 | 16.98 | 17.30 | 958,000 | 16,366,560 | 17.084 | 8.836 | 8.805 | 8.847 | 8.774 | 8.940 | 1,853,914 | 8.8281 | -1.16% |
| 2009-09-24 | 0 | 17.30 | 17.24 | 17.32 | 16.60 | 17.32 | 1,561,000 | 26,704,320 | 17.107 | 8.940 | 8.909 | 8.950 | 8.578 | 8.950 | 3,020,835 | 8.8400 | 2.98% |
| 2009-09-23 | 0 | 16.80 | 16.78 | 16.84 | 16.46 | 16.82 | 1,263,517 | 21,052,462 | 16.662 | 8.681 | 8.671 | 8.702 | 8.506 | 8.692 | 2,445,148 | 8.6099 | 2.07% |
| 2009-09-22 | 0 | 16.46 | 16.42 | 16.46 | 16.40 | 16.48 | 294,000 | 4,829,520 | 16.427 | 8.506 | 8.485 | 8.506 | 8.475 | 8.516 | 568,947 | 8.4885 | 0.37% |
| 2009-09-21 | 0 | 16.40 | 16.38 | 16.40 | 16.20 | 16.40 | 287,901 | 4,710,629 | 16.362 | 8.475 | 8.464 | 8.475 | 8.371 | 8.475 | 557,144 | 8.4550 | 1.23% |
| 2009-09-18 | 0 | 16.20 | 16.20 | 16.26 | 16.00 | 16.36 | 719,200 | 11,682,804 | 16.244 | 8.371 | 8.371 | 8.402 | 8.268 | 8.454 | 1,391,790 | 8.3941 | -0.25% |
| 2009-09-17 | 0 | 16.24 | 16.18 | 16.24 | 16.02 | 16.24 | 760,000 | 12,302,360 | 16.187 | 8.392 | 8.361 | 8.392 | 8.278 | 8.392 | 1,470,746 | 8.3647 | 1.50% |
| 2009-09-16 | 0 | 16.00 | 15.98 | 16.04 | 15.98 | 16.20 | 572,850 | 9,191,906 | 16.046 | 8.268 | 8.258 | 8.289 | 8.258 | 8.371 | 1,108,575 | 8.2916 | -0.62% |
| 2009-09-15 | 0 | 16.10 | 16.04 | 16.10 | 16.02 | 16.18 | 164,000 | 2,643,880 | 16.121 | 8.320 | 8.289 | 8.320 | 8.278 | 8.361 | 317,372 | 8.3306 | -0.49% |
| 2009-09-14 | 0 | 16.18 | 16.12 | 16.20 | 16.10 | 16.26 | 158,000 | 2,556,400 | 16.180 | 8.361 | 8.330 | 8.371 | 8.320 | 8.402 | 305,760 | 8.3608 | -0.49% |
| 2009-09-11 | 0 | 16.26 | 16.20 | 16.26 | 16.10 | 16.26 | 224,500 | 3,634,590 | 16.190 | 8.402 | 8.371 | 8.402 | 8.320 | 8.402 | 434,451 | 8.3659 | 0.62% |
| 2009-09-10 | 0 | 16.16 | 16.04 | 16.16 | 15.98 | 16.18 | 330,000 | 5,302,440 | 16.068 | 8.351 | 8.289 | 8.351 | 8.258 | 8.361 | 638,613 | 8.3031 | 1.13% |
| 2009-09-09 | 0 | 15.98 | 15.98 | 16.06 | 15.88 | 16.30 | 721,000 | 11,543,280 | 16.010 | 8.258 | 8.258 | 8.299 | 8.206 | 8.423 | 1,395,274 | 8.2731 | -1.24% |
| 2009-09-08 | 0 | 16.56 | 16.54 | 16.56 | 16.48 | 16.66 | 572,000 | 9,462,480 | 16.543 | 8.361 | 8.351 | 8.361 | 8.321 | 8.411 | 1,132,927 | 8.3522 | 0.24% |
| 2009-09-07 | 0 | 16.52 | 16.52 | 16.56 | 16.50 | 16.56 | 414,600 | 6,860,964 | 16.548 | 8.341 | 8.341 | 8.361 | 8.331 | 8.361 | 821,174 | 8.3551 | -0.24% |
| 2009-09-04 | 0 | 16.56 | 16.54 | 16.56 | 16.52 | 16.60 | 614,000 | 10,169,940 | 16.563 | 8.361 | 8.351 | 8.361 | 8.341 | 8.381 | 1,216,114 | 8.3627 | 0.00% |
| 2009-09-03 | 0 | 16.56 | 16.54 | 16.56 | 16.54 | 16.68 | 390,000 | 6,462,400 | 16.570 | 8.361 | 8.351 | 8.361 | 8.351 | 8.422 | 772,450 | 8.3661 | 0.00% |
| 2009-09-02 | 0 | 16.56 | 16.50 | 16.56 | 16.50 | 16.64 | 276,000 | 4,570,160 | 16.559 | 8.361 | 8.331 | 8.361 | 8.331 | 8.401 | 546,657 | 8.3602 | 0.00% |
| 2009-09-01 | 0 | 16.56 | 16.52 | 16.56 | 16.50 | 16.58 | 156,140 | 2,582,460 | 16.539 | 8.361 | 8.341 | 8.361 | 8.331 | 8.371 | 309,257 | 8.3505 | 0.24% |
| 2009-08-31 | 0 | 16.52 | 16.48 | 16.52 | 16.44 | 16.68 | 176,000 | 2,906,280 | 16.513 | 8.341 | 8.321 | 8.341 | 8.300 | 8.422 | 348,593 | 8.3372 | -0.24% |
| 2009-08-28 | 0 | 16.56 | 16.42 | 16.56 | 16.50 | 16.88 | 444,000 | 7,397,320 | 16.661 | 8.361 | 8.290 | 8.361 | 8.331 | 8.522 | 879,405 | 8.4117 | -0.72% |
| 2009-08-27 | 0 | 16.68 | 16.66 | 16.70 | 16.64 | 16.90 | 106,000 | 1,768,280 | 16.682 | 8.422 | 8.411 | 8.432 | 8.401 | 8.533 | 209,948 | 8.4225 | -0.12% |
| 2009-08-26 | 0 | 16.70 | 16.66 | 16.74 | 16.60 | 16.78 | 122,000 | 2,038,680 | 16.710 | 8.432 | 8.411 | 8.452 | 8.381 | 8.472 | 241,638 | 8.4369 | -0.36% |
| 2009-08-25 | 0 | 16.76 | 16.64 | 16.78 | 16.50 | 16.90 | 234,000 | 3,921,920 | 16.760 | 8.462 | 8.401 | 8.472 | 8.331 | 8.533 | 463,470 | 8.4621 | 1.33% |
| 2009-08-24 | 0 | 16.54 | 16.54 | 16.66 | 16.54 | 16.80 | 194,000 | 3,239,680 | 16.699 | 8.351 | 8.351 | 8.411 | 8.351 | 8.482 | 384,244 | 8.4313 | -0.72% |
| 2009-08-21 | 0 | 16.66 | 16.54 | 16.66 | 16.56 | 16.70 | 440,000 | 7,312,620 | 16.620 | 8.411 | 8.351 | 8.411 | 8.361 | 8.432 | 871,482 | 8.3910 | 0.36% |
| 2009-08-20 | 0 | 16.60 | 16.50 | 16.64 | 16.42 | 16.68 | 766,000 | 12,671,860 | 16.543 | 8.381 | 8.331 | 8.401 | 8.290 | 8.422 | 1,517,172 | 8.3523 | 0.00% |
| 2009-08-19 | 0 | 16.60 | 16.56 | 16.60 | 16.28 | 16.60 | 458,000 | 7,560,720 | 16.508 | 8.381 | 8.361 | 8.381 | 8.220 | 8.381 | 907,134 | 8.3347 | 1.72% |
| 2009-08-18 | 0 | 16.32 | 16.26 | 16.32 | 16.12 | 16.38 | 534,000 | 8,659,960 | 16.217 | 8.240 | 8.209 | 8.240 | 8.139 | 8.270 | 1,057,663 | 8.1878 | -0.37% |
| 2009-08-17 | 0 | 16.38 | 16.38 | 16.42 | 16.30 | 16.50 | 345,000 | 5,664,420 | 16.419 | 8.270 | 8.270 | 8.290 | 8.230 | 8.331 | 683,321 | 8.2895 | -0.49% |
| 2009-08-14 | 0 | 16.46 | 16.40 | 16.46 | 16.38 | 16.60 | 324,000 | 5,329,390 | 16.449 | 8.310 | 8.280 | 8.310 | 8.270 | 8.381 | 641,728 | 8.3048 | -0.72% |
| 2009-08-13 | 0 | 16.58 | 16.48 | 16.58 | 16.44 | 16.66 | 302,000 | 5,005,120 | 16.573 | 8.371 | 8.321 | 8.371 | 8.300 | 8.411 | 598,154 | 8.3676 | 0.85% |
| 2009-08-12 | 0 | 16.44 | 16.42 | 16.44 | 16.40 | 16.52 | 200,000 | 3,285,160 | 16.426 | 8.300 | 8.290 | 8.300 | 8.280 | 8.341 | 396,128 | 8.2932 | -0.60% |
| 2009-08-11 | 0 | 16.54 | 16.54 | 16.60 | 16.42 | 16.72 | 276,000 | 4,569,560 | 16.556 | 8.351 | 8.351 | 8.381 | 8.290 | 8.442 | 546,657 | 8.3591 | -0.96% |
| 2009-08-10 | 0 | 16.70 | 16.52 | 16.70 | 16.48 | 16.70 | 220,000 | 3,656,000 | 16.618 | 8.432 | 8.341 | 8.432 | 8.321 | 8.432 | 435,741 | 8.3903 | 0.12% |
| 2009-08-07 | 0 | 16.68 | 16.68 | 16.70 | 16.48 | 16.70 | 890,000 | 14,784,920 | 16.612 | 8.422 | 8.422 | 8.432 | 8.321 | 8.432 | 1,762,771 | 8.3873 | 1.09% |
| 2009-08-06 | 0 | 16.50 | 16.48 | 16.50 | 16.28 | 16.50 | 1,008,226 | 16,569,217 | 16.434 | 8.331 | 8.321 | 8.331 | 8.220 | 8.331 | 1,996,934 | 8.2973 | 0.86% |
| 2009-08-05 | 0 | 16.36 | 16.30 | 16.36 | 16.06 | 16.36 | 1,089,156 | 17,667,144 | 16.221 | 8.260 | 8.230 | 8.260 | 8.108 | 8.260 | 2,157,228 | 8.1897 | 0.74% |
| 2009-08-04 | 0 | 16.24 | 16.20 | 16.30 | 16.20 | 16.32 | 266,000 | 4,330,320 | 16.279 | 8.199 | 8.179 | 8.230 | 8.179 | 8.240 | 526,851 | 8.2193 | 0.00% |
| 2009-08-03 | 0 | 16.24 | 16.22 | 16.30 | 16.18 | 16.40 | 550,000 | 8,962,200 | 16.295 | 8.199 | 8.189 | 8.230 | 8.169 | 8.280 | 1,089,353 | 8.2271 | -0.73% |
| 2009-07-31 | 0 | 16.36 | 16.36 | 16.68 | 16.18 | 16.68 | 568,000 | 9,349,360 | 16.460 | 8.260 | 8.260 | 8.422 | 8.169 | 8.422 | 1,125,004 | 8.3105 | 0.99% |
| 2009-07-30 | 0 | 16.20 | 16.18 | 16.20 | 16.10 | 16.26 | 469,263 | 7,602,056 | 16.200 | 8.179 | 8.169 | 8.179 | 8.129 | 8.209 | 929,442 | 8.1792 | 0.37% |
| 2009-07-29 | 0 | 16.14 | 16.14 | 16.18 | 16.08 | 16.40 | 874,000 | 14,180,960 | 16.225 | 8.149 | 8.149 | 8.169 | 8.119 | 8.280 | 1,731,081 | 8.1920 | -1.47% |
| 2009-07-28 | 0 | 16.38 | 16.36 | 16.38 | 16.30 | 16.68 | 452,000 | 7,470,720 | 16.528 | 8.270 | 8.260 | 8.270 | 8.230 | 8.422 | 895,250 | 8.3448 | -0.85% |
| 2009-07-27 | 0 | 16.52 | 16.50 | 16.52 | 16.02 | 16.60 | 436,000 | 7,178,160 | 16.464 | 8.341 | 8.331 | 8.341 | 8.088 | 8.381 | 863,560 | 8.3123 | 1.60% |
| 2009-07-24 | 0 | 16.26 | 16.12 | 16.26 | 16.10 | 16.48 | 1,196,000 | 19,467,520 | 16.277 | 8.209 | 8.139 | 8.209 | 8.129 | 8.321 | 2,368,847 | 8.2181 | 0.74% |
| 2009-07-23 | 0 | 16.14 | 16.12 | 16.14 | 16.06 | 16.20 | 495,000 | 7,993,380 | 16.148 | 8.149 | 8.139 | 8.149 | 8.108 | 8.179 | 980,418 | 8.1530 | -0.25% |
| 2009-07-22 | 0 | 16.18 | 16.16 | 16.20 | 16.12 | 16.28 | 312,000 | 5,049,960 | 16.186 | 8.169 | 8.159 | 8.179 | 8.139 | 8.220 | 617,960 | 8.1720 | -0.12% |
| 2009-07-21 | 0 | 16.20 | 16.18 | 16.20 | 16.10 | 16.28 | 296,000 | 4,791,400 | 16.187 | 8.179 | 8.169 | 8.179 | 8.129 | 8.220 | 586,270 | 8.1727 | -0.37% |
| 2009-07-20 | 0 | 16.26 | 16.26 | 16.30 | 16.00 | 16.34 | 326,000 | 5,277,640 | 16.189 | 8.209 | 8.209 | 8.230 | 8.078 | 8.250 | 645,689 | 8.1737 | 1.12% |
| 2009-07-17 | 0 | 16.08 | 16.08 | 16.16 | 16.00 | 16.20 | 388,000 | 6,231,120 | 16.060 | 8.119 | 8.119 | 8.159 | 8.078 | 8.179 | 768,489 | 8.1083 | 0.12% |
| 2009-07-16 | 0 | 16.06 | 16.04 | 16.06 | 16.00 | 16.32 | 655,000 | 10,541,860 | 16.094 | 8.108 | 8.098 | 8.108 | 8.078 | 8.240 | 1,297,320 | 8.1259 | -2.07% |
| 2009-07-15 | 0 | 16.40 | 16.32 | 16.40 | 16.28 | 16.42 | 686,000 | 11,243,280 | 16.390 | 8.280 | 8.240 | 8.280 | 8.220 | 8.290 | 1,358,720 | 8.2749 | -0.36% |
| 2009-07-14 | 0 | 16.46 | 16.40 | 16.46 | 15.84 | 16.58 | 2,520,000 | 41,284,880 | 16.383 | 8.310 | 8.280 | 8.310 | 7.997 | 8.371 | 4,991,217 | 8.2715 | 4.05% |
| 2009-07-13 | 0 | 15.82 | 15.82 | 15.86 | 15.78 | 16.20 | 448,000 | 7,124,280 | 15.902 | 7.987 | 7.987 | 8.008 | 7.967 | 8.179 | 887,327 | 8.0289 | -0.50% |
| 2009-07-10 | 0 | 15.90 | 15.90 | 15.94 | 15.90 | 16.08 | 766,920 | 12,248,656 | 15.971 | 8.028 | 8.028 | 8.048 | 8.028 | 8.119 | 1,518,994 | 8.0637 | -1.12% |
| 2009-07-09 | 0 | 16.08 | 16.04 | 16.14 | 15.64 | 16.22 | 1,812,100 | 29,002,850 | 16.005 | 8.119 | 8.098 | 8.149 | 7.896 | 8.189 | 3,589,121 | 8.0808 | 3.21% |
| 2009-07-08 | 0 | 15.58 | 15.54 | 15.58 | 15.52 | 15.80 | 1,291,000 | 20,234,360 | 15.673 | 7.866 | 7.846 | 7.866 | 7.836 | 7.977 | 2,557,008 | 7.9133 | 0.26% |
| 2009-07-07 | 0 | 15.54 | 15.52 | 15.60 | 15.50 | 15.60 | 303,623 | 4,717,289 | 15.537 | 7.846 | 7.836 | 7.876 | 7.826 | 7.876 | 601,368 | 7.8443 | 0.00% |
| 2009-07-06 | 0 | 15.54 | 15.54 | 15.64 | 15.50 | 15.70 | 374,000 | 5,838,840 | 15.612 | 7.846 | 7.846 | 7.896 | 7.826 | 7.927 | 740,760 | 7.8822 | 0.39% |
| 2009-07-03 | 0 | 15.48 | 15.44 | 15.48 | 15.24 | 15.50 | 124,000 | 1,912,960 | 15.427 | 7.816 | 7.795 | 7.816 | 7.694 | 7.826 | 245,600 | 7.7889 | 0.00% |
| 2009-07-02 | 0 | 15.48 | 15.42 | 15.48 | 15.40 | 15.56 | 316,000 | 4,884,480 | 15.457 | 7.816 | 7.785 | 7.816 | 7.775 | 7.856 | 625,883 | 7.8041 | 0.13% |
| 2009-06-30 | 0 | 15.46 | 15.30 | 15.56 | 15.22 | 15.78 | 438,200 | 6,792,760 | 15.502 | 7.806 | 7.725 | 7.856 | 7.684 | 7.967 | 867,917 | 7.8265 | -2.15% |
| 2009-06-29 | 0 | 15.80 | 15.72 | 15.78 | 15.32 | 15.80 | 831,000 | 13,057,980 | 15.714 | 7.977 | 7.937 | 7.967 | 7.735 | 7.977 | 1,645,913 | 7.9336 | 1.80% |
| 2009-06-26 | 0 | 15.52 | 15.40 | 15.52 | 15.32 | 15.52 | 686,000 | 10,591,280 | 15.439 | 7.836 | 7.775 | 7.836 | 7.735 | 7.836 | 1,358,720 | 7.7950 | 1.44% |
| 2009-06-25 | 0 | 15.30 | 15.20 | 15.30 | 14.96 | 15.30 | 702,360 | 10,663,356 | 15.182 | 7.725 | 7.674 | 7.725 | 7.553 | 7.725 | 1,391,124 | 7.6653 | 2.41% |
| 2009-06-24 | 0 | 14.94 | 14.94 | 14.96 | 14.72 | 15.02 | 540,740 | 8,073,224 | 14.930 | 7.543 | 7.543 | 7.553 | 7.432 | 7.583 | 1,071,012 | 7.5379 | 2.19% |
| 2009-06-23 | 0 | 14.62 | 14.66 | 14.70 | 14.60 | 15.00 | 1,457,780 | 21,614,028 | 14.827 | 7.381 | 7.402 | 7.422 | 7.371 | 7.573 | 2,887,340 | 7.4858 | -3.05% |
| 2009-06-22 | 0 | 15.08 | 15.06 | 15.08 | 14.96 | 15.10 | 558,056 | 8,383,006 | 15.022 | 7.614 | 7.604 | 7.614 | 7.553 | 7.624 | 1,105,309 | 7.5843 | 0.67% |
| 2009-06-19 | 0 | 14.98 | 14.98 | 15.00 | 14.88 | 15.08 | 1,218,571 | 18,150,977 | 14.895 | 7.563 | 7.563 | 7.573 | 7.513 | 7.614 | 2,413,553 | 7.5204 | 1.22% |
| 2009-06-18 | 0 | 14.80 | 14.78 | 14.88 | 14.72 | 14.90 | 708,000 | 10,492,320 | 14.820 | 7.472 | 7.462 | 7.513 | 7.432 | 7.523 | 1,402,294 | 7.4823 | -0.40% |
| 2009-06-17 | 0 | 14.86 | 14.86 | 14.88 | 14.86 | 14.98 | 866,000 | 12,904,720 | 14.902 | 7.503 | 7.503 | 7.513 | 7.503 | 7.563 | 1,715,236 | 7.5236 | -0.27% |
| 2009-06-16 | 0 | 14.90 | 14.90 | 14.94 | 14.90 | 15.16 | 756,600 | 11,374,016 | 15.033 | 7.523 | 7.523 | 7.543 | 7.523 | 7.654 | 1,498,554 | 7.5900 | -1.32% |
| 2009-06-15 | 0 | 15.10 | 15.08 | 15.10 | 15.00 | 15.18 | 663,000 | 10,015,980 | 15.107 | 7.624 | 7.614 | 7.624 | 7.573 | 7.664 | 1,313,165 | 7.6274 | 0.67% |
| 2009-06-12 | 0 | 15.00 | 14.98 | 15.00 | 15.00 | 15.10 | 894,000 | 13,437,640 | 15.031 | 7.573 | 7.563 | 7.573 | 7.573 | 7.624 | 1,770,694 | 7.5889 | 0.13% |
| 2009-06-11 | 0 | 14.98 | 14.98 | 15.00 | 14.94 | 15.10 | 776,000 | 11,645,880 | 15.008 | 7.563 | 7.563 | 7.573 | 7.543 | 7.624 | 1,536,978 | 7.5771 | -0.79% |
| 2009-06-10 | 0 | 15.10 | 15.08 | 15.10 | 15.06 | 15.30 | 1,090,000 | 16,472,210 | 15.112 | 7.624 | 7.614 | 7.624 | 7.604 | 7.725 | 2,158,899 | 7.6299 | -0.13% |
| 2009-06-09 | 0 | 15.12 | 15.12 | 15.16 | 14.84 | 15.60 | 752,000 | 11,435,480 | 15.207 | 7.634 | 7.634 | 7.654 | 7.493 | 7.876 | 1,489,443 | 7.6777 | -3.08% |
| 2009-06-08 | 0 | 15.60 | 15.56 | 15.60 | 15.48 | 15.68 | 477,000 | 7,422,920 | 15.562 | 7.876 | 7.856 | 7.876 | 7.816 | 7.917 | 944,766 | 7.8569 | 0.52% |
| 2009-06-05 | 0 | 15.52 | 15.48 | 15.52 | 15.44 | 15.72 | 658,000 | 10,237,460 | 15.558 | 7.836 | 7.816 | 7.836 | 7.795 | 7.937 | 1,303,262 | 7.8553 | 0.13% |
| 2009-06-04 | 0 | 15.50 | 15.48 | 15.56 | 15.40 | 15.72 | 666,000 | 10,333,520 | 15.516 | 7.826 | 7.816 | 7.856 | 7.775 | 7.937 | 1,319,107 | 7.8337 | -1.40% |
| 2009-06-03 | 0 | 15.72 | 15.62 | 15.74 | 15.42 | 15.78 | 1,146,124 | 17,980,832 | 15.688 | 7.937 | 7.886 | 7.947 | 7.785 | 7.967 | 2,270,061 | 7.9209 | 0.77% |
| 2009-06-02 | 0 | 15.60 | 15.54 | 15.60 | 15.46 | 15.88 | 1,343,000 | 20,985,006 | 15.625 | 7.876 | 7.846 | 7.876 | 7.806 | 8.018 | 2,660,002 | 7.8891 | -0.76% |
| 2009-06-01 | 0 | 15.72 | 15.72 | 15.78 | 15.60 | 16.12 | 1,508,005 | 23,892,158 | 15.844 | 7.937 | 7.937 | 7.967 | 7.876 | 8.139 | 2,986,818 | 7.9992 | 0.64% |
| 2009-05-29 | 0 | 15.62 | 15.62 | 15.74 | 15.52 | 15.84 | 1,594,000 | 25,050,640 | 15.716 | 7.886 | 7.886 | 7.947 | 7.836 | 7.997 | 3,157,143 | 7.9346 | -0.26% |
| 2009-05-27 | 0 | 15.66 | 15.64 | 15.66 | 15.64 | 16.00 | 1,279,000 | 20,204,720 | 15.797 | 7.907 | 7.896 | 7.907 | 7.896 | 8.078 | 2,533,241 | 7.9758 | -0.76% |
| 2009-05-26 | 0 | 15.78 | 15.72 | 15.78 | 15.62 | 15.78 | 414,000 | 6,505,960 | 15.715 | 7.967 | 7.937 | 7.967 | 7.886 | 7.967 | 819,986 | 7.9342 | 0.51% |
| 2009-05-25 | 0 | 15.70 | 15.70 | 15.72 | 15.52 | 15.80 | 717,000 | 11,235,340 | 15.670 | 7.927 | 7.927 | 7.937 | 7.836 | 7.977 | 1,420,120 | 7.9115 | 0.64% |
| 2009-05-22 | 0 | 15.60 | 15.60 | 15.64 | 15.60 | 15.76 | 334,000 | 5,240,960 | 15.691 | 7.876 | 7.876 | 7.896 | 7.876 | 7.957 | 661,534 | 7.9224 | -0.89% |
| 2009-05-21 | 0 | 15.74 | 15.70 | 15.74 | 15.64 | 15.88 | 850,000 | 13,288,674 | 15.634 | 7.947 | 7.927 | 7.947 | 7.896 | 8.018 | 1,683,545 | 7.8933 | 1.29% |
| 2009-05-20 | 0 | 15.54 | 15.44 | 15.54 | 15.36 | 15.60 | 432,000 | 6,676,200 | 15.454 | 7.846 | 7.795 | 7.846 | 7.755 | 7.876 | 855,637 | 7.8026 | 0.39% |
| 2009-05-19 | 0 | 15.48 | 15.48 | 15.54 | 15.46 | 15.80 | 1,357,000 | 21,153,160 | 15.588 | 7.816 | 7.816 | 7.846 | 7.806 | 7.977 | 2,687,731 | 7.8703 | -1.28% |
| 2009-05-18 | 0 | 15.68 | 15.66 | 15.68 | 15.52 | 15.80 | 466,000 | 7,311,640 | 15.690 | 7.917 | 7.907 | 7.917 | 7.836 | 7.977 | 922,979 | 7.9218 | -0.13% |
| 2009-05-15 | 0 | 15.70 | 15.66 | 15.74 | 15.30 | 15.78 | 1,006,000 | 15,701,311 | 15.608 | 7.927 | 7.907 | 7.947 | 7.725 | 7.967 | 1,992,526 | 7.8801 | 1.95% |
| 2009-05-14 | 0 | 15.40 | 15.40 | 15.42 | 15.20 | 15.46 | 1,042,652 | 16,037,618 | 15.382 | 7.775 | 7.775 | 7.785 | 7.674 | 7.806 | 2,065,120 | 7.7659 | 0.52% |
| 2009-05-13 | 0 | 15.32 | 15.30 | 15.32 | 14.96 | 15.42 | 1,856,000 | 28,195,400 | 15.191 | 7.735 | 7.725 | 7.735 | 7.553 | 7.785 | 3,676,071 | 7.6700 | 2.41% |
| 2009-05-12 | 0 | 14.96 | 14.96 | 15.00 | 14.80 | 15.12 | 638,000 | 9,550,800 | 14.970 | 7.553 | 7.553 | 7.573 | 7.472 | 7.634 | 1,263,649 | 7.5581 | 1.08% |
| 2009-05-11 | 0 | 14.80 | 14.80 | 14.88 | 14.76 | 14.94 | 2,610,900 | 38,192,760 | 14.628 | 7.472 | 7.472 | 7.513 | 7.452 | 7.543 | 5,171,257 | 7.3856 | 1.09% |
| 2009-05-08 | 0 | 14.64 | 14.64 | 14.68 | 14.44 | 14.74 | 2,613,500 | 38,270,609 | 14.643 | 7.392 | 7.392 | 7.412 | 7.291 | 7.442 | 5,176,407 | 7.3933 | -0.68% |
| 2009-05-07 | 0 | 14.74 | 14.74 | 14.76 | 14.70 | 14.88 | 1,786,000 | 26,439,568 | 14.804 | 7.442 | 7.442 | 7.452 | 7.422 | 7.513 | 3,537,426 | 7.4742 | -0.41% |
| 2009-05-06 | 0 | 14.80 | 14.80 | 14.82 | 14.72 | 14.90 | 1,878,131 | 27,770,287 | 14.786 | 7.472 | 7.472 | 7.482 | 7.432 | 7.523 | 3,719,905 | 7.4653 | 0.00% |
| 2009-05-05 | 0 | 14.80 | 14.80 | 14.84 | 14.60 | 14.94 | 3,136,000 | 46,092,384 | 14.698 | 7.472 | 7.472 | 7.493 | 7.371 | 7.543 | 6,211,292 | 7.4207 | 1.37% |
| 2009-05-04 | 0 | 14.60 | 14.56 | 14.60 | 14.36 | 14.66 | 2,450,000 | 35,579,180 | 14.522 | 7.371 | 7.351 | 7.371 | 7.250 | 7.402 | 4,852,572 | 7.3320 | 1.25% |
| 2009-04-30 | 0 | 14.42 | 14.42 | 14.46 | 14.26 | 14.82 | 1,762,000 | 25,516,360 | 14.481 | 7.280 | 7.280 | 7.301 | 7.200 | 7.482 | 3,489,891 | 7.3115 | -2.17% |
| 2009-04-29 | 0 | 14.74 | 14.70 | 14.76 | 14.68 | 14.88 | 630,000 | 9,304,920 | 14.770 | 7.442 | 7.422 | 7.452 | 7.412 | 7.513 | 1,247,804 | 7.4570 | 0.41% |
| 2009-04-28 | 0 | 14.68 | 14.68 | 14.72 | 14.66 | 14.88 | 692,000 | 10,219,880 | 14.769 | 7.412 | 7.412 | 7.432 | 7.402 | 7.513 | 1,370,604 | 7.4565 | -0.81% |
| 2009-04-27 | 0 | 14.80 | 14.78 | 14.82 | 14.78 | 15.10 | 608,000 | 9,027,680 | 14.848 | 7.472 | 7.462 | 7.482 | 7.462 | 7.624 | 1,204,230 | 7.4966 | -2.76% |
| 2009-04-24 | 0 | 15.22 | 15.12 | 15.22 | 15.12 | 15.24 | 564,000 | 8,566,840 | 15.189 | 7.684 | 7.634 | 7.684 | 7.634 | 7.694 | 1,117,082 | 7.6689 | 0.13% |
| 2009-04-23 | 0 | 15.20 | 15.20 | 15.30 | 15.14 | 15.30 | 774,000 | 11,774,880 | 15.213 | 7.674 | 7.674 | 7.725 | 7.644 | 7.725 | 1,533,017 | 7.6809 | -0.52% |
| 2009-04-22 | 0 | 15.28 | 15.26 | 15.30 | 15.26 | 15.40 | 298,000 | 4,560,000 | 15.302 | 7.715 | 7.705 | 7.725 | 7.705 | 7.775 | 590,231 | 7.7258 | 0.39% |
| 2009-04-21 | 0 | 15.22 | 15.22 | 15.26 | 15.20 | 15.40 | 396,000 | 6,060,122 | 15.303 | 7.684 | 7.684 | 7.705 | 7.674 | 7.775 | 784,334 | 7.7265 | -1.17% |
| 2009-04-20 | 0 | 15.40 | 15.38 | 15.40 | 15.38 | 15.60 | 290,000 | 4,483,240 | 15.459 | 7.775 | 7.765 | 7.775 | 7.765 | 7.876 | 574,386 | 7.8053 | -0.65% |
| 2009-04-17 | 0 | 15.50 | 15.50 | 15.52 | 15.36 | 15.54 | 1,282,000 | 19,876,340 | 15.504 | 7.826 | 7.826 | 7.836 | 7.755 | 7.846 | 2,539,183 | 7.8278 | 0.91% |
| 2009-04-16 | 0 | 15.36 | 15.34 | 15.36 | 15.34 | 15.58 | 400,000 | 6,167,000 | 15.418 | 7.755 | 7.745 | 7.755 | 7.745 | 7.866 | 792,257 | 7.7841 | -0.26% |
| 2009-04-15 | 0 | 15.40 | 15.32 | 15.40 | 15.30 | 15.42 | 314,200 | 4,829,934 | 15.372 | 7.775 | 7.735 | 7.775 | 7.725 | 7.785 | 622,318 | 7.7612 | 0.00% |
| 2009-04-14 | 0 | 15.40 | 15.40 | 15.42 | 15.30 | 15.50 | 354,000 | 5,463,360 | 15.433 | 7.775 | 7.775 | 7.785 | 7.725 | 7.826 | 701,147 | 7.7920 | 0.65% |
| 2009-04-09 | 0 | 15.30 | 15.26 | 15.42 | 15.26 | 15.50 | 718,000 | 11,031,760 | 15.365 | 7.725 | 7.705 | 7.785 | 7.705 | 7.826 | 1,422,101 | 7.7574 | -0.39% |
| 2009-04-08 | 0 | 15.36 | 15.34 | 15.36 | 15.22 | 15.44 | 762,000 | 11,698,240 | 15.352 | 7.755 | 7.745 | 7.755 | 7.684 | 7.795 | 1,509,249 | 7.7510 | 0.26% |
| 2009-04-07 | 0 | 15.32 | 15.32 | 15.40 | 15.30 | 15.44 | 354,000 | 5,440,160 | 15.368 | 7.735 | 7.735 | 7.775 | 7.725 | 7.795 | 701,147 | 7.7589 | -1.79% |
| 2009-04-06 | 0 | 15.60 | 15.54 | 15.60 | 15.44 | 15.68 | 680,000 | 10,609,360 | 15.602 | 7.876 | 7.846 | 7.876 | 7.795 | 7.917 | 1,346,836 | 7.8772 | 0.26% |
| 2009-04-03 | 0 | 15.56 | 15.48 | 15.58 | 15.24 | 15.58 | 590,125 | 9,125,813 | 15.464 | 7.856 | 7.816 | 7.866 | 7.694 | 7.866 | 1,168,826 | 7.8077 | 0.00% |
| 2009-04-02 | 0 | 15.56 | 15.42 | 15.56 | 15.18 | 15.80 | 2,934,800 | 45,147,060 | 15.383 | 7.856 | 7.785 | 7.856 | 7.664 | 7.977 | 5,812,787 | 7.7669 | 2.50% |
| 2009-04-01 | 0 | 15.18 | 15.18 | 15.22 | 15.10 | 15.46 | 425,000 | 6,460,620 | 15.201 | 7.664 | 7.664 | 7.684 | 7.624 | 7.806 | 841,773 | 7.6750 | -0.26% |
| 2009-03-31 | 0 | 15.22 | 15.20 | 15.22 | 15.20 | 15.58 | 1,200,000 | 18,426,640 | 15.356 | 7.684 | 7.674 | 7.684 | 7.674 | 7.866 | 2,376,770 | 7.7528 | -0.78% |
| 2009-03-30 | 0 | 15.34 | 15.34 | 15.36 | 15.32 | 15.80 | 441,600 | 6,814,664 | 15.432 | 7.745 | 7.745 | 7.755 | 7.735 | 7.977 | 874,651 | 7.7913 | -1.41% |
| 2009-03-27 | 0 | 15.56 | 15.54 | 15.56 | 15.10 | 15.64 | 1,606,106 | 24,801,921 | 15.442 | 7.856 | 7.846 | 7.856 | 7.624 | 7.896 | 3,181,121 | 7.7966 | 3.46% |
| 2009-03-26 | 0 | 15.04 | 15.04 | 15.10 | 15.02 | 15.40 | 1,897,000 | 28,831,160 | 15.198 | 7.593 | 7.593 | 7.624 | 7.583 | 7.775 | 3,757,277 | 7.6734 | -1.05% |
| 2009-03-25 | 0 | 15.20 | 15.18 | 15.20 | 15.16 | 15.60 | 1,518,000 | 23,207,440 | 15.288 | 7.674 | 7.664 | 7.674 | 7.654 | 7.876 | 3,006,614 | 7.7188 | -0.91% |
| 2009-03-24 | 0 | 15.34 | 15.32 | 15.36 | 15.30 | 15.58 | 1,163,000 | 17,939,560 | 15.425 | 7.745 | 7.735 | 7.755 | 7.725 | 7.866 | 2,303,486 | 7.7880 | -1.54% |
| 2009-03-23 | 0 | 15.58 | 15.52 | 15.64 | 15.32 | 15.68 | 1,784,384 | 27,644,651 | 15.493 | 7.866 | 7.836 | 7.896 | 7.735 | 7.917 | 3,534,225 | 7.8220 | 0.52% |
| 2009-03-20 | 0 | 15.50 | 15.50 | 15.56 | 15.36 | 15.68 | 1,032,004 | 16,005,744 | 15.509 | 7.826 | 7.826 | 7.856 | 7.755 | 7.917 | 2,044,030 | 7.8305 | -0.64% |
| 2009-03-19 | 0 | 15.60 | 15.58 | 15.60 | 15.50 | 16.00 | 1,015,000 | 15,888,610 | 15.654 | 7.876 | 7.866 | 7.876 | 7.826 | 8.078 | 2,010,351 | 7.9034 | -1.02% |
| 2009-03-18 | 0 | 15.76 | 15.76 | 15.82 | 15.62 | 15.90 | 222,000 | 3,497,256 | 15.753 | 7.957 | 7.957 | 7.987 | 7.886 | 8.028 | 439,702 | 7.9537 | 0.00% |
| 2009-03-17 | 0 | 15.76 | 15.72 | 15.76 | 15.24 | 15.96 | 786,000 | 12,365,318 | 15.732 | 7.957 | 7.937 | 7.957 | 7.694 | 8.058 | 1,556,784 | 7.9429 | 2.07% |
| 2009-03-16 | 0 | 15.44 | 15.40 | 15.44 | 15.30 | 15.86 | 990,000 | 15,363,552 | 15.519 | 7.795 | 7.775 | 7.795 | 7.725 | 8.008 | 1,960,835 | 7.8352 | -1.78% |
| 2009-03-13 | 0 | 15.72 | 15.72 | 15.74 | 15.64 | 16.12 | 1,436,000 | 22,629,960 | 15.759 | 7.937 | 7.937 | 7.947 | 7.896 | 8.139 | 2,844,201 | 7.9565 | -0.51% |
| 2009-03-12 | 0 | 15.80 | 15.74 | 15.80 | 15.70 | 16.00 | 674,000 | 10,666,880 | 15.826 | 7.977 | 7.947 | 7.977 | 7.927 | 8.078 | 1,334,953 | 7.9905 | -0.25% |
| 2009-03-11 | 0 | 15.84 | 15.84 | 15.90 | 15.70 | 16.30 | 1,993,400 | 31,706,992 | 15.906 | 7.997 | 7.997 | 8.028 | 7.927 | 8.230 | 3,948,211 | 8.0307 | -1.00% |
| 2009-03-10 | 0 | 16.00 | 15.96 | 16.00 | 15.90 | 16.50 | 1,497,000 | 24,294,628 | 16.229 | 8.078 | 8.058 | 8.078 | 8.028 | 8.331 | 2,965,021 | 8.1937 | -3.03% |
| 2009-03-09 | 0 | 16.50 | 16.40 | 16.50 | 16.30 | 17.00 | 584,055 | 9,652,063 | 16.526 | 8.331 | 8.280 | 8.331 | 8.230 | 8.583 | 1,156,804 | 8.3437 | -3.28% |
| 2009-03-06 | 0 | 17.06 | 17.04 | 17.10 | 16.80 | 17.18 | 1,856,000 | 31,551,560 | 17.000 | 8.613 | 8.603 | 8.634 | 8.482 | 8.674 | 3,676,071 | 8.5830 | 1.55% |
| 2009-03-05 | 0 | 16.80 | 16.80 | 16.86 | 16.50 | 16.96 | 1,002,000 | 16,752,514 | 16.719 | 8.482 | 8.482 | 8.512 | 8.331 | 8.563 | 1,984,603 | 8.4412 | 1.82% |
| 2009-03-04 | 0 | 16.50 | 16.46 | 16.50 | 15.96 | 16.76 | 1,488,118 | 24,342,180 | 16.358 | 8.331 | 8.310 | 8.331 | 8.058 | 8.462 | 2,947,429 | 8.2588 | 0.61% |
| 2009-03-03 | 0 | 16.40 | 16.40 | 16.50 | 16.00 | 16.50 | 384,000 | 6,246,880 | 16.268 | 8.280 | 8.280 | 8.331 | 8.078 | 8.331 | 760,566 | 8.2135 | 1.36% |
| 2009-03-02 | 0 | 16.18 | 16.10 | 16.18 | 16.00 | 16.40 | 446,000 | 7,272,000 | 16.305 | 8.169 | 8.129 | 8.169 | 8.078 | 8.280 | 883,366 | 8.2321 | -1.58% |
| 2009-02-27 | 0 | 16.44 | 16.32 | 16.44 | 16.30 | 16.66 | 817,002 | 13,454,916 | 16.469 | 8.300 | 8.240 | 8.300 | 8.230 | 8.411 | 1,618,188 | 8.3148 | -0.36% |
| 2009-02-26 | 0 | 16.50 | 16.50 | 16.52 | 16.28 | 16.80 | 756,655 | 12,514,099 | 16.539 | 8.331 | 8.331 | 8.341 | 8.220 | 8.482 | 1,498,662 | 8.3502 | 1.23% |
| 2009-02-25 | 0 | 16.30 | 16.28 | 16.38 | 16.06 | 16.50 | 862,000 | 14,021,440 | 16.266 | 8.230 | 8.220 | 8.270 | 8.108 | 8.331 | 1,707,313 | 8.2126 | 1.87% |
| 2009-02-24 | 0 | 16.00 | 15.98 | 16.00 | 15.58 | 16.08 | 1,026,000 | 16,373,920 | 15.959 | 8.078 | 8.068 | 8.078 | 7.866 | 8.119 | 2,032,138 | 8.0575 | 0.38% |
| 2009-02-23 | 0 | 15.94 | 15.90 | 15.96 | 15.80 | 16.10 | 260,000 | 4,149,600 | 15.960 | 8.048 | 8.028 | 8.058 | 7.977 | 8.129 | 514,967 | 8.0580 | -0.75% |
| 2009-02-20 | 0 | 16.06 | 16.06 | 16.20 | 15.94 | 16.20 | 406,000 | 6,518,200 | 16.055 | 8.108 | 8.108 | 8.179 | 8.048 | 8.179 | 804,141 | 8.1058 | 0.37% |
| 2009-02-19 | 0 | 16.00 | 15.84 | 16.00 | 15.82 | 16.00 | 555,888 | 8,858,298 | 15.935 | 8.078 | 7.997 | 8.078 | 7.987 | 8.078 | 1,101,015 | 8.0456 | 0.50% |
| 2009-02-18 | 0 | 15.92 | 15.86 | 15.92 | 15.60 | 15.96 | 461,464 | 7,321,488 | 15.866 | 8.038 | 8.008 | 8.038 | 7.876 | 8.058 | 913,995 | 8.0104 | 1.14% |
| 2009-02-17 | 0 | 15.74 | 15.66 | 15.76 | 15.58 | 15.80 | 221,718 | 3,490,424 | 15.743 | 7.947 | 7.907 | 7.957 | 7.866 | 7.977 | 439,144 | 7.9482 | 1.03% |
| 2009-02-16 | 0 | 15.58 | 15.56 | 15.58 | 15.56 | 15.78 | 107,000 | 1,677,020 | 15.673 | 7.866 | 7.856 | 7.866 | 7.856 | 7.967 | 211,929 | 7.9131 | -1.52% |
| 2009-02-13 | 0 | 15.82 | 15.80 | 15.82 | 15.54 | 15.96 | 550,000 | 8,691,120 | 15.802 | 7.987 | 7.977 | 7.987 | 7.846 | 8.058 | 1,089,353 | 7.9782 | 0.25% |
| 2009-02-12 | 0 | 15.78 | 15.66 | 15.78 | 15.62 | 15.98 | 120,000 | 1,897,320 | 15.811 | 7.967 | 7.907 | 7.967 | 7.886 | 8.068 | 237,677 | 7.9828 | 1.15% |
| 2009-02-11 | 0 | 15.60 | 15.54 | 15.70 | 15.60 | 15.74 | 102,010 | 1,600,317 | 15.688 | 7.876 | 7.846 | 7.927 | 7.876 | 7.947 | 202,045 | 7.9206 | -1.02% |
| 2009-02-10 | 0 | 15.76 | 15.60 | 15.74 | 15.54 | 15.94 | 292,000 | 4,609,520 | 15.786 | 7.957 | 7.876 | 7.947 | 7.846 | 8.048 | 578,347 | 7.9702 | -1.38% |
| 2009-02-09 | 0 | 15.98 | 15.76 | 15.98 | 15.48 | 16.00 | 1,514,000 | 23,682,605 | 15.642 | 8.068 | 7.957 | 8.068 | 7.816 | 8.078 | 2,998,692 | 7.8976 | 3.50% |
| 2009-02-06 | 0 | 15.44 | 15.44 | 15.50 | 15.18 | 15.68 | 758,400 | 11,762,440 | 15.510 | 7.795 | 7.795 | 7.826 | 7.664 | 7.917 | 1,502,119 | 7.8306 | 2.12% |
| 2009-02-05 | 0 | 15.12 | 15.12 | 15.20 | 15.00 | 15.20 | 757,912 | 11,459,200 | 15.119 | 7.634 | 7.634 | 7.674 | 7.573 | 7.674 | 1,501,152 | 7.6336 | 0.13% |
| 2009-02-04 | 0 | 15.10 | 15.10 | 15.12 | 15.00 | 15.16 | 262,128 | 3,962,618 | 15.117 | 7.624 | 7.624 | 7.634 | 7.573 | 7.654 | 519,182 | 7.6324 | 0.00% |
| 2009-02-03 | 0 | 15.10 | 15.10 | 15.12 | 15.02 | 15.32 | 446,800 | 6,762,896 | 15.136 | 7.624 | 7.624 | 7.634 | 7.583 | 7.735 | 884,951 | 7.6421 | -1.31% |
| 2009-02-02 | 0 | 15.30 | 15.02 | 15.30 | 15.00 | 15.30 | 872,000 | 13,096,160 | 15.019 | 7.725 | 7.583 | 7.725 | 7.573 | 7.725 | 1,727,120 | 7.5827 | 2.00% |
| 2009-01-30 | 0 | 15.00 | 15.00 | 15.04 | 15.00 | 15.22 | 452,000 | 6,798,834 | 15.042 | 7.573 | 7.573 | 7.593 | 7.573 | 7.684 | 895,250 | 7.5943 | -1.96% |
| 2009-01-29 | 0 | 15.30 | 15.20 | 15.38 | 15.00 | 15.80 | 1,034,000 | 15,848,216 | 15.327 | 7.725 | 7.674 | 7.765 | 7.573 | 7.977 | 2,047,984 | 7.7384 | 0.66% |
| 2009-01-23 | 0 | 15.20 | 15.02 | 15.20 | 14.74 | 15.20 | 648,000 | 9,739,800 | 15.031 | 7.674 | 7.583 | 7.674 | 7.442 | 7.674 | 1,283,456 | 7.5887 | 3.40% |
| 2009-01-22 | 0 | 14.70 | 14.70 | 14.72 | 14.60 | 14.80 | 504,000 | 7,417,600 | 14.717 | 7.422 | 7.422 | 7.432 | 7.371 | 7.472 | 998,243 | 7.4307 | -1.21% |
| 2009-01-21 | 0 | 14.88 | 14.76 | 14.88 | 14.72 | 15.20 | 416,000 | 6,198,640 | 14.901 | 7.513 | 7.452 | 7.513 | 7.432 | 7.674 | 823,947 | 7.5231 | -0.80% |
| 2009-01-20 | 0 | 15.00 | 14.86 | 15.00 | 14.80 | 15.00 | 356,000 | 5,299,720 | 14.887 | 7.573 | 7.503 | 7.573 | 7.472 | 7.573 | 705,108 | 7.5162 | -0.40% |
| 2009-01-19 | 0 | 15.06 | 15.06 | 15.10 | 15.06 | 15.12 | 722,000 | 10,888,280 | 15.081 | 7.604 | 7.604 | 7.624 | 7.604 | 7.634 | 1,430,023 | 7.6141 | 0.27% |
| 2009-01-16 | 0 | 15.02 | 15.00 | 15.02 | 14.90 | 15.22 | 266,000 | 4,009,680 | 15.074 | 7.583 | 7.573 | 7.583 | 7.523 | 7.684 | 526,851 | 7.6107 | -0.27% |
| 2009-01-15 | 0 | 15.06 | 15.00 | 15.06 | 14.74 | 15.06 | 242,000 | 3,616,360 | 14.944 | 7.604 | 7.573 | 7.604 | 7.442 | 7.604 | 479,315 | 7.5448 | -0.79% |
| 2009-01-14 | 0 | 15.18 | 15.14 | 15.18 | 14.90 | 15.22 | 500,000 | 7,553,320 | 15.107 | 7.664 | 7.644 | 7.664 | 7.523 | 7.684 | 990,321 | 7.6271 | 2.71% |
| 2009-01-13 | 0 | 14.78 | 14.74 | 14.80 | 14.58 | 14.88 | 176,000 | 2,595,840 | 14.749 | 7.462 | 7.442 | 7.472 | 7.361 | 7.513 | 348,593 | 7.4466 | 0.27% |
| 2009-01-12 | 0 | 14.74 | 14.70 | 14.80 | 14.70 | 14.96 | 165,000 | 2,443,960 | 14.812 | 7.442 | 7.422 | 7.472 | 7.422 | 7.553 | 326,806 | 7.4783 | -1.99% |
| 2009-01-09 | 0 | 15.04 | 14.96 | 15.04 | 14.84 | 15.10 | 211,999 | 3,169,225 | 14.949 | 7.593 | 7.553 | 7.593 | 7.493 | 7.624 | 419,894 | 7.5477 | 1.35% |
| 2009-01-08 | 0 | 14.84 | 14.84 | 14.86 | 14.78 | 15.00 | 232,664 | 3,458,587 | 14.865 | 7.493 | 7.493 | 7.503 | 7.462 | 7.573 | 460,824 | 7.5052 | -0.40% |
| 2009-01-07 | 0 | 14.90 | 14.82 | 15.00 | 14.84 | 15.60 | 548,000 | 8,317,040 | 15.177 | 7.523 | 7.482 | 7.573 | 7.493 | 7.876 | 1,085,392 | 7.6627 | -5.70% |
| 2009-01-06 | 0 | 15.80 | 15.74 | 15.80 | 15.66 | 15.82 | 426,123 | 6,704,811 | 15.734 | 7.977 | 7.947 | 7.977 | 7.907 | 7.987 | 843,997 | 7.9441 | 1.28% |
| 2009-01-05 | 0 | 15.60 | 15.62 | 15.66 | 15.56 | 15.80 | 196,000 | 3,065,040 | 15.638 | 7.876 | 7.886 | 7.907 | 7.856 | 7.977 | 388,206 | 7.8954 | -1.27% |
| 2009-01-02 | 0 | 15.80 | 15.70 | 15.80 | 15.50 | 15.80 | 86,000 | 1,348,480 | 15.680 | 7.977 | 7.927 | 7.977 | 7.826 | 7.977 | 170,335 | 7.9166 | 0.64% |
| 2008-12-31 | 0 | 15.70 | 15.60 | 15.70 | 15.70 | 16.00 | 156,000 | 2,469,040 | 15.827 | 7.927 | 7.876 | 7.927 | 7.927 | 8.078 | 308,980 | 7.9909 | -1.26% |
| 2008-12-30 | 0 | 15.90 | 15.64 | 15.90 | 15.50 | 15.90 | 366,000 | 5,788,240 | 15.815 | 8.028 | 7.896 | 8.028 | 7.826 | 8.028 | 724,915 | 7.9847 | 2.71% |
| 2008-12-29 | 0 | 15.78 | 15.78 | 15.98 | 15.68 | 15.90 | 408,000 | 6,418,200 | 15.731 | 7.816 | 7.816 | 7.915 | 7.766 | 7.875 | 823,763 | 7.7913 | 0.13% |
| 2008-12-24 | 0 | 15.76 | 15.72 | 15.78 | 15.70 | 15.80 | 330,000 | 5,209,840 | 15.787 | 7.806 | 7.786 | 7.816 | 7.776 | 7.826 | 666,279 | 7.8193 | -0.25% |
| 2008-12-23 | 0 | 15.80 | 15.68 | 15.80 | 15.60 | 16.00 | 636,000 | 10,021,680 | 15.757 | 7.826 | 7.766 | 7.826 | 7.726 | 7.925 | 1,284,101 | 7.8044 | 0.51% |
| 2008-12-22 | 0 | 15.72 | 15.72 | 15.78 | 15.68 | 15.98 | 746,000 | 11,761,640 | 15.766 | 7.786 | 7.786 | 7.816 | 7.766 | 7.915 | 1,506,194 | 7.8089 | -0.38% |
| 2008-12-19 | 0 | 15.78 | 15.78 | 15.86 | 15.28 | 15.94 | 1,408,100 | 22,211,010 | 15.774 | 7.816 | 7.816 | 7.855 | 7.568 | 7.895 | 2,842,991 | 7.8126 | 2.73% |
| 2008-12-18 | 0 | 15.36 | 15.20 | 15.40 | 15.16 | 15.48 | 2,266,000 | 34,777,860 | 15.348 | 7.608 | 7.528 | 7.627 | 7.509 | 7.667 | 4,575,113 | 7.6015 | -0.39% |
| 2008-12-17 | 0 | 15.42 | 15.38 | 15.42 | 14.92 | 15.42 | 1,402,000 | 21,212,906 | 15.130 | 7.637 | 7.618 | 7.637 | 7.390 | 7.637 | 2,830,675 | 7.4939 | 4.47% |
| 2008-12-16 | 0 | 14.76 | 14.68 | 14.80 | 14.40 | 14.86 | 898,000 | 13,190,280 | 14.689 | 7.310 | 7.271 | 7.330 | 7.132 | 7.360 | 1,813,086 | 7.2750 | 1.93% |
| 2008-12-15 | 0 | 14.48 | 14.50 | 14.60 | 14.40 | 15.14 | 948,000 | 13,934,152 | 14.698 | 7.172 | 7.182 | 7.231 | 7.132 | 7.499 | 1,914,037 | 7.2800 | 0.56% |
| 2008-12-12 | 0 | 14.40 | 14.30 | 14.40 | 14.18 | 14.60 | 1,452,000 | 21,019,576 | 14.476 | 7.132 | 7.083 | 7.132 | 7.023 | 7.231 | 2,931,626 | 7.1699 | -3.61% |
| 2008-12-11 | 0 | 14.94 | 14.92 | 14.96 | 13.80 | 15.08 | 3,302,000 | 48,259,599 | 14.615 | 7.400 | 7.390 | 7.410 | 6.835 | 7.469 | 6,666,825 | 7.2388 | 7.02% |
| 2008-12-10 | 0 | 13.96 | 13.90 | 14.20 | 13.40 | 14.20 | 2,164,000 | 30,026,842 | 13.876 | 6.914 | 6.885 | 7.033 | 6.637 | 7.033 | 4,369,173 | 6.8724 | 5.76% |
| 2008-12-09 | 0 | 13.20 | 13.18 | 13.20 | 12.88 | 13.40 | 961,000 | 12,625,146 | 13.138 | 6.538 | 6.528 | 6.538 | 6.379 | 6.637 | 1,940,284 | 6.5069 | 0.00% |
| 2008-12-08 | 0 | 13.20 | 13.14 | 13.20 | 12.88 | 13.22 | 1,198,000 | 15,709,800 | 13.113 | 6.538 | 6.508 | 6.538 | 6.379 | 6.548 | 2,418,793 | 6.4949 | 3.29% |
| 2008-12-05 | 0 | 12.78 | 12.76 | 12.78 | 12.64 | 13.00 | 630,000 | 8,084,233 | 12.832 | 6.330 | 6.320 | 6.330 | 6.260 | 6.439 | 1,271,987 | 6.3556 | -0.62% |
| 2008-12-04 | 0 | 12.86 | 12.86 | 12.96 | 12.66 | 13.10 | 458,000 | 5,903,280 | 12.889 | 6.369 | 6.369 | 6.419 | 6.270 | 6.488 | 924,714 | 6.3839 | 2.06% |
| 2008-12-03 | 0 | 12.60 | 12.56 | 12.60 | 12.54 | 12.76 | 1,108,154 | 13,964,985 | 12.602 | 6.241 | 6.221 | 6.241 | 6.211 | 6.320 | 2,237,392 | 6.2416 | 0.32% |
| 2008-12-02 | 0 | 12.56 | 12.56 | 12.58 | 12.52 | 12.80 | 866,000 | 10,899,680 | 12.586 | 6.221 | 6.221 | 6.231 | 6.201 | 6.340 | 1,748,477 | 6.2338 | -3.09% |
| 2008-12-01 | 0 | 12.96 | 12.88 | 12.98 | 12.60 | 13.00 | 110,800 | 1,432,680 | 12.930 | 6.419 | 6.379 | 6.429 | 6.241 | 6.439 | 223,708 | 6.4042 | -0.31% |
| 2008-11-28 | 0 | 13.00 | 12.90 | 13.00 | 12.62 | 13.00 | 262,000 | 3,397,896 | 12.969 | 6.439 | 6.389 | 6.439 | 6.251 | 6.439 | 528,985 | 6.4234 | 0.00% |
| 2008-11-27 | 0 | 13.00 | 12.80 | 13.00 | 12.54 | 13.26 | 838,000 | 10,909,040 | 13.018 | 6.439 | 6.340 | 6.439 | 6.211 | 6.568 | 1,691,944 | 6.4476 | -1.52% |
| 2008-11-26 | 0 | 13.20 | 13.00 | 13.20 | 13.02 | 13.38 | 462,000 | 6,096,900 | 13.197 | 6.538 | 6.439 | 6.538 | 6.449 | 6.627 | 932,790 | 6.5362 | 0.30% |
| 2008-11-25 | 0 | 13.16 | 12.82 | 13.16 | 12.82 | 13.62 | 756,000 | 9,836,106 | 13.011 | 6.518 | 6.350 | 6.518 | 6.350 | 6.746 | 1,526,384 | 6.4441 | 4.28% |
| 2008-11-24 | 0 | 12.62 | 12.62 | 12.88 | 12.48 | 13.10 | 1,322,000 | 16,644,234 | 12.590 | 6.251 | 6.251 | 6.379 | 6.181 | 6.488 | 2,669,153 | 6.2358 | -0.79% |
| 2008-11-21 | 0 | 12.72 | 12.72 | 12.74 | 12.52 | 12.82 | 346,000 | 4,401,880 | 12.722 | 6.300 | 6.300 | 6.310 | 6.201 | 6.350 | 698,583 | 6.3012 | 1.60% |
| 2008-11-20 | 0 | 12.52 | 12.52 | 12.80 | 12.28 | 12.66 | 732,000 | 9,157,480 | 12.510 | 6.201 | 6.201 | 6.340 | 6.082 | 6.270 | 1,477,927 | 6.1962 | -1.42% |
| 2008-11-19 | 0 | 12.70 | 12.66 | 12.70 | 12.50 | 13.10 | 623,300 | 7,996,304 | 12.829 | 6.290 | 6.270 | 6.290 | 6.191 | 6.488 | 1,258,459 | 6.3540 | 1.11% |
| 2008-11-18 | 0 | 12.56 | 12.50 | 12.60 | 12.50 | 13.00 | 854,000 | 10,839,880 | 12.693 | 6.221 | 6.191 | 6.241 | 6.191 | 6.439 | 1,724,248 | 6.2867 | -4.99% |
| 2008-11-17 | 0 | 13.22 | 13.20 | 13.24 | 13.18 | 13.84 | 642,000 | 8,689,400 | 13.535 | 6.548 | 6.538 | 6.558 | 6.528 | 6.855 | 1,296,215 | 6.7037 | -4.48% |
| 2008-11-14 | 0 | 13.84 | 13.80 | 13.84 | 13.50 | 13.90 | 366,000 | 5,056,300 | 13.815 | 6.855 | 6.835 | 6.855 | 6.686 | 6.885 | 738,964 | 6.8424 | 1.76% |
| 2008-11-13 | 0 | 13.60 | 13.50 | 13.60 | 13.60 | 13.90 | 517,000 | 7,072,280 | 13.679 | 6.736 | 6.686 | 6.736 | 6.736 | 6.885 | 1,043,837 | 6.7753 | -2.86% |
| 2008-11-12 | 0 | 14.00 | 13.96 | 14.00 | 13.92 | 14.06 | 432,400 | 6,050,240 | 13.992 | 6.934 | 6.914 | 6.934 | 6.894 | 6.964 | 873,027 | 6.9302 | 0.57% |
| 2008-11-11 | 0 | 13.92 | 13.92 | 13.98 | 13.92 | 14.18 | 190,000 | 2,678,240 | 14.096 | 6.894 | 6.894 | 6.924 | 6.894 | 7.023 | 383,615 | 6.9816 | -1.69% |
| 2008-11-10 | 0 | 14.16 | 14.16 | 14.26 | 13.98 | 14.32 | 478,310 | 6,804,522 | 14.226 | 7.013 | 7.013 | 7.063 | 6.924 | 7.093 | 965,720 | 7.0461 | 1.14% |
| 2008-11-07 | 0 | 14.00 | 14.00 | 14.12 | 13.90 | 14.12 | 800,000 | 11,231,960 | 14.040 | 6.934 | 6.934 | 6.993 | 6.885 | 6.993 | 1,615,221 | 6.9538 | 0.00% |
| 2008-11-06 | 0 | 14.00 | 13.98 | 14.00 | 13.20 | 14.00 | 636,000 | 8,761,880 | 13.777 | 6.934 | 6.924 | 6.934 | 6.538 | 6.934 | 1,284,101 | 6.8234 | -0.28% |
| 2008-11-05 | 0 | 14.04 | 14.00 | 14.04 | 13.30 | 14.16 | 777,297 | 10,838,348 | 13.944 | 6.954 | 6.934 | 6.954 | 6.587 | 7.013 | 1,569,383 | 6.9061 | 5.88% |
| 2008-11-04 | 0 | 13.26 | 13.26 | 13.32 | 12.70 | 13.30 | 548,000 | 7,193,180 | 13.126 | 6.568 | 6.568 | 6.597 | 6.290 | 6.587 | 1,106,426 | 6.5013 | 2.79% |
| 2008-11-03 | 0 | 12.90 | 12.80 | 12.90 | 12.00 | 12.98 | 665,999 | 8,504,088 | 12.769 | 6.389 | 6.340 | 6.389 | 5.943 | 6.429 | 1,344,669 | 6.3243 | 6.61% |
| 2008-10-31 | 0 | 12.10 | 12.10 | 12.22 | 11.90 | 12.30 | 602,000 | 7,251,160 | 12.045 | 5.993 | 5.993 | 6.052 | 5.894 | 6.092 | 1,215,454 | 5.9658 | 0.83% |
| 2008-10-30 | 0 | 12.00 | 12.00 | 12.20 | 11.98 | 12.26 | 1,385,706 | 16,662,327 | 12.024 | 5.943 | 5.943 | 6.043 | 5.934 | 6.072 | 2,797,777 | 5.9556 | 0.33% |
| 2008-10-29 | 0 | 11.96 | 11.96 | 12.00 | 11.80 | 12.14 | 876,000 | 10,502,280 | 11.989 | 5.924 | 5.924 | 5.943 | 5.844 | 6.013 | 1,768,667 | 5.9380 | -2.76% |
| 2008-10-28 | 0 | 12.30 | 12.00 | 12.30 | 11.50 | 12.50 | 1,292,554 | 15,526,173 | 12.012 | 6.092 | 5.943 | 6.092 | 5.696 | 6.191 | 2,609,700 | 5.9494 | 4.24% |
| 2008-10-27 | 0 | 11.80 | 11.80 | 12.00 | 11.50 | 12.48 | 708,000 | 8,366,520 | 11.817 | 5.844 | 5.844 | 5.943 | 5.696 | 6.181 | 1,429,471 | 5.8529 | -4.84% |
| 2008-10-24 | 0 | 12.40 | 12.32 | 12.40 | 12.30 | 12.48 | 490,000 | 6,063,440 | 12.374 | 6.142 | 6.102 | 6.142 | 6.092 | 6.181 | 989,323 | 6.1289 | 0.00% |
| 2008-10-23 | 0 | 12.40 | 12.18 | 12.40 | 11.70 | 12.40 | 395,000 | 4,776,060 | 12.091 | 6.142 | 6.033 | 6.142 | 5.795 | 6.142 | 797,515 | 5.9887 | 0.00% |
| 2008-10-22 | 0 | 12.40 | 12.40 | 12.60 | 12.30 | 13.14 | 1,072,000 | 13,524,148 | 12.616 | 6.142 | 6.142 | 6.241 | 6.092 | 6.508 | 2,164,396 | 6.2485 | -3.88% |
| 2008-10-21 | 0 | 12.90 | 12.90 | 12.96 | 12.80 | 13.10 | 396,000 | 5,116,560 | 12.921 | 6.389 | 6.389 | 6.419 | 6.340 | 6.488 | 799,534 | 6.3994 | 0.94% |
| 2008-10-20 | 0 | 12.78 | 12.74 | 12.78 | 12.50 | 12.98 | 468,000 | 5,882,560 | 12.570 | 6.330 | 6.310 | 6.330 | 6.191 | 6.429 | 944,904 | 6.2256 | 2.24% |
| 2008-10-17 | 0 | 12.50 | 12.46 | 12.50 | 12.48 | 12.80 | 590,000 | 7,379,200 | 12.507 | 6.191 | 6.171 | 6.191 | 6.181 | 6.340 | 1,191,225 | 6.1946 | 1.46% |
| 2008-10-16 | 0 | 12.32 | 12.10 | 12.36 | 11.98 | 12.32 | 412,000 | 4,955,600 | 12.028 | 6.102 | 5.993 | 6.122 | 5.934 | 6.102 | 831,839 | 5.9574 | 1.32% |
| 2008-10-15 | 0 | 12.16 | 12.04 | 12.18 | 12.00 | 12.52 | 596,000 | 7,181,080 | 12.049 | 6.023 | 5.963 | 6.033 | 5.943 | 6.201 | 1,203,340 | 5.9676 | -2.88% |
| 2008-10-14 | 0 | 12.52 | 12.52 | 12.90 | 12.22 | 12.98 | 965,226 | 12,108,753 | 12.545 | 6.201 | 6.201 | 6.389 | 6.052 | 6.429 | 1,948,817 | 6.2134 | 6.28% |
| 2008-10-13 | 0 | 11.78 | 11.76 | 11.78 | 11.56 | 12.56 | 1,657,000 | 19,635,914 | 11.850 | 5.834 | 5.825 | 5.834 | 5.726 | 6.221 | 3,345,526 | 5.8693 | -3.28% |
| 2008-10-10 | 0 | 12.18 | 12.00 | 12.18 | 11.90 | 13.24 | 1,516,000 | 18,549,560 | 12.236 | 6.033 | 5.943 | 6.033 | 5.894 | 6.558 | 3,060,844 | 6.0603 | -8.01% |
| 2008-10-09 | 0 | 13.24 | 13.24 | 13.28 | 13.22 | 13.54 | 362,000 | 4,831,560 | 13.347 | 6.558 | 6.558 | 6.577 | 6.548 | 6.706 | 730,887 | 6.6105 | -1.34% |
| 2008-10-08 | 0 | 13.42 | 13.42 | 13.44 | 13.10 | 13.50 | 1,340,346 | 18,112,856 | 13.514 | 6.647 | 6.647 | 6.657 | 6.488 | 6.686 | 2,706,194 | 6.6931 | -2.75% |
| 2008-10-06 | 0 | 13.80 | 13.60 | 13.80 | 13.40 | 13.80 | 298,000 | 4,069,560 | 13.656 | 6.835 | 6.736 | 6.835 | 6.637 | 6.835 | 601,670 | 6.7638 | 2.22% |
| 2008-10-03 | 0 | 13.50 | 13.50 | 13.52 | 13.48 | 13.60 | 481,345 | 6,504,260 | 13.513 | 6.686 | 6.686 | 6.696 | 6.676 | 6.736 | 971,848 | 6.6927 | -1.60% |
| 2008-10-02 | 0 | 13.72 | 13.70 | 13.72 | 13.30 | 14.26 | 503,380 | 6,818,948 | 13.546 | 6.795 | 6.785 | 6.795 | 6.587 | 7.063 | 1,016,337 | 6.7093 | 1.63% |
| 2008-09-30 | 0 | 13.50 | 13.50 | 13.98 | 13.10 | 13.50 | 306,000 | 4,049,200 | 13.233 | 6.686 | 6.686 | 6.924 | 6.488 | 6.686 | 617,822 | 6.5540 | 0.45% |
| 2008-09-29 | 0 | 13.44 | 13.46 | 13.50 | 13.42 | 13.50 | 138,000 | 1,855,507 | 13.446 | 6.657 | 6.667 | 6.686 | 6.647 | 6.686 | 278,626 | 6.6595 | 1.05% |
| 2008-09-26 | 0 | 13.30 | 13.30 | 13.34 | 13.02 | 13.86 | 1,790,000 | 24,385,937 | 13.623 | 6.587 | 6.587 | 6.607 | 6.449 | 6.865 | 3,614,057 | 6.7475 | -2.92% |
| 2008-09-25 | 0 | 13.70 | 13.70 | 13.88 | 13.66 | 13.90 | 738,000 | 10,146,960 | 13.749 | 6.785 | 6.785 | 6.875 | 6.766 | 6.885 | 1,490,041 | 6.8099 | 0.29% |
| 2008-09-24 | 0 | 13.66 | 13.68 | 13.72 | 13.66 | 14.30 | 1,096,000 | 15,234,416 | 13.900 | 6.766 | 6.776 | 6.795 | 6.766 | 7.083 | 2,212,853 | 6.8845 | -2.43% |
| 2008-09-23 | 0 | 14.00 | 13.90 | 14.00 | 13.80 | 14.36 | 380,200 | 5,357,432 | 14.091 | 6.934 | 6.885 | 6.934 | 6.835 | 7.112 | 767,634 | 6.9792 | 0.29% |
| 2008-09-22 | 0 | 13.96 | 13.80 | 13.96 | 13.96 | 14.50 | 566,500 | 8,025,150 | 14.166 | 6.914 | 6.835 | 6.914 | 6.914 | 7.182 | 1,143,778 | 7.0164 | -0.99% |
| 2008-09-19 | 0 | 14.10 | 14.10 | 14.30 | 14.00 | 14.26 | 489,000 | 6,939,840 | 14.192 | 6.984 | 6.984 | 7.083 | 6.934 | 7.063 | 987,304 | 7.0291 | 1.73% |
| 2008-09-18 | 0 | 13.86 | 13.84 | 14.28 | 13.20 | 14.10 | 514,000 | 6,985,960 | 13.591 | 6.865 | 6.855 | 7.073 | 6.538 | 6.984 | 1,037,779 | 6.7316 | -2.39% |
| 2008-09-17 | 0 | 14.20 | 14.22 | 14.26 | 14.20 | 14.90 | 728,000 | 10,491,680 | 14.412 | 7.033 | 7.043 | 7.063 | 7.033 | 7.380 | 1,469,851 | 7.1379 | -4.05% |
| 2008-09-16 | 0 | 14.80 | 14.66 | 14.80 | 14.50 | 15.84 | 709,740 | 10,598,140 | 14.932 | 7.330 | 7.261 | 7.330 | 7.182 | 7.845 | 1,432,984 | 7.3959 | 0.27% |
| 2008-09-12 | 0 | 14.76 | 14.74 | 14.90 | 14.76 | 14.82 | 438,000 | 6,470,520 | 14.773 | 7.310 | 7.301 | 7.380 | 7.310 | 7.340 | 884,333 | 7.3168 | 0.00% |
| 2008-09-11 | 0 | 14.76 | 14.74 | 14.80 | 14.76 | 15.04 | 496,000 | 7,390,520 | 14.900 | 7.310 | 7.301 | 7.330 | 7.310 | 7.449 | 1,001,437 | 7.3799 | -2.77% |
| 2008-09-10 | 0 | 15.18 | 15.16 | 15.20 | 15.08 | 15.26 | 94,000 | 1,425,840 | 15.169 | 7.518 | 7.509 | 7.528 | 7.469 | 7.558 | 189,788 | 7.5128 | -1.43% |
| 2008-09-09 | 0 | 15.40 | 15.26 | 15.40 | 15.08 | 15.40 | 250,000 | 3,815,720 | 15.263 | 7.627 | 7.558 | 7.627 | 7.469 | 7.627 | 504,757 | 7.5595 | 1.05% |
| 2008-09-08 | 0 | 15.24 | 15.20 | 15.26 | 15.00 | 15.30 | 222,000 | 3,382,920 | 15.238 | 7.548 | 7.528 | 7.558 | 7.429 | 7.578 | 448,224 | 7.5474 | 1.53% |
| 2008-09-05 | 0 | 15.36 | 15.36 | 15.38 | 15.30 | 15.38 | 330,000 | 5,062,520 | 15.341 | 7.434 | 7.434 | 7.444 | 7.405 | 7.444 | 681,815 | 7.4251 | -0.39% |
| 2008-09-04 | 0 | 15.42 | 15.42 | 15.44 | 15.36 | 15.42 | 202,000 | 3,110,200 | 15.397 | 7.463 | 7.463 | 7.473 | 7.434 | 7.463 | 417,353 | 7.4522 | 0.13% |
| 2008-09-03 | 0 | 15.40 | 15.38 | 15.40 | 15.30 | 15.42 | 380,317 | 5,851,595 | 15.386 | 7.454 | 7.444 | 7.454 | 7.405 | 7.463 | 785,775 | 7.4469 | -0.13% |
| 2008-09-02 | 0 | 15.42 | 15.40 | 15.44 | 15.30 | 15.42 | 66,000 | 1,015,400 | 15.385 | 7.463 | 7.454 | 7.473 | 7.405 | 7.463 | 136,363 | 7.4463 | 0.00% |
| 2008-09-01 | 0 | 15.42 | 15.36 | 15.42 | 15.00 | 15.44 | 288,000 | 4,361,480 | 15.144 | 7.463 | 7.434 | 7.463 | 7.260 | 7.473 | 595,038 | 7.3297 | 2.66% |
| 2008-08-29 | 0 | 15.02 | 15.02 | 15.04 | 15.02 | 15.08 | 74,000 | 1,115,200 | 15.070 | 7.270 | 7.270 | 7.279 | 7.270 | 7.299 | 152,892 | 7.2940 | 0.13% |
| 2008-08-28 | 0 | 15.00 | 14.98 | 15.00 | 15.00 | 15.14 | 258,000 | 3,882,760 | 15.049 | 7.260 | 7.250 | 7.260 | 7.260 | 7.328 | 533,055 | 7.2840 | -1.06% |
| 2008-08-27 | 0 | 15.16 | 15.12 | 15.16 | 15.12 | 15.20 | 64,000 | 969,520 | 15.149 | 7.337 | 7.318 | 7.337 | 7.318 | 7.357 | 132,231 | 7.3320 | 0.00% |
| 2008-08-26 | 0 | 15.16 | 15.12 | 15.18 | 15.12 | 15.20 | 152,000 | 2,303,440 | 15.154 | 7.337 | 7.318 | 7.347 | 7.318 | 7.357 | 314,048 | 7.3347 | -1.30% |
| 2008-08-25 | 0 | 15.36 | 15.34 | 15.36 | 15.12 | 15.50 | 370,000 | 5,690,180 | 15.379 | 7.434 | 7.425 | 7.434 | 7.318 | 7.502 | 764,459 | 7.4434 | 0.39% |
| 2008-08-21 | 0 | 15.30 | 15.30 | 15.32 | 15.10 | 15.38 | 798,000 | 12,218,760 | 15.312 | 7.405 | 7.405 | 7.415 | 7.308 | 7.444 | 1,648,752 | 7.4109 | -0.52% |
| 2008-08-20 | 0 | 15.38 | 15.38 | 15.48 | 15.32 | 15.48 | 864,000 | 13,282,480 | 15.373 | 7.444 | 7.444 | 7.492 | 7.415 | 7.492 | 1,785,115 | 7.4407 | 0.39% |
| 2008-08-19 | 0 | 15.32 | 15.26 | 15.32 | 14.82 | 15.48 | 743,771 | 11,356,564 | 15.269 | 7.415 | 7.386 | 7.415 | 7.173 | 7.492 | 1,536,709 | 7.3902 | 2.96% |
| 2008-08-18 | 0 | 14.88 | 14.86 | 14.88 | 14.82 | 14.90 | 192,000 | 2,853,920 | 14.864 | 7.202 | 7.192 | 7.202 | 7.173 | 7.212 | 396,692 | 7.1943 | 0.27% |
| 2008-08-15 | 0 | 14.84 | 14.82 | 14.84 | 14.78 | 14.98 | 282,000 | 4,181,720 | 14.829 | 7.183 | 7.173 | 7.183 | 7.154 | 7.250 | 582,642 | 7.1772 | 0.82% |
| 2008-08-14 | 0 | 14.72 | 14.70 | 14.72 | 14.70 | 14.88 | 322,000 | 4,745,400 | 14.737 | 7.125 | 7.115 | 7.125 | 7.115 | 7.202 | 665,286 | 7.1329 | 0.41% |
| 2008-08-13 | 0 | 14.66 | 14.66 | 14.70 | 14.62 | 14.76 | 200,000 | 2,938,720 | 14.694 | 7.095 | 7.095 | 7.115 | 7.076 | 7.144 | 413,221 | 7.1117 | -0.27% |
| 2008-08-12 | 0 | 14.70 | 14.64 | 14.70 | 14.66 | 14.74 | 194,000 | 2,851,720 | 14.700 | 7.115 | 7.086 | 7.115 | 7.095 | 7.134 | 400,824 | 7.1146 | -0.68% |
| 2008-08-11 | 0 | 14.80 | 14.78 | 14.80 | 14.64 | 14.88 | 276,000 | 4,073,360 | 14.759 | 7.163 | 7.154 | 7.163 | 7.086 | 7.202 | 570,245 | 7.1432 | 0.68% |
| 2008-08-08 | 0 | 14.70 | 14.68 | 14.70 | 14.66 | 14.90 | 196,000 | 2,889,000 | 14.740 | 7.115 | 7.105 | 7.115 | 7.095 | 7.212 | 404,957 | 7.1341 | 0.14% |
| 2008-08-07 | 0 | 14.68 | 14.68 | 14.70 | 14.44 | 14.90 | 710,000 | 10,423,040 | 14.680 | 7.105 | 7.105 | 7.115 | 6.989 | 7.212 | 1,466,935 | 7.1053 | 0.41% |
| 2008-08-05 | 0 | 14.62 | 14.62 | 14.74 | 14.48 | 14.62 | 412,334 | 5,997,156 | 14.544 | 7.076 | 7.076 | 7.134 | 7.008 | 7.076 | 851,926 | 7.0395 | 0.41% |
| 2008-08-04 | 0 | 14.56 | 14.52 | 14.56 | 14.50 | 14.58 | 106,500 | 1,546,880 | 14.525 | 7.047 | 7.028 | 7.047 | 7.018 | 7.057 | 220,040 | 7.0300 | -0.27% |
| 2008-08-01 | 0 | 14.60 | 14.60 | 14.70 | 14.60 | 14.80 | 354,000 | 5,198,720 | 14.686 | 7.066 | 7.066 | 7.115 | 7.066 | 7.163 | 731,401 | 7.1079 | -1.35% |
| 2008-07-31 | 0 | 14.80 | 14.80 | 14.90 | 14.70 | 14.90 | 148,000 | 2,186,840 | 14.776 | 7.163 | 7.163 | 7.212 | 7.115 | 7.212 | 305,784 | 7.1516 | -0.54% |
| 2008-07-30 | 0 | 14.88 | 14.70 | 14.90 | 14.62 | 14.92 | 238,000 | 3,534,640 | 14.851 | 7.202 | 7.115 | 7.212 | 7.076 | 7.221 | 491,733 | 7.1881 | 0.00% |
| 2008-07-29 | 0 | 14.88 | 14.74 | 14.88 | 14.48 | 14.88 | 362,000 | 5,340,560 | 14.753 | 7.202 | 7.134 | 7.202 | 7.008 | 7.202 | 747,930 | 7.1405 | 0.95% |
| 2008-07-28 | 0 | 14.74 | 14.50 | 14.74 | 14.42 | 14.80 | 823,500 | 11,977,090 | 14.544 | 7.134 | 7.018 | 7.134 | 6.979 | 7.163 | 1,701,438 | 7.0394 | 1.80% |
| 2008-07-25 | 0 | 14.48 | 14.48 | 14.50 | 14.46 | 14.70 | 172,000 | 2,492,280 | 14.490 | 7.008 | 7.008 | 7.018 | 6.999 | 7.115 | 355,370 | 7.0132 | 0.14% |
| 2008-07-24 | 0 | 14.46 | 14.44 | 14.46 | 14.42 | 14.54 | 104,585 | 1,510,967 | 14.447 | 6.999 | 6.989 | 6.999 | 6.979 | 7.037 | 216,084 | 6.9925 | 1.12% |
| 2008-07-23 | 0 | 14.30 | 14.36 | 14.46 | 14.28 | 14.74 | 1,538,000 | 22,051,400 | 14.338 | 6.921 | 6.950 | 6.999 | 6.912 | 7.134 | 3,177,670 | 6.9395 | -2.72% |
| 2008-07-22 | 0 | 14.70 | 14.60 | 14.86 | 14.60 | 14.88 | 290,000 | 4,265,200 | 14.708 | 7.115 | 7.066 | 7.192 | 7.066 | 7.202 | 599,171 | 7.1185 | 0.68% |
| 2008-07-21 | 0 | 14.60 | 14.54 | 14.66 | 14.58 | 14.70 | 70,000 | 1,024,600 | 14.637 | 7.066 | 7.037 | 7.095 | 7.057 | 7.115 | 144,627 | 7.0844 | 1.25% |
| 2008-07-18 | 0 | 14.42 | 14.42 | 14.60 | 14.40 | 14.66 | 234,000 | 3,399,720 | 14.529 | 6.979 | 6.979 | 7.066 | 6.970 | 7.095 | 483,469 | 7.0319 | -1.77% |
| 2008-07-17 | 0 | 14.68 | 14.64 | 14.68 | 14.16 | 14.68 | 947,999 | 13,630,486 | 14.378 | 7.105 | 7.086 | 7.105 | 6.853 | 7.105 | 1,958,666 | 6.9591 | 4.11% |
| 2008-07-16 | 0 | 14.10 | 14.10 | 14.16 | 14.00 | 14.14 | 610,000 | 8,592,400 | 14.086 | 6.824 | 6.824 | 6.853 | 6.776 | 6.844 | 1,260,324 | 6.8176 | 1.44% |
| 2008-07-15 | 0 | 13.90 | 13.84 | 14.20 | 13.82 | 14.28 | 956,000 | 13,316,400 | 13.929 | 6.728 | 6.699 | 6.873 | 6.689 | 6.912 | 1,975,197 | 6.7418 | -2.66% |
| 2008-07-14 | 0 | 14.28 | 14.24 | 14.28 | 14.24 | 14.40 | 306,000 | 4,380,880 | 14.317 | 6.912 | 6.892 | 6.912 | 6.892 | 6.970 | 632,228 | 6.9293 | -1.52% |
| 2008-07-11 | 0 | 14.50 | 14.50 | 14.56 | 14.20 | 14.62 | 178,000 | 2,573,880 | 14.460 | 7.018 | 7.018 | 7.047 | 6.873 | 7.076 | 367,767 | 6.9987 | 0.14% |
| 2008-07-10 | 0 | 14.48 | 14.44 | 14.50 | 14.10 | 14.52 | 316,000 | 4,550,840 | 14.401 | 7.008 | 6.989 | 7.018 | 6.824 | 7.028 | 652,889 | 6.9703 | 0.84% |
| 2008-07-09 | 0 | 14.36 | 14.32 | 14.36 | 14.10 | 14.50 | 1,205,000 | 17,285,180 | 14.345 | 6.950 | 6.931 | 6.950 | 6.824 | 7.018 | 2,489,657 | 6.9428 | 2.87% |
| 2008-07-08 | 0 | 13.96 | 13.94 | 13.96 | 13.82 | 14.30 | 554,000 | 7,778,840 | 14.041 | 6.757 | 6.747 | 6.757 | 6.689 | 6.921 | 1,144,622 | 6.7960 | -3.19% |
| 2008-07-07 | 0 | 14.42 | 14.38 | 14.46 | 14.00 | 14.50 | 189,000 | 2,703,700 | 14.305 | 6.979 | 6.960 | 6.999 | 6.776 | 7.018 | 390,494 | 6.9238 | 2.71% |
| 2008-07-04 | 0 | 14.04 | 14.04 | 14.10 | 14.00 | 14.10 | 66,345 | 930,105 | 14.019 | 6.795 | 6.795 | 6.824 | 6.776 | 6.824 | 137,076 | 6.7853 | 0.72% |
| 2008-07-03 | 0 | 13.94 | 13.80 | 13.96 | 13.60 | 13.98 | 876,000 | 12,043,480 | 13.748 | 6.747 | 6.679 | 6.757 | 6.582 | 6.766 | 1,809,908 | 6.6542 | -0.43% |
| 2008-07-02 | 0 | 14.00 | 14.00 | 14.02 | 13.98 | 14.28 | 276,000 | 3,865,917 | 14.007 | 6.776 | 6.776 | 6.786 | 6.766 | 6.912 | 570,245 | 6.7794 | 0.00% |
| 2008-06-30 | 0 | 14.00 | 13.98 | 14.00 | 13.92 | 14.00 | 380,000 | 5,314,520 | 13.986 | 6.776 | 6.766 | 6.776 | 6.737 | 6.776 | 785,120 | 6.7691 | -0.28% |
| 2008-06-27 | 0 | 14.04 | 14.04 | 14.18 | 13.80 | 14.14 | 312,000 | 4,383,640 | 14.050 | 6.795 | 6.795 | 6.863 | 6.679 | 6.844 | 644,625 | 6.8003 | -0.43% |
| 2008-06-26 | 0 | 14.10 | 14.14 | 14.20 | 14.02 | 14.80 | 2,214,000 | 31,410,760 | 14.187 | 6.824 | 6.844 | 6.873 | 6.786 | 7.163 | 4,574,357 | 6.8667 | -4.73% |
| 2008-06-25 | 0 | 14.80 | 14.78 | 14.80 | 14.76 | 15.00 | 494,000 | 7,325,440 | 14.829 | 7.163 | 7.154 | 7.163 | 7.144 | 7.260 | 1,020,656 | 7.1772 | -0.67% |
| 2008-06-24 | 0 | 14.90 | 14.88 | 14.90 | 14.82 | 15.02 | 1,666,100 | 24,831,670 | 14.904 | 7.212 | 7.202 | 7.212 | 7.173 | 7.270 | 3,442,338 | 7.2136 | 0.00% |
| 2008-06-23 | 0 | 14.90 | 14.90 | 14.98 | 14.50 | 15.04 | 1,410,000 | 20,923,680 | 14.839 | 7.212 | 7.212 | 7.250 | 7.018 | 7.279 | 2,913,209 | 7.1823 | -1.97% |
| 2008-06-20 | 0 | 15.20 | 15.10 | 15.20 | 15.06 | 15.34 | 1,346,000 | 20,472,040 | 15.210 | 7.357 | 7.308 | 7.357 | 7.289 | 7.425 | 2,780,978 | 7.3615 | -0.65% |
| 2008-06-19 | 0 | 15.30 | 15.30 | 15.32 | 15.28 | 15.40 | 792,000 | 12,140,280 | 15.329 | 7.405 | 7.405 | 7.415 | 7.396 | 7.454 | 1,636,356 | 7.4191 | -0.65% |
| 2008-06-18 | 0 | 15.40 | 15.40 | 15.42 | 15.36 | 15.46 | 1,124,000 | 17,310,040 | 15.400 | 7.454 | 7.454 | 7.463 | 7.434 | 7.483 | 2,322,303 | 7.4538 | -0.26% |
| 2008-06-17 | 0 | 15.44 | 15.36 | 15.44 | 15.34 | 15.58 | 716,000 | 11,005,000 | 15.370 | 7.473 | 7.434 | 7.473 | 7.425 | 7.541 | 1,479,332 | 7.4392 | 0.26% |
| 2008-06-16 | 0 | 15.40 | 15.40 | 15.50 | 15.40 | 15.42 | 106,000 | 1,634,160 | 15.417 | 7.454 | 7.454 | 7.502 | 7.454 | 7.463 | 219,007 | 7.4617 | -0.77% |
| 2008-06-13 | 0 | 15.52 | 15.50 | 15.52 | 15.40 | 15.56 | 382,000 | 5,925,680 | 15.512 | 7.512 | 7.502 | 7.512 | 7.454 | 7.531 | 789,252 | 7.5080 | 0.65% |
| 2008-06-12 | 0 | 15.42 | 15.42 | 15.50 | 15.40 | 15.60 | 326,000 | 5,049,400 | 15.489 | 7.463 | 7.463 | 7.502 | 7.454 | 7.550 | 673,550 | 7.4967 | -0.90% |
| 2008-06-11 | 0 | 15.56 | 15.56 | 15.62 | 15.50 | 15.70 | 434,000 | 6,771,600 | 15.603 | 7.531 | 7.531 | 7.560 | 7.502 | 7.599 | 896,690 | 7.5518 | -0.89% |
| 2008-06-10 | 0 | 15.70 | 15.60 | 15.70 | 15.54 | 15.70 | 200,000 | 3,137,200 | 15.686 | 7.599 | 7.550 | 7.599 | 7.521 | 7.599 | 413,221 | 7.5921 | -0.63% |
| 2008-06-06 | 0 | 15.80 | 15.80 | 15.86 | 15.68 | 15.90 | 1,032,000 | 16,293,800 | 15.789 | 7.647 | 7.647 | 7.676 | 7.589 | 7.696 | 2,132,221 | 7.6417 | 1.28% |
| 2008-06-05 | 0 | 15.60 | 15.60 | 15.70 | 15.58 | 15.60 | 178,000 | 2,775,760 | 15.594 | 7.550 | 7.550 | 7.599 | 7.541 | 7.550 | 367,767 | 7.5476 | 0.13% |
| 2008-06-04 | 0 | 15.58 | 15.56 | 15.60 | 15.50 | 15.60 | 300,312 | 4,676,181 | 15.571 | 7.541 | 7.531 | 7.550 | 7.502 | 7.550 | 620,476 | 7.5364 | -0.13% |
| 2008-06-03 | 0 | 15.60 | 15.60 | 15.62 | 15.56 | 15.74 | 248,000 | 3,870,960 | 15.609 | 7.550 | 7.550 | 7.560 | 7.531 | 7.618 | 512,394 | 7.5547 | -0.51% |
| 2008-06-02 | 0 | 15.68 | 15.66 | 15.68 | 15.60 | 15.68 | 199,689 | 3,119,848 | 15.624 | 7.589 | 7.579 | 7.589 | 7.550 | 7.589 | 412,579 | 7.5618 | 0.51% |
| 2008-05-30 | 0 | 15.60 | 15.52 | 15.60 | 15.50 | 15.60 | 640,000 | 9,958,261 | 15.560 | 7.550 | 7.512 | 7.550 | 7.502 | 7.550 | 1,322,307 | 7.5310 | -0.51% |
| 2008-05-29 | 0 | 15.68 | 15.60 | 15.68 | 15.60 | 15.80 | 658,000 | 10,315,840 | 15.678 | 7.589 | 7.550 | 7.589 | 7.550 | 7.647 | 1,359,497 | 7.5880 | 0.51% |
| 2008-05-28 | 0 | 15.60 | 15.58 | 15.60 | 15.52 | 15.86 | 572,000 | 8,944,172 | 15.637 | 7.550 | 7.541 | 7.550 | 7.512 | 7.676 | 1,181,812 | 7.5682 | 0.52% |
| 2008-05-27 | 0 | 15.52 | 15.50 | 15.52 | 15.52 | 15.62 | 76,000 | 1,184,320 | 15.583 | 7.512 | 7.502 | 7.512 | 7.512 | 7.560 | 157,024 | 7.5423 | -1.02% |
| 2008-05-26 | 0 | 15.68 | 15.54 | 15.64 | 15.54 | 15.70 | 275,404 | 4,301,161 | 15.618 | 7.589 | 7.521 | 7.570 | 7.521 | 7.599 | 569,014 | 7.5590 | 0.26% |
| 2008-05-23 | 0 | 15.64 | 15.60 | 15.64 | 15.50 | 15.72 | 390,000 | 6,085,074 | 15.603 | 7.570 | 7.550 | 7.570 | 7.502 | 7.609 | 805,781 | 7.5518 | 0.26% |
| 2008-05-22 | 0 | 15.60 | 15.52 | 15.74 | 15.36 | 16.08 | 524,000 | 8,115,440 | 15.487 | 7.550 | 7.512 | 7.618 | 7.434 | 7.783 | 1,082,639 | 7.4960 | -1.02% |
| 2008-05-21 | 0 | 15.76 | 15.72 | 15.80 | 15.50 | 15.90 | 1,025,000 | 16,160,900 | 15.767 | 7.628 | 7.609 | 7.647 | 7.502 | 7.696 | 2,117,758 | 7.6311 | -0.25% |
| 2008-05-20 | 0 | 15.80 | 15.80 | 15.82 | 15.78 | 16.10 | 701,826 | 11,250,876 | 16.031 | 7.647 | 7.647 | 7.657 | 7.638 | 7.792 | 1,450,047 | 7.7590 | -2.35% |
| 2008-05-19 | 0 | 16.18 | 16.14 | 16.18 | 15.92 | 16.24 | 359,175 | 5,800,308 | 16.149 | 7.831 | 7.812 | 7.831 | 7.705 | 7.860 | 742,093 | 7.8161 | 2.28% |
| 2008-05-16 | 0 | 15.82 | 15.80 | 15.82 | 15.80 | 15.96 | 154,000 | 2,438,520 | 15.835 | 7.657 | 7.647 | 7.657 | 7.647 | 7.725 | 318,180 | 7.6640 | -0.50% |
| 2008-05-15 | 0 | 15.90 | 15.80 | 15.90 | 15.52 | 15.90 | 314,200 | 4,927,824 | 15.684 | 7.696 | 7.647 | 7.696 | 7.512 | 7.696 | 649,170 | 7.5910 | -0.50% |
| 2008-05-14 | 0 | 15.98 | 15.84 | 15.98 | 15.58 | 16.08 | 16,120,143 | 239,624,919 | 14.865 | 7.734 | 7.667 | 7.734 | 7.541 | 7.783 | 33,305,915 | 7.1947 | 2.30% |
| 2008-05-13 | 0 | 15.62 | 15.62 | 15.90 | 15.30 | 15.96 | 166,000 | 2,595,360 | 15.635 | 7.560 | 7.560 | 7.696 | 7.405 | 7.725 | 342,974 | 7.5672 | 0.39% |
| 2008-05-09 | 0 | 15.56 | 15.50 | 15.56 | 15.44 | 16.00 | 710,000 | 11,064,320 | 15.584 | 7.531 | 7.502 | 7.531 | 7.473 | 7.744 | 1,466,935 | 7.5425 | -2.51% |
| 2008-05-08 | 0 | 15.96 | 15.92 | 16.04 | 15.86 | 16.28 | 278,200 | 4,452,368 | 16.004 | 7.725 | 7.705 | 7.763 | 7.676 | 7.880 | 574,791 | 7.7461 | 0.25% |
| 2008-05-07 | 0 | 15.92 | 15.90 | 15.94 | 15.88 | 16.14 | 608,000 | 9,708,740 | 15.968 | 7.705 | 7.696 | 7.715 | 7.686 | 7.812 | 1,256,192 | 7.7287 | -0.50% |
| 2008-05-06 | 0 | 16.00 | 16.00 | 16.04 | 15.80 | 16.30 | 456,305 | 7,360,554 | 16.131 | 7.744 | 7.744 | 7.763 | 7.647 | 7.889 | 942,774 | 7.8073 | -1.23% |
| 2008-05-05 | 0 | 16.20 | 16.20 | 16.26 | 16.04 | 16.42 | 1,054,000 | 16,858,448 | 15.995 | 7.841 | 7.841 | 7.870 | 7.763 | 7.947 | 2,177,675 | 7.7415 | 1.63% |
| 2008-05-02 | 0 | 15.94 | 15.90 | 15.96 | 15.70 | 16.00 | 991,770 | 15,687,187 | 15.817 | 7.715 | 7.696 | 7.725 | 7.599 | 7.744 | 2,049,101 | 7.6556 | 1.01% |
| 2008-04-30 | 0 | 15.78 | 15.78 | 15.80 | 15.36 | 15.98 | 728,285 | 11,370,897 | 15.613 | 7.638 | 7.638 | 7.647 | 7.434 | 7.734 | 1,504,714 | 7.5569 | 2.47% |
| 2008-04-29 | 0 | 15.40 | 15.40 | 15.48 | 15.08 | 15.50 | 984,000 | 15,150,080 | 15.396 | 7.454 | 7.454 | 7.492 | 7.299 | 7.502 | 2,033,048 | 7.4519 | -0.13% |
| 2008-04-28 | 0 | 15.42 | 15.42 | 15.48 | 15.40 | 15.68 | 162,000 | 2,501,000 | 15.438 | 7.463 | 7.463 | 7.492 | 7.454 | 7.589 | 334,709 | 7.4722 | -1.78% |
| 2008-04-25 | 0 | 15.70 | 15.52 | 15.70 | 15.16 | 15.72 | 376,000 | 5,795,560 | 15.414 | 7.599 | 7.512 | 7.599 | 7.337 | 7.609 | 776,856 | 7.4603 | 3.43% |
| 2008-04-24 | 0 | 15.18 | 15.18 | 15.20 | 15.10 | 15.20 | 142,000 | 2,153,240 | 15.164 | 7.347 | 7.347 | 7.357 | 7.308 | 7.357 | 293,387 | 7.3392 | 0.53% |
| 2008-04-23 | 0 | 15.10 | 15.08 | 15.10 | 15.08 | 15.10 | 216,000 | 3,260,800 | 15.096 | 7.308 | 7.299 | 7.308 | 7.299 | 7.308 | 446,279 | 7.3066 | 0.27% |
| 2008-04-22 | 0 | 15.06 | 15.06 | 15.20 | 15.02 | 15.18 | 422,000 | 6,369,840 | 15.094 | 7.289 | 7.289 | 7.357 | 7.270 | 7.347 | 871,897 | 7.3057 | -0.26% |
| 2008-04-21 | 0 | 15.10 | 15.10 | 15.16 | 15.10 | 15.30 | 185,439 | 2,815,995 | 15.186 | 7.308 | 7.308 | 7.337 | 7.308 | 7.405 | 383,137 | 7.3498 | 0.40% |
| 2008-04-18 | 0 | 15.04 | 15.04 | 15.08 | 15.02 | 15.26 | 702,000 | 10,577,680 | 15.068 | 7.279 | 7.279 | 7.299 | 7.270 | 7.386 | 1,450,406 | 7.2929 | -0.40% |
| 2008-04-17 | 0 | 15.10 | 15.08 | 15.18 | 15.00 | 15.24 | 550,000 | 8,296,092 | 15.084 | 7.308 | 7.299 | 7.347 | 7.260 | 7.376 | 1,136,358 | 7.3006 | 0.40% |
| 2008-04-16 | 0 | 15.04 | 15.04 | 15.16 | 15.04 | 15.20 | 426,500 | 6,424,661 | 15.064 | 7.279 | 7.279 | 7.337 | 7.279 | 7.357 | 881,194 | 7.2909 | 0.00% |
| 2008-04-15 | 0 | 15.04 | 15.04 | 15.16 | 15.00 | 15.20 | 677,139 | 10,211,919 | 15.081 | 7.279 | 7.279 | 7.337 | 7.260 | 7.357 | 1,399,041 | 7.2992 | 0.00% |
| 2008-04-14 | 0 | 15.04 | 15.04 | 15.16 | 15.02 | 15.22 | 514,000 | 7,839,720 | 15.252 | 7.279 | 7.279 | 7.337 | 7.270 | 7.367 | 1,061,978 | 7.3822 | -2.21% |
| 2008-04-11 | 0 | 15.38 | 15.36 | 15.40 | 15.32 | 15.50 | 90,000 | 1,387,480 | 15.416 | 7.444 | 7.434 | 7.454 | 7.415 | 7.502 | 185,949 | 7.4616 | -0.13% |
| 2008-04-10 | 0 | 15.40 | 15.40 | 15.46 | 15.30 | 15.50 | 229,531 | 3,517,619 | 15.325 | 7.454 | 7.454 | 7.483 | 7.405 | 7.502 | 474,235 | 7.4175 | 1.18% |
| 2008-04-09 | 0 | 15.22 | 15.16 | 15.22 | 15.10 | 15.30 | 428,000 | 6,497,680 | 15.181 | 7.367 | 7.337 | 7.367 | 7.308 | 7.405 | 884,293 | 7.3479 | 0.79% |
| 2008-04-08 | 0 | 15.10 | 15.10 | 15.12 | 15.00 | 15.20 | 380,000 | 5,737,320 | 15.098 | 7.308 | 7.308 | 7.318 | 7.260 | 7.357 | 785,120 | 7.3076 | -0.13% |
| 2008-04-07 | 0 | 15.12 | 15.10 | 15.20 | 15.00 | 15.24 | 378,000 | 5,710,360 | 15.107 | 7.318 | 7.308 | 7.357 | 7.260 | 7.376 | 780,988 | 7.3117 | 0.13% |
| 2008-04-03 | 0 | 15.10 | 15.00 | 15.10 | 14.96 | 15.10 | 1,182,322 | 17,761,862 | 15.023 | 7.308 | 7.260 | 7.308 | 7.241 | 7.308 | 2,442,802 | 7.2711 | 0.67% |
| 2008-04-02 | 0 | 15.00 | 14.94 | 15.00 | 14.88 | 15.28 | 691,000 | 10,329,560 | 14.949 | 7.260 | 7.231 | 7.260 | 7.202 | 7.396 | 1,427,679 | 7.2352 | 0.00% |
| 2008-04-01 | 0 | 15.00 | 14.98 | 15.04 | 14.92 | 15.12 | 232,000 | 3,481,000 | 15.004 | 7.260 | 7.250 | 7.279 | 7.221 | 7.318 | 479,336 | 7.2621 | 0.40% |
| 2008-03-31 | 0 | 14.94 | 14.94 | 15.50 | 14.90 | 15.64 | 626,000 | 9,640,960 | 15.401 | 7.231 | 7.231 | 7.502 | 7.212 | 7.570 | 1,293,382 | 7.4541 | -3.61% |
| 2008-03-28 | 0 | 15.50 | 15.28 | 15.50 | 15.08 | 15.52 | 6,132,825 | 92,111,330 | 15.019 | 7.502 | 7.396 | 7.502 | 7.299 | 7.512 | 12,671,063 | 7.2694 | 2.79% |
| 2008-03-27 | 0 | 15.08 | 15.02 | 15.08 | 15.00 | 15.20 | 2,358,000 | 35,342,580 | 14.988 | 7.299 | 7.270 | 7.299 | 7.260 | 7.357 | 4,871,877 | 7.2544 | 0.80% |
| 2008-03-26 | 0 | 14.96 | 14.88 | 14.98 | 14.80 | 15.00 | 84,000 | 1,249,400 | 14.874 | 7.241 | 7.202 | 7.250 | 7.163 | 7.260 | 173,553 | 7.1990 | 0.94% |
| 2008-03-25 | 0 | 14.82 | 14.80 | 14.88 | 14.16 | 14.88 | 182,036 | 2,684,046 | 14.745 | 7.173 | 7.163 | 7.202 | 6.853 | 7.202 | 376,106 | 7.1364 | 1.93% |
| 2008-03-20 | 0 | 14.54 | 14.40 | 14.76 | 14.30 | 14.60 | 357,617 | 5,157,454 | 14.422 | 7.037 | 6.970 | 7.144 | 6.921 | 7.066 | 738,874 | 6.9801 | -2.28% |
| 2008-03-19 | 0 | 14.88 | 14.64 | 15.00 | 14.52 | 15.00 | 582,000 | 8,523,760 | 14.646 | 7.202 | 7.086 | 7.260 | 7.028 | 7.260 | 1,202,473 | 7.0885 | 2.90% |
| 2008-03-18 | 0 | 14.46 | 14.46 | 14.60 | 14.36 | 14.78 | 828,100 | 12,011,024 | 14.504 | 6.999 | 6.999 | 7.066 | 6.950 | 7.154 | 1,710,942 | 7.0201 | 0.00% |
| 2008-03-17 | 0 | 14.46 | 14.42 | 14.50 | 14.24 | 14.80 | 858,000 | 12,410,210 | 14.464 | 6.999 | 6.979 | 7.018 | 6.892 | 7.163 | 1,772,718 | 7.0007 | -3.60% |
| 2008-03-14 | 0 | 15.00 | 14.96 | 15.00 | 14.96 | 15.14 | 121,000 | 1,817,400 | 15.020 | 7.260 | 7.241 | 7.260 | 7.241 | 7.328 | 249,999 | 7.2696 | 0.81% |
| 2008-03-13 | 0 | 14.88 | 14.82 | 14.90 | 14.70 | 15.50 | 677,000 | 10,221,820 | 15.099 | 7.202 | 7.173 | 7.212 | 7.115 | 7.502 | 1,398,753 | 7.3078 | -4.00% |
| 2008-03-12 | 0 | 15.50 | 15.50 | 15.54 | 15.44 | 15.58 | 266,000 | 4,134,520 | 15.543 | 7.502 | 7.502 | 7.521 | 7.473 | 7.541 | 549,584 | 7.5230 | 0.39% |
| 2008-03-11 | 0 | 15.44 | 15.38 | 15.50 | 15.34 | 15.92 | 286,000 | 4,441,480 | 15.530 | 7.473 | 7.444 | 7.502 | 7.425 | 7.705 | 590,906 | 7.5164 | -0.26% |
| 2008-03-10 | 0 | 15.48 | 15.34 | 15.48 | 15.30 | 15.56 | 222,000 | 3,428,080 | 15.442 | 7.492 | 7.425 | 7.492 | 7.405 | 7.531 | 458,675 | 7.4739 | -0.51% |
| 2008-03-07 | 0 | 15.56 | 15.56 | 15.72 | 15.50 | 15.68 | 62,500 | 973,070 | 15.569 | 7.531 | 7.531 | 7.609 | 7.502 | 7.589 | 129,132 | 7.5355 | -1.27% |
| 2008-03-06 | 0 | 15.76 | 15.70 | 15.72 | 15.60 | 15.88 | 20,000 | 314,640 | 15.732 | 7.628 | 7.599 | 7.609 | 7.550 | 7.686 | 41,322 | 7.6143 | 0.90% |
| 2008-03-05 | 0 | 15.62 | 15.62 | 15.66 | 15.60 | 15.82 | 120,310 | 1,889,867 | 15.708 | 7.560 | 7.560 | 7.579 | 7.550 | 7.657 | 248,573 | 7.6029 | -1.26% |
| 2008-03-04 | 0 | 15.82 | 15.74 | 15.88 | 15.70 | 15.90 | 93,000 | 1,472,660 | 15.835 | 7.657 | 7.618 | 7.686 | 7.599 | 7.696 | 192,148 | 7.6642 | -0.63% |
| 2008-03-03 | 0 | 15.92 | 15.72 | 15.92 | 15.70 | 15.92 | 152,000 | 2,408,640 | 15.846 | 7.705 | 7.609 | 7.705 | 7.599 | 7.705 | 314,048 | 7.6697 | -0.25% |
| 2008-02-29 | 0 | 15.96 | 15.96 | 15.98 | 15.80 | 16.00 | 132,000 | 2,095,988 | 15.879 | 7.725 | 7.725 | 7.734 | 7.647 | 7.744 | 272,726 | 7.6853 | 0.88% |
| 2008-02-28 | 0 | 15.82 | 15.80 | 15.84 | 15.50 | 15.88 | 1,346,000 | 21,066,580 | 15.651 | 7.657 | 7.647 | 7.667 | 7.502 | 7.686 | 2,780,978 | 7.5752 | 1.80% |
| 2008-02-27 | 0 | 15.54 | 15.54 | 15.60 | 15.52 | 15.76 | 986,000 | 15,378,800 | 15.597 | 7.521 | 7.521 | 7.550 | 7.512 | 7.628 | 2,037,180 | 7.5491 | -1.27% |
| 2008-02-26 | 0 | 15.74 | 15.72 | 15.76 | 15.68 | 15.82 | 158,000 | 2,493,640 | 15.783 | 7.618 | 7.609 | 7.628 | 7.589 | 7.657 | 326,445 | 7.6388 | -0.51% |
| 2008-02-25 | 0 | 15.82 | 15.80 | 15.82 | 15.82 | 16.00 | 54,000 | 859,040 | 15.908 | 7.657 | 7.647 | 7.657 | 7.657 | 7.744 | 111,570 | 7.6996 | 0.25% |
| 2008-02-22 | 0 | 15.78 | 15.72 | 15.84 | 15.78 | 15.90 | 63,000 | 998,000 | 15.841 | 7.638 | 7.609 | 7.667 | 7.638 | 7.696 | 130,165 | 7.6672 | -1.25% |
| 2008-02-21 | 0 | 15.98 | 15.90 | 16.00 | 15.94 | 16.12 | 524,000 | 8,405,872 | 16.042 | 7.734 | 7.696 | 7.744 | 7.715 | 7.802 | 1,082,639 | 7.7642 | -0.13% |
| 2008-02-20 | 0 | 16.00 | 16.00 | 16.10 | 15.92 | 16.88 | 442,000 | 7,178,352 | 16.241 | 7.744 | 7.744 | 7.792 | 7.705 | 8.170 | 913,219 | 7.8605 | -1.84% |
| 2008-02-19 | 0 | 16.30 | 16.26 | 16.34 | 16.20 | 16.56 | 338,000 | 5,485,150 | 16.228 | 7.889 | 7.870 | 7.909 | 7.841 | 8.015 | 698,344 | 7.8545 | 0.62% |
| 2008-02-18 | 0 | 16.20 | 16.10 | 16.20 | 15.80 | 16.56 | 316,000 | 5,112,400 | 16.178 | 7.841 | 7.792 | 7.841 | 7.647 | 8.015 | 652,889 | 7.8304 | -3.46% |
| 2008-02-15 | 0 | 16.78 | 16.54 | 16.78 | 16.10 | 16.78 | 198,000 | 3,267,840 | 16.504 | 8.122 | 8.005 | 8.122 | 7.792 | 8.122 | 409,089 | 7.9881 | 2.94% |
| 2008-02-14 | 0 | 16.30 | 16.10 | 16.32 | 16.30 | 16.38 | 66,000 | 1,076,520 | 16.311 | 7.889 | 7.792 | 7.899 | 7.889 | 7.928 | 136,363 | 7.8945 | 1.37% |
| 2008-02-13 | 0 | 16.08 | 16.08 | 16.22 | 16.04 | 16.28 | 180,000 | 2,912,250 | 16.179 | 7.783 | 7.783 | 7.851 | 7.763 | 7.880 | 371,899 | 7.8308 | -1.35% |
| 2008-02-12 | 0 | 16.30 | 16.24 | 16.30 | 15.80 | 16.38 | 446,000 | 7,208,185 | 16.162 | 7.889 | 7.860 | 7.889 | 7.647 | 7.928 | 921,483 | 7.8224 | 1.49% |
| 2008-02-11 | 0 | 16.06 | 16.04 | 16.18 | 15.80 | 16.48 | 368,008 | 5,844,750 | 15.882 | 7.773 | 7.763 | 7.831 | 7.647 | 7.976 | 760,343 | 7.6870 | 0.63% |
| 2008-02-06 | 0 | 15.96 | 15.52 | 15.96 | 15.40 | 16.00 | 148,313 | 2,311,615 | 15.586 | 7.725 | 7.512 | 7.725 | 7.454 | 7.744 | 306,430 | 7.5437 | 1.53% |
| 2008-02-05 | 0 | 15.72 | 15.72 | 15.78 | 15.50 | 15.74 | 216,310 | 3,387,627 | 15.661 | 7.609 | 7.609 | 7.638 | 7.502 | 7.618 | 446,919 | 7.5800 | -0.13% |
| 2008-02-04 | 0 | 15.74 | 15.72 | 15.74 | 15.46 | 15.80 | 488,100 | 7,663,672 | 15.701 | 7.618 | 7.609 | 7.618 | 7.483 | 7.647 | 1,008,466 | 7.5993 | 1.03% |
| 2008-02-01 | 0 | 15.58 | 15.56 | 15.62 | 15.56 | 15.74 | 164,567 | 2,578,477 | 15.668 | 7.541 | 7.531 | 7.560 | 7.531 | 7.618 | 340,013 | 7.5835 | -1.02% |
| 2008-01-31 | 0 | 15.74 | 15.54 | 15.74 | 15.54 | 16.00 | 254,569 | 4,005,206 | 15.733 | 7.618 | 7.521 | 7.618 | 7.521 | 7.744 | 525,966 | 7.6149 | 1.42% |
| 2008-01-30 | 0 | 15.52 | 15.50 | 15.52 | 15.48 | 16.04 | 1,156,000 | 18,003,720 | 15.574 | 7.512 | 7.502 | 7.512 | 7.492 | 7.763 | 2,388,418 | 7.5379 | -3.00% |
| 2008-01-29 | 0 | 16.00 | 15.80 | 16.00 | 15.80 | 16.34 | 534,000 | 8,594,080 | 16.094 | 7.744 | 7.647 | 7.744 | 7.647 | 7.909 | 1,103,300 | 7.7894 | 1.27% |
| 2008-01-28 | 0 | 15.80 | 15.78 | 15.80 | 15.70 | 16.28 | 454,000 | 7,176,480 | 15.807 | 7.647 | 7.638 | 7.647 | 7.599 | 7.880 | 938,012 | 7.6507 | -4.13% |
| 2008-01-25 | 0 | 16.48 | 16.48 | 16.64 | 16.48 | 17.04 | 182,000 | 3,050,980 | 16.764 | 7.976 | 7.976 | 8.054 | 7.976 | 8.247 | 376,031 | 8.1136 | -1.79% |
| 2008-01-24 | 0 | 16.78 | 16.50 | 16.78 | 16.40 | 17.00 | 288,749 | 4,833,799 | 16.740 | 8.122 | 7.986 | 8.122 | 7.938 | 8.228 | 596,586 | 8.1024 | 1.70% |
| 2008-01-23 | 0 | 16.50 | 16.50 | 16.60 | 16.00 | 16.60 | 855,500 | 13,985,140 | 16.347 | 7.986 | 7.986 | 8.034 | 7.744 | 8.034 | 1,767,553 | 7.9121 | 7.00% |
| 2008-01-22 | 0 | 15.42 | 15.42 | 15.54 | 15.00 | 16.06 | 1,415,000 | 21,887,380 | 15.468 | 7.463 | 7.463 | 7.521 | 7.260 | 7.773 | 2,923,539 | 7.4866 | -6.55% |
| 2008-01-21 | 0 | 16.50 | 16.48 | 16.50 | 16.18 | 17.00 | 570,000 | 9,405,080 | 16.500 | 7.986 | 7.976 | 7.986 | 7.831 | 8.228 | 1,177,680 | 7.9861 | -3.17% |
| 2008-01-18 | 0 | 17.04 | 17.02 | 17.04 | 17.00 | 17.90 | 732,872 | 12,540,131 | 17.111 | 8.247 | 8.238 | 8.247 | 8.228 | 8.664 | 1,514,191 | 8.2817 | -4.80% |
| 2008-01-17 | 0 | 17.90 | 17.90 | 18.06 | 17.70 | 18.22 | 270,000 | 4,858,760 | 17.995 | 8.664 | 8.664 | 8.741 | 8.567 | 8.819 | 557,848 | 8.7098 | 1.13% |
| 2008-01-16 | 0 | 17.70 | 17.62 | 17.70 | 17.54 | 17.90 | 124,000 | 2,186,920 | 17.636 | 8.567 | 8.528 | 8.567 | 8.489 | 8.664 | 256,197 | 8.5361 | -1.67% |
| 2008-01-15 | 0 | 18.00 | 17.64 | 18.00 | 17.74 | 18.10 | 344,835 | 6,187,380 | 17.943 | 8.712 | 8.538 | 8.712 | 8.586 | 8.760 | 712,465 | 8.6845 | 0.22% |
| 2008-01-14 | 0 | 17.96 | 17.96 | 18.00 | 17.60 | 18.04 | 472,576 | 8,436,431 | 17.852 | 8.693 | 8.693 | 8.712 | 8.518 | 8.731 | 976,392 | 8.6404 | -0.33% |
| 2008-01-11 | 0 | 18.02 | 18.02 | 18.06 | 18.00 | 18.36 | 638,958 | 11,561,128 | 18.094 | 8.722 | 8.722 | 8.741 | 8.712 | 8.886 | 1,320,155 | 8.7574 | -2.07% |
| 2008-01-10 | 0 | 18.40 | 18.64 | 18.80 | 18.20 | 19.04 | 332,538 | 6,207,317 | 18.666 | 8.906 | 9.022 | 9.099 | 8.809 | 9.215 | 687,059 | 9.0346 | -1.08% |
| 2008-01-09 | 0 | 18.60 | 18.60 | 18.96 | 18.00 | 18.70 | 80,002 | 1,473,037 | 18.413 | 9.002 | 9.002 | 9.177 | 8.712 | 9.051 | 165,293 | 8.9117 | -0.85% |
| 2008-01-08 | 0 | 18.76 | 18.76 | 18.92 | 18.76 | 19.30 | 156,085 | 2,979,383 | 19.088 | 9.080 | 9.080 | 9.157 | 9.080 | 9.341 | 322,488 | 9.2387 | -1.78% |
| 2008-01-07 | 0 | 19.10 | 19.10 | 19.24 | 18.76 | 19.20 | 182,000 | 3,440,200 | 18.902 | 9.244 | 9.244 | 9.312 | 9.080 | 9.293 | 376,031 | 9.1487 | 0.00% |
| 2008-01-04 | 0 | 19.10 | 19.00 | 19.10 | 18.80 | 19.30 | 322,599 | 6,167,922 | 19.119 | 9.244 | 9.196 | 9.244 | 9.099 | 9.341 | 666,524 | 9.2539 | -1.04% |
| 2008-01-03 | 0 | 19.30 | 19.10 | 19.30 | 18.60 | 19.34 | 141,000 | 2,708,000 | 19.206 | 9.341 | 9.244 | 9.341 | 9.002 | 9.361 | 291,321 | 9.2956 | 0.31% |
| 2008-01-02 | 0 | 19.24 | 19.16 | 19.24 | 19.00 | 19.30 | 118,031 | 2,265,567 | 19.195 | 9.312 | 9.273 | 9.312 | 9.196 | 9.341 | 243,864 | 9.2903 | 0.31% |
| 2007-12-31 | 0 | 19.18 | 19.16 | 19.20 | 19.10 | 19.20 | 114,100 | 2,182,370 | 19.127 | 9.283 | 9.273 | 9.293 | 9.244 | 9.293 | 235,743 | 9.2574 | 0.31% |
| 2007-12-28 | 0 | 19.12 | 19.08 | 19.20 | 18.76 | 19.24 | 168,606 | 3,208,950 | 19.032 | 9.254 | 9.235 | 9.293 | 9.080 | 9.312 | 348,358 | 9.2117 | 1.65% |
| 2007-12-27 | 0 | 18.96 | 18.80 | 19.18 | 18.00 | 19.30 | 969,220 | 18,176,532 | 18.754 | 9.104 | 9.027 | 9.210 | 8.643 | 9.267 | 2,018,480 | 9.0051 | 4.75% |
| 2007-12-24 | 0 | 18.10 | 18.10 | 18.20 | 18.10 | 18.30 | 70,276 | 1,281,531 | 18.236 | 8.691 | 8.691 | 8.739 | 8.691 | 8.787 | 146,356 | 8.7563 | 0.89% |
| 2007-12-21 | 0 | 17.94 | 17.94 | 17.98 | 17.46 | 17.96 | 300,000 | 5,360,720 | 17.869 | 8.614 | 8.614 | 8.634 | 8.384 | 8.624 | 624,774 | 8.5802 | 2.75% |
| 2007-12-20 | 0 | 17.46 | 17.46 | 17.60 | 17.40 | 17.76 | 152,000 | 2,662,600 | 17.517 | 8.384 | 8.384 | 8.451 | 8.355 | 8.528 | 316,552 | 8.4112 | -0.34% |
| 2007-12-19 | 0 | 17.52 | 17.50 | 17.62 | 17.42 | 17.88 | 174,000 | 3,078,880 | 17.695 | 8.413 | 8.403 | 8.461 | 8.365 | 8.585 | 362,369 | 8.4965 | -0.45% |
| 2007-12-18 | 0 | 17.60 | 17.44 | 17.60 | 17.00 | 17.82 | 132,939 | 2,314,166 | 17.408 | 8.451 | 8.374 | 8.451 | 8.163 | 8.557 | 276,856 | 8.3587 | -1.12% |
| 2007-12-17 | 0 | 17.80 | 17.80 | 17.88 | 17.30 | 17.80 | 304,000 | 5,372,840 | 17.674 | 8.547 | 8.547 | 8.585 | 8.307 | 8.547 | 633,105 | 8.4865 | 0.56% |
| 2007-12-14 | 0 | 17.70 | 17.52 | 17.70 | 17.40 | 17.72 | 372,000 | 6,518,360 | 17.522 | 8.499 | 8.413 | 8.499 | 8.355 | 8.509 | 774,720 | 8.4138 | 1.72% |
| 2007-12-13 | 0 | 17.40 | 17.40 | 17.46 | 17.00 | 17.40 | 218,000 | 3,755,960 | 17.229 | 8.355 | 8.355 | 8.384 | 8.163 | 8.355 | 454,003 | 8.2730 | 2.59% |
| 2007-12-12 | 0 | 16.96 | 16.94 | 16.96 | 16.70 | 17.06 | 343,779 | 5,834,650 | 16.972 | 8.144 | 8.134 | 8.144 | 8.019 | 8.192 | 715,948 | 8.1495 | -0.24% |
| 2007-12-11 | 0 | 17.00 | 17.00 | 17.02 | 16.80 | 17.10 | 485,988 | 8,228,215 | 16.931 | 8.163 | 8.163 | 8.173 | 8.067 | 8.211 | 1,012,110 | 8.1298 | 0.47% |
| 2007-12-10 | 0 | 16.92 | 16.92 | 17.02 | 16.92 | 17.04 | 136,000 | 2,311,920 | 16.999 | 8.125 | 8.125 | 8.173 | 8.125 | 8.182 | 283,231 | 8.1627 | -2.08% |
| 2007-12-07 | 0 | 17.28 | 17.20 | 17.28 | 17.20 | 17.70 | 212,042 | 3,676,958 | 17.341 | 8.297 | 8.259 | 8.297 | 8.259 | 8.499 | 441,595 | 8.3265 | -2.37% |
| 2007-12-06 | 0 | 17.70 | 17.40 | 17.80 | 17.10 | 17.70 | 310,000 | 5,410,000 | 17.452 | 8.499 | 8.355 | 8.547 | 8.211 | 8.499 | 645,600 | 8.3798 | 2.91% |
| 2007-12-05 | 0 | 17.20 | 17.20 | 17.28 | 17.00 | 17.20 | 64,286 | 1,099,793 | 17.108 | 8.259 | 8.259 | 8.297 | 8.163 | 8.259 | 133,881 | 8.2147 | 0.70% |
| 2007-12-04 | 0 | 17.08 | 17.08 | 17.26 | 17.04 | 17.96 | 533,044 | 9,214,470 | 17.287 | 8.201 | 8.201 | 8.288 | 8.182 | 8.624 | 1,110,108 | 8.3005 | -5.01% |
| 2007-12-03 | 0 | 17.98 | 17.74 | 17.98 | 16.94 | 18.00 | 691,749 | 12,149,652 | 17.564 | 8.634 | 8.518 | 8.634 | 8.134 | 8.643 | 1,440,624 | 8.4336 | 6.39% |
| 2007-11-30 | 0 | 16.90 | 16.90 | 16.98 | 16.44 | 16.98 | 336,000 | 5,626,760 | 16.746 | 8.115 | 8.115 | 8.153 | 7.894 | 8.153 | 699,747 | 8.0411 | 2.80% |
| 2007-11-29 | 0 | 16.44 | 16.38 | 16.46 | 16.14 | 16.48 | 296,000 | 4,835,880 | 16.337 | 7.894 | 7.865 | 7.904 | 7.750 | 7.913 | 616,444 | 7.8448 | 0.74% |
| 2007-11-28 | 0 | 16.32 | 16.02 | 16.34 | 16.12 | 16.34 | 282,000 | 4,564,200 | 16.185 | 7.836 | 7.692 | 7.846 | 7.740 | 7.846 | 587,288 | 7.7717 | 0.99% |
| 2007-11-27 | 0 | 16.16 | 16.16 | 16.20 | 15.80 | 16.24 | 454,200 | 7,318,840 | 16.114 | 7.760 | 7.760 | 7.779 | 7.587 | 7.798 | 945,909 | 7.7374 | 1.00% |
| 2007-11-26 | 0 | 16.00 | 15.98 | 16.00 | 15.78 | 16.08 | 230,000 | 3,671,800 | 15.964 | 7.683 | 7.673 | 7.683 | 7.577 | 7.721 | 478,994 | 7.6657 | 2.30% |
| 2007-11-23 | 0 | 15.64 | 15.64 | 15.80 | 15.64 | 16.10 | 92,000 | 1,464,680 | 15.920 | 7.510 | 7.510 | 7.587 | 7.510 | 7.731 | 191,598 | 7.6446 | -2.25% |
| 2007-11-22 | 0 | 16.00 | 15.90 | 16.00 | 15.84 | 16.12 | 1,006,000 | 16,090,000 | 15.994 | 7.683 | 7.635 | 7.683 | 7.606 | 7.740 | 2,095,077 | 7.6799 | 0.88% |
| 2007-11-21 | 0 | 15.86 | 15.70 | 15.86 | 15.62 | 16.00 | 912,000 | 14,412,060 | 15.803 | 7.616 | 7.539 | 7.616 | 7.500 | 7.683 | 1,899,314 | 7.5880 | 1.67% |
| 2007-11-20 | 0 | 15.60 | 15.54 | 15.60 | 15.50 | 15.70 | 74,000 | 1,152,360 | 15.572 | 7.491 | 7.462 | 7.491 | 7.443 | 7.539 | 154,111 | 7.4775 | -0.64% |
| 2007-11-19 | 0 | 15.70 | 15.70 | 15.88 | 15.60 | 16.00 | 166,000 | 2,620,480 | 15.786 | 7.539 | 7.539 | 7.625 | 7.491 | 7.683 | 345,709 | 7.5800 | -3.56% |
| 2007-11-16 | 0 | 16.28 | 16.10 | 16.28 | 16.00 | 16.30 | 580,202 | 9,383,048 | 16.172 | 7.817 | 7.731 | 7.817 | 7.683 | 7.827 | 1,208,318 | 7.7654 | 0.99% |
| 2007-11-15 | 0 | 16.12 | 16.08 | 16.12 | 15.66 | 16.12 | 497,000 | 7,945,800 | 15.988 | 7.740 | 7.721 | 7.740 | 7.520 | 7.740 | 1,035,043 | 7.6768 | 3.33% |
| 2007-11-14 | 0 | 15.60 | 15.50 | 15.68 | 15.32 | 15.60 | 154,000 | 2,379,600 | 15.452 | 7.491 | 7.443 | 7.529 | 7.356 | 7.491 | 320,718 | 7.4196 | 2.63% |
| 2007-11-13 | 0 | 15.20 | 15.20 | 15.30 | 15.20 | 15.40 | 206,000 | 3,148,840 | 15.286 | 7.299 | 7.299 | 7.347 | 7.299 | 7.395 | 429,012 | 7.3398 | -0.91% |
| 2007-11-12 | 0 | 15.34 | 15.26 | 15.34 | 15.26 | 15.50 | 260,922 | 4,002,491 | 15.340 | 7.366 | 7.327 | 7.366 | 7.327 | 7.443 | 543,391 | 7.3658 | -1.16% |
| 2007-11-09 | 0 | 15.52 | 15.56 | 15.58 | 15.48 | 15.56 | 108,000 | 1,674,960 | 15.509 | 7.452 | 7.471 | 7.481 | 7.433 | 7.471 | 224,919 | 7.4470 | -0.13% |
| 2007-11-08 | 0 | 15.54 | 15.50 | 15.54 | 15.32 | 15.66 | 504,000 | 7,840,596 | 15.557 | 7.462 | 7.443 | 7.462 | 7.356 | 7.520 | 1,049,621 | 7.4699 | 0.78% |
| 2007-11-07 | 0 | 15.42 | 15.42 | 15.58 | 15.42 | 15.80 | 431,400 | 6,743,600 | 15.632 | 7.404 | 7.404 | 7.481 | 7.404 | 7.587 | 898,426 | 7.5060 | -0.77% |
| 2007-11-06 | 0 | 15.54 | 15.46 | 15.56 | 15.32 | 15.68 | 215,600 | 3,351,120 | 15.543 | 7.462 | 7.423 | 7.471 | 7.356 | 7.529 | 449,005 | 7.4634 | 1.30% |
| 2007-11-05 | 0 | 15.34 | 15.24 | 15.34 | 15.26 | 15.80 | 192,716 | 2,960,201 | 15.360 | 7.366 | 7.318 | 7.366 | 7.327 | 7.587 | 401,347 | 7.3757 | -0.39% |
| 2007-11-02 | 0 | 15.40 | 15.40 | 15.46 | 15.32 | 15.60 | 128,000 | 1,978,440 | 15.457 | 7.395 | 7.395 | 7.423 | 7.356 | 7.491 | 266,570 | 7.4218 | -0.65% |
| 2007-11-01 | 0 | 15.50 | 15.50 | 15.58 | 15.32 | 15.74 | 334,010 | 5,175,553 | 15.495 | 7.443 | 7.443 | 7.481 | 7.356 | 7.558 | 695,603 | 7.4404 | -0.77% |
| 2007-10-31 | 0 | 15.62 | 15.50 | 15.68 | 15.50 | 15.74 | 1,819,547 | 28,245,546 | 15.523 | 7.500 | 7.443 | 7.529 | 7.443 | 7.558 | 3,789,355 | 7.4539 | 0.51% |
| 2007-10-30 | 0 | 15.54 | 15.54 | 15.66 | 15.52 | 15.82 | 898,000 | 13,989,640 | 15.579 | 7.462 | 7.462 | 7.520 | 7.452 | 7.596 | 1,870,158 | 7.4805 | -1.02% |
| 2007-10-29 | 0 | 15.70 | 15.70 | 15.72 | 15.50 | 15.82 | 2,046,000 | 32,211,600 | 15.744 | 7.539 | 7.539 | 7.548 | 7.443 | 7.596 | 4,260,962 | 7.5597 | 0.00% |
| 2007-10-26 | 0 | 15.70 | 15.60 | 15.72 | 15.24 | 15.86 | 1,148,000 | 17,871,732 | 15.568 | 7.539 | 7.491 | 7.548 | 7.318 | 7.616 | 2,390,804 | 7.4752 | 3.02% |
| 2007-10-25 | 0 | 15.24 | 15.20 | 15.26 | 14.72 | 15.30 | 1,093,000 | 16,374,014 | 14.981 | 7.318 | 7.299 | 7.327 | 7.068 | 7.347 | 2,276,262 | 7.1934 | 3.53% |
| 2007-10-24 | 0 | 14.72 | 14.72 | 14.80 | 14.66 | 14.78 | 528,000 | 7,779,400 | 14.734 | 7.068 | 7.068 | 7.107 | 7.039 | 7.097 | 1,099,603 | 7.0747 | 0.41% |
| 2007-10-23 | 0 | 14.66 | 14.66 | 14.72 | 14.60 | 14.72 | 204,000 | 2,994,160 | 14.677 | 7.039 | 7.039 | 7.068 | 7.011 | 7.068 | 424,847 | 7.0476 | 0.96% |
| 2007-10-22 | 0 | 14.52 | 14.52 | 14.56 | 14.50 | 14.60 | 220,000 | 3,199,960 | 14.545 | 6.972 | 6.972 | 6.991 | 6.963 | 7.011 | 458,168 | 6.9843 | -0.55% |
| 2007-10-18 | 0 | 14.60 | 14.60 | 14.62 | 14.50 | 14.80 | 378,000 | 5,514,160 | 14.588 | 7.011 | 7.011 | 7.020 | 6.963 | 7.107 | 787,216 | 7.0046 | 0.69% |
| 2007-10-17 | 0 | 14.50 | 14.50 | 14.56 | 14.50 | 14.60 | 499,900 | 7,267,320 | 14.538 | 6.963 | 6.963 | 6.991 | 6.963 | 7.011 | 1,041,083 | 6.9805 | -0.68% |
| 2007-10-16 | 0 | 14.60 | 14.52 | 14.60 | 14.52 | 14.66 | 520,006 | 7,590,448 | 14.597 | 7.011 | 6.972 | 7.011 | 6.972 | 7.039 | 1,082,955 | 7.0090 | 0.41% |
| 2007-10-15 | 0 | 14.54 | 14.54 | 14.58 | 14.54 | 14.74 | 244,359 | 3,563,390 | 14.583 | 6.982 | 6.982 | 7.001 | 6.982 | 7.078 | 508,898 | 7.0022 | -1.09% |
| 2007-10-12 | 0 | 14.70 | 14.70 | 14.76 | 14.36 | 14.78 | 398,000 | 5,784,640 | 14.534 | 7.059 | 7.059 | 7.087 | 6.895 | 7.097 | 828,867 | 6.9790 | 1.80% |
| 2007-10-11 | 0 | 14.44 | 14.44 | 14.46 | 14.44 | 14.60 | 533,013 | 7,729,515 | 14.502 | 6.934 | 6.934 | 6.943 | 6.934 | 7.011 | 1,110,043 | 6.9633 | -0.28% |
| 2007-10-10 | 0 | 14.48 | 14.46 | 14.48 | 14.42 | 14.62 | 304,000 | 4,413,920 | 14.519 | 6.953 | 6.943 | 6.953 | 6.924 | 7.020 | 633,105 | 6.9719 | 0.42% |
| 2007-10-09 | 0 | 14.42 | 14.42 | 14.44 | 14.38 | 14.52 | 366,300 | 5,275,260 | 14.401 | 6.924 | 6.924 | 6.934 | 6.905 | 6.972 | 762,850 | 6.9152 | -0.83% |
| 2007-10-08 | 0 | 14.54 | 14.52 | 14.62 | 14.40 | 14.76 | 342,000 | 4,984,400 | 14.574 | 6.982 | 6.972 | 7.020 | 6.914 | 7.087 | 712,243 | 6.9982 | 0.41% |
| 2007-10-05 | 0 | 14.48 | 14.44 | 14.48 | 14.38 | 14.56 | 918,900 | 13,269,014 | 14.440 | 6.953 | 6.934 | 6.953 | 6.905 | 6.991 | 1,913,684 | 6.9338 | 0.84% |
| 2007-10-04 | 0 | 14.36 | 14.36 | 14.38 | 14.30 | 14.50 | 389,134 | 5,601,323 | 14.394 | 6.895 | 6.895 | 6.905 | 6.866 | 6.963 | 810,403 | 6.9118 | -1.64% |
| 2007-10-03 | 0 | 14.60 | 14.58 | 14.64 | 14.50 | 14.70 | 561,720 | 8,222,168 | 14.637 | 7.011 | 7.001 | 7.030 | 6.963 | 7.059 | 1,169,828 | 7.0285 | -0.27% |
| 2007-10-02 | 0 | 14.64 | 14.62 | 14.66 | 14.50 | 14.68 | 982,000 | 14,387,240 | 14.651 | 7.030 | 7.020 | 7.039 | 6.963 | 7.049 | 2,045,095 | 7.0350 | 0.55% |
| 2007-09-28 | 0 | 14.56 | 14.56 | 14.60 | 14.56 | 14.72 | 780,057 | 11,454,787 | 14.685 | 6.991 | 6.991 | 7.011 | 6.991 | 7.068 | 1,624,532 | 7.0511 | -1.36% |
| 2007-09-27 | 0 | 14.76 | 14.74 | 14.76 | 14.70 | 14.86 | 287,000 | 4,240,440 | 14.775 | 7.087 | 7.078 | 7.087 | 7.059 | 7.135 | 597,701 | 7.0946 | 0.00% |
| 2007-09-25 | 0 | 14.76 | 14.74 | 14.76 | 14.70 | 14.78 | 412,976 | 6,084,966 | 14.734 | 7.087 | 7.078 | 7.087 | 7.059 | 7.097 | 860,056 | 7.0751 | 0.00% |
| 2007-09-24 | 0 | 14.76 | 14.76 | 14.78 | 14.74 | 15.00 | 385,000 | 5,714,300 | 14.842 | 7.087 | 7.087 | 7.097 | 7.078 | 7.203 | 801,794 | 7.1269 | -0.94% |
| 2007-09-21 | 0 | 14.90 | 14.88 | 14.92 | 14.88 | 15.10 | 188,000 | 2,810,680 | 14.950 | 7.155 | 7.145 | 7.164 | 7.145 | 7.251 | 391,525 | 7.1788 | -1.06% |
| 2007-09-20 | 0 | 15.06 | 14.90 | 15.06 | 14.80 | 15.16 | 644,600 | 9,712,872 | 15.068 | 7.231 | 7.155 | 7.231 | 7.107 | 7.279 | 1,342,432 | 7.2353 | -0.26% |
| 2007-09-19 | 0 | 15.10 | 15.06 | 15.10 | 15.00 | 15.34 | 485,000 | 7,320,040 | 15.093 | 7.251 | 7.231 | 7.251 | 7.203 | 7.366 | 1,010,052 | 7.2472 | 1.07% |
| 2007-09-18 | 0 | 14.94 | 14.94 | 14.98 | 14.94 | 15.00 | 108,000 | 1,616,440 | 14.967 | 7.174 | 7.174 | 7.193 | 7.174 | 7.203 | 224,919 | 7.1868 | 0.95% |
| 2007-09-17 | 0 | 14.80 | 14.78 | 14.84 | 14.80 | 15.30 | 581,000 | 8,709,940 | 14.991 | 7.107 | 7.097 | 7.126 | 7.107 | 7.347 | 1,209,980 | 7.1984 | -3.27% |
| 2007-09-14 | 0 | 15.30 | 15.22 | 15.30 | 15.08 | 15.30 | 1,778,000 | 26,951,224 | 15.158 | 7.347 | 7.308 | 7.347 | 7.241 | 7.347 | 3,702,830 | 7.2785 | 1.59% |
| 2007-09-13 | 0 | 15.06 | 15.06 | 15.08 | 15.00 | 15.30 | 160,000 | 2,409,480 | 15.059 | 7.231 | 7.231 | 7.241 | 7.203 | 7.347 | 333,213 | 7.2310 | -0.92% |
| 2007-09-12 | 0 | 15.20 | 15.10 | 15.20 | 15.08 | 15.20 | 476,832 | 7,228,397 | 15.159 | 7.299 | 7.251 | 7.299 | 7.241 | 7.299 | 993,042 | 7.2790 | 0.53% |
| 2007-09-11 | 0 | 15.12 | 15.08 | 15.10 | 15.00 | 15.16 | 566,637 | 8,551,173 | 15.091 | 7.260 | 7.241 | 7.251 | 7.203 | 7.279 | 1,180,068 | 7.2463 | 0.80% |
| 2007-09-10 | 0 | 15.00 | 14.86 | 14.92 | 14.70 | 15.06 | 363,000 | 5,409,360 | 14.902 | 7.203 | 7.135 | 7.164 | 7.059 | 7.231 | 755,977 | 7.1555 | 0.67% |
| 2007-09-07 | 0 | 14.90 | 14.86 | 14.90 | 14.80 | 14.98 | 1,796,000 | 26,984,248 | 15.025 | 7.155 | 7.135 | 7.155 | 7.107 | 7.193 | 3,740,317 | 7.2144 | 0.68% |
| 2007-09-06 | 0 | 15.10 | 15.08 | 15.10 | 14.80 | 15.20 | 795,500 | 12,017,615 | 15.107 | 7.107 | 7.097 | 7.107 | 6.965 | 7.154 | 1,690,275 | 7.1099 | -0.66% |
| 2007-09-05 | 0 | 15.20 | 15.20 | 15.22 | 14.98 | 15.30 | 588,000 | 8,926,720 | 15.181 | 7.154 | 7.154 | 7.163 | 7.050 | 7.201 | 1,249,380 | 7.1449 | -0.65% |
| 2007-09-04 | 0 | 15.30 | 15.16 | 15.28 | 14.42 | 15.36 | 1,196,000 | 18,026,920 | 15.073 | 7.201 | 7.135 | 7.191 | 6.787 | 7.229 | 2,541,256 | 7.0937 | 5.96% |
| 2007-09-03 | 0 | 14.44 | 14.50 | 14.52 | 14.30 | 14.50 | 264,000 | 3,798,560 | 14.388 | 6.796 | 6.824 | 6.834 | 6.730 | 6.824 | 560,946 | 6.7717 | 0.00% |
| 2007-08-31 | 0 | 14.44 | 14.42 | 14.44 | 14.40 | 14.44 | 116,000 | 1,672,200 | 14.416 | 6.796 | 6.787 | 6.796 | 6.777 | 6.796 | 246,476 | 6.7844 | 0.28% |
| 2007-08-30 | 0 | 14.40 | 14.40 | 14.42 | 14.20 | 14.46 | 94,000 | 1,353,880 | 14.403 | 6.777 | 6.777 | 6.787 | 6.683 | 6.805 | 199,731 | 6.7785 | 1.98% |
| 2007-08-29 | 0 | 14.12 | 14.10 | 14.12 | 13.96 | 14.12 | 136,000 | 1,905,840 | 14.014 | 6.645 | 6.636 | 6.645 | 6.570 | 6.645 | 288,972 | 6.5952 | -1.26% |
| 2007-08-28 | 0 | 14.30 | 14.30 | 14.38 | 14.20 | 14.68 | 362,000 | 5,210,440 | 14.393 | 6.730 | 6.730 | 6.768 | 6.683 | 6.909 | 769,176 | 6.7741 | -1.52% |
| 2007-08-27 | 0 | 14.52 | 14.52 | 14.60 | 14.38 | 14.64 | 380,000 | 5,526,200 | 14.543 | 6.834 | 6.834 | 6.871 | 6.768 | 6.890 | 807,423 | 6.8442 | 1.40% |
| 2007-08-24 | 0 | 14.32 | 14.32 | 14.40 | 14.22 | 14.50 | 323,500 | 4,652,780 | 14.383 | 6.739 | 6.739 | 6.777 | 6.692 | 6.824 | 687,372 | 6.7689 | -0.14% |
| 2007-08-23 | 0 | 14.34 | 14.20 | 14.38 | 14.12 | 14.40 | 411,332 | 5,851,195 | 14.225 | 6.749 | 6.683 | 6.768 | 6.645 | 6.777 | 873,997 | 6.6948 | 2.58% |
| 2007-08-22 | 0 | 13.98 | 13.98 | 14.04 | 13.98 | 14.18 | 268,000 | 3,755,000 | 14.011 | 6.579 | 6.579 | 6.608 | 6.579 | 6.674 | 569,445 | 6.5941 | -0.14% |
| 2007-08-21 | 0 | 14.00 | 13.98 | 14.06 | 13.80 | 14.40 | 340,000 | 4,768,360 | 14.025 | 6.589 | 6.579 | 6.617 | 6.495 | 6.777 | 722,431 | 6.6004 | 1.30% |
| 2007-08-20 | 0 | 13.82 | 13.72 | 13.82 | 13.46 | 13.82 | 853,417 | 11,598,318 | 13.590 | 6.504 | 6.457 | 6.504 | 6.335 | 6.504 | 1,813,337 | 6.3961 | 4.07% |
| 2007-08-17 | 0 | 13.28 | 13.22 | 13.28 | 13.00 | 13.88 | 964,000 | 12,807,400 | 13.286 | 6.250 | 6.222 | 6.250 | 6.118 | 6.532 | 2,048,303 | 6.2527 | -5.01% |
| 2007-08-16 | 0 | 13.98 | 13.88 | 13.98 | 13.80 | 14.30 | 486,000 | 6,799,520 | 13.991 | 6.579 | 6.532 | 6.579 | 6.495 | 6.730 | 1,032,651 | 6.5845 | -0.99% |
| 2007-08-15 | 0 | 14.12 | 14.00 | 14.18 | 14.00 | 14.32 | 408,000 | 5,749,280 | 14.091 | 6.645 | 6.589 | 6.674 | 6.589 | 6.739 | 866,917 | 6.6319 | -1.94% |
| 2007-08-14 | 0 | 14.40 | 14.38 | 14.40 | 14.38 | 14.50 | 266,000 | 3,839,040 | 14.432 | 6.777 | 6.768 | 6.777 | 6.768 | 6.824 | 565,196 | 6.7924 | 0.14% |
| 2007-08-13 | 0 | 14.38 | 14.38 | 14.44 | 14.00 | 14.44 | 742,000 | 10,476,280 | 14.119 | 6.768 | 6.768 | 6.796 | 6.589 | 6.796 | 1,576,599 | 6.6449 | 2.42% |
| 2007-08-10 | 0 | 14.04 | 14.02 | 14.04 | 14.00 | 14.38 | 408,000 | 5,756,360 | 14.109 | 6.608 | 6.598 | 6.608 | 6.589 | 6.768 | 866,917 | 6.6400 | -2.50% |
| 2007-08-09 | 0 | 14.40 | 14.38 | 14.40 | 14.36 | 14.58 | 766,000 | 11,073,320 | 14.456 | 6.777 | 6.768 | 6.777 | 6.758 | 6.862 | 1,627,594 | 6.8035 | -0.69% |
| 2007-08-08 | 0 | 14.50 | 14.44 | 14.50 | 14.32 | 14.50 | 150,000 | 2,168,600 | 14.457 | 6.824 | 6.796 | 6.824 | 6.739 | 6.824 | 318,719 | 6.8041 | 0.00% |
| 2007-08-07 | 0 | 14.50 | 14.40 | 14.50 | 14.26 | 14.68 | 592,000 | 8,562,600 | 14.464 | 6.824 | 6.777 | 6.824 | 6.711 | 6.909 | 1,257,879 | 6.8072 | -0.68% |
| 2007-08-06 | 0 | 14.60 | 14.30 | 14.60 | 14.32 | 14.62 | 544,000 | 7,873,760 | 14.474 | 6.871 | 6.730 | 6.871 | 6.739 | 6.881 | 1,155,889 | 6.8119 | -0.14% |
| 2007-08-03 | 0 | 14.62 | 14.62 | 14.72 | 14.62 | 14.74 | 440,132 | 6,457,975 | 14.673 | 6.881 | 6.881 | 6.928 | 6.881 | 6.937 | 935,191 | 6.9055 | 0.00% |
| 2007-08-02 | 0 | 14.62 | 14.60 | 14.66 | 14.60 | 14.90 | 648,000 | 9,538,760 | 14.720 | 6.881 | 6.871 | 6.899 | 6.871 | 7.012 | 1,376,868 | 6.9279 | -0.68% |
| 2007-08-01 | 0 | 14.72 | 14.70 | 14.76 | 14.62 | 14.92 | 952,000 | 14,018,120 | 14.725 | 6.928 | 6.918 | 6.947 | 6.881 | 7.022 | 2,022,806 | 6.9300 | -1.34% |
| 2007-07-31 | 0 | 14.92 | 14.88 | 14.92 | 14.84 | 14.96 | 805,292 | 11,995,642 | 14.896 | 7.022 | 7.003 | 7.022 | 6.984 | 7.041 | 1,711,081 | 7.0106 | 0.27% |
| 2007-07-30 | 0 | 14.88 | 14.84 | 14.88 | 14.82 | 15.00 | 252,000 | 3,760,840 | 14.924 | 7.003 | 6.984 | 7.003 | 6.975 | 7.060 | 535,449 | 7.0237 | 0.00% |
| 2007-07-27 | 0 | 14.88 | 14.88 | 14.92 | 14.80 | 15.02 | 1,246,340 | 18,487,776 | 14.834 | 7.003 | 7.003 | 7.022 | 6.965 | 7.069 | 2,648,218 | 6.9812 | -1.59% |
| 2007-07-26 | 0 | 15.12 | 15.10 | 15.12 | 15.10 | 15.20 | 630,000 | 9,543,880 | 15.149 | 7.116 | 7.107 | 7.116 | 7.107 | 7.154 | 1,338,622 | 7.1296 | 0.53% |
| 2007-07-25 | 0 | 15.04 | 15.04 | 15.16 | 15.00 | 15.16 | 912,800 | 13,735,676 | 15.048 | 7.078 | 7.078 | 7.135 | 7.060 | 7.135 | 1,939,514 | 7.0820 | -0.79% |
| 2007-07-24 | 0 | 15.16 | 15.16 | 15.30 | 15.10 | 15.50 | 590,500 | 8,977,540 | 15.203 | 7.135 | 7.135 | 7.201 | 7.107 | 7.295 | 1,254,692 | 7.1552 | -0.79% |
| 2007-07-23 | 0 | 15.28 | 15.28 | 15.48 | 15.10 | 15.50 | 270,500 | 4,152,490 | 15.351 | 7.191 | 7.191 | 7.285 | 7.107 | 7.295 | 574,757 | 7.2248 | 0.53% |
| 2007-07-20 | 0 | 15.20 | 15.10 | 15.30 | 15.04 | 15.74 | 468,000 | 7,208,080 | 15.402 | 7.154 | 7.107 | 7.201 | 7.078 | 7.408 | 994,405 | 7.2486 | -1.68% |
| 2007-07-19 | 0 | 15.46 | 15.42 | 15.46 | 15.40 | 15.70 | 278,800 | 4,330,080 | 15.531 | 7.276 | 7.257 | 7.276 | 7.248 | 7.389 | 592,393 | 7.3095 | -1.02% |
| 2007-07-18 | 0 | 15.62 | 15.60 | 15.62 | 15.52 | 15.70 | 802,000 | 12,518,640 | 15.609 | 7.351 | 7.342 | 7.351 | 7.304 | 7.389 | 1,704,086 | 7.3462 | 0.64% |
| 2007-07-17 | 0 | 15.52 | 15.52 | 15.60 | 15.50 | 15.94 | 1,330,000 | 20,990,276 | 15.782 | 7.304 | 7.304 | 7.342 | 7.295 | 7.502 | 2,825,979 | 7.4276 | -1.77% |
| 2007-07-16 | 0 | 15.80 | 15.72 | 15.80 | 15.72 | 16.34 | 1,252,000 | 20,144,144 | 16.090 | 7.436 | 7.398 | 7.436 | 7.398 | 7.690 | 2,660,245 | 7.5723 | -2.11% |
| 2007-07-13 | 0 | 16.14 | 16.14 | 16.16 | 16.04 | 16.46 | 1,149,000 | 18,562,860 | 16.156 | 7.596 | 7.596 | 7.605 | 7.549 | 7.747 | 2,441,391 | 7.6034 | -1.47% |
| 2007-07-12 | 0 | 16.38 | 16.26 | 16.48 | 15.48 | 16.48 | 2,627,000 | 41,944,960 | 15.967 | 7.709 | 7.652 | 7.756 | 7.285 | 7.756 | 5,581,839 | 7.5145 | 5.68% |
| 2007-07-11 | 0 | 15.50 | 15.44 | 15.50 | 14.90 | 15.50 | 2,273,800 | 34,688,400 | 15.256 | 7.295 | 7.267 | 7.295 | 7.012 | 7.295 | 4,831,361 | 7.1798 | 4.03% |
| 2007-07-10 | 0 | 14.90 | 14.88 | 14.98 | 14.86 | 15.48 | 864,000 | 13,063,960 | 15.120 | 7.012 | 7.003 | 7.050 | 6.994 | 7.285 | 1,835,824 | 7.1161 | -2.99% |
| 2007-07-09 | 0 | 15.36 | 15.36 | 15.40 | 15.30 | 15.48 | 332,454 | 5,112,195 | 15.377 | 7.229 | 7.229 | 7.248 | 7.201 | 7.285 | 706,397 | 7.2370 | 1.72% |
| 2007-07-06 | 0 | 15.10 | 15.10 | 15.12 | 15.06 | 15.22 | 921,140 | 13,961,574 | 15.157 | 7.107 | 7.107 | 7.116 | 7.088 | 7.163 | 1,957,235 | 7.1333 | -0.92% |
| 2007-07-05 | 0 | 15.24 | 15.24 | 15.26 | 15.00 | 15.48 | 758,127 | 11,559,010 | 15.247 | 7.172 | 7.172 | 7.182 | 7.060 | 7.285 | 1,610,865 | 7.1757 | -1.68% |
| 2007-07-04 | 0 | 15.50 | 15.64 | 15.70 | 14.90 | 15.64 | 1,114,000 | 16,776,320 | 15.060 | 7.295 | 7.361 | 7.389 | 7.012 | 7.361 | 2,367,023 | 7.0875 | 3.89% |
| 2007-07-03 | 0 | 14.92 | 14.92 | 14.94 | 14.88 | 14.96 | 882,000 | 13,161,600 | 14.922 | 7.022 | 7.022 | 7.031 | 7.003 | 7.041 | 1,874,070 | 7.0230 | 0.67% |
| 2007-06-29 | 0 | 14.82 | 14.82 | 14.90 | 14.82 | 14.96 | 602,000 | 8,949,520 | 14.866 | 6.975 | 6.975 | 7.012 | 6.975 | 7.041 | 1,279,127 | 6.9966 | -1.07% |
| 2007-06-28 | 0 | 14.98 | 14.98 | 15.00 | 14.94 | 15.00 | 280,000 | 4,190,320 | 14.965 | 7.050 | 7.050 | 7.060 | 7.031 | 7.060 | 594,943 | 7.0432 | 0.40% |
| 2007-06-27 | 0 | 14.92 | 14.80 | 14.94 | 14.78 | 15.00 | 244,000 | 3,632,520 | 14.887 | 7.022 | 6.965 | 7.031 | 6.956 | 7.060 | 518,450 | 7.0065 | 0.13% |
| 2007-06-26 | 0 | 14.90 | 14.86 | 14.92 | 14.62 | 14.90 | 278,000 | 4,116,960 | 14.809 | 7.012 | 6.994 | 7.022 | 6.881 | 7.012 | 590,693 | 6.9697 | 0.81% |
| 2007-06-25 | 0 | 14.78 | 14.62 | 14.82 | 14.78 | 14.96 | 175,000 | 2,596,640 | 14.838 | 6.956 | 6.881 | 6.975 | 6.956 | 7.041 | 371,839 | 6.9832 | -0.81% |
| 2007-06-22 | 0 | 14.90 | 14.90 | 14.94 | 14.80 | 14.94 | 413,000 | 6,135,360 | 14.856 | 7.012 | 7.012 | 7.031 | 6.965 | 7.031 | 877,541 | 6.9915 | -0.53% |
| 2007-06-21 | 0 | 14.98 | 14.94 | 14.98 | 14.90 | 15.00 | 360,000 | 5,374,080 | 14.928 | 7.050 | 7.031 | 7.050 | 7.012 | 7.060 | 764,927 | 7.0256 | 0.00% |
| 2007-06-20 | 0 | 14.98 | 14.98 | 15.02 | 14.90 | 15.10 | 1,478,000 | 22,152,920 | 14.988 | 7.050 | 7.050 | 7.069 | 7.012 | 7.107 | 3,140,449 | 7.0541 | -0.66% |
| 2007-06-18 | 0 | 15.08 | 15.08 | 15.10 | 14.80 | 15.26 | 1,474,583 | 22,137,022 | 15.012 | 7.097 | 7.097 | 7.107 | 6.965 | 7.182 | 3,133,188 | 7.0653 | -0.66% |
| 2007-06-15 | 0 | 15.18 | 15.16 | 15.18 | 14.90 | 15.20 | 2,038,400 | 30,656,260 | 15.039 | 7.144 | 7.135 | 7.144 | 7.012 | 7.154 | 4,331,184 | 7.0780 | 2.02% |
| 2007-06-14 | 0 | 14.88 | 14.86 | 14.88 | 14.80 | 14.90 | 1,026,000 | 15,246,720 | 14.860 | 7.003 | 6.994 | 7.003 | 6.965 | 7.012 | 2,180,041 | 6.9938 | 0.54% |
| 2007-06-13 | 0 | 14.80 | 14.80 | 14.88 | 14.80 | 14.96 | 654,000 | 9,736,520 | 14.888 | 6.965 | 6.965 | 7.003 | 6.965 | 7.041 | 1,389,617 | 7.0066 | -1.07% |
| 2007-06-12 | 0 | 14.96 | 14.96 | 14.98 | 14.92 | 15.00 | 945,000 | 14,132,920 | 14.955 | 7.041 | 7.041 | 7.050 | 7.022 | 7.060 | 2,007,932 | 7.0385 | 0.27% |
| 2007-06-11 | 0 | 14.92 | 14.90 | 14.92 | 14.90 | 15.00 | 616,000 | 9,191,960 | 14.922 | 7.022 | 7.012 | 7.022 | 7.012 | 7.060 | 1,308,874 | 7.0228 | 0.81% |
| 2007-06-08 | 0 | 14.80 | 14.80 | 14.90 | 14.72 | 14.92 | 746,000 | 11,038,880 | 14.797 | 6.965 | 6.965 | 7.012 | 6.928 | 7.022 | 1,585,098 | 6.9642 | -1.20% |
| 2007-06-07 | 0 | 14.98 | 14.96 | 14.98 | 14.88 | 15.02 | 1,388,000 | 20,782,080 | 14.973 | 7.050 | 7.041 | 7.050 | 7.003 | 7.069 | 2,949,217 | 7.0466 | -0.13% |
| 2007-06-06 | 0 | 15.00 | 14.98 | 15.00 | 14.62 | 15.00 | 2,894,400 | 43,101,560 | 14.891 | 7.060 | 7.050 | 7.060 | 6.881 | 7.060 | 6,150,010 | 7.0084 | 2.88% |
| 2007-06-05 | 0 | 14.58 | 14.56 | 14.58 | 14.50 | 14.88 | 2,750,000 | 40,113,732 | 14.587 | 6.862 | 6.852 | 6.862 | 6.824 | 7.003 | 5,843,189 | 6.8650 | -1.62% |
| 2007-06-04 | 0 | 14.82 | 14.82 | 14.84 | 14.78 | 15.02 | 4,506,000 | 67,095,624 | 14.890 | 6.975 | 6.975 | 6.984 | 6.956 | 7.069 | 9,574,331 | 7.0079 | 0.68% |
| 2007-06-01 | 0 | 14.72 | 14.74 | 14.76 | 14.58 | 15.00 | 5,012,000 | 74,043,120 | 14.773 | 6.928 | 6.937 | 6.947 | 6.862 | 7.060 | 10,649,478 | 6.9527 | 3.52% |
| 2007-05-31 | 0 | 14.22 | 14.20 | 14.22 | 14.18 | 14.28 | 1,482,000 | 21,047,760 | 14.202 | 6.692 | 6.683 | 6.692 | 6.674 | 6.721 | 3,148,948 | 6.6841 | 0.71% |
| 2007-05-30 | 0 | 14.12 | 14.08 | 14.10 | 14.06 | 14.18 | 686,500 | 9,681,630 | 14.103 | 6.645 | 6.627 | 6.636 | 6.617 | 6.674 | 1,458,672 | 6.6373 | 0.57% |
| 2007-05-29 | 0 | 14.04 | 14.02 | 14.04 | 13.88 | 14.06 | 284,000 | 3,978,200 | 14.008 | 6.608 | 6.598 | 6.608 | 6.532 | 6.617 | 603,442 | 6.5925 | 1.30% |
| 2007-05-28 | 0 | 13.86 | 13.86 | 13.88 | 13.84 | 14.00 | 340,000 | 4,713,480 | 13.863 | 6.523 | 6.523 | 6.532 | 6.514 | 6.589 | 722,431 | 6.5245 | 0.29% |
| 2007-05-25 | 0 | 13.82 | 13.80 | 13.82 | 13.78 | 13.90 | 492,000 | 6,799,040 | 13.819 | 6.504 | 6.495 | 6.504 | 6.485 | 6.542 | 1,045,400 | 6.5038 | -0.58% |
| 2007-05-23 | 0 | 13.90 | 13.92 | 13.94 | 13.82 | 14.06 | 1,368,000 | 19,051,440 | 13.926 | 6.542 | 6.551 | 6.561 | 6.504 | 6.617 | 2,906,721 | 6.5543 | -1.14% |
| 2007-05-22 | 0 | 14.06 | 14.06 | 14.16 | 14.06 | 14.16 | 500,000 | 7,054,320 | 14.109 | 6.617 | 6.617 | 6.664 | 6.617 | 6.664 | 1,062,398 | 6.6400 | -0.71% |
| 2007-05-21 | 0 | 14.16 | 14.14 | 14.16 | 14.12 | 14.22 | 364,000 | 5,159,480 | 14.174 | 6.664 | 6.655 | 6.664 | 6.645 | 6.692 | 773,426 | 6.6709 | 0.28% |
| 2007-05-18 | 0 | 14.12 | 14.10 | 14.22 | 14.08 | 14.28 | 646,000 | 9,149,120 | 14.163 | 6.645 | 6.636 | 6.692 | 6.627 | 6.721 | 1,372,618 | 6.6655 | -0.56% |
| 2007-05-17 | 0 | 14.20 | 14.20 | 14.28 | 14.16 | 14.36 | 432,000 | 6,155,080 | 14.248 | 6.683 | 6.683 | 6.721 | 6.664 | 6.758 | 917,912 | 6.7055 | -0.56% |
| 2007-05-16 | 0 | 14.28 | 14.26 | 14.28 | 14.16 | 14.32 | 1,440,000 | 20,454,340 | 14.204 | 6.721 | 6.711 | 6.721 | 6.664 | 6.739 | 3,059,706 | 6.6851 | 0.56% |
| 2007-05-15 | 0 | 14.20 | 14.18 | 14.22 | 14.14 | 14.40 | 1,582,000 | 22,540,200 | 14.248 | 6.683 | 6.674 | 6.692 | 6.655 | 6.777 | 3,361,427 | 6.7055 | -1.11% |
| 2007-05-14 | 0 | 14.36 | 14.36 | 14.38 | 14.34 | 14.44 | 622,200 | 8,949,000 | 14.383 | 6.758 | 6.758 | 6.768 | 6.749 | 6.796 | 1,322,048 | 6.7690 | -0.55% |
| 2007-05-11 | 0 | 14.44 | 14.44 | 14.46 | 14.42 | 14.50 | 118,000 | 1,705,000 | 14.449 | 6.796 | 6.796 | 6.805 | 6.787 | 6.824 | 250,726 | 6.8003 | -0.41% |
| 2007-05-10 | 0 | 14.50 | 14.48 | 14.50 | 14.44 | 14.58 | 774,000 | 11,225,280 | 14.503 | 6.824 | 6.815 | 6.824 | 6.796 | 6.862 | 1,644,592 | 6.8256 | 0.55% |
| 2007-05-09 | 0 | 14.42 | 14.42 | 14.50 | 14.42 | 14.60 | 386,000 | 5,607,472 | 14.527 | 6.787 | 6.787 | 6.824 | 6.787 | 6.871 | 820,171 | 6.8370 | -0.69% |
| 2007-05-08 | 0 | 14.52 | 14.52 | 14.56 | 14.52 | 14.60 | 678,000 | 9,878,735 | 14.570 | 6.834 | 6.834 | 6.852 | 6.834 | 6.871 | 1,440,612 | 6.8573 | -0.41% |
| 2007-05-07 | 0 | 14.58 | 14.56 | 14.58 | 14.46 | 14.60 | 400,000 | 5,833,520 | 14.584 | 6.862 | 6.852 | 6.862 | 6.805 | 6.871 | 849,918 | 6.8636 | -0.14% |
| 2007-05-04 | 0 | 14.60 | 14.58 | 14.60 | 14.42 | 14.66 | 334,133 | 4,867,734 | 14.568 | 6.871 | 6.862 | 6.871 | 6.787 | 6.899 | 709,964 | 6.8563 | 1.25% |
| 2007-05-03 | 0 | 14.42 | 14.42 | 14.52 | 14.42 | 14.66 | 422,000 | 6,143,400 | 14.558 | 6.787 | 6.787 | 6.834 | 6.787 | 6.899 | 896,664 | 6.8514 | -0.55% |
| 2007-05-02 | 0 | 14.50 | 14.44 | 14.50 | 14.32 | 14.50 | 166,400 | 2,399,768 | 14.422 | 6.824 | 6.796 | 6.824 | 6.739 | 6.824 | 353,566 | 6.7873 | 1.40% |
| 2007-04-30 | 0 | 14.30 | 14.28 | 14.30 | 14.20 | 14.50 | 457,000 | 6,614,341 | 14.473 | 6.730 | 6.721 | 6.730 | 6.683 | 6.824 | 971,032 | 6.8117 | -0.56% |
| 2007-04-27 | 0 | 14.38 | 14.38 | 14.50 | 14.36 | 15.00 | 444,000 | 6,442,800 | 14.511 | 6.768 | 6.768 | 6.824 | 6.758 | 7.060 | 943,409 | 6.8293 | -0.96% |
| 2007-04-26 | 0 | 14.52 | 14.52 | 14.58 | 14.50 | 14.60 | 92,000 | 1,337,000 | 14.533 | 6.834 | 6.834 | 6.862 | 6.824 | 6.871 | 195,481 | 6.8395 | -0.41% |
| 2007-04-25 | 0 | 14.58 | 14.56 | 14.58 | 14.54 | 14.60 | 56,000 | 816,680 | 14.584 | 6.862 | 6.852 | 6.862 | 6.843 | 6.871 | 118,989 | 6.8635 | 0.28% |
| 2007-04-24 | 0 | 14.54 | 14.50 | 14.54 | 14.48 | 14.60 | 210,000 | 3,045,440 | 14.502 | 6.843 | 6.824 | 6.843 | 6.815 | 6.871 | 446,207 | 6.8252 | -0.27% |
| 2007-04-23 | 0 | 14.58 | 14.56 | 14.58 | 14.56 | 14.64 | 130,000 | 1,896,520 | 14.589 | 6.862 | 6.852 | 6.862 | 6.852 | 6.890 | 276,223 | 6.8659 | -0.14% |
| 2007-04-20 | 0 | 14.60 | 14.60 | 14.80 | 14.58 | 14.80 | 134,000 | 1,965,560 | 14.668 | 6.871 | 6.871 | 6.965 | 6.862 | 6.965 | 284,723 | 6.9034 | -0.68% |
| 2007-04-19 | 0 | 14.70 | 14.64 | 14.78 | 14.60 | 14.98 | 206,000 | 3,046,120 | 14.787 | 6.918 | 6.890 | 6.956 | 6.871 | 7.050 | 437,708 | 6.9593 | -1.74% |
| 2007-04-18 | 0 | 14.96 | 14.94 | 15.04 | 14.96 | 15.12 | 303,000 | 4,548,940 | 15.013 | 7.041 | 7.031 | 7.078 | 7.041 | 7.116 | 643,813 | 7.0656 | 0.00% |
| 2007-04-17 | 0 | 14.96 | 14.94 | 15.00 | 14.72 | 15.04 | 372,500 | 5,567,900 | 14.947 | 7.041 | 7.031 | 7.060 | 6.928 | 7.078 | 791,487 | 7.0347 | 1.77% |
| 2007-04-16 | 0 | 14.70 | 14.72 | 14.88 | 14.70 | 15.30 | 280,000 | 4,181,160 | 14.933 | 6.918 | 6.928 | 7.003 | 6.918 | 7.201 | 594,943 | 7.0278 | -3.92% |
| 2007-04-13 | 0 | 15.30 | 15.24 | 15.34 | 15.24 | 15.58 | 500,000 | 7,651,150 | 15.302 | 7.201 | 7.172 | 7.220 | 7.172 | 7.332 | 1,062,398 | 7.2018 | 0.00% |
| 2007-04-12 | 0 | 15.30 | 15.28 | 15.30 | 15.14 | 15.58 | 388,000 | 5,942,840 | 15.317 | 7.201 | 7.191 | 7.201 | 7.125 | 7.332 | 824,421 | 7.2085 | -3.04% |
| 2007-04-11 | 0 | 15.78 | 15.72 | 15.90 | 14.70 | 16.08 | 2,530,320 | 38,540,727 | 15.232 | 7.427 | 7.398 | 7.483 | 6.918 | 7.568 | 5,376,414 | 7.1685 | 7.79% |
| 2007-04-10 | 0 | 14.64 | 14.62 | 14.64 | 14.02 | 14.88 | 940,000 | 13,641,840 | 14.513 | 6.890 | 6.881 | 6.890 | 6.598 | 7.003 | 1,997,308 | 6.8301 | 5.32% |
| 2007-04-04 | 0 | 13.90 | 13.88 | 13.90 | 13.90 | 14.00 | 222,139 | 3,095,215 | 13.934 | 6.542 | 6.532 | 6.542 | 6.542 | 6.589 | 472,000 | 6.5577 | -0.71% |
| 2007-04-03 | 0 | 14.00 | 13.86 | 14.00 | 13.90 | 14.02 | 426,000 | 5,960,160 | 13.991 | 6.589 | 6.523 | 6.589 | 6.542 | 6.598 | 905,163 | 6.5846 | 0.72% |
| 2007-04-02 | 0 | 13.90 | 13.84 | 13.90 | 13.80 | 14.24 | 238,000 | 3,313,800 | 13.924 | 6.542 | 6.514 | 6.542 | 6.495 | 6.702 | 505,701 | 6.5529 | -1.56% |
| 2007-03-30 | 0 | 14.12 | 14.00 | 14.12 | 14.00 | 14.18 | 267,800 | 3,778,084 | 14.108 | 6.645 | 6.589 | 6.645 | 6.589 | 6.674 | 569,020 | 6.6396 | 1.00% |
| 2007-03-29 | 0 | 13.98 | 13.98 | 14.10 | 13.80 | 14.10 | 234,000 | 3,294,560 | 14.079 | 6.579 | 6.579 | 6.636 | 6.495 | 6.636 | 497,202 | 6.6262 | -0.85% |
| 2007-03-28 | 0 | 14.10 | 14.06 | 14.10 | 13.92 | 14.20 | 338,000 | 4,757,040 | 14.074 | 6.636 | 6.617 | 6.636 | 6.551 | 6.683 | 718,181 | 6.6237 | -0.28% |
| 2007-03-27 | 0 | 14.14 | 14.12 | 14.14 | 14.00 | 14.20 | 486,000 | 6,863,720 | 14.123 | 6.655 | 6.645 | 6.655 | 6.589 | 6.683 | 1,032,651 | 6.6467 | 1.43% |
| 2007-03-26 | 0 | 13.94 | 13.74 | 13.94 | 13.90 | 14.04 | 435,500 | 6,080,090 | 13.961 | 6.561 | 6.467 | 6.561 | 6.542 | 6.608 | 925,349 | 6.5706 | 1.90% |
| 2007-03-23 | 0 | 13.68 | 13.58 | 13.60 | 13.58 | 13.84 | 434,000 | 5,936,080 | 13.678 | 6.438 | 6.391 | 6.401 | 6.391 | 6.514 | 922,161 | 6.4371 | -1.16% |
| 2007-03-22 | 0 | 13.84 | 13.82 | 13.92 | 13.78 | 13.94 | 676,500 | 9,359,470 | 13.835 | 6.514 | 6.504 | 6.551 | 6.485 | 6.561 | 1,437,425 | 6.5113 | -0.57% |
| 2007-03-21 | 0 | 13.92 | 13.90 | 13.92 | 13.80 | 13.96 | 470,200 | 6,539,100 | 13.907 | 6.551 | 6.542 | 6.551 | 6.495 | 6.570 | 999,079 | 6.5451 | 0.14% |
| 2007-03-20 | 0 | 13.90 | 13.90 | 13.96 | 13.80 | 14.00 | 618,000 | 8,563,341 | 13.857 | 6.542 | 6.542 | 6.570 | 6.495 | 6.589 | 1,313,124 | 6.5214 | 0.00% |
| 2007-03-19 | 0 | 13.90 | 13.86 | 13.92 | 13.20 | 14.00 | 594,000 | 8,169,160 | 13.753 | 6.542 | 6.523 | 6.551 | 6.212 | 6.589 | 1,262,129 | 6.4725 | 4.51% |
| 2007-03-16 | 0 | 13.30 | 13.30 | 13.38 | 13.28 | 13.52 | 402,000 | 5,371,320 | 13.361 | 6.259 | 6.259 | 6.297 | 6.250 | 6.363 | 854,168 | 6.2884 | -1.34% |
| 2007-03-15 | 0 | 13.48 | 13.48 | 13.50 | 13.44 | 13.56 | 78,000 | 1,051,880 | 13.486 | 6.344 | 6.344 | 6.354 | 6.325 | 6.382 | 165,734 | 6.3468 | 0.45% |
| 2007-03-14 | 0 | 13.42 | 13.40 | 13.42 | 13.38 | 13.52 | 306,000 | 4,104,520 | 13.413 | 6.316 | 6.306 | 6.316 | 6.297 | 6.363 | 650,188 | 6.3128 | -1.90% |
| 2007-03-13 | 0 | 13.68 | 13.52 | 13.68 | 13.60 | 13.90 | 286,000 | 3,943,800 | 13.790 | 6.438 | 6.363 | 6.438 | 6.401 | 6.542 | 607,692 | 6.4898 | -0.58% |
| 2007-03-12 | 0 | 13.76 | 13.72 | 13.80 | 13.62 | 13.90 | 439,000 | 6,031,520 | 13.739 | 6.476 | 6.457 | 6.495 | 6.410 | 6.542 | 932,785 | 6.4661 | 1.33% |
| 2007-03-09 | 0 | 13.58 | 13.54 | 13.58 | 13.44 | 13.60 | 307,400 | 4,163,544 | 13.544 | 6.391 | 6.372 | 6.391 | 6.325 | 6.401 | 653,162 | 6.3744 | 1.34% |
| 2007-03-08 | 0 | 13.40 | 13.40 | 13.48 | 13.30 | 13.48 | 1,124,000 | 15,053,640 | 13.393 | 6.306 | 6.306 | 6.344 | 6.259 | 6.344 | 2,388,271 | 6.3032 | 0.15% |
| 2007-03-07 | 0 | 13.38 | 13.36 | 13.44 | 13.22 | 13.70 | 620,000 | 8,356,920 | 13.479 | 6.297 | 6.288 | 6.325 | 6.222 | 6.448 | 1,317,374 | 6.3436 | -0.45% |
| 2007-03-06 | 0 | 13.44 | 13.44 | 13.58 | 13.18 | 13.50 | 266,000 | 3,563,200 | 13.395 | 6.325 | 6.325 | 6.391 | 6.203 | 6.354 | 565,196 | 6.3044 | 1.51% |
| 2007-03-05 | 0 | 13.24 | 13.24 | 13.26 | 13.10 | 13.50 | 402,148 | 5,314,339 | 13.215 | 6.231 | 6.231 | 6.241 | 6.165 | 6.354 | 854,482 | 6.2194 | -2.93% |
| 2007-03-02 | 0 | 13.64 | 13.62 | 13.64 | 13.62 | 13.96 | 214,000 | 2,920,320 | 13.646 | 6.419 | 6.410 | 6.419 | 6.410 | 6.570 | 454,706 | 6.4224 | -2.71% |
| 2007-03-01 | 0 | 14.02 | 13.96 | 14.02 | 13.86 | 14.04 | 512,000 | 7,159,200 | 13.983 | 6.598 | 6.570 | 6.598 | 6.523 | 6.608 | 1,087,896 | 6.5808 | 1.15% |
| 2007-02-28 | 0 | 13.86 | 13.72 | 13.88 | 13.00 | 13.86 | 448,000 | 6,044,240 | 13.492 | 6.523 | 6.457 | 6.532 | 6.118 | 6.523 | 951,909 | 6.3496 | -0.72% |
| 2007-02-27 | 0 | 13.96 | 13.94 | 13.98 | 13.80 | 14.02 | 352,000 | 4,894,240 | 13.904 | 6.570 | 6.561 | 6.579 | 6.495 | 6.598 | 747,928 | 6.5437 | -0.43% |
| 2007-02-26 | 0 | 14.02 | 14.02 | 14.08 | 14.00 | 14.20 | 102,000 | 1,434,720 | 14.066 | 6.598 | 6.598 | 6.627 | 6.589 | 6.683 | 216,729 | 6.6199 | -1.27% |
| 2007-02-23 | 0 | 14.20 | 14.18 | 14.20 | 13.80 | 14.22 | 477,000 | 6,684,520 | 14.014 | 6.683 | 6.674 | 6.683 | 6.495 | 6.692 | 1,013,528 | 6.5953 | 2.16% |
| 2007-02-22 | 0 | 13.90 | 13.84 | 13.90 | 13.60 | 13.90 | 392,000 | 5,405,920 | 13.791 | 6.542 | 6.514 | 6.542 | 6.401 | 6.542 | 832,920 | 6.4903 | 2.21% |
| 2007-02-21 | 0 | 13.60 | 13.56 | 13.70 | 13.58 | 13.82 | 496,000 | 6,777,280 | 13.664 | 6.401 | 6.382 | 6.448 | 6.391 | 6.504 | 1,053,899 | 6.4307 | 0.15% |
| 2007-02-16 | 0 | 13.58 | 13.58 | 13.74 | 13.54 | 13.80 | 134,000 | 1,824,440 | 13.615 | 6.391 | 6.391 | 6.467 | 6.372 | 6.495 | 284,723 | 6.4078 | -1.31% |
| 2007-02-15 | 0 | 13.76 | 13.74 | 13.76 | 13.50 | 13.96 | 86,000 | 1,185,360 | 13.783 | 6.476 | 6.467 | 6.476 | 6.354 | 6.570 | 182,732 | 6.4869 | 0.58% |
| 2007-02-14 | 0 | 13.68 | 13.66 | 13.68 | 13.66 | 13.74 | 1,846,000 | 25,188,140 | 13.645 | 6.438 | 6.429 | 6.438 | 6.429 | 6.467 | 3,922,374 | 6.4217 | 0.59% |
| 2007-02-13 | 0 | 13.60 | 13.56 | 13.64 | 13.60 | 13.72 | 354,000 | 4,804,420 | 13.572 | 6.401 | 6.382 | 6.419 | 6.401 | 6.457 | 752,178 | 6.3873 | 0.29% |
| 2007-02-12 | 0 | 13.56 | 13.50 | 13.64 | 13.48 | 13.60 | 909,050 | 12,282,313 | 13.511 | 6.382 | 6.354 | 6.419 | 6.344 | 6.401 | 1,931,546 | 6.3588 | 0.59% |
| 2007-02-09 | 0 | 13.48 | 13.48 | 13.58 | 13.42 | 13.62 | 180,000 | 2,430,160 | 13.501 | 6.344 | 6.344 | 6.391 | 6.316 | 6.410 | 382,463 | 6.3540 | -0.59% |
| 2007-02-08 | 0 | 13.56 | 13.48 | 13.56 | 13.44 | 13.56 | 908,000 | 12,249,084 | 13.490 | 6.382 | 6.344 | 6.382 | 6.325 | 6.382 | 1,929,315 | 6.3489 | 0.44% |
| 2007-02-07 | 0 | 13.50 | 13.50 | 13.60 | 13.50 | 13.62 | 242,000 | 3,284,000 | 13.570 | 6.354 | 6.354 | 6.401 | 6.354 | 6.410 | 514,201 | 6.3866 | -0.59% |
| 2007-02-06 | 0 | 13.58 | 13.50 | 13.58 | 13.40 | 13.68 | 1,366,000 | 18,536,180 | 13.570 | 6.391 | 6.354 | 6.391 | 6.306 | 6.438 | 2,902,471 | 6.3863 | -0.59% |
| 2007-02-05 | 0 | 13.66 | 13.66 | 13.78 | 13.62 | 14.00 | 304,220 | 4,225,489 | 13.890 | 6.429 | 6.429 | 6.485 | 6.410 | 6.589 | 646,405 | 6.5369 | -1.87% |
| 2007-02-02 | 0 | 13.92 | 13.86 | 13.96 | 13.84 | 14.00 | 696,000 | 9,716,960 | 13.961 | 6.551 | 6.523 | 6.570 | 6.514 | 6.589 | 1,478,858 | 6.5706 | 0.14% |
| 2007-02-01 | 0 | 13.90 | 13.88 | 13.94 | 13.50 | 14.00 | 1,860,000 | 25,641,320 | 13.786 | 6.542 | 6.532 | 6.561 | 6.354 | 6.589 | 3,952,121 | 6.4880 | 2.96% |
| 2007-01-31 | 0 | 13.50 | 13.40 | 13.50 | 13.40 | 13.64 | 5,578,000 | 74,313,240 | 13.323 | 6.354 | 6.306 | 6.354 | 6.306 | 6.419 | 11,852,112 | 6.2700 | 0.15% |
| 2007-01-30 | 0 | 13.48 | 13.46 | 13.48 | 13.30 | 13.60 | 690,000 | 9,272,784 | 13.439 | 6.344 | 6.335 | 6.344 | 6.259 | 6.401 | 1,466,109 | 6.3248 | 1.05% |
| 2007-01-29 | 0 | 13.34 | 13.34 | 13.44 | 13.28 | 13.44 | 271,000 | 3,615,020 | 13.340 | 6.278 | 6.278 | 6.325 | 6.250 | 6.325 | 575,820 | 6.2780 | -0.89% |
| 2007-01-26 | 0 | 13.46 | 13.46 | 13.50 | 13.36 | 13.70 | 864,000 | 11,619,240 | 13.448 | 6.335 | 6.335 | 6.354 | 6.288 | 6.448 | 1,835,824 | 6.3292 | -2.04% |
| 2007-01-25 | 0 | 13.74 | 13.70 | 13.78 | 13.70 | 13.88 | 424,000 | 5,866,680 | 13.837 | 6.467 | 6.448 | 6.485 | 6.448 | 6.532 | 900,914 | 6.5119 | -0.87% |
| 2007-01-24 | 0 | 13.86 | 13.86 | 13.90 | 13.82 | 13.92 | 774,000 | 10,744,080 | 13.881 | 6.523 | 6.523 | 6.542 | 6.504 | 6.551 | 1,644,592 | 6.5330 | 0.14% |
| 2007-01-23 | 0 | 13.84 | 13.84 | 13.90 | 13.76 | 13.90 | 386,000 | 5,353,920 | 13.870 | 6.514 | 6.514 | 6.542 | 6.476 | 6.542 | 820,171 | 6.5278 | 0.58% |
| 2007-01-22 | 0 | 13.76 | 13.76 | 13.82 | 13.60 | 13.88 | 578,000 | 7,951,800 | 13.757 | 6.476 | 6.476 | 6.504 | 6.401 | 6.532 | 1,228,132 | 6.4747 | -0.58% |
| 2007-01-19 | 0 | 13.84 | 13.82 | 13.84 | 13.72 | 13.94 | 414,000 | 5,724,680 | 13.828 | 6.514 | 6.504 | 6.514 | 6.457 | 6.561 | 879,666 | 6.5078 | -1.14% |
| 2007-01-18 | 0 | 14.00 | 13.94 | 14.00 | 13.70 | 14.02 | 467,000 | 6,495,380 | 13.909 | 6.589 | 6.561 | 6.589 | 6.448 | 6.598 | 992,280 | 6.5459 | 0.72% |
| 2007-01-17 | 0 | 13.90 | 13.84 | 13.90 | 13.82 | 14.60 | 598,000 | 8,405,320 | 14.056 | 6.542 | 6.514 | 6.542 | 6.504 | 6.871 | 1,270,628 | 6.6151 | -4.79% |
| 2007-01-16 | 0 | 14.60 | 14.34 | 14.60 | 13.40 | 14.68 | 802,000 | 11,511,680 | 14.354 | 6.871 | 6.749 | 6.871 | 6.306 | 6.909 | 1,704,086 | 6.7553 | 0.27% |
| 2007-01-15 | 0 | 14.56 | 14.50 | 14.56 | 14.12 | 14.80 | 1,086,000 | 15,755,560 | 14.508 | 6.852 | 6.824 | 6.852 | 6.645 | 6.965 | 2,307,529 | 6.8279 | 3.12% |
| 2007-01-12 | 0 | 14.12 | 14.10 | 14.16 | 13.60 | 14.14 | 832,000 | 11,544,720 | 13.876 | 6.645 | 6.636 | 6.664 | 6.401 | 6.655 | 1,767,830 | 6.5304 | 4.13% |
| 2007-01-11 | 0 | 13.56 | 13.56 | 13.62 | 13.42 | 13.64 | 1,979,000 | 26,781,260 | 13.533 | 6.382 | 6.382 | 6.410 | 6.316 | 6.419 | 4,204,971 | 6.3690 | 1.04% |
| 2007-01-10 | 0 | 13.42 | 13.40 | 13.44 | 13.22 | 13.46 | 842,000 | 11,225,000 | 13.331 | 6.316 | 6.306 | 6.325 | 6.222 | 6.335 | 1,789,078 | 6.2742 | 1.51% |
| 2007-01-09 | 0 | 13.22 | 13.22 | 13.28 | 12.70 | 13.28 | 1,033,000 | 13,546,660 | 13.114 | 6.222 | 6.222 | 6.250 | 5.977 | 6.250 | 2,194,914 | 6.1718 | 4.26% |
| 2007-01-08 | 0 | 12.68 | 12.66 | 12.70 | 12.24 | 12.76 | 570,000 | 7,204,600 | 12.640 | 5.968 | 5.958 | 5.977 | 5.761 | 6.005 | 1,211,134 | 5.9486 | 3.59% |
| 2007-01-05 | 0 | 12.24 | 12.18 | 12.20 | 12.20 | 12.70 | 1,384,000 | 17,210,552 | 12.435 | 5.761 | 5.732 | 5.742 | 5.742 | 5.977 | 2,940,718 | 5.8525 | -2.70% |
| 2007-01-04 | 0 | 12.58 | 12.56 | 12.58 | 12.54 | 13.04 | 1,772,153 | 22,514,094 | 12.704 | 5.921 | 5.911 | 5.921 | 5.902 | 6.137 | 3,765,464 | 5.9791 | -3.53% |
| 2007-01-03 | 0 | 13.04 | 13.04 | 13.08 | 13.04 | 13.28 | 442,000 | 5,802,760 | 13.128 | 6.137 | 6.137 | 6.156 | 6.137 | 6.250 | 939,160 | 6.1787 | -1.36% |
| 2007-01-02 | 0 | 13.22 | 13.18 | 13.22 | 13.10 | 13.32 | 578,000 | 7,642,960 | 13.223 | 6.222 | 6.203 | 6.222 | 6.165 | 6.269 | 1,228,132 | 6.2232 | 0.15% |
| 2006-12-29 | 0 | 13.20 | 13.16 | 13.20 | 13.20 | 13.44 | 484,000 | 6,431,800 | 13.289 | 6.212 | 6.194 | 6.212 | 6.212 | 6.325 | 1,028,401 | 6.2542 | -0.60% |
| 2006-12-28 | 0 | 13.40 | 13.38 | 13.40 | 13.36 | 13.68 | 972,000 | 13,052,120 | 13.428 | 6.250 | 6.241 | 6.250 | 6.231 | 6.381 | 2,083,964 | 6.2631 | -2.05% |
| 2006-12-27 | 0 | 13.68 | 13.64 | 13.68 | 13.62 | 13.84 | 282,000 | 3,864,160 | 13.703 | 6.381 | 6.362 | 6.381 | 6.353 | 6.455 | 604,607 | 6.3912 | -0.58% |
| 2006-12-22 | 0 | 13.76 | 13.76 | 13.80 | 13.70 | 13.82 | 264,000 | 3,635,560 | 13.771 | 6.418 | 6.418 | 6.437 | 6.390 | 6.446 | 566,015 | 6.4231 | -0.29% |
| 2006-12-21 | 0 | 13.80 | 13.80 | 13.84 | 13.80 | 13.90 | 360,283 | 4,980,037 | 13.823 | 6.437 | 6.437 | 6.455 | 6.437 | 6.483 | 772,445 | 6.4471 | -1.00% |
| 2006-12-20 | 0 | 13.94 | 13.88 | 13.94 | 13.82 | 13.96 | 280,000 | 3,891,880 | 13.900 | 6.502 | 6.474 | 6.502 | 6.446 | 6.511 | 600,319 | 6.4830 | 0.72% |
| 2006-12-19 | 0 | 13.84 | 13.82 | 13.84 | 13.76 | 13.98 | 306,000 | 4,238,160 | 13.850 | 6.455 | 6.446 | 6.455 | 6.418 | 6.521 | 656,063 | 6.4600 | 0.14% |
| 2006-12-18 | 0 | 13.82 | 13.80 | 13.82 | 13.80 | 14.18 | 620,000 | 8,621,920 | 13.906 | 6.446 | 6.437 | 6.446 | 6.437 | 6.614 | 1,329,278 | 6.4862 | -2.54% |
| 2006-12-15 | 0 | 14.18 | 14.12 | 14.20 | 14.12 | 14.30 | 316,000 | 4,475,360 | 14.163 | 6.614 | 6.586 | 6.623 | 6.586 | 6.670 | 677,503 | 6.6057 | 0.00% |
| 2006-12-14 | 0 | 14.18 | 14.18 | 14.20 | 14.18 | 14.32 | 3,250,000 | 46,255,760 | 14.233 | 6.614 | 6.614 | 6.623 | 6.614 | 6.679 | 6,967,987 | 6.6383 | -0.98% |
| 2006-12-13 | 0 | 14.32 | 14.30 | 14.32 | 14.24 | 14.36 | 156,000 | 2,229,920 | 14.294 | 6.679 | 6.670 | 6.679 | 6.642 | 6.698 | 334,463 | 6.6672 | 0.00% |
| 2006-12-12 | 0 | 14.32 | 14.20 | 14.36 | 14.20 | 14.48 | 584,105 | 8,382,790 | 14.352 | 6.679 | 6.623 | 6.698 | 6.623 | 6.754 | 1,252,319 | 6.6938 | -0.56% |
| 2006-12-11 | 0 | 14.40 | 14.36 | 14.40 | 14.10 | 14.48 | 464,000 | 6,658,440 | 14.350 | 6.716 | 6.698 | 6.716 | 6.577 | 6.754 | 994,814 | 6.6931 | 1.98% |
| 2006-12-08 | 0 | 14.12 | 14.10 | 14.12 | 13.98 | 14.14 | 628,000 | 8,848,520 | 14.090 | 6.586 | 6.577 | 6.586 | 6.521 | 6.595 | 1,346,430 | 6.5718 | 0.14% |
| 2006-12-07 | 0 | 14.10 | 14.08 | 14.10 | 13.98 | 14.64 | 2,482,600 | 35,042,256 | 14.115 | 6.577 | 6.567 | 6.577 | 6.521 | 6.828 | 5,322,685 | 6.5836 | -3.69% |
| 2006-12-06 | 0 | 14.64 | 14.60 | 14.64 | 14.40 | 15.18 | 1,130,000 | 16,673,608 | 14.755 | 6.828 | 6.810 | 6.828 | 6.716 | 7.080 | 2,422,716 | 6.8822 | -2.92% |
| 2006-12-05 | 0 | 15.08 | 15.08 | 15.10 | 15.00 | 15.20 | 662,128 | 9,984,053 | 15.079 | 7.034 | 7.034 | 7.043 | 6.996 | 7.090 | 1,419,600 | 7.0330 | 0.80% |
| 2006-12-04 | 0 | 14.96 | 14.94 | 14.98 | 14.40 | 15.00 | 474,000 | 7,064,720 | 14.904 | 6.978 | 6.968 | 6.987 | 6.716 | 6.996 | 1,016,254 | 6.9517 | 3.17% |
| 2006-12-01 | 0 | 14.50 | 14.40 | 14.50 | 13.70 | 14.50 | 584,300 | 8,258,050 | 14.133 | 6.763 | 6.716 | 6.763 | 6.390 | 6.763 | 1,252,737 | 6.5920 | 5.84% |
| 2006-11-30 | 0 | 13.70 | 13.64 | 13.78 | 13.70 | 13.96 | 228,000 | 3,152,400 | 13.826 | 6.390 | 6.362 | 6.427 | 6.390 | 6.511 | 488,831 | 6.4489 | -1.58% |
| 2006-11-29 | 0 | 13.92 | 13.90 | 13.94 | 13.88 | 13.94 | 548,000 | 7,621,400 | 13.908 | 6.493 | 6.483 | 6.502 | 6.474 | 6.502 | 1,174,910 | 6.4868 | 1.61% |
| 2006-11-28 | 0 | 13.70 | 13.68 | 13.72 | 13.58 | 13.92 | 1,512,400 | 20,695,016 | 13.684 | 6.390 | 6.381 | 6.399 | 6.334 | 6.493 | 3,242,580 | 6.3823 | -1.72% |
| 2006-11-27 | 0 | 13.94 | 13.92 | 13.96 | 13.78 | 13.96 | 314,000 | 4,358,200 | 13.880 | 6.502 | 6.493 | 6.511 | 6.427 | 6.511 | 673,215 | 6.4737 | 1.01% |
| 2006-11-24 | 0 | 13.80 | 13.78 | 13.82 | 13.64 | 13.96 | 597,000 | 8,251,170 | 13.821 | 6.437 | 6.427 | 6.446 | 6.362 | 6.511 | 1,279,966 | 6.4464 | 1.17% |
| 2006-11-23 | 0 | 13.64 | 13.64 | 13.70 | 13.64 | 13.98 | 344,000 | 4,764,786 | 13.851 | 6.362 | 6.362 | 6.390 | 6.362 | 6.521 | 737,535 | 6.4604 | -1.45% |
| 2006-11-22 | 0 | 13.84 | 13.84 | 13.90 | 13.50 | 13.94 | 459,200 | 6,333,320 | 13.792 | 6.455 | 6.455 | 6.483 | 6.297 | 6.502 | 984,523 | 6.4329 | 3.28% |
| 2006-11-21 | 0 | 13.40 | 13.36 | 13.48 | 13.26 | 13.50 | 216,000 | 2,899,040 | 13.421 | 6.250 | 6.231 | 6.287 | 6.185 | 6.297 | 463,103 | 6.2600 | 0.75% |
| 2006-11-20 | 0 | 13.30 | 13.30 | 13.50 | 13.20 | 13.72 | 344,000 | 4,644,760 | 13.502 | 6.203 | 6.203 | 6.297 | 6.157 | 6.399 | 737,535 | 6.2977 | -3.06% |
| 2006-11-17 | 0 | 13.72 | 13.60 | 13.72 | 13.46 | 13.80 | 162,000 | 2,209,040 | 13.636 | 6.399 | 6.343 | 6.399 | 6.278 | 6.437 | 347,327 | 6.3601 | 2.24% |
| 2006-11-16 | 0 | 13.42 | 13.44 | 13.50 | 13.30 | 13.60 | 204,000 | 2,746,440 | 13.463 | 6.259 | 6.269 | 6.297 | 6.203 | 6.343 | 437,375 | 6.2794 | -0.59% |
| 2006-11-15 | 0 | 13.50 | 13.48 | 13.50 | 13.42 | 13.60 | 182,200 | 2,457,760 | 13.489 | 6.297 | 6.287 | 6.297 | 6.259 | 6.343 | 390,636 | 6.2917 | 1.50% |
| 2006-11-14 | 0 | 13.30 | 13.28 | 13.30 | 13.06 | 13.30 | 436,000 | 5,745,840 | 13.179 | 6.203 | 6.194 | 6.203 | 6.091 | 6.203 | 934,782 | 6.1467 | 1.84% |
| 2006-11-13 | 0 | 13.06 | 13.06 | 13.10 | 12.60 | 13.10 | 200,300 | 2,607,160 | 13.016 | 6.091 | 6.091 | 6.110 | 5.877 | 6.110 | 429,442 | 6.0710 | 0.46% |
| 2006-11-10 | 0 | 13.00 | 12.94 | - | 12.66 | 13.02 | 385,000 | 4,934,170 | 12.816 | 6.063 | 6.035 | - | 5.905 | 6.073 | 825,438 | 5.9776 | 2.36% |
| 2006-11-09 | 0 | 12.70 | 12.70 | 12.76 | 12.70 | 12.80 | 120,000 | 1,533,840 | 12.782 | 5.924 | 5.924 | 5.952 | 5.924 | 5.970 | 257,280 | 5.9618 | -1.09% |
| 2006-11-08 | 0 | 12.84 | 12.64 | 12.86 | 12.70 | 12.86 | 284,000 | 3,633,360 | 12.794 | 5.989 | 5.896 | 5.998 | 5.924 | 5.998 | 608,895 | 5.9671 | 0.31% |
| 2006-11-07 | 0 | 12.80 | 12.80 | 12.82 | 12.66 | 12.88 | 326,000 | 4,174,040 | 12.804 | 5.970 | 5.970 | 5.979 | 5.905 | 6.007 | 698,943 | 5.9719 | 1.11% |
| 2006-11-06 | 0 | 12.66 | 12.66 | 12.70 | 12.32 | 12.74 | 296,000 | 3,730,800 | 12.604 | 5.905 | 5.905 | 5.924 | 5.746 | 5.942 | 634,623 | 5.8788 | 1.93% |
| 2006-11-03 | 0 | 12.42 | 12.42 | 12.48 | 12.32 | 12.50 | 556,156 | 6,874,243 | 12.360 | 5.793 | 5.793 | 5.821 | 5.746 | 5.830 | 1,192,396 | 5.7651 | 0.81% |
| 2006-11-02 | 0 | 12.32 | 12.30 | 12.32 | 12.28 | 12.34 | 112,000 | 1,376,200 | 12.288 | 5.746 | 5.737 | 5.746 | 5.728 | 5.756 | 240,128 | 5.7311 | 0.33% |
| 2006-11-01 | 0 | 12.28 | 12.26 | 12.28 | 12.18 | 12.30 | 160,000 | 1,960,000 | 12.250 | 5.728 | 5.718 | 5.728 | 5.681 | 5.737 | 343,039 | 5.7136 | 0.99% |
| 2006-10-31 | 0 | 12.16 | 12.16 | 12.18 | 12.16 | 12.20 | 376,000 | 4,578,480 | 12.177 | 5.672 | 5.672 | 5.681 | 5.672 | 5.690 | 806,143 | 5.6795 | -0.16% |
| 2006-10-27 | 0 | 12.18 | 12.18 | 12.20 | 12.18 | 12.24 | 155,600 | 1,897,688 | 12.196 | 5.681 | 5.681 | 5.690 | 5.681 | 5.709 | 333,606 | 5.6884 | -0.16% |
| 2006-10-26 | 0 | 12.20 | 12.20 | 12.24 | 12.20 | 12.30 | 388,000 | 4,756,640 | 12.259 | 5.690 | 5.690 | 5.709 | 5.690 | 5.737 | 831,870 | 5.7180 | -1.13% |
| 2006-10-25 | 0 | 12.34 | 12.32 | 12.34 | 12.22 | 12.36 | 470,200 | 5,787,644 | 12.309 | 5.756 | 5.746 | 5.756 | 5.700 | 5.765 | 1,008,107 | 5.7411 | 0.98% |
| 2006-10-24 | 0 | 12.22 | 12.20 | 12.22 | 12.22 | 12.32 | 154,000 | 1,888,080 | 12.260 | 5.700 | 5.690 | 5.700 | 5.700 | 5.746 | 330,175 | 5.7184 | -0.33% |
| 2006-10-23 | 0 | 12.26 | 12.26 | 12.28 | 12.26 | 12.38 | 318,800 | 3,922,640 | 12.304 | 5.718 | 5.718 | 5.728 | 5.718 | 5.774 | 683,506 | 5.7390 | -0.65% |
| 2006-10-20 | 0 | 12.34 | 12.34 | 12.36 | 12.34 | 12.40 | 230,000 | 2,842,000 | 12.357 | 5.756 | 5.756 | 5.765 | 5.756 | 5.784 | 493,119 | 5.7633 | -0.80% |
| 2006-10-19 | 0 | 12.44 | 12.40 | 12.48 | 12.34 | 12.48 | 194,600 | 2,405,988 | 12.364 | 5.802 | 5.784 | 5.821 | 5.756 | 5.821 | 417,222 | 5.7667 | 0.16% |
| 2006-10-18 | 0 | 12.42 | 12.40 | 12.50 | 12.36 | 12.42 | 190,000 | 2,353,160 | 12.385 | 5.793 | 5.784 | 5.830 | 5.765 | 5.793 | 407,359 | 5.7766 | 0.16% |
| 2006-10-17 | 0 | 12.40 | 12.38 | 12.42 | 12.36 | 12.52 | 88,000 | 1,091,960 | 12.409 | 5.784 | 5.774 | 5.793 | 5.765 | 5.840 | 188,672 | 5.7876 | -0.48% |
| 2006-10-16 | 0 | 12.46 | 12.44 | 12.46 | 12.44 | 12.50 | 82,000 | 1,024,000 | 12.488 | 5.812 | 5.802 | 5.812 | 5.802 | 5.830 | 175,808 | 5.8245 | 0.48% |
| 2006-10-13 | 0 | 12.40 | 12.40 | 12.44 | 12.38 | 12.44 | 112,000 | 1,388,124 | 12.394 | 5.784 | 5.784 | 5.802 | 5.774 | 5.802 | 240,128 | 5.7808 | 0.16% |
| 2006-10-12 | 0 | 12.38 | 12.38 | 12.42 | 12.30 | 12.40 | 399,000 | 4,939,642 | 12.380 | 5.774 | 5.774 | 5.793 | 5.737 | 5.784 | 855,454 | 5.7743 | 0.00% |
| 2006-10-11 | 0 | 12.38 | 12.34 | 12.42 | 12.38 | 12.44 | 260,000 | 3,219,216 | 12.382 | 5.774 | 5.756 | 5.793 | 5.774 | 5.802 | 557,439 | 5.7750 | -0.48% |
| 2006-10-10 | 0 | 12.44 | 12.44 | 12.50 | 12.32 | 12.50 | 166,000 | 2,054,120 | 12.374 | 5.802 | 5.802 | 5.830 | 5.746 | 5.830 | 355,903 | 5.7716 | -0.16% |
| 2006-10-09 | 0 | 12.46 | 12.40 | 12.46 | 12.42 | 12.50 | 430,000 | 5,358,160 | 12.461 | 5.812 | 5.784 | 5.812 | 5.793 | 5.830 | 921,918 | 5.8120 | 0.48% |
| 2006-10-06 | 0 | 12.40 | 12.40 | 12.46 | 12.34 | 12.76 | 170,000 | 2,113,960 | 12.435 | 5.784 | 5.784 | 5.812 | 5.756 | 5.952 | 364,479 | 5.7999 | -1.27% |
| 2006-10-05 | 0 | 12.56 | 12.54 | 12.60 | 12.52 | 12.60 | 928,560 | 11,672,949 | 12.571 | 5.858 | 5.849 | 5.877 | 5.840 | 5.877 | 1,990,829 | 5.8634 | -0.16% |
| 2006-10-04 | 0 | 12.58 | 12.58 | 12.60 | 12.48 | 12.78 | 320,000 | 4,023,800 | 12.574 | 5.868 | 5.868 | 5.877 | 5.821 | 5.961 | 686,079 | 5.8649 | -1.56% |
| 2006-10-03 | 0 | 12.78 | 12.64 | 12.78 | 12.40 | 12.78 | 539,000 | 6,777,360 | 12.574 | 5.961 | 5.896 | 5.961 | 5.784 | 5.961 | 1,155,614 | 5.8647 | 3.06% |
| 2006-09-29 | 0 | 12.40 | 12.32 | 12.40 | 12.28 | 12.48 | 243,200 | 2,999,080 | 12.332 | 5.784 | 5.746 | 5.784 | 5.728 | 5.821 | 521,420 | 5.7518 | 1.47% |
| 2006-09-28 | 0 | 12.22 | 12.10 | 12.24 | 12.00 | 12.30 | 262,000 | 3,201,316 | 12.219 | 5.700 | 5.644 | 5.709 | 5.597 | 5.737 | 561,727 | 5.6991 | -0.16% |
| 2006-09-27 | 0 | 12.24 | 12.24 | 12.30 | 12.12 | 12.30 | 208,000 | 2,541,440 | 12.218 | 5.709 | 5.709 | 5.737 | 5.653 | 5.737 | 445,951 | 5.6989 | 0.99% |
| 2006-09-26 | 0 | 12.12 | 12.12 | 12.22 | 12.00 | 12.20 | 172,000 | 2,096,440 | 12.189 | 5.653 | 5.653 | 5.700 | 5.597 | 5.690 | 368,767 | 5.6850 | -0.66% |
| 2006-09-25 | 0 | 12.20 | 12.20 | 12.30 | 12.20 | 12.24 | 80,000 | 976,440 | 12.206 | 5.690 | 5.690 | 5.737 | 5.690 | 5.709 | 171,520 | 5.6929 | 0.00% |
| 2006-09-22 | 0 | 12.20 | 12.18 | 12.20 | 12.20 | 12.24 | 122,000 | 1,488,760 | 12.203 | 5.690 | 5.681 | 5.690 | 5.690 | 5.709 | 261,568 | 5.6917 | -0.65% |
| 2006-09-21 | 0 | 12.28 | 12.24 | 12.28 | 12.22 | 12.30 | 304,000 | 3,727,240 | 12.261 | 5.728 | 5.709 | 5.728 | 5.700 | 5.737 | 651,775 | 5.7186 | 0.49% |
| 2006-09-20 | 0 | 12.22 | 12.22 | 12.24 | 12.20 | 12.26 | 62,000 | 756,960 | 12.209 | 5.700 | 5.700 | 5.709 | 5.690 | 5.718 | 132,928 | 5.6945 | -0.49% |
| 2006-09-19 | 0 | 12.28 | 12.28 | 12.30 | 12.26 | 12.30 | 216,000 | 2,652,000 | 12.278 | 5.728 | 5.728 | 5.737 | 5.718 | 5.737 | 463,103 | 5.7266 | 0.66% |
| 2006-09-18 | 0 | 12.20 | 12.12 | 12.30 | 12.10 | 12.22 | 204,000 | 2,487,240 | 12.192 | 5.690 | 5.653 | 5.737 | 5.644 | 5.700 | 437,375 | 5.6867 | 0.00% |
| 2006-09-15 | 0 | 12.20 | 12.14 | 12.22 | 12.00 | 12.20 | 56,000 | 681,760 | 12.174 | 5.690 | 5.662 | 5.700 | 5.597 | 5.690 | 120,064 | 5.6783 | -0.16% |
| 2006-09-14 | 0 | 12.22 | 12.18 | 12.22 | 12.06 | 12.22 | 86,000 | 1,040,640 | 12.100 | 5.700 | 5.681 | 5.700 | 5.625 | 5.700 | 184,384 | 5.6439 | 0.99% |
| 2006-09-13 | 0 | 12.10 | 12.10 | 12.12 | 12.08 | 12.20 | 120,000 | 1,453,360 | 12.111 | 5.644 | 5.644 | 5.653 | 5.634 | 5.690 | 257,280 | 5.6490 | -0.82% |
| 2006-09-12 | 0 | 12.20 | 12.18 | 12.24 | 12.18 | 12.34 | 102,000 | 1,252,000 | 12.275 | 5.690 | 5.681 | 5.709 | 5.681 | 5.756 | 218,688 | 5.7251 | -0.81% |
| 2006-09-11 | 0 | 12.30 | 12.20 | 12.30 | 12.24 | 12.40 | 92,000 | 1,134,880 | 12.336 | 5.737 | 5.690 | 5.737 | 5.709 | 5.784 | 197,248 | 5.7536 | 0.82% |
| 2006-09-08 | 0 | 12.20 | 12.20 | 12.40 | 12.04 | 12.50 | 474,000 | 5,821,720 | 12.282 | 5.690 | 5.690 | 5.784 | 5.616 | 5.830 | 1,016,254 | 5.7286 | 0.49% |
| 2006-09-07 | 0 | 12.14 | 12.14 | 12.16 | 12.00 | 12.14 | 118,000 | 1,426,840 | 12.092 | 5.662 | 5.662 | 5.672 | 5.597 | 5.662 | 252,992 | 5.6399 | -0.49% |
| 2006-09-06 | 0 | 12.20 | 12.14 | 12.20 | 12.12 | 12.20 | 132,000 | 1,606,600 | 12.171 | 5.690 | 5.662 | 5.690 | 5.653 | 5.690 | 283,007 | 5.6769 | 0.66% |
| 2006-09-05 | 0 | 12.12 | 12.12 | 12.18 | 12.06 | 12.16 | 332,160 | 4,026,499 | 12.122 | 5.653 | 5.653 | 5.681 | 5.625 | 5.672 | 712,150 | 5.6540 | -0.16% |
| 2006-09-04 | 0 | 12.14 | 12.10 | 12.16 | 11.80 | 12.14 | 263,600 | 3,165,328 | 12.008 | 5.662 | 5.644 | 5.672 | 5.504 | 5.662 | 565,157 | 5.6008 | 2.53% |
| 2006-09-01 | 0 | 11.84 | 11.84 | 11.90 | 11.78 | 11.88 | 558,000 | 6,607,320 | 11.841 | 5.522 | 5.522 | 5.550 | 5.494 | 5.541 | 1,196,350 | 5.5229 | -0.17% |
| 2006-08-31 | 0 | 11.86 | 11.80 | 11.92 | 11.86 | 12.02 | 598,000 | 7,148,960 | 11.955 | 5.532 | 5.504 | 5.560 | 5.532 | 5.606 | 1,282,110 | 5.5759 | -0.59% |
| 2006-08-30 | 0 | 12.38 | 12.34 | 12.38 | 12.30 | 12.46 | 396,000 | 4,900,880 | 12.376 | 5.564 | 5.546 | 5.564 | 5.528 | 5.600 | 881,048 | 5.5626 | 0.98% |
| 2006-08-29 | 0 | 12.26 | 12.26 | 12.28 | 12.20 | 12.30 | 260,000 | 3,190,160 | 12.270 | 5.510 | 5.510 | 5.519 | 5.483 | 5.528 | 578,466 | 5.5149 | -0.16% |
| 2006-08-28 | 0 | 12.28 | 12.28 | 12.30 | 12.26 | 12.46 | 116,000 | 1,429,200 | 12.321 | 5.519 | 5.519 | 5.528 | 5.510 | 5.600 | 258,085 | 5.5377 | -1.44% |
| 2006-08-25 | 0 | 12.46 | 12.46 | 12.48 | 12.46 | 12.50 | 219,200 | 2,735,168 | 12.478 | 5.600 | 5.600 | 5.609 | 5.600 | 5.618 | 487,691 | 5.6084 | -0.16% |
| 2006-08-24 | 0 | 12.48 | 12.44 | 12.48 | 12.36 | 12.48 | 158,000 | 1,962,960 | 12.424 | 5.609 | 5.591 | 5.609 | 5.555 | 5.609 | 351,529 | 5.5841 | 0.32% |
| 2006-08-23 | 0 | 12.44 | 12.42 | 12.44 | 12.38 | 12.44 | 258,000 | 3,200,360 | 12.404 | 5.591 | 5.582 | 5.591 | 5.564 | 5.591 | 574,016 | 5.5754 | -0.48% |
| 2006-08-22 | 0 | 12.50 | 12.46 | 12.50 | 12.20 | 12.50 | 294,000 | 3,634,440 | 12.362 | 5.618 | 5.600 | 5.618 | 5.483 | 5.618 | 654,111 | 5.5563 | 2.29% |
| 2006-08-21 | 0 | 12.22 | 12.20 | 12.24 | 12.20 | 12.38 | 152,001 | 1,861,092 | 12.244 | 5.492 | 5.483 | 5.501 | 5.483 | 5.564 | 338,182 | 5.5032 | -0.65% |
| 2006-08-18 | 0 | 12.30 | 12.30 | 12.38 | 12.10 | 12.40 | 542,000 | 6,627,640 | 12.228 | 5.528 | 5.528 | 5.564 | 5.439 | 5.573 | 1,205,878 | 5.4961 | 1.15% |
| 2006-08-17 | 0 | 12.16 | 12.14 | 12.16 | 12.10 | 12.18 | 224,000 | 2,717,800 | 12.133 | 5.465 | 5.457 | 5.465 | 5.439 | 5.474 | 498,370 | 5.4534 | 0.50% |
| 2006-08-16 | 0 | 12.10 | 12.08 | 12.10 | 12.00 | 12.18 | 108,000 | 1,311,160 | 12.140 | 5.439 | 5.430 | 5.439 | 5.394 | 5.474 | 240,286 | 5.4567 | 0.83% |
| 2006-08-15 | 0 | 12.00 | 12.00 | 12.08 | 12.00 | 12.20 | 249,000 | 3,004,860 | 12.068 | 5.394 | 5.394 | 5.430 | 5.394 | 5.483 | 553,992 | 5.4240 | -1.32% |
| 2006-08-14 | 0 | 12.16 | 12.16 | 12.18 | 11.96 | 12.20 | 640,000 | 7,730,280 | 12.079 | 5.465 | 5.465 | 5.474 | 5.376 | 5.483 | 1,423,915 | 5.4289 | 1.84% |
| 2006-08-11 | 0 | 11.94 | 11.94 | 11.96 | 11.70 | 11.96 | 702,000 | 8,354,612 | 11.901 | 5.367 | 5.367 | 5.376 | 5.259 | 5.376 | 1,561,857 | 5.3492 | 1.70% |
| 2006-08-10 | 0 | 11.74 | 11.70 | 11.76 | 11.64 | 11.76 | 200,000 | 2,332,280 | 11.661 | 5.277 | 5.259 | 5.286 | 5.232 | 5.286 | 444,974 | 5.2414 | 0.86% |
| 2006-08-09 | 0 | 11.64 | 11.64 | 11.70 | 11.62 | 11.68 | 78,000 | 909,520 | 11.661 | 5.232 | 5.232 | 5.259 | 5.223 | 5.250 | 173,540 | 5.2410 | 0.00% |
| 2006-08-08 | 0 | 11.64 | 11.62 | 11.64 | 11.64 | 11.72 | 214,000 | 2,492,720 | 11.648 | 5.232 | 5.223 | 5.232 | 5.232 | 5.268 | 476,122 | 5.2355 | 0.00% |
| 2006-08-07 | 0 | 11.64 | 11.62 | 11.66 | 11.54 | 11.64 | 158,000 | 1,833,440 | 11.604 | 5.232 | 5.223 | 5.241 | 5.187 | 5.232 | 351,529 | 5.2156 | 0.87% |
| 2006-08-04 | 0 | 11.54 | 11.50 | 11.54 | 11.50 | 11.56 | 222,000 | 2,561,440 | 11.538 | 5.187 | 5.169 | 5.187 | 5.169 | 5.196 | 493,921 | 5.1859 | 0.17% |
| 2006-08-03 | 0 | 11.52 | 11.52 | 11.56 | 11.52 | 11.66 | 168,168 | 1,943,062 | 11.554 | 5.178 | 5.178 | 5.196 | 5.178 | 5.241 | 374,152 | 5.1932 | -0.17% |
| 2006-08-02 | 0 | 11.54 | 11.54 | 11.64 | 11.52 | 11.66 | 120,000 | 1,395,240 | 11.627 | 5.187 | 5.187 | 5.232 | 5.178 | 5.241 | 266,984 | 5.2259 | -0.52% |
| 2006-08-01 | 0 | 11.60 | 11.60 | 11.62 | 11.52 | 11.66 | 188,200 | 2,183,708 | 11.603 | 5.214 | 5.214 | 5.223 | 5.178 | 5.241 | 418,720 | 5.2152 | 0.35% |
| 2006-07-31 | 0 | 11.56 | 11.54 | 11.56 | 11.50 | 11.58 | 164,000 | 1,893,000 | 11.543 | 5.196 | 5.187 | 5.196 | 5.169 | 5.205 | 364,878 | 5.1880 | 0.35% |
| 2006-07-28 | 0 | 11.52 | 11.54 | 11.60 | 11.50 | 11.62 | 302,000 | 3,488,760 | 11.552 | 5.178 | 5.187 | 5.214 | 5.169 | 5.223 | 671,910 | 5.1923 | 0.52% |
| 2006-07-27 | 0 | 11.46 | 11.46 | 11.52 | 11.46 | 11.60 | 112,000 | 1,291,040 | 11.527 | 5.151 | 5.151 | 5.178 | 5.151 | 5.214 | 249,185 | 5.1810 | 0.00% |
| 2006-07-26 | 0 | 11.46 | 11.46 | 11.56 | 11.46 | 11.58 | 108,000 | 1,244,160 | 11.520 | 5.151 | 5.151 | 5.196 | 5.151 | 5.205 | 240,286 | 5.1778 | -1.38% |
| 2006-07-25 | 0 | 11.62 | 11.52 | 11.66 | 11.48 | 11.68 | 668,000 | 7,720,800 | 11.558 | 5.223 | 5.178 | 5.241 | 5.160 | 5.250 | 1,486,212 | 5.1950 | 1.04% |
| 2006-07-24 | 0 | 11.50 | 11.50 | 11.52 | 11.46 | 11.58 | 176,000 | 2,028,040 | 11.523 | 5.169 | 5.169 | 5.178 | 5.151 | 5.205 | 391,577 | 5.1792 | 0.44% |
| 2006-07-21 | 0 | 11.45 | 11.45 | 11.50 | 11.40 | 11.60 | 406,000 | 4,664,650 | 11.489 | 5.146 | 5.146 | 5.169 | 5.124 | 5.214 | 903,296 | 5.1640 | -1.72% |
| 2006-07-20 | 0 | 11.65 | 11.60 | 11.65 | 11.55 | 11.85 | 370,000 | 4,311,900 | 11.654 | 5.236 | 5.214 | 5.236 | 5.191 | 5.326 | 823,201 | 5.2380 | -0.85% |
| 2006-07-19 | 0 | 11.75 | 11.70 | 11.75 | 11.65 | 11.80 | 553,400 | 6,459,006 | 11.671 | 5.281 | 5.259 | 5.281 | 5.236 | 5.304 | 1,231,242 | 5.2459 | 1.29% |
| 2006-07-18 | 0 | 11.60 | 11.50 | 11.60 | 11.35 | 11.60 | 263,000 | 3,035,050 | 11.540 | 5.214 | 5.169 | 5.214 | 5.101 | 5.214 | 585,140 | 5.1869 | 2.20% |
| 2006-07-17 | 0 | 11.35 | 11.35 | 11.45 | 11.35 | 11.45 | 219,700 | 2,506,340 | 11.408 | 5.101 | 5.101 | 5.146 | 5.101 | 5.146 | 488,803 | 5.1275 | -1.73% |
| 2006-07-14 | 0 | 11.55 | 11.55 | 11.60 | 11.35 | 11.60 | 410,000 | 4,729,600 | 11.536 | 5.191 | 5.191 | 5.214 | 5.101 | 5.214 | 912,196 | 5.1849 | -0.86% |
| 2006-07-13 | 0 | 11.65 | 11.65 | 11.75 | 11.60 | 11.90 | 547,000 | 6,422,234 | 11.741 | 5.236 | 5.236 | 5.281 | 5.214 | 5.349 | 1,217,003 | 5.2771 | -2.10% |
| 2006-07-12 | 0 | 11.90 | 11.85 | 11.90 | 11.75 | 12.00 | 1,076,000 | 12,810,600 | 11.906 | 5.349 | 5.326 | 5.349 | 5.281 | 5.394 | 2,393,958 | 5.3512 | 1.71% |
| 2006-07-11 | 0 | 11.70 | 11.65 | 11.70 | 11.50 | 11.95 | 1,935,000 | 22,827,000 | 11.797 | 5.259 | 5.236 | 5.259 | 5.169 | 5.371 | 4,305,119 | 5.3023 | -0.43% |
| 2006-07-10 | 0 | 11.75 | 11.70 | 11.80 | 11.00 | 11.90 | 1,679,500 | 19,279,750 | 11.479 | 5.281 | 5.259 | 5.304 | 4.944 | 5.349 | 3,736,665 | 5.1596 | 5.86% |
| 2006-07-07 | 0 | 11.10 | 11.05 | 11.10 | 10.95 | 11.10 | 1,130,000 | 12,430,700 | 11.001 | 4.989 | 4.967 | 4.989 | 4.922 | 4.989 | 2,514,100 | 4.9444 | 0.91% |
| 2006-07-06 | 0 | 11.00 | 10.95 | 11.00 | 10.85 | 11.00 | 314,000 | 3,444,100 | 10.968 | 4.944 | 4.922 | 4.944 | 4.877 | 4.944 | 698,608 | 4.9299 | 0.92% |
| 2006-07-05 | 0 | 10.90 | 10.85 | 10.90 | 10.85 | 10.95 | 192,177 | 2,099,038 | 10.922 | 4.899 | 4.877 | 4.899 | 4.877 | 4.922 | 427,568 | 4.9092 | 0.00% |
| 2006-07-04 | 0 | 10.90 | 10.90 | 10.95 | 10.90 | 10.95 | 124,000 | 1,352,300 | 10.906 | 4.899 | 4.899 | 4.922 | 4.899 | 4.922 | 275,884 | 4.9017 | 0.00% |
| 2006-07-03 | 0 | 10.90 | 10.90 | 10.95 | 10.90 | 11.05 | 124,000 | 1,361,000 | 10.976 | 4.899 | 4.899 | 4.922 | 4.899 | 4.967 | 275,884 | 4.9332 | -1.36% |
| 2006-06-30 | 0 | 11.05 | 11.00 | 11.05 | 10.95 | 11.15 | 720,000 | 7,933,300 | 11.018 | 4.967 | 4.944 | 4.967 | 4.922 | 5.012 | 1,601,905 | 4.9524 | 0.45% |
| 2006-06-29 | 0 | 11.00 | 10.95 | 11.00 | 10.75 | 11.05 | 1,016,000 | 11,145,500 | 10.970 | 4.944 | 4.922 | 4.944 | 4.832 | 4.967 | 2,260,466 | 4.9306 | 2.80% |
| 2006-06-28 | 0 | 10.70 | 10.65 | 10.70 | 10.45 | 10.70 | 338,800 | 3,613,360 | 10.665 | 4.809 | 4.787 | 4.809 | 4.697 | 4.809 | 753,785 | 4.7936 | 1.42% |
| 2006-06-27 | 0 | 10.55 | 10.55 | 10.70 | 10.50 | 10.70 | 494,052 | 5,231,238 | 10.588 | 4.742 | 4.742 | 4.809 | 4.719 | 4.809 | 1,099,200 | 4.7591 | 0.48% |
| 2006-06-26 | 0 | 10.50 | 10.45 | 10.50 | 10.45 | 10.55 | 394,000 | 4,129,000 | 10.480 | 4.719 | 4.697 | 4.719 | 4.697 | 4.742 | 876,598 | 4.7103 | -0.47% |
| 2006-06-23 | 0 | 10.55 | 10.50 | 10.55 | 10.40 | 10.55 | 505,000 | 5,259,134 | 10.414 | 4.742 | 4.719 | 4.742 | 4.674 | 4.742 | 1,123,558 | 4.6808 | 1.93% |
| 2006-06-22 | 0 | 10.35 | 10.30 | 10.35 | 10.30 | 10.40 | 401,000 | 4,135,917 | 10.314 | 4.652 | 4.629 | 4.652 | 4.629 | 4.674 | 892,172 | 4.6358 | 0.49% |
| 2006-06-21 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.35 | 134,000 | 1,380,000 | 10.299 | 4.629 | 4.629 | 4.652 | 4.607 | 4.652 | 298,132 | 4.6288 | 0.00% |
| 2006-06-20 | 0 | 10.30 | 10.25 | 10.30 | 10.15 | 10.40 | 468,000 | 4,790,900 | 10.237 | 4.629 | 4.607 | 4.629 | 4.562 | 4.674 | 1,041,238 | 4.6012 | 1.48% |
| 2006-06-19 | 0 | 10.15 | 10.10 | 10.15 | 10.05 | 10.20 | 225,895 | 2,283,266 | 10.108 | 4.562 | 4.540 | 4.562 | 4.517 | 4.585 | 502,586 | 4.5430 | 0.50% |
| 2006-06-16 | 0 | 10.10 | 10.10 | 10.15 | 10.00 | 10.20 | 902,000 | 9,099,600 | 10.088 | 4.540 | 4.540 | 4.562 | 4.495 | 4.585 | 2,006,831 | 4.5343 | 1.51% |
| 2006-06-15 | 0 | 9.950 | 9.900 | 9.950 | 9.700 | 10.00 | 520,000 | 5,164,700 | 9.9321 | 4.472 | 4.450 | 4.472 | 4.360 | 4.495 | 1,156,931 | 4.4641 | 2.05% |
| 2006-06-14 | 0 | 9.750 | 9.700 | 9.950 | 9.500 | 10.00 | 566,000 | 5,549,100 | 9.8041 | 4.382 | 4.360 | 4.472 | 4.270 | 4.495 | 1,259,275 | 4.4066 | 2.63% |
| 2006-06-13 | 0 | 9.500 | 9.500 | 9.600 | 9.500 | 9.600 | 468,000 | 4,452,850 | 9.5146 | 4.270 | 4.270 | 4.315 | 4.270 | 4.315 | 1,041,238 | 4.2765 | -1.55% |
| 2006-06-12 | 0 | 9.650 | 9.650 | 9.800 | 9.650 | 9.900 | 372,000 | 3,651,400 | 9.8156 | 4.337 | 4.337 | 4.405 | 4.337 | 4.450 | 827,651 | 4.4118 | -3.02% |
| 2006-06-09 | 0 | 9.950 | 9.900 | 9.950 | 9.750 | 10.00 | 404,000 | 4,008,000 | 9.9208 | 4.472 | 4.450 | 4.472 | 4.382 | 4.495 | 898,847 | 4.4590 | -0.50% |
| 2006-06-08 | 0 | 10.00 | 10.00 | 10.05 | 10.00 | 10.25 | 140,000 | 1,415,800 | 10.113 | 4.495 | 4.495 | 4.517 | 4.495 | 4.607 | 311,481 | 4.5454 | -2.91% |
| 2006-06-07 | 0 | 10.30 | 10.25 | 10.30 | 10.30 | 10.30 | 146,000 | 1,503,800 | 10.300 | 4.629 | 4.607 | 4.629 | 4.629 | 4.629 | 324,831 | 4.6295 | -0.96% |
| 2006-06-06 | 0 | 10.40 | 10.40 | 10.45 | 10.30 | 10.45 | 18,000 | 186,800 | 10.378 | 4.674 | 4.674 | 4.697 | 4.629 | 4.697 | 40,048 | 4.6644 | -0.95% |
| 2006-06-05 | 0 | 10.50 | 10.40 | 10.50 | 10.30 | 10.60 | 537,586 | 5,621,634 | 10.457 | 4.719 | 4.674 | 4.719 | 4.629 | 4.764 | 1,196,058 | 4.7001 | 0.96% |
| 2006-06-02 | 0 | 10.40 | 10.35 | 10.40 | 10.30 | 10.40 | 440,000 | 4,584,536 | 10.419 | 4.674 | 4.652 | 4.674 | 4.629 | 4.674 | 978,942 | 4.6832 | -0.95% |
| 2006-06-01 | 0 | 10.50 | 10.35 | 10.50 | 10.30 | 10.50 | 150,000 | 1,568,100 | 10.454 | 4.719 | 4.652 | 4.719 | 4.629 | 4.719 | 333,730 | 4.6987 | -0.94% |
| 2006-05-30 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.85 | 282,000 | 3,027,300 | 10.735 | 4.764 | 4.764 | 4.809 | 4.764 | 4.877 | 627,413 | 4.8251 | 0.00% |
| 2006-05-29 | 0 | 10.60 | 10.60 | 10.70 | 10.60 | 10.75 | 62,000 | 661,400 | 10.668 | 4.764 | 4.764 | 4.809 | 4.764 | 4.832 | 137,942 | 4.7948 | 0.95% |
| 2006-05-26 | 0 | 10.50 | 10.35 | 10.50 | 10.45 | 11.00 | 66,000 | 697,300 | 10.565 | 4.719 | 4.652 | 4.719 | 4.697 | 4.944 | 146,841 | 4.7487 | 1.94% |
| 2006-05-25 | 0 | 10.30 | 10.30 | 10.35 | 10.25 | 10.85 | 114,000 | 1,185,500 | 10.399 | 4.629 | 4.629 | 4.652 | 4.607 | 4.877 | 253,635 | 4.6740 | -4.19% |
| 2006-05-24 | 0 | 10.75 | 10.75 | 10.80 | 10.50 | 10.80 | 280,000 | 2,984,700 | 10.660 | 4.832 | 4.832 | 4.854 | 4.719 | 4.854 | 622,963 | 4.7911 | 1.42% |
| 2006-05-23 | 0 | 10.60 | 10.50 | 10.60 | 9.750 | 10.60 | 1,143,000 | 11,623,650 | 10.169 | 4.764 | 4.719 | 4.764 | 4.382 | 4.764 | 2,543,024 | 4.5708 | 0.47% |
| 2006-05-22 | 0 | 10.55 | 10.50 | 10.60 | 10.45 | 11.15 | 1,544,000 | 16,218,000 | 10.504 | 4.742 | 4.719 | 4.764 | 4.697 | 5.012 | 3,435,196 | 4.7211 | -5.38% |
| 2006-05-19 | 0 | 11.15 | 11.05 | 11.15 | 10.80 | 11.15 | 216,700 | 2,388,630 | 11.023 | 5.012 | 4.967 | 5.012 | 4.854 | 5.012 | 482,129 | 4.9543 | 3.24% |
| 2006-05-18 | 0 | 10.80 | 10.75 | 10.80 | 10.50 | 10.90 | 1,084,000 | 11,621,025 | 10.721 | 4.854 | 4.832 | 4.854 | 4.719 | 4.899 | 2,411,757 | 4.8185 | -1.82% |
| 2006-05-17 | 0 | 11.00 | 11.00 | 11.05 | 10.70 | 11.35 | 1,392,000 | 15,343,000 | 11.022 | 4.944 | 4.944 | 4.967 | 4.809 | 5.101 | 3,097,016 | 4.9541 | -2.22% |
| 2006-05-16 | 0 | 11.25 | 11.20 | 11.25 | 11.25 | 11.75 | 598,000 | 6,878,600 | 11.503 | 5.056 | 5.034 | 5.056 | 5.056 | 5.281 | 1,330,471 | 5.1700 | -2.60% |
| 2006-05-15 | 0 | 11.55 | 11.55 | 11.60 | 11.55 | 11.60 | 148,000 | 1,715,400 | 11.591 | 5.191 | 5.191 | 5.214 | 5.191 | 5.214 | 329,280 | 5.2095 | -2.12% |
| 2006-05-12 | 0 | 11.80 | 11.75 | 11.80 | 11.75 | 11.80 | 292,000 | 3,444,800 | 11.797 | 5.304 | 5.281 | 5.304 | 5.281 | 5.304 | 649,661 | 5.3025 | -1.67% |
| 2006-05-11 | 0 | 12.00 | 11.95 | 12.00 | 11.65 | 12.00 | 62,000 | 740,200 | 11.939 | 5.394 | 5.371 | 5.394 | 5.236 | 5.394 | 137,942 | 5.3660 | 3.00% |
| 2006-05-10 | 0 | 11.65 | 11.65 | 11.70 | 11.55 | 11.95 | 454,000 | 5,328,600 | 11.737 | 5.236 | 5.236 | 5.259 | 5.191 | 5.371 | 1,010,090 | 5.2754 | -2.10% |
| 2006-05-09 | 0 | 11.90 | 11.90 | 11.95 | 11.90 | 12.05 | 442,400 | 5,303,244 | 11.987 | 5.349 | 5.349 | 5.371 | 5.349 | 5.416 | 984,281 | 5.3879 | -0.42% |
| 2006-05-08 | 0 | 11.95 | 11.95 | 12.00 | 11.90 | 12.00 | 260,000 | 3,110,700 | 11.964 | 5.371 | 5.371 | 5.394 | 5.349 | 5.394 | 578,466 | 5.3775 | -0.42% |
| 2006-05-04 | 0 | 12.00 | 11.95 | 12.00 | 11.90 | 12.00 | 138,000 | 1,653,700 | 11.983 | 5.394 | 5.371 | 5.394 | 5.349 | 5.394 | 307,032 | 5.3861 | 0.00% |
| 2006-05-03 | 0 | 12.00 | 11.95 | 12.00 | 11.85 | 12.00 | 151,000 | 1,801,600 | 11.931 | 5.394 | 5.371 | 5.394 | 5.326 | 5.394 | 335,955 | 5.3626 | 0.42% |
| 2006-05-02 | 0 | 11.95 | 11.90 | 11.95 | 11.60 | 12.00 | 174,000 | 2,072,400 | 11.910 | 5.371 | 5.349 | 5.371 | 5.214 | 5.394 | 387,127 | 5.3533 | 2.14% |
| 2006-04-28 | 0 | 11.70 | 11.70 | 11.80 | 11.55 | 11.80 | 4,000 | 46,700 | 11.675 | 5.259 | 5.259 | 5.304 | 5.191 | 5.304 | 8,899 | 5.2475 | -0.85% |
| 2006-04-27 | 0 | 11.80 | 11.75 | 11.80 | 11.80 | 11.90 | 92,000 | 1,075,494 | 11.690 | 5.304 | 5.281 | 5.304 | 5.304 | 5.349 | 204,688 | 5.2543 | 2.16% |
| 2006-04-26 | 0 | 11.55 | 11.55 | 11.70 | 11.55 | 11.90 | 160,000 | 1,857,200 | 11.608 | 5.191 | 5.191 | 5.259 | 5.191 | 5.349 | 355,979 | 5.2172 | -2.94% |
| 2006-04-25 | 0 | 11.90 | 11.80 | 11.90 | 11.70 | 12.00 | 1,102,000 | 13,060,344 | 11.851 | 5.349 | 5.304 | 5.349 | 5.259 | 5.394 | 2,451,804 | 5.3268 | -0.83% |
| 2006-04-24 | 0 | 12.00 | 11.95 | 12.00 | 11.70 | 12.00 | 1,122,000 | 13,394,800 | 11.938 | 5.394 | 5.371 | 5.394 | 5.259 | 5.394 | 2,496,301 | 5.3659 | 0.42% |
| 2006-04-21 | 0 | 11.95 | 11.95 | 12.00 | 11.60 | 11.95 | 736,000 | 8,645,000 | 11.746 | 5.371 | 5.371 | 5.394 | 5.214 | 5.371 | 1,637,503 | 5.2794 | 2.14% |
| 2006-04-20 | 0 | 11.70 | 11.50 | 11.70 | 11.10 | 11.70 | 484,000 | 5,565,200 | 11.498 | 5.259 | 5.169 | 5.259 | 4.989 | 5.259 | 1,076,836 | 5.1681 | 4.93% |
| 2006-04-19 | 0 | 11.15 | 11.00 | 11.15 | 10.90 | 11.15 | 958,000 | 10,529,196 | 10.991 | 5.012 | 4.944 | 5.012 | 4.899 | 5.012 | 2,131,423 | 4.9400 | 1.36% |
| 2006-04-18 | 0 | 11.00 | 10.95 | 11.00 | 10.80 | 11.00 | 203,800 | 2,237,020 | 10.977 | 4.944 | 4.922 | 4.944 | 4.854 | 4.944 | 453,428 | 4.9336 | 1.38% |
| 2006-04-13 | 0 | 10.85 | 10.80 | 10.85 | 10.80 | 11.05 | 386,600 | 4,215,190 | 10.903 | 4.877 | 4.854 | 4.877 | 4.854 | 4.967 | 860,134 | 4.9006 | -2.25% |
| 2006-04-12 | 0 | 11.10 | 11.05 | 11.15 | 11.10 | 11.35 | 378,000 | 4,244,000 | 11.228 | 4.989 | 4.967 | 5.012 | 4.989 | 5.101 | 841,000 | 5.0464 | -2.20% |
| 2006-04-11 | 0 | 11.35 | 11.25 | 11.35 | 11.25 | 11.35 | 338,000 | 3,812,170 | 11.279 | 5.101 | 5.056 | 5.101 | 5.056 | 5.101 | 752,005 | 5.0693 | 0.89% |
| 2006-04-10 | 0 | 11.25 | 11.20 | 11.25 | 11.20 | 11.30 | 388,000 | 4,354,000 | 11.222 | 5.056 | 5.034 | 5.056 | 5.034 | 5.079 | 863,249 | 5.0437 | -0.44% |
| 2006-04-07 | 0 | 11.30 | 11.25 | 11.30 | 11.15 | 11.30 | 463,700 | 5,190,939 | 11.195 | 5.079 | 5.056 | 5.079 | 5.012 | 5.079 | 1,031,671 | 5.0316 | 0.44% |
| 2006-04-06 | 0 | 11.25 | 11.15 | 11.25 | 11.15 | 11.30 | 401,874 | 4,475,446 | 11.136 | 5.056 | 5.012 | 5.056 | 5.012 | 5.079 | 894,116 | 5.0054 | 1.35% |
| 2006-04-04 | 0 | 11.10 | 11.05 | 11.10 | 11.00 | 11.15 | 478,000 | 5,281,000 | 11.048 | 4.989 | 4.967 | 4.989 | 4.944 | 5.012 | 1,063,487 | 4.9657 | -1.33% |
| 2006-04-03 | 0 | 11.25 | 11.20 | 11.30 | 11.20 | 11.30 | 861,000 | 9,656,500 | 11.215 | 5.056 | 5.034 | 5.079 | 5.034 | 5.079 | 1,915,611 | 5.0410 | -0.44% |
| 2006-03-31 | 0 | 11.30 | 11.25 | 11.30 | 11.30 | 11.30 | 1,304,000 | 14,735,200 | 11.300 | 5.079 | 5.056 | 5.079 | 5.079 | 5.079 | 2,901,227 | 5.0790 | -0.44% |
| 2006-03-30 | 0 | 11.35 | 11.30 | 11.35 | 11.30 | 11.45 | 480,000 | 5,444,100 | 11.342 | 5.101 | 5.079 | 5.101 | 5.079 | 5.146 | 1,067,936 | 5.0978 | -0.87% |
| 2006-03-29 | 0 | 11.45 | 11.35 | 11.45 | 11.25 | 11.50 | 655,100 | 7,442,810 | 11.361 | 5.146 | 5.101 | 5.146 | 5.056 | 5.169 | 1,457,511 | 5.1065 | 1.33% |
| 2006-03-28 | 0 | 11.30 | 11.25 | 11.30 | 11.25 | 11.40 | 970,000 | 10,922,320 | 11.260 | 5.079 | 5.056 | 5.079 | 5.056 | 5.124 | 2,158,122 | 5.0610 | -0.44% |
| 2006-03-27 | 0 | 11.35 | 11.30 | 11.40 | 11.20 | 11.50 | 541,000 | 6,138,100 | 11.346 | 5.101 | 5.079 | 5.124 | 5.034 | 5.169 | 1,203,653 | 5.0996 | 2.25% |
| 2006-03-24 | 0 | 11.10 | 11.00 | 11.15 | 11.10 | 11.50 | 388,000 | 4,380,500 | 11.290 | 4.989 | 4.944 | 5.012 | 4.989 | 5.169 | 863,249 | 5.0744 | -1.77% |
| 2006-03-23 | 0 | 11.30 | 11.20 | 11.30 | 10.95 | 11.30 | 1,032,000 | 11,451,600 | 11.097 | 5.079 | 5.034 | 5.079 | 4.922 | 5.079 | 2,296,063 | 4.9875 | 2.26% |
| 2006-03-22 | 0 | 11.05 | 10.95 | 11.00 | 10.65 | 11.10 | 866,000 | 9,519,000 | 10.992 | 4.967 | 4.922 | 4.944 | 4.787 | 4.989 | 1,926,735 | 4.9405 | 4.25% |
| 2006-03-21 | 0 | 10.60 | 10.60 | 10.70 | 10.55 | 10.70 | 122,000 | 1,294,000 | 10.607 | 4.764 | 4.764 | 4.809 | 4.742 | 4.809 | 271,434 | 4.7673 | 0.00% |
| 2006-03-20 | 0 | 10.60 | 10.40 | 10.60 | 10.35 | 10.60 | 345,300 | 3,615,501 | 10.471 | 4.764 | 4.674 | 4.764 | 4.652 | 4.764 | 768,247 | 4.7062 | 3.92% |
| 2006-03-17 | 0 | 10.20 | 10.25 | 10.30 | 10.20 | 10.30 | 384,000 | 3,939,030 | 10.258 | 4.585 | 4.607 | 4.629 | 4.585 | 4.629 | 854,349 | 4.6106 | -0.97% |
| 2006-03-16 | 0 | 10.30 | 10.25 | 10.30 | 10.20 | 10.35 | 252,000 | 2,586,600 | 10.264 | 4.629 | 4.607 | 4.629 | 4.585 | 4.652 | 560,667 | 4.6134 | 0.49% |
| 2006-03-15 | 0 | 10.25 | 10.20 | 10.25 | 10.10 | 10.25 | 250,900 | 2,556,800 | 10.191 | 4.607 | 4.585 | 4.607 | 4.540 | 4.607 | 558,219 | 4.5803 | 1.49% |
| 2006-03-14 | 0 | 10.10 | 10.10 | 10.15 | 10.10 | 10.20 | 360,000 | 3,653,200 | 10.148 | 4.540 | 4.540 | 4.562 | 4.540 | 4.585 | 800,952 | 4.5611 | -0.98% |
| 2006-03-13 | 0 | 10.20 | 10.15 | 10.20 | 10.10 | 10.20 | 373,600 | 3,791,120 | 10.148 | 4.585 | 4.562 | 4.585 | 4.540 | 4.585 | 831,211 | 4.5610 | 0.49% |
| 2006-03-10 | 0 | 10.15 | 10.15 | 10.20 | 10.10 | 10.25 | 322,000 | 3,269,500 | 10.154 | 4.562 | 4.562 | 4.585 | 4.540 | 4.607 | 716,407 | 4.5637 | -1.46% |
| 2006-03-09 | 0 | 10.30 | 10.25 | 10.35 | 10.25 | 10.40 | 591,503 | 6,097,015 | 10.308 | 4.629 | 4.607 | 4.652 | 4.607 | 4.674 | 1,316,016 | 4.6329 | 0.00% |
| 2006-03-08 | 0 | 10.30 | 10.25 | 10.35 | 10.15 | 10.40 | 1,020,000 | 10,442,300 | 10.238 | 4.629 | 4.607 | 4.652 | 4.562 | 4.674 | 2,269,365 | 4.6014 | 0.98% |
| 2006-03-07 | 0 | 10.20 | 10.20 | 10.25 | 10.00 | 10.25 | 340,000 | 3,454,400 | 10.160 | 4.585 | 4.585 | 4.607 | 4.495 | 4.607 | 756,455 | 4.5666 | -0.49% |
| 2006-03-06 | 0 | 10.25 | 10.25 | 10.30 | 10.20 | 10.30 | 316,000 | 3,235,400 | 10.239 | 4.607 | 4.607 | 4.629 | 4.585 | 4.629 | 703,058 | 4.6019 | -1.44% |
| 2006-03-03 | 0 | 10.40 | 10.35 | 10.45 | 10.20 | 10.45 | 1,243,186 | 12,902,634 | 10.379 | 4.674 | 4.652 | 4.697 | 4.585 | 4.697 | 2,765,924 | 4.6649 | 1.46% |
| 2006-03-02 | 0 | 10.25 | 10.20 | 10.25 | 9.850 | 10.30 | 1,112,000 | 11,210,700 | 10.082 | 4.607 | 4.585 | 4.607 | 4.427 | 4.629 | 2,474,053 | 4.5313 | 5.13% |
| 2006-03-01 | 0 | 9.750 | 9.750 | 9.900 | 9.700 | 9.800 | 450,000 | 4,383,200 | 9.7404 | 4.382 | 4.382 | 4.450 | 4.360 | 4.405 | 1,001,190 | 4.3780 | -0.51% |
| 2006-02-28 | 0 | 9.800 | 9.750 | 9.800 | 9.700 | 9.800 | 888,000 | 8,652,500 | 9.7438 | 4.405 | 4.382 | 4.405 | 4.360 | 4.405 | 1,975,682 | 4.3795 | -1.01% |
| 2006-02-27 | 0 | 9.900 | 9.800 | 9.900 | 9.700 | 9.900 | 449,000 | 4,398,550 | 9.7963 | 4.450 | 4.405 | 4.450 | 4.360 | 4.450 | 998,966 | 4.4031 | 0.51% |
| 2006-02-24 | 0 | 9.850 | 9.800 | 9.850 | 9.700 | 9.950 | 756,000 | 7,450,500 | 9.8552 | 4.427 | 4.405 | 4.427 | 4.360 | 4.472 | 1,682,000 | 4.4295 | -1.01% |
| 2006-02-23 | 0 | 9.950 | 9.900 | 9.950 | 9.400 | 9.950 | 3,056,000 | 29,039,600 | 9.5025 | 4.472 | 4.450 | 4.472 | 4.225 | 4.472 | 6,799,195 | 4.2710 | 5.85% |
| 2006-02-22 | 0 | 9.400 | 9.350 | 9.450 | 9.050 | 9.400 | 1,006,000 | 9,302,400 | 9.2469 | 4.225 | 4.202 | 4.247 | 4.068 | 4.225 | 2,238,217 | 4.1562 | 3.87% |
| 2006-02-21 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.050 | 386,100 | 3,484,005 | 9.0236 | 4.068 | 4.045 | 4.068 | 4.045 | 4.068 | 859,021 | 4.0558 | 0.00% |
| 2006-02-20 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.050 | 614,000 | 5,519,228 | 8.9890 | 4.068 | 4.045 | 4.068 | 4.023 | 4.068 | 1,366,069 | 4.0402 | 0.56% |
| 2006-02-17 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 1,864,000 | 16,774,600 | 8.9992 | 4.045 | 4.023 | 4.045 | 4.023 | 4.045 | 4,147,153 | 4.0448 | 0.00% |
| 2006-02-16 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 750,400 | 6,746,060 | 8.9900 | 4.045 | 4.023 | 4.045 | 4.023 | 4.045 | 1,669,541 | 4.0407 | 0.56% |
| 2006-02-15 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.000 | 198,000 | 1,773,700 | 8.9581 | 4.023 | 4.023 | 4.045 | 4.023 | 4.045 | 440,524 | 4.0263 | 0.56% |
| 2006-02-14 | 0 | 8.900 | 8.900 | 8.950 | 8.850 | 8.950 | 133,900 | 1,191,520 | 8.8986 | 4.000 | 4.000 | 4.023 | 3.978 | 4.023 | 297,910 | 3.9996 | 0.00% |
| 2006-02-13 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.000 | 314,000 | 2,792,900 | 8.8946 | 4.000 | 3.978 | 4.000 | 3.978 | 4.045 | 698,608 | 3.9978 | -0.56% |
| 2006-02-10 | 0 | 8.950 | 8.900 | 8.950 | 8.950 | 9.000 | 320,000 | 2,865,700 | 8.9553 | 4.023 | 4.000 | 4.023 | 4.023 | 4.045 | 711,958 | 4.0251 | -0.56% |
| 2006-02-09 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 584,000 | 5,221,500 | 8.9409 | 4.045 | 4.023 | 4.045 | 4.023 | 4.045 | 1,299,323 | 4.0186 | 1.12% |
| 2006-02-08 | 0 | 8.900 | 8.850 | 8.950 | 8.850 | 8.900 | 531,812 | 4,726,434 | 8.8874 | 4.000 | 3.978 | 4.023 | 3.978 | 4.000 | 1,183,211 | 3.9946 | 1.14% |
| 2006-02-07 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 9.000 | 844,000 | 7,495,500 | 8.8809 | 3.955 | 3.955 | 3.978 | 3.955 | 4.045 | 1,877,788 | 3.9917 | -1.68% |
| 2006-02-06 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.000 | 792,200 | 7,105,160 | 8.9689 | 4.023 | 4.023 | 4.045 | 4.023 | 4.045 | 1,762,540 | 4.0312 | 0.00% |
| 2006-02-03 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.000 | 1,482,216 | 13,266,044 | 8.9501 | 4.023 | 4.023 | 4.045 | 4.023 | 4.045 | 3,297,734 | 4.0228 | 0.00% |
| 2006-02-02 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.000 | 788,000 | 7,066,200 | 8.9673 | 4.023 | 4.023 | 4.045 | 4.023 | 4.045 | 1,753,196 | 4.0305 | -0.56% |
| 2006-02-01 | 0 | 9.000 | 9.000 | 9.150 | 8.950 | 9.200 | 1,160,000 | 10,637,100 | 9.1699 | 4.045 | 4.045 | 4.113 | 4.023 | 4.135 | 2,580,846 | 4.1216 | -1.10% |
| 2006-01-27 | 0 | 9.100 | 9.050 | 9.150 | 9.000 | 9.100 | 432,000 | 3,917,900 | 9.0692 | 4.090 | 4.068 | 4.113 | 4.045 | 4.090 | 961,143 | 4.0763 | 1.11% |
| 2006-01-26 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.000 | 120,000 | 1,078,900 | 8.9908 | 4.045 | 4.045 | 4.068 | 4.023 | 4.045 | 266,984 | 4.0411 | 0.00% |
| 2006-01-25 | 0 | 9.000 | 9.000 | 9.050 | 8.850 | 9.050 | 1,078,000 | 9,699,400 | 8.9976 | 4.045 | 4.045 | 4.068 | 3.978 | 4.068 | 2,398,407 | 4.0441 | 1.12% |
| 2006-01-24 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 8.950 | 136,000 | 1,209,900 | 8.8963 | 4.000 | 4.000 | 4.023 | 3.955 | 4.023 | 302,582 | 3.9986 | 1.14% |
| 2006-01-23 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.900 | 378,000 | 3,332,100 | 8.8151 | 3.955 | 3.955 | 3.978 | 3.955 | 4.000 | 841,000 | 3.9621 | -1.68% |
| 2006-01-20 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 344,000 | 3,071,700 | 8.9294 | 4.023 | 4.000 | 4.023 | 4.000 | 4.023 | 765,354 | 4.0134 | 0.00% |
| 2006-01-19 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 1,126,000 | 10,069,590 | 8.9428 | 4.023 | 4.000 | 4.023 | 4.000 | 4.023 | 2,505,201 | 4.0195 | 0.56% |
| 2006-01-18 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 9.000 | 316,000 | 2,828,500 | 8.9509 | 4.000 | 4.000 | 4.045 | 4.000 | 4.045 | 703,058 | 4.0231 | -1.11% |
| 2006-01-17 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.050 | 1,934,000 | 17,328,904 | 8.9601 | 4.045 | 4.023 | 4.045 | 4.023 | 4.068 | 4,302,894 | 4.0273 | 0.56% |
| 2006-01-16 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.000 | 674,000 | 6,032,600 | 8.9504 | 4.023 | 4.000 | 4.023 | 4.000 | 4.045 | 1,499,561 | 4.0229 | 0.00% |
| 2006-01-13 | 0 | 8.950 | 8.950 | 9.050 | 8.950 | 9.050 | 340,000 | 3,061,100 | 9.0032 | 4.023 | 4.023 | 4.068 | 4.023 | 4.068 | 756,455 | 4.0466 | 0.00% |
| 2006-01-12 | 0 | 8.950 | 8.900 | 9.000 | 8.900 | 9.000 | 292,000 | 2,611,400 | 8.9432 | 4.023 | 4.000 | 4.045 | 4.000 | 4.045 | 649,661 | 4.0196 | -1.10% |
| 2006-01-11 | 0 | 9.050 | 9.000 | 9.050 | 8.850 | 9.200 | 830,000 | 7,452,652 | 8.9791 | 4.068 | 4.045 | 4.068 | 3.978 | 4.135 | 1,846,640 | 4.0358 | -1.63% |
| 2006-01-10 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 318,000 | 2,920,400 | 9.1836 | 4.135 | 4.113 | 4.135 | 4.113 | 4.135 | 707,508 | 4.1277 | 0.00% |
| 2006-01-09 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 1,804,600 | 16,566,879 | 9.1804 | 4.135 | 4.113 | 4.135 | 4.113 | 4.135 | 4,014,996 | 4.1263 | 0.00% |
| 2006-01-06 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 180,000 | 1,652,300 | 9.1794 | 4.135 | 4.113 | 4.135 | 4.113 | 4.135 | 400,476 | 4.1258 | 0.00% |
| 2006-01-05 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.250 | 288,000 | 2,655,400 | 9.2201 | 4.135 | 4.113 | 4.135 | 4.135 | 4.158 | 640,762 | 4.1441 | -0.54% |
| 2006-01-04 | 0 | 9.250 | 9.250 | 9.300 | 9.250 | 9.300 | 282,000 | 2,615,600 | 9.2752 | 4.158 | 4.158 | 4.180 | 4.158 | 4.180 | 627,413 | 4.1689 | -0.54% |
| 2006-01-03 | 0 | 9.300 | 9.300 | 9.350 | 9.200 | 9.300 | 128,000 | 1,187,500 | 9.2773 | 4.180 | 4.180 | 4.202 | 4.135 | 4.180 | 284,783 | 4.1698 | 1.09% |
| 2005-12-30 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.350 | 320,000 | 2,961,800 | 9.2556 | 4.135 | 4.135 | 4.158 | 4.135 | 4.202 | 711,958 | 4.1601 | 0.00% |
| 2005-12-29 | 0 | 9.200 | 9.200 | 9.300 | 9.200 | 9.250 | 276,000 | 2,557,662 | 9.2669 | 4.135 | 4.135 | 4.180 | 4.135 | 4.158 | 614,063 | 4.1651 | -0.54% |
| 2005-12-28 | 0 | 9.350 | 9.250 | 9.400 | 9.250 | 9.350 | 302,000 | 2,803,400 | 9.2828 | 4.158 | 4.113 | 4.180 | 4.113 | 4.158 | 679,174 | 4.1277 | 1.08% |
| 2005-12-23 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.250 | 212,000 | 1,949,900 | 9.1976 | 4.113 | 4.091 | 4.113 | 4.069 | 4.113 | 476,771 | 4.0898 | 0.54% |
| 2005-12-22 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.250 | 662,000 | 6,106,300 | 9.2240 | 4.091 | 4.069 | 4.091 | 4.091 | 4.113 | 1,488,785 | 4.1015 | -0.54% |
| 2005-12-21 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.250 | 464,000 | 4,273,800 | 9.2108 | 4.113 | 4.091 | 4.113 | 4.091 | 4.113 | 1,043,499 | 4.0956 | 0.00% |
| 2005-12-20 | 0 | 9.250 | 9.200 | 9.250 | 9.150 | 9.250 | 538,000 | 4,954,600 | 9.2093 | 4.113 | 4.091 | 4.113 | 4.069 | 4.113 | 1,209,919 | 4.0950 | 0.54% |
| 2005-12-19 | 0 | 9.200 | 9.200 | 9.250 | 9.200 | 9.350 | 296,000 | 2,743,000 | 9.2669 | 4.091 | 4.091 | 4.113 | 4.091 | 4.158 | 665,680 | 4.1206 | -2.13% |
| 2005-12-16 | 0 | 9.400 | 9.350 | 9.400 | 9.300 | 9.400 | 572,000 | 5,349,400 | 9.3521 | 4.180 | 4.158 | 4.180 | 4.135 | 4.180 | 1,286,382 | 4.1585 | 0.53% |
| 2005-12-15 | 0 | 9.350 | 9.250 | 9.350 | 9.300 | 9.350 | 372,000 | 3,464,500 | 9.3132 | 4.158 | 4.113 | 4.158 | 4.135 | 4.158 | 836,598 | 4.1412 | 1.08% |
| 2005-12-14 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.300 | 576,000 | 5,322,500 | 9.2405 | 4.113 | 4.091 | 4.113 | 4.091 | 4.135 | 1,295,378 | 4.1088 | 0.00% |
| 2005-12-13 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.250 | 360,000 | 3,325,500 | 9.2375 | 4.113 | 4.091 | 4.113 | 4.091 | 4.113 | 809,611 | 4.1075 | 0.00% |
| 2005-12-12 | 0 | 9.250 | 9.200 | 9.250 | 9.200 | 9.450 | 404,000 | 3,758,800 | 9.3040 | 4.113 | 4.091 | 4.113 | 4.091 | 4.202 | 908,564 | 4.1371 | -1.60% |
| 2005-12-09 | 0 | 9.400 | 9.350 | 9.450 | 9.000 | 9.400 | 1,254,200 | 11,539,430 | 9.2006 | 4.180 | 4.158 | 4.202 | 4.002 | 4.180 | 2,820,596 | 4.0911 | 3.87% |
| 2005-12-08 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.100 | 352,000 | 3,186,900 | 9.0537 | 4.024 | 4.024 | 4.046 | 4.002 | 4.046 | 791,620 | 4.0258 | 0.00% |
| 2005-12-07 | 0 | 9.050 | 9.050 | 9.100 | 8.900 | 9.100 | 1,254,000 | 11,277,600 | 8.9933 | 4.024 | 4.024 | 4.046 | 3.957 | 4.046 | 2,820,146 | 3.9989 | 2.26% |
| 2005-12-06 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 9.200 | 638,000 | 5,695,000 | 8.9263 | 3.935 | 3.913 | 3.935 | 3.891 | 4.091 | 1,434,811 | 3.9692 | -2.75% |
| 2005-12-05 | 0 | 9.100 | 9.050 | 9.100 | 8.900 | 9.100 | 2,610,000 | 23,468,500 | 8.9918 | 4.046 | 4.024 | 4.046 | 3.957 | 4.046 | 5,869,682 | 3.9983 | 3.41% |
| 2005-12-02 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.950 | 428,000 | 3,815,700 | 8.9152 | 3.913 | 3.913 | 3.935 | 3.913 | 3.980 | 962,538 | 3.9642 | -1.68% |
| 2005-12-01 | 0 | 8.950 | 8.950 | 9.000 | 8.600 | 9.000 | 1,346,000 | 11,798,900 | 8.7659 | 3.980 | 3.980 | 4.002 | 3.824 | 4.002 | 3,027,047 | 3.8978 | -0.56% |
| 2005-11-30 | 0 | 9.000 | 8.900 | 9.000 | 8.800 | 9.000 | 518,000 | 4,621,200 | 8.9212 | 4.002 | 3.957 | 4.002 | 3.913 | 4.002 | 1,164,941 | 3.9669 | 2.27% |
| 2005-11-29 | 0 | 8.800 | 8.750 | 8.800 | 8.650 | 8.800 | 196,000 | 1,716,100 | 8.7556 | 3.913 | 3.891 | 3.913 | 3.846 | 3.913 | 440,788 | 3.8933 | 1.15% |
| 2005-11-28 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 100,000 | 867,200 | 8.6720 | 3.869 | 3.846 | 3.869 | 3.846 | 3.869 | 224,892 | 3.8561 | 0.00% |
| 2005-11-25 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 14,000 | 121,700 | 8.6929 | 3.869 | 3.846 | 3.869 | 3.846 | 3.869 | 31,485 | 3.8653 | 0.58% |
| 2005-11-24 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 246,000 | 2,134,000 | 8.6748 | 3.846 | 3.846 | 3.869 | 3.846 | 3.869 | 553,234 | 3.8573 | -0.57% |
| 2005-11-23 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 222,000 | 1,930,400 | 8.6955 | 3.869 | 3.846 | 3.869 | 3.846 | 3.869 | 499,260 | 3.8665 | 0.00% |
| 2005-11-22 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 22,000 | 191,300 | 8.6955 | 3.869 | 3.846 | 3.869 | 3.846 | 3.869 | 49,476 | 3.8665 | 0.00% |
| 2005-11-21 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 96,000 | 831,800 | 8.6646 | 3.869 | 3.846 | 3.869 | 3.846 | 3.869 | 215,896 | 3.8528 | 0.58% |
| 2005-11-18 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 62,000 | 537,500 | 8.6694 | 3.846 | 3.846 | 3.869 | 3.846 | 3.869 | 139,433 | 3.8549 | -1.14% |
| 2005-11-17 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.750 | 118,000 | 1,027,100 | 8.7042 | 3.891 | 3.869 | 3.891 | 3.869 | 3.891 | 265,373 | 3.8704 | 0.57% |
| 2005-11-16 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 62,000 | 539,200 | 8.6968 | 3.869 | 3.846 | 3.869 | 3.846 | 3.869 | 139,433 | 3.8671 | 0.00% |
| 2005-11-15 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.700 | 22,000 | 191,400 | 8.7000 | 3.869 | 3.846 | 3.869 | 3.869 | 3.869 | 49,476 | 3.8685 | 0.58% |
| 2005-11-14 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.750 | 284,000 | 2,472,800 | 8.7070 | 3.846 | 3.846 | 3.891 | 3.846 | 3.891 | 638,693 | 3.8717 | -1.14% |
| 2005-11-11 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 8.750 | 122,000 | 1,062,800 | 8.7115 | 3.891 | 3.869 | 3.891 | 3.846 | 3.891 | 274,368 | 3.8736 | 0.00% |
| 2005-11-10 | 0 | 8.750 | 8.600 | 8.750 | 8.550 | 8.750 | 86,000 | 741,300 | 8.6198 | 3.891 | 3.824 | 3.891 | 3.802 | 3.891 | 193,407 | 3.8328 | 1.74% |
| 2005-11-09 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.650 | 90,000 | 774,900 | 8.6100 | 3.824 | 3.824 | 3.846 | 3.824 | 3.846 | 202,403 | 3.8285 | 0.00% |
| 2005-11-08 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.650 | 44,000 | 378,600 | 8.6045 | 3.824 | 3.824 | 3.846 | 3.802 | 3.846 | 98,952 | 3.8261 | 0.00% |
| 2005-11-07 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.600 | 98,000 | 838,400 | 8.5551 | 3.824 | 3.802 | 3.824 | 3.780 | 3.824 | 220,394 | 3.8041 | 0.00% |
| 2005-11-04 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.650 | 96,000 | 826,050 | 8.6047 | 3.824 | 3.824 | 3.846 | 3.824 | 3.846 | 215,896 | 3.8261 | -1.15% |
| 2005-11-03 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 8.750 | 12,000 | 104,500 | 8.7083 | 3.869 | 3.846 | 3.891 | 3.869 | 3.891 | 26,987 | 3.8722 | 0.00% |
| 2005-11-02 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 16,000 | 139,400 | 8.7125 | 3.869 | 3.869 | 3.891 | 3.869 | 3.891 | 35,983 | 3.8741 | -0.57% |
| 2005-11-01 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.750 | 30,000 | 262,425 | 8.7475 | 3.891 | 3.869 | 3.891 | 3.891 | 3.891 | 67,468 | 3.8896 | 0.00% |
| 2005-10-31 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.750 | 136,000 | 1,181,500 | 8.6875 | 3.891 | 3.846 | 3.891 | 3.846 | 3.891 | 305,853 | 3.8630 | 1.16% |
| 2005-10-28 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.650 | 38,000 | 327,400 | 8.6158 | 3.846 | 3.824 | 3.846 | 3.824 | 3.846 | 85,459 | 3.8311 | 0.00% |
| 2005-10-27 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.650 | 176,000 | 1,514,900 | 8.6074 | 3.846 | 3.824 | 3.846 | 3.824 | 3.846 | 395,810 | 3.8273 | 0.00% |
| 2005-10-26 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 90,000 | 780,500 | 8.6722 | 3.846 | 3.846 | 3.869 | 3.846 | 3.869 | 202,403 | 3.8562 | -0.57% |
| 2005-10-25 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.700 | 104,000 | 901,700 | 8.6702 | 3.869 | 3.846 | 3.869 | 3.869 | 3.869 | 233,888 | 3.8553 | 0.00% |
| 2005-10-24 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.750 | 58,000 | 503,500 | 8.6810 | 3.869 | 3.846 | 3.869 | 3.846 | 3.891 | 130,437 | 3.8601 | 0.58% |
| 2005-10-21 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.750 | 138,000 | 1,198,100 | 8.6819 | 3.846 | 3.846 | 3.891 | 3.846 | 3.891 | 310,351 | 3.8605 | -1.70% |
| 2005-10-20 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.900 | 134,000 | 1,188,300 | 8.8679 | 3.913 | 3.891 | 3.913 | 3.913 | 3.957 | 301,355 | 3.9432 | -0.56% |
| 2005-10-19 | 0 | 8.850 | 8.850 | 8.950 | 8.800 | 8.900 | 92,000 | 816,100 | 8.8707 | 3.935 | 3.935 | 3.980 | 3.913 | 3.957 | 206,901 | 3.9444 | -1.12% |
| 2005-10-18 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 150,000 | 1,336,400 | 8.9093 | 3.980 | 3.957 | 3.980 | 3.957 | 3.980 | 337,338 | 3.9616 | 0.56% |
| 2005-10-17 | 0 | 8.900 | 8.850 | 8.950 | 8.750 | 9.000 | 252,000 | 2,218,900 | 8.8052 | 3.957 | 3.935 | 3.980 | 3.891 | 4.002 | 566,728 | 3.9153 | -1.11% |
| 2005-10-14 | 0 | 9.000 | 8.950 | 9.000 | 8.800 | 9.050 | 838,000 | 7,503,100 | 8.9536 | 4.002 | 3.980 | 4.002 | 3.913 | 4.024 | 1,884,595 | 3.9813 | 2.27% |
| 2005-10-13 | 0 | 8.800 | 8.800 | 8.900 | 8.800 | 8.800 | 70,000 | 616,000 | 8.8000 | 3.913 | 3.913 | 3.957 | 3.913 | 3.913 | 157,424 | 3.9130 | -1.68% |
| 2005-10-12 | 0 | 8.950 | 8.850 | 8.950 | 8.900 | 8.950 | 150,000 | 1,340,000 | 8.9333 | 3.980 | 3.935 | 3.980 | 3.957 | 3.980 | 337,338 | 3.9723 | 0.00% |
| 2005-10-10 | 0 | 8.950 | 8.850 | 8.950 | 8.850 | 8.950 | 24,200 | 215,130 | 8.8897 | 3.980 | 3.935 | 3.980 | 3.935 | 3.980 | 54,424 | 3.9529 | 0.00% |
| 2005-10-07 | 0 | 8.950 | 8.850 | 8.950 | 8.850 | 9.000 | 377,500 | 3,378,948 | 8.9509 | 3.980 | 3.935 | 3.980 | 3.935 | 4.002 | 848,967 | 3.9801 | -0.56% |
| 2005-10-06 | 0 | 9.000 | 8.900 | 9.000 | 8.900 | 9.000 | 322,000 | 2,882,200 | 8.9509 | 4.002 | 3.957 | 4.002 | 3.957 | 4.002 | 724,152 | 3.9801 | 0.00% |
| 2005-10-05 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.050 | 330,000 | 2,968,900 | 8.9967 | 4.002 | 4.002 | 4.024 | 3.980 | 4.024 | 742,144 | 4.0004 | 0.00% |
| 2005-10-04 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.050 | 328,000 | 2,951,500 | 8.9985 | 4.002 | 4.002 | 4.024 | 3.980 | 4.024 | 737,646 | 4.0012 | -0.55% |
| 2005-10-03 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.050 | 704,000 | 6,332,600 | 8.9952 | 4.024 | 4.002 | 4.024 | 3.980 | 4.024 | 1,583,240 | 3.9998 | 0.56% |
| 2005-09-30 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.000 | 229,000 | 2,051,200 | 8.9572 | 4.002 | 3.980 | 4.002 | 3.957 | 4.002 | 515,003 | 3.9829 | 0.56% |
| 2005-09-29 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.000 | 482,000 | 4,309,000 | 8.9398 | 3.980 | 3.957 | 3.980 | 3.957 | 4.002 | 1,083,980 | 3.9752 | 1.13% |
| 2005-09-28 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 212,000 | 1,877,800 | 8.8575 | 3.935 | 3.935 | 3.957 | 3.935 | 3.957 | 476,771 | 3.9386 | 0.00% |
| 2005-09-27 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 128,000 | 1,133,000 | 8.8516 | 3.935 | 3.935 | 3.957 | 3.935 | 3.957 | 287,862 | 3.9359 | -0.56% |
| 2005-09-26 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 166,000 | 1,470,500 | 8.8584 | 3.957 | 3.935 | 3.957 | 3.935 | 3.957 | 373,321 | 3.9390 | 0.00% |
| 2005-09-23 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 622,000 | 5,514,300 | 8.8654 | 3.957 | 3.935 | 3.957 | 3.935 | 3.957 | 1,398,828 | 3.9421 | 0.56% |
| 2005-09-22 | 0 | 8.850 | 8.850 | 8.900 | 8.750 | 8.850 | 564,000 | 4,975,614 | 8.8220 | 3.935 | 3.935 | 3.957 | 3.891 | 3.935 | 1,268,391 | 3.9228 | 1.14% |
| 2005-09-21 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.850 | 180,000 | 1,579,500 | 8.7750 | 3.891 | 3.891 | 3.913 | 3.891 | 3.935 | 404,806 | 3.9019 | -0.57% |
| 2005-09-20 | 0 | 8.800 | 8.800 | 8.850 | 8.700 | 8.850 | 1,048,000 | 9,231,000 | 8.8082 | 3.913 | 3.913 | 3.935 | 3.869 | 3.935 | 2,356,868 | 3.9166 | 0.57% |
| 2005-09-16 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.750 | 304,000 | 2,659,500 | 8.7484 | 3.891 | 3.869 | 3.891 | 3.869 | 3.891 | 683,672 | 3.8900 | 0.57% |
| 2005-09-15 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 681,000 | 5,957,350 | 8.7479 | 3.869 | 3.869 | 3.891 | 3.869 | 3.891 | 1,531,515 | 3.8898 | -0.57% |
| 2005-09-14 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.800 | 494,000 | 4,318,600 | 8.7421 | 3.891 | 3.891 | 3.913 | 3.869 | 3.913 | 1,110,967 | 3.8872 | 0.57% |
| 2005-09-13 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.750 | 322,000 | 2,802,900 | 8.7047 | 3.869 | 3.869 | 3.891 | 3.846 | 3.891 | 724,152 | 3.8706 | 0.00% |
| 2005-09-12 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.950 | 602,000 | 5,373,456 | 8.9260 | 3.869 | 3.847 | 3.869 | 3.847 | 3.890 | 1,384,973 | 3.8798 | 0.00% |
| 2005-09-09 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.050 | 402,000 | 3,607,100 | 8.9729 | 3.869 | 3.869 | 3.890 | 3.869 | 3.934 | 924,849 | 3.9002 | -0.56% |
| 2005-09-08 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.050 | 1,462,000 | 13,169,500 | 9.0079 | 3.890 | 3.890 | 3.912 | 3.890 | 3.934 | 3,363,506 | 3.9154 | -0.56% |
| 2005-09-07 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.000 | 1,298,000 | 11,661,600 | 8.9843 | 3.912 | 3.912 | 3.934 | 3.890 | 3.912 | 2,986,204 | 3.9052 | 1.12% |
| 2005-09-06 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.950 | 494,000 | 4,396,700 | 8.9002 | 3.869 | 3.869 | 3.890 | 3.869 | 3.890 | 1,136,506 | 3.8686 | 0.56% |
| 2005-09-05 | 0 | 8.850 | 8.950 | 9.000 | 8.750 | 8.950 | 640,786 | 5,658,878 | 8.8312 | 3.847 | 3.890 | 3.912 | 3.803 | 3.890 | 1,474,205 | 3.8386 | 1.14% |
| 2005-09-02 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.750 | 72,000 | 630,000 | 8.7500 | 3.803 | 3.782 | 3.803 | 3.803 | 3.803 | 165,645 | 3.8033 | 0.00% |
| 2005-09-01 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 1,337,000 | 11,688,300 | 8.7422 | 3.803 | 3.803 | 3.825 | 3.760 | 3.825 | 3,075,928 | 3.7999 | 0.57% |
| 2005-08-31 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.700 | 102,000 | 887,000 | 8.6961 | 3.782 | 3.782 | 3.803 | 3.760 | 3.782 | 234,663 | 3.7799 | 0.00% |
| 2005-08-30 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 1,160,000 | 10,101,300 | 8.7080 | 3.782 | 3.782 | 3.803 | 3.782 | 3.803 | 2,668,719 | 3.7851 | -0.57% |
| 2005-08-29 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.850 | 380,000 | 3,314,400 | 8.7221 | 3.803 | 3.803 | 3.825 | 3.782 | 3.847 | 874,235 | 3.7912 | -1.13% |
| 2005-08-26 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 230,000 | 2,038,000 | 8.8609 | 3.847 | 3.847 | 3.869 | 3.847 | 3.869 | 529,143 | 3.8515 | -0.56% |
| 2005-08-25 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 566,000 | 5,011,900 | 8.8549 | 3.869 | 3.847 | 3.869 | 3.825 | 3.869 | 1,302,151 | 3.8489 | 0.56% |
| 2005-08-24 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.950 | 1,190,000 | 10,590,900 | 8.8999 | 3.847 | 3.847 | 3.869 | 3.847 | 3.890 | 2,737,737 | 3.8685 | 0.00% |
| 2005-08-23 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 972,000 | 8,600,800 | 8.8486 | 3.847 | 3.847 | 3.869 | 3.825 | 3.869 | 2,236,202 | 3.8462 | 0.57% |
| 2005-08-22 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 1,182,000 | 10,398,900 | 8.7977 | 3.825 | 3.825 | 3.847 | 3.803 | 3.847 | 2,719,332 | 3.8241 | 0.00% |
| 2005-08-19 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.800 | 1,691,700 | 14,848,160 | 8.7771 | 3.825 | 3.825 | 3.847 | 3.803 | 3.825 | 3,891,958 | 3.8151 | 0.00% |
| 2005-08-18 | 0 | 8.800 | 8.750 | 8.800 | 8.650 | 8.800 | 1,880,333 | 16,438,847 | 8.7425 | 3.825 | 3.803 | 3.825 | 3.760 | 3.825 | 4,325,931 | 3.8001 | 2.33% |
| 2005-08-17 | 0 | 8.600 | 8.600 | 8.650 | 8.500 | 8.650 | 586,000 | 5,038,300 | 8.5978 | 3.738 | 3.738 | 3.760 | 3.695 | 3.760 | 1,348,163 | 3.7372 | 0.00% |
| 2005-08-16 | 0 | 8.600 | 8.600 | 8.650 | 8.450 | 8.650 | 1,278,000 | 11,007,400 | 8.6130 | 3.738 | 3.738 | 3.760 | 3.673 | 3.760 | 2,940,192 | 3.7438 | 1.78% |
| 2005-08-15 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.500 | 432,000 | 3,657,900 | 8.4674 | 3.673 | 3.673 | 3.695 | 3.673 | 3.695 | 993,868 | 3.6805 | -0.59% |
| 2005-08-12 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.550 | 1,494,000 | 12,685,400 | 8.4909 | 3.695 | 3.673 | 3.695 | 3.673 | 3.716 | 3,437,126 | 3.6907 | -0.58% |
| 2005-08-11 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.600 | 794,000 | 6,788,652 | 8.5499 | 3.716 | 3.695 | 3.716 | 3.695 | 3.738 | 1,826,692 | 3.7164 | 0.59% |
| 2005-08-10 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 1,160,000 | 9,909,200 | 8.5424 | 3.695 | 3.695 | 3.716 | 3.695 | 3.738 | 2,668,719 | 3.7131 | 0.00% |
| 2005-08-09 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 1,134,000 | 9,689,800 | 8.5448 | 3.695 | 3.695 | 3.716 | 3.695 | 3.738 | 2,608,903 | 3.7141 | -1.16% |
| 2005-08-08 | 0 | 8.600 | 8.550 | 8.650 | 8.550 | 8.700 | 1,224,000 | 10,542,100 | 8.6128 | 3.738 | 3.716 | 3.760 | 3.716 | 3.782 | 2,815,958 | 3.7437 | -0.58% |
| 2005-08-05 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 664,000 | 5,748,200 | 8.6569 | 3.760 | 3.760 | 3.782 | 3.760 | 3.782 | 1,527,611 | 3.7629 | -0.57% |
| 2005-08-04 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.750 | 344,000 | 2,995,800 | 8.7087 | 3.782 | 3.760 | 3.782 | 3.782 | 3.803 | 791,413 | 3.7854 | 0.58% |
| 2005-08-03 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.800 | 622,000 | 5,415,500 | 8.7066 | 3.760 | 3.760 | 3.803 | 3.760 | 3.825 | 1,430,985 | 3.7845 | -1.14% |
| 2005-08-02 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.900 | 180,000 | 1,584,000 | 8.8000 | 3.803 | 3.803 | 3.825 | 3.803 | 3.869 | 414,112 | 3.8251 | -1.13% |
| 2005-08-01 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 308,000 | 2,732,050 | 8.8703 | 3.847 | 3.847 | 3.869 | 3.825 | 3.869 | 708,591 | 3.8556 | 0.00% |
| 2005-07-29 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.950 | 292,000 | 2,596,600 | 8.8925 | 3.847 | 3.847 | 3.869 | 3.847 | 3.890 | 671,781 | 3.8652 | -0.56% |
| 2005-07-28 | 0 | 8.900 | 8.900 | 8.950 | 8.750 | 8.900 | 666,000 | 5,869,400 | 8.8129 | 3.869 | 3.869 | 3.890 | 3.803 | 3.869 | 1,532,213 | 3.8307 | 2.30% |
| 2005-07-27 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 182,000 | 1,577,000 | 8.6648 | 3.782 | 3.760 | 3.782 | 3.760 | 3.782 | 418,713 | 3.7663 | 0.58% |
| 2005-07-26 | 0 | 8.650 | 8.650 | 8.750 | 8.650 | 8.750 | 414,000 | 3,604,300 | 8.7060 | 3.760 | 3.760 | 3.803 | 3.760 | 3.803 | 952,457 | 3.7842 | -1.14% |
| 2005-07-25 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.850 | 346,000 | 3,030,900 | 8.7598 | 3.803 | 3.782 | 3.803 | 3.803 | 3.847 | 796,014 | 3.8076 | -1.13% |
| 2005-07-22 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.950 | 526,000 | 4,661,500 | 8.8622 | 3.847 | 3.825 | 3.847 | 3.825 | 3.890 | 1,210,126 | 3.8521 | 0.00% |
| 2005-07-21 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 240,000 | 2,123,152 | 8.8465 | 3.847 | 3.847 | 3.869 | 3.825 | 3.869 | 552,149 | 3.8453 | 0.00% |
| 2005-07-20 | 0 | 8.850 | 8.800 | 8.850 | 8.750 | 8.850 | 1,006,000 | 8,862,429 | 8.8096 | 3.847 | 3.825 | 3.847 | 3.803 | 3.847 | 2,314,423 | 3.8292 | 1.72% |
| 2005-07-19 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 322,000 | 2,813,900 | 8.7388 | 3.782 | 3.782 | 3.803 | 3.782 | 3.803 | 740,800 | 3.7985 | -0.57% |
| 2005-07-18 | 0 | 8.750 | 8.700 | 8.750 | 8.600 | 8.750 | 368,000 | 3,203,100 | 8.7041 | 3.803 | 3.782 | 3.803 | 3.738 | 3.803 | 846,628 | 3.7834 | 2.34% |
| 2005-07-15 | 0 | 8.550 | 8.550 | 8.650 | 8.500 | 8.700 | 928,000 | 7,989,200 | 8.6091 | 3.716 | 3.716 | 3.760 | 3.695 | 3.782 | 2,134,975 | 3.7421 | -0.58% |
| 2005-07-14 | 0 | 8.600 | 8.550 | 8.650 | 8.450 | 8.600 | 2,058,500 | 17,549,600 | 8.5254 | 3.738 | 3.716 | 3.760 | 3.673 | 3.738 | 4,735,825 | 3.7057 | 0.00% |
| 2005-07-13 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.750 | 1,340,000 | 11,623,200 | 8.6740 | 3.738 | 3.716 | 3.738 | 3.738 | 3.803 | 3,082,830 | 3.7703 | -1.71% |
| 2005-07-12 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.850 | 1,054,000 | 9,254,900 | 8.7807 | 3.803 | 3.782 | 3.803 | 3.803 | 3.847 | 2,424,853 | 3.8167 | 0.00% |
| 2005-07-11 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.850 | 1,571,000 | 13,809,500 | 8.7903 | 3.803 | 3.782 | 3.803 | 3.803 | 3.847 | 3,614,273 | 3.8208 | 0.00% |
| 2005-07-08 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 734,000 | 6,427,968 | 8.7574 | 3.803 | 3.782 | 3.803 | 3.782 | 3.825 | 1,688,655 | 3.8066 | 0.00% |
| 2005-07-07 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.850 | 1,442,000 | 12,680,692 | 8.7938 | 3.803 | 3.782 | 3.803 | 3.803 | 3.847 | 3,317,493 | 3.8224 | -1.13% |
| 2005-07-06 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.950 | 868,773 | 7,715,880 | 8.8814 | 3.847 | 3.847 | 3.869 | 3.847 | 3.890 | 1,998,716 | 3.8604 | -0.56% |
| 2005-07-05 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 9.050 | 378,000 | 3,398,800 | 8.9915 | 3.869 | 3.869 | 3.890 | 3.869 | 3.934 | 869,634 | 3.9083 | -0.56% |
| 2005-07-04 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 454,000 | 4,054,200 | 8.9300 | 3.890 | 3.869 | 3.890 | 3.869 | 3.890 | 1,044,481 | 3.8815 | 1.13% |
| 2005-06-30 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.850 | 360,000 | 3,186,000 | 8.8500 | 3.847 | 3.825 | 3.847 | 3.847 | 3.847 | 828,223 | 3.8468 | 0.00% |
| 2005-06-29 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 234,000 | 2,077,100 | 8.8765 | 3.847 | 3.847 | 3.869 | 3.847 | 3.869 | 538,345 | 3.8583 | 0.00% |
| 2005-06-28 | 0 | 8.850 | 8.800 | 8.850 | 8.850 | 8.850 | 302,000 | 2,672,700 | 8.8500 | 3.847 | 3.825 | 3.847 | 3.847 | 3.847 | 694,787 | 3.8468 | 0.00% |
| 2005-06-27 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 9.000 | 214,000 | 1,903,500 | 8.8949 | 3.847 | 3.847 | 3.869 | 3.847 | 3.912 | 492,333 | 3.8663 | -1.67% |
| 2005-06-24 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 158,000 | 1,420,600 | 8.9911 | 3.912 | 3.890 | 3.912 | 3.890 | 3.912 | 363,498 | 3.9081 | 0.00% |
| 2005-06-23 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 176,000 | 1,576,200 | 8.9557 | 3.912 | 3.890 | 3.912 | 3.890 | 3.912 | 404,909 | 3.8927 | 0.00% |
| 2005-06-22 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.000 | 151,000 | 1,354,100 | 8.9675 | 3.912 | 3.890 | 3.912 | 3.869 | 3.912 | 347,394 | 3.8979 | 0.00% |
| 2005-06-21 | 0 | 9.000 | 9.000 | 9.100 | 8.950 | 9.000 | 106,000 | 953,048 | 8.9910 | 3.912 | 3.912 | 3.955 | 3.890 | 3.912 | 243,866 | 3.9081 | 0.56% |
| 2005-06-20 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.000 | 84,000 | 755,200 | 8.9905 | 3.890 | 3.890 | 3.912 | 3.890 | 3.912 | 193,252 | 3.9079 | -0.56% |
| 2005-06-17 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.100 | 552,000 | 4,995,118 | 9.0491 | 3.912 | 3.912 | 3.934 | 3.912 | 3.955 | 1,269,942 | 3.9333 | -0.55% |
| 2005-06-16 | 0 | 9.050 | 9.050 | 9.150 | 9.050 | 9.200 | 88,000 | 799,018 | 9.0798 | 3.934 | 3.934 | 3.977 | 3.934 | 3.999 | 202,455 | 3.9467 | 0.00% |
| 2005-06-15 | 0 | 9.050 | 9.000 | 9.100 | 8.950 | 9.050 | 552,637 | 4,996,574 | 9.0413 | 3.934 | 3.912 | 3.955 | 3.890 | 3.934 | 1,271,407 | 3.9300 | 1.69% |
| 2005-06-14 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 9.100 | 130,000 | 1,180,900 | 9.0838 | 3.869 | 3.869 | 3.912 | 3.869 | 3.955 | 299,081 | 3.9484 | -2.20% |
| 2005-06-13 | 0 | 9.100 | 9.100 | 9.150 | 9.100 | 9.150 | 554,000 | 5,068,700 | 9.1493 | 3.955 | 3.955 | 3.977 | 3.955 | 3.977 | 1,274,543 | 3.9769 | -0.55% |
| 2005-06-10 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.150 | 558,000 | 5,105,600 | 9.1498 | 3.977 | 3.955 | 3.977 | 3.955 | 3.977 | 1,283,746 | 3.9771 | 0.55% |
| 2005-06-09 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.200 | 80,200 | 730,280 | 9.1057 | 3.955 | 3.934 | 3.955 | 3.934 | 3.999 | 184,510 | 3.9579 | -1.09% |
| 2005-06-08 | 0 | 9.200 | 9.150 | 9.200 | 9.200 | 9.250 | 242,300 | 2,229,200 | 9.2002 | 3.999 | 3.977 | 3.999 | 3.999 | 4.021 | 557,440 | 3.9990 | 0.00% |
| 2005-06-07 | 0 | 9.200 | 9.150 | 9.200 | 9.150 | 9.200 | 986,000 | 9,067,500 | 9.1962 | 3.999 | 3.977 | 3.999 | 3.977 | 3.999 | 2,268,411 | 3.9973 | 0.55% |
| 2005-06-06 | 0 | 9.150 | 9.100 | 9.150 | 9.100 | 9.200 | 1,112,000 | 10,165,100 | 9.1413 | 3.977 | 3.955 | 3.977 | 3.955 | 3.999 | 2,558,289 | 3.9734 | 0.55% |
| 2005-06-03 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.100 | 388,762 | 3,537,534 | 9.0995 | 3.955 | 3.934 | 3.955 | 3.934 | 3.955 | 894,393 | 3.9552 | 1.11% |
| 2005-06-02 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.100 | 198,000 | 1,789,900 | 9.0399 | 3.912 | 3.912 | 3.934 | 3.912 | 3.955 | 455,523 | 3.9293 | 1.12% |
| 2005-06-01 | 0 | 8.900 | 8.900 | 9.000 | 8.900 | 8.900 | 29,900 | 265,730 | 8.8873 | 3.869 | 3.869 | 3.912 | 3.869 | 3.869 | 68,789 | 3.8630 | 0.00% |
| 2005-05-31 | 0 | 8.900 | 8.900 | 9.000 | 8.850 | 9.050 | 156,000 | 1,399,300 | 8.9699 | 3.869 | 3.869 | 3.912 | 3.847 | 3.934 | 358,897 | 3.8989 | -0.56% |
| 2005-05-30 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.150 | 128,000 | 1,163,300 | 9.0883 | 3.890 | 3.890 | 3.912 | 3.890 | 3.977 | 294,479 | 3.9504 | -1.65% |
| 2005-05-27 | 0 | 9.100 | 9.100 | 9.150 | 9.050 | 9.150 | 778,000 | 7,075,682 | 9.0947 | 3.955 | 3.955 | 3.977 | 3.934 | 3.977 | 1,789,882 | 3.9532 | 0.00% |
| 2005-05-26 | 0 | 9.100 | 9.050 | 9.100 | 8.800 | 9.150 | 604,000 | 5,476,150 | 9.0665 | 3.955 | 3.934 | 3.955 | 3.825 | 3.977 | 1,389,574 | 3.9409 | -1.09% |
| 2005-05-25 | 0 | 9.200 | 9.150 | 9.200 | 9.000 | 9.200 | 1,014,000 | 9,225,500 | 9.0981 | 3.999 | 3.977 | 3.999 | 3.912 | 3.999 | 2,332,828 | 3.9546 | 1.66% |
| 2005-05-24 | 0 | 9.050 | 9.000 | 9.050 | 8.950 | 9.050 | 340,000 | 3,060,000 | 9.0000 | 3.934 | 3.912 | 3.934 | 3.890 | 3.934 | 782,211 | 3.9120 | 1.12% |
| 2005-05-23 | 0 | 8.950 | 8.900 | 9.000 | 8.900 | 8.950 | 202,000 | 1,806,100 | 8.9411 | 3.890 | 3.869 | 3.912 | 3.869 | 3.890 | 464,725 | 3.8864 | 0.00% |
| 2005-05-20 | 0 | 8.950 | 8.950 | 9.000 | 8.900 | 8.950 | 574,000 | 5,129,500 | 8.9364 | 3.890 | 3.890 | 3.912 | 3.869 | 3.890 | 1,320,556 | 3.8843 | 1.13% |
| 2005-05-19 | 0 | 8.850 | 8.850 | 8.900 | 8.800 | 8.900 | 190,000 | 1,679,400 | 8.8389 | 3.847 | 3.847 | 3.869 | 3.825 | 3.869 | 437,118 | 3.8420 | 0.57% |
| 2005-05-18 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 8.850 | 106,000 | 932,800 | 8.8000 | 3.825 | 3.825 | 3.847 | 3.803 | 3.847 | 243,866 | 3.8251 | -0.56% |
| 2005-05-17 | 0 | 8.850 | 8.750 | 8.850 | 8.750 | 8.850 | 382,000 | 3,367,300 | 8.8149 | 3.847 | 3.803 | 3.847 | 3.803 | 3.847 | 878,837 | 3.8315 | 0.57% |
| 2005-05-13 | 0 | 8.800 | 8.750 | 8.850 | 8.700 | 8.850 | 151,000 | 1,323,350 | 8.7639 | 3.825 | 3.803 | 3.847 | 3.782 | 3.847 | 347,394 | 3.8094 | 0.00% |
| 2005-05-12 | 0 | 8.800 | 8.750 | 8.850 | 8.750 | 8.850 | 610,000 | 5,361,800 | 8.7898 | 3.825 | 3.803 | 3.847 | 3.803 | 3.847 | 1,403,378 | 3.8206 | 1.15% |
| 2005-05-11 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.750 | 1,516,000 | 13,188,100 | 8.6993 | 3.782 | 3.782 | 3.803 | 3.760 | 3.803 | 3,487,739 | 3.7813 | -0.57% |
| 2005-05-10 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.750 | 1,236,000 | 10,764,894 | 8.7095 | 3.803 | 3.782 | 3.803 | 3.782 | 3.803 | 2,843,566 | 3.7857 | 0.57% |
| 2005-05-09 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.700 | 212,000 | 1,843,767 | 8.6970 | 3.782 | 3.760 | 3.782 | 3.760 | 3.782 | 487,731 | 3.7803 | 0.00% |
| 2005-05-06 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 8.800 | 248,000 | 2,159,900 | 8.7093 | 3.782 | 3.760 | 3.803 | 3.782 | 3.825 | 570,554 | 3.7856 | -1.14% |
| 2005-05-05 | 0 | 8.800 | 8.750 | 8.850 | 8.550 | 8.800 | 656,000 | 5,746,800 | 8.7604 | 3.825 | 3.803 | 3.847 | 3.716 | 3.825 | 1,509,206 | 3.8078 | 3.53% |
| 2005-05-04 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.550 | 800,000 | 6,794,500 | 8.4931 | 3.695 | 3.673 | 3.695 | 3.673 | 3.716 | 1,840,496 | 3.6917 | 1.19% |
| 2005-05-03 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.550 | 208,000 | 1,767,300 | 8.4966 | 3.651 | 3.651 | 3.673 | 3.651 | 3.716 | 478,529 | 3.6932 | -1.75% |
| 2005-04-29 | 0 | 8.550 | 8.550 | 8.600 | 8.550 | 8.550 | 24,000 | 205,200 | 8.5500 | 3.716 | 3.716 | 3.738 | 3.716 | 3.716 | 55,215 | 3.7164 | 0.00% |
| 2005-04-28 | 0 | 8.550 | 8.500 | 8.550 | 8.500 | 8.600 | 48,000 | 409,200 | 8.5250 | 3.716 | 3.695 | 3.716 | 3.695 | 3.738 | 110,430 | 3.7055 | 0.59% |
| 2005-04-27 | 0 | 8.500 | 8.450 | 8.550 | 8.500 | 8.500 | 162,000 | 1,380,696 | 8.5228 | 3.695 | 3.673 | 3.716 | 3.695 | 3.695 | 372,700 | 3.7046 | 0.00% |
| 2005-04-26 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 144,000 | 1,230,100 | 8.5424 | 3.695 | 3.695 | 3.716 | 3.695 | 3.738 | 331,289 | 3.7131 | -1.16% |
| 2005-04-25 | 0 | 8.600 | 8.550 | 8.600 | 8.550 | 8.650 | 64,000 | 549,900 | 8.5922 | 3.738 | 3.716 | 3.738 | 3.716 | 3.760 | 147,240 | 3.7347 | 0.58% |
| 2005-04-22 | 0 | 8.550 | 8.500 | 8.550 | 8.400 | 8.650 | 344,000 | 2,925,400 | 8.5041 | 3.716 | 3.695 | 3.716 | 3.651 | 3.760 | 791,413 | 3.6964 | 2.40% |
| 2005-04-21 | 0 | 8.350 | 8.350 | 8.450 | 8.350 | 8.500 | 282,288 | 2,377,434 | 8.4220 | 3.629 | 3.629 | 3.673 | 3.629 | 3.695 | 649,437 | 3.6608 | -1.76% |
| 2005-04-20 | 0 | 8.500 | 8.450 | 8.500 | 8.500 | 8.600 | 220,000 | 1,871,100 | 8.5050 | 3.695 | 3.673 | 3.695 | 3.695 | 3.738 | 506,136 | 3.6968 | 0.00% |
| 2005-04-19 | 0 | 8.500 | 8.450 | 8.500 | 8.500 | 8.600 | 216,000 | 1,841,300 | 8.5245 | 3.695 | 3.673 | 3.695 | 3.695 | 3.738 | 496,934 | 3.7053 | 0.00% |
| 2005-04-18 | 0 | 8.500 | 8.450 | 8.500 | 8.450 | 8.600 | 466,000 | 3,971,700 | 8.5230 | 3.695 | 3.673 | 3.695 | 3.673 | 3.738 | 1,072,089 | 3.7046 | -1.73% |
| 2005-04-15 | 0 | 8.650 | 8.600 | 8.650 | 8.650 | 8.700 | 132,000 | 1,142,100 | 8.6523 | 3.760 | 3.738 | 3.760 | 3.760 | 3.782 | 303,682 | 3.7608 | -0.57% |
| 2005-04-14 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.700 | 4,000 | 34,800 | 8.7000 | 3.782 | 3.760 | 3.782 | 3.782 | 3.782 | 9,202 | 3.7816 | 0.00% |
| 2005-04-13 | 0 | 8.700 | 8.700 | 8.800 | 8.700 | 8.800 | 42,000 | 365,800 | 8.7095 | 3.782 | 3.782 | 3.825 | 3.782 | 3.825 | 96,626 | 3.7857 | 0.00% |
| 2005-04-12 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 66,000 | 574,400 | 8.7030 | 3.782 | 3.782 | 3.803 | 3.782 | 3.803 | 151,841 | 3.7829 | -0.57% |
| 2005-04-11 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 52,000 | 454,500 | 8.7404 | 3.803 | 3.782 | 3.803 | 3.782 | 3.825 | 119,632 | 3.7991 | 0.00% |
| 2005-04-08 | 0 | 8.750 | 8.750 | 8.800 | 8.500 | 8.850 | 186,000 | 1,626,200 | 8.7430 | 3.803 | 3.803 | 3.825 | 3.695 | 3.847 | 427,915 | 3.8003 | 0.57% |
| 2005-04-07 | 0 | 8.700 | 8.650 | 8.700 | 8.500 | 8.900 | 278,000 | 2,419,700 | 8.7040 | 3.782 | 3.760 | 3.782 | 3.695 | 3.869 | 639,572 | 3.7833 | -1.69% |
| 2005-04-06 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.850 | 386,777 | 3,420,176 | 8.8428 | 3.847 | 3.825 | 3.847 | 3.825 | 3.847 | 889,827 | 3.8436 | 0.00% |
| 2005-04-04 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.850 | 847,000 | 7,493,900 | 8.8476 | 3.847 | 3.825 | 3.847 | 3.825 | 3.847 | 1,948,625 | 3.8457 | 0.00% |
| 2005-04-01 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.850 | 258,000 | 2,278,200 | 8.8302 | 3.847 | 3.825 | 3.847 | 3.825 | 3.847 | 593,560 | 3.8382 | -0.56% |
| 2005-03-31 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 8.900 | 300,000 | 2,658,000 | 8.8600 | 3.869 | 3.847 | 3.869 | 3.847 | 3.869 | 690,186 | 3.8511 | 0.56% |
| 2005-03-30 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.850 | 428,000 | 3,787,300 | 8.8488 | 3.847 | 3.825 | 3.847 | 3.825 | 3.847 | 984,665 | 3.8463 | 0.57% |
| 2005-03-29 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.900 | 98,000 | 866,700 | 8.8439 | 3.825 | 3.825 | 3.847 | 3.825 | 3.869 | 225,461 | 3.8441 | -1.12% |
| 2005-03-24 | 0 | 8.900 | 8.900 | 8.950 | 8.800 | 8.950 | 408,000 | 3,623,500 | 8.8811 | 3.869 | 3.869 | 3.890 | 3.825 | 3.890 | 938,653 | 3.8603 | 0.56% |
| 2005-03-23 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.950 | 494,000 | 4,392,800 | 8.8923 | 3.847 | 3.847 | 3.869 | 3.847 | 3.890 | 1,136,506 | 3.8652 | -0.56% |
| 2005-03-22 | 0 | 8.900 | 8.900 | 8.950 | 8.900 | 8.950 | 412,000 | 3,683,000 | 8.9393 | 3.869 | 3.869 | 3.890 | 3.869 | 3.890 | 947,855 | 3.8856 | 0.00% |
| 2005-03-21 | 0 | 8.900 | 8.800 | 8.950 | 8.850 | 8.950 | 282,000 | 2,514,180 | 8.9155 | 3.869 | 3.825 | 3.890 | 3.847 | 3.890 | 648,775 | 3.8753 | -0.56% |
| 2005-03-18 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.000 | 260,000 | 2,323,100 | 8.9350 | 3.890 | 3.869 | 3.890 | 3.869 | 3.912 | 598,161 | 3.8837 | -0.56% |
| 2005-03-17 | 0 | 9.000 | 8.950 | 9.000 | 8.900 | 9.000 | 242,000 | 2,166,800 | 8.9537 | 3.912 | 3.890 | 3.912 | 3.869 | 3.912 | 556,750 | 3.8919 | 0.00% |
| 2005-03-16 | 0 | 9.000 | 8.950 | 9.000 | 8.750 | 9.000 | 566,000 | 5,038,700 | 8.9023 | 3.912 | 3.890 | 3.912 | 3.803 | 3.912 | 1,302,151 | 3.8695 | 1.69% |
| 2005-03-15 | 0 | 8.850 | 8.850 | 8.900 | 8.850 | 8.900 | 530,000 | 4,690,200 | 8.8494 | 3.847 | 3.847 | 3.869 | 3.847 | 3.869 | 1,219,328 | 3.8465 | 0.00% |
| 2005-03-14 | 0 | 8.850 | 8.800 | 8.900 | 8.800 | 8.850 | 210,000 | 1,857,900 | 8.8471 | 3.847 | 3.825 | 3.869 | 3.825 | 3.847 | 483,130 | 3.8455 | 0.57% |
| 2005-03-11 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 18,000 | 158,300 | 8.7944 | 3.825 | 3.803 | 3.825 | 3.803 | 3.825 | 41,411 | 3.8226 | 0.57% |
| 2005-03-10 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.850 | 58,000 | 509,000 | 8.7759 | 3.803 | 3.803 | 3.825 | 3.803 | 3.847 | 133,436 | 3.8146 | -1.69% |
| 2005-03-09 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.000 | 340,000 | 3,019,800 | 8.8818 | 3.869 | 3.847 | 3.869 | 3.825 | 3.912 | 782,211 | 3.8606 | 1.71% |
| 2005-03-08 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.850 | 74,000 | 651,800 | 8.8081 | 3.803 | 3.803 | 3.825 | 3.803 | 3.847 | 170,246 | 3.8286 | -0.57% |
| 2005-03-07 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 204,000 | 1,792,100 | 8.7848 | 3.825 | 3.803 | 3.825 | 3.803 | 3.825 | 469,326 | 3.8185 | 0.57% |
| 2005-03-04 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.800 | 290,000 | 2,540,900 | 8.7617 | 3.803 | 3.782 | 3.803 | 3.803 | 3.825 | 667,180 | 3.8084 | -0.57% |
| 2005-03-03 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 122,000 | 1,067,300 | 8.7484 | 3.825 | 3.803 | 3.825 | 3.782 | 3.825 | 280,676 | 3.8026 | 0.57% |
| 2005-03-02 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 202,000 | 1,768,100 | 8.7530 | 3.803 | 3.803 | 3.825 | 3.803 | 3.825 | 464,725 | 3.8046 | 0.00% |
| 2005-03-01 | 0 | 8.750 | 8.750 | 8.800 | 8.700 | 8.750 | 302,000 | 2,639,700 | 8.7407 | 3.803 | 3.803 | 3.825 | 3.782 | 3.803 | 694,787 | 3.7993 | 0.00% |
| 2005-02-28 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.850 | 556,000 | 4,873,100 | 8.7646 | 3.803 | 3.803 | 3.825 | 3.803 | 3.847 | 1,279,144 | 3.8097 | 0.00% |
| 2005-02-25 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.850 | 400,000 | 3,518,800 | 8.7970 | 3.803 | 3.803 | 3.825 | 3.803 | 3.847 | 920,248 | 3.8238 | 0.00% |
| 2005-02-24 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 488,000 | 4,271,000 | 8.7520 | 3.803 | 3.803 | 3.825 | 3.803 | 3.825 | 1,122,702 | 3.8042 | 0.00% |
| 2005-02-23 | 0 | 8.750 | 8.700 | 8.750 | 8.650 | 8.800 | 535,595 | 4,676,439 | 8.7313 | 3.803 | 3.782 | 3.803 | 3.760 | 3.825 | 1,232,200 | 3.7952 | 0.57% |
| 2005-02-22 | 0 | 8.700 | 8.850 | 8.900 | 8.650 | 8.850 | 226,785 | 1,974,994 | 8.7087 | 3.782 | 3.847 | 3.869 | 3.760 | 3.847 | 521,746 | 3.7854 | 0.58% |
| 2005-02-21 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 277,000 | 2,404,950 | 8.6821 | 3.760 | 3.760 | 3.782 | 3.760 | 3.782 | 637,272 | 3.7738 | 0.00% |
| 2005-02-18 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.750 | 296,000 | 2,566,150 | 8.6694 | 3.760 | 3.760 | 3.782 | 3.760 | 3.803 | 680,983 | 3.7683 | -1.14% |
| 2005-02-17 | 0 | 8.750 | 8.650 | 8.750 | 8.700 | 8.800 | 364,000 | 3,178,960 | 8.7334 | 3.803 | 3.760 | 3.803 | 3.782 | 3.825 | 837,426 | 3.7961 | -0.57% |
| 2005-02-16 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 182,000 | 1,592,700 | 8.7511 | 3.825 | 3.803 | 3.825 | 3.782 | 3.825 | 418,713 | 3.8038 | 0.57% |
| 2005-02-15 | 0 | 8.750 | 8.700 | 8.800 | 8.650 | 8.800 | 265,000 | 2,315,950 | 8.7394 | 3.803 | 3.782 | 3.825 | 3.760 | 3.825 | 609,664 | 3.7987 | 0.57% |
| 2005-02-14 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 8.850 | 265,000 | 2,316,550 | 8.7417 | 3.782 | 3.760 | 3.803 | 3.782 | 3.847 | 609,664 | 3.7997 | -0.57% |
| 2005-02-08 | 0 | 8.750 | 8.700 | 8.800 | 8.700 | 8.800 | 24,000 | 210,000 | 8.7500 | 3.803 | 3.782 | 3.825 | 3.782 | 3.825 | 55,215 | 3.8033 | 0.00% |
| 2005-02-07 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 876,000 | 7,657,900 | 8.7419 | 3.803 | 3.782 | 3.803 | 3.782 | 3.825 | 2,015,343 | 3.7998 | 1.74% |
| 2005-02-04 | 0 | 8.600 | 8.550 | 8.600 | 8.500 | 8.600 | 1,213,000 | 10,343,000 | 8.5268 | 3.738 | 3.716 | 3.738 | 3.695 | 3.738 | 2,790,652 | 3.7063 | 0.00% |
| 2005-02-03 | 0 | 8.600 | 8.550 | 8.600 | 8.600 | 8.650 | 288,803 | 2,494,846 | 8.6386 | 3.738 | 3.716 | 3.738 | 3.738 | 3.760 | 664,426 | 3.7549 | -0.58% |
| 2005-02-02 | 0 | 8.650 | 8.600 | 8.650 | 8.650 | 8.700 | 334,000 | 2,895,600 | 8.6695 | 3.760 | 3.738 | 3.760 | 3.760 | 3.782 | 768,407 | 3.7683 | 0.58% |
| 2005-02-01 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.650 | 252,000 | 2,177,800 | 8.6421 | 3.738 | 3.738 | 3.760 | 3.738 | 3.760 | 579,756 | 3.7564 | -0.58% |
| 2005-01-31 | 0 | 8.650 | 8.600 | 8.650 | 8.550 | 8.700 | 88,000 | 760,900 | 8.6466 | 3.760 | 3.738 | 3.760 | 3.716 | 3.782 | 202,455 | 3.7584 | -0.57% |
| 2005-01-28 | 0 | 8.700 | 8.550 | 8.700 | 8.550 | 8.700 | 458,000 | 3,963,909 | 8.6548 | 3.782 | 3.716 | 3.782 | 3.716 | 3.782 | 1,053,684 | 3.7620 | 0.58% |
| 2005-01-27 | 0 | 8.650 | 8.600 | 8.650 | 8.650 | 8.700 | 390,000 | 3,379,300 | 8.6649 | 3.760 | 3.738 | 3.760 | 3.760 | 3.782 | 897,242 | 3.7663 | 0.00% |
| 2005-01-26 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 1,730,000 | 14,968,600 | 8.6524 | 3.760 | 3.760 | 3.782 | 3.760 | 3.782 | 3,980,072 | 3.7609 | 0.00% |
| 2005-01-25 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 386,000 | 3,343,200 | 8.6611 | 3.760 | 3.760 | 3.782 | 3.760 | 3.782 | 888,039 | 3.7647 | 0.00% |
| 2005-01-24 | 0 | 8.650 | 8.650 | 8.700 | 8.650 | 8.700 | 118,000 | 1,024,700 | 8.6839 | 3.760 | 3.760 | 3.782 | 3.760 | 3.782 | 271,473 | 3.7746 | -0.57% |
| 2005-01-21 | 0 | 8.700 | 8.650 | 8.700 | 8.700 | 8.700 | 98,000 | 852,100 | 8.6949 | 3.782 | 3.760 | 3.782 | 3.782 | 3.782 | 225,461 | 3.7794 | 0.00% |
| 2005-01-20 | 0 | 8.700 | 8.650 | 8.700 | 8.650 | 8.850 | 730,000 | 6,361,900 | 8.7149 | 3.782 | 3.760 | 3.782 | 3.760 | 3.847 | 1,679,452 | 3.7881 | -2.25% |
| 2005-01-19 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.000 | 64,400 | 574,240 | 8.9168 | 3.869 | 3.847 | 3.869 | 3.825 | 3.912 | 148,160 | 3.8758 | -0.56% |
| 2005-01-18 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 84,000 | 749,800 | 8.9262 | 3.890 | 3.869 | 3.890 | 3.869 | 3.890 | 193,252 | 3.8799 | 0.00% |
| 2005-01-17 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 8.950 | 188,000 | 1,674,000 | 8.9043 | 3.890 | 3.869 | 3.890 | 3.869 | 3.890 | 432,516 | 3.8704 | 0.56% |
| 2005-01-14 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.900 | 454,000 | 4,015,400 | 8.8445 | 3.869 | 3.847 | 3.869 | 3.825 | 3.869 | 1,044,481 | 3.8444 | 0.56% |
| 2005-01-13 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 186,000 | 1,641,700 | 8.8263 | 3.847 | 3.825 | 3.847 | 3.825 | 3.869 | 427,915 | 3.8365 | -0.56% |
| 2005-01-12 | 0 | 8.900 | 8.800 | 8.900 | 8.650 | 8.900 | 1,008,545 | 8,806,405 | 8.7318 | 3.869 | 3.825 | 3.869 | 3.760 | 3.869 | 2,320,278 | 3.7954 | 2.30% |
| 2005-01-11 | 0 | 8.700 | 8.700 | 8.750 | 8.700 | 8.750 | 350,000 | 3,047,000 | 8.7057 | 3.782 | 3.782 | 3.803 | 3.782 | 3.803 | 805,217 | 3.7841 | 0.00% |
| 2005-01-10 | 0 | 8.700 | 8.700 | 8.750 | 8.650 | 8.750 | 152,000 | 1,322,700 | 8.7020 | 3.782 | 3.782 | 3.803 | 3.760 | 3.803 | 349,694 | 3.7824 | 0.58% |
| 2005-01-07 | 0 | 8.650 | 8.650 | 8.700 | 8.500 | 8.850 | 1,428,000 | 12,360,400 | 8.6557 | 3.760 | 3.760 | 3.782 | 3.695 | 3.847 | 3,285,285 | 3.7624 | -1.70% |
| 2005-01-06 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.800 | 172,000 | 1,510,300 | 8.7808 | 3.825 | 3.803 | 3.825 | 3.803 | 3.825 | 395,707 | 3.8167 | 0.00% |
| 2005-01-05 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 9.200 | 662,781 | 5,868,033 | 8.8537 | 3.825 | 3.803 | 3.825 | 3.803 | 3.999 | 1,524,807 | 3.8484 | -1.68% |
| 2005-01-04 | 0 | 8.950 | 8.850 | 8.950 | 8.850 | 8.950 | 262,000 | 2,327,200 | 8.8824 | 3.890 | 3.847 | 3.890 | 3.847 | 3.890 | 602,762 | 3.8609 | -0.56% |
| 2005-01-03 | 0 | 9.000 | 8.950 | 9.000 | 8.950 | 9.000 | 96,000 | 861,400 | 8.9729 | 3.912 | 3.890 | 3.912 | 3.890 | 3.912 | 220,859 | 3.9002 | 0.00% |
| 2004-12-31 | 0 | 9.000 | 9.000 | 9.050 | 9.000 | 9.000 | 36,000 | 324,000 | 9.0000 | 3.912 | 3.912 | 3.934 | 3.912 | 3.912 | 82,822 | 3.9120 | -0.55% |
| 2004-12-30 | 0 | 9.050 | 9.000 | 9.050 | 9.000 | 9.050 | 225,000 | 2,025,200 | 9.0009 | 3.934 | 3.912 | 3.934 | 3.912 | 3.934 | 517,639 | 3.9124 | 1.12% |
| 2004-12-29 | 0 | 8.950 | 8.950 | 9.000 | 8.950 | 9.050 | 106,668 | 958,712 | 8.9878 | 3.890 | 3.890 | 3.912 | 3.890 | 3.934 | 245,402 | 3.9067 | -0.28% |
| 2004-12-28 | 0 | 9.050 | 9.050 | 9.100 | 9.050 | 9.150 | 85,332 | 773,688 | 9.0668 | 3.901 | 3.901 | 3.923 | 3.901 | 3.944 | 197,957 | 3.9084 | 0.00% |
| 2004-12-24 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.150 | 56,000 | 507,500 | 9.0625 | 3.901 | 3.901 | 3.923 | 3.880 | 3.944 | 129,911 | 3.9065 | -0.55% |
| 2004-12-23 | 0 | 9.100 | 9.050 | 9.100 | 9.050 | 9.200 | 170,664 | 1,532,909 | 8.9820 | 3.923 | 3.901 | 3.923 | 3.901 | 3.966 | 395,914 | 3.8718 | -0.55% |
| 2004-12-22 | 0 | 9.150 | 9.100 | 9.150 | 8.950 | 9.150 | 402,000 | 3,638,398 | 9.0507 | 3.944 | 3.923 | 3.944 | 3.858 | 3.944 | 932,578 | 3.9014 | 2.23% |
| 2004-12-21 | 0 | 8.950 | 8.900 | 9.000 | 8.900 | 9.000 | 614,000 | 5,489,532 | 8.9406 | 3.858 | 3.836 | 3.880 | 3.836 | 3.880 | 1,424,385 | 3.8540 | -0.56% |
| 2004-12-20 | 0 | 9.000 | 8.950 | 9.000 | 8.750 | 9.000 | 332,000 | 2,952,800 | 8.8940 | 3.880 | 3.858 | 3.880 | 3.772 | 3.880 | 770,188 | 3.8339 | 2.86% |
| 2004-12-17 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.750 | 1,120,000 | 9,745,900 | 8.7017 | 3.772 | 3.750 | 3.772 | 3.750 | 3.772 | 2,598,226 | 3.7510 | 0.00% |
| 2004-12-16 | 0 | 8.750 | 8.650 | 8.750 | 8.650 | 8.800 | 1,610,000 | 14,010,700 | 8.7023 | 3.772 | 3.729 | 3.772 | 3.729 | 3.793 | 3,734,950 | 3.7512 | -1.13% |
| 2004-12-15 | 0 | 8.850 | 8.800 | 8.850 | 8.700 | 8.900 | 1,556,000 | 13,752,700 | 8.8385 | 3.815 | 3.793 | 3.815 | 3.750 | 3.836 | 3,609,679 | 3.8100 | 1.72% |
| 2004-12-14 | 0 | 8.700 | 8.650 | 8.750 | 8.700 | 8.900 | 716,000 | 6,295,800 | 8.7930 | 3.750 | 3.729 | 3.772 | 3.750 | 3.836 | 1,661,009 | 3.7903 | -1.69% |
| 2004-12-13 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.950 | 570,000 | 5,053,600 | 8.8660 | 3.815 | 3.793 | 3.815 | 3.793 | 3.858 | 1,322,312 | 3.8218 | -1.12% |
| 2004-12-10 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.100 | 430,000 | 3,850,200 | 8.9540 | 3.858 | 3.836 | 3.858 | 3.836 | 3.923 | 997,533 | 3.8597 | -0.56% |
| 2004-12-09 | 0 | 9.000 | 8.950 | 9.000 | 8.850 | 9.000 | 1,208,000 | 10,797,800 | 8.9386 | 3.880 | 3.858 | 3.880 | 3.815 | 3.880 | 2,802,373 | 3.8531 | 2.27% |
| 2004-12-08 | 0 | 8.800 | 8.800 | 8.850 | 8.750 | 9.300 | 878,000 | 7,832,600 | 8.9210 | 3.793 | 3.793 | 3.815 | 3.772 | 4.009 | 2,036,824 | 3.8455 | -5.38% |
| 2004-12-07 | 0 | 9.300 | 9.200 | 9.300 | 9.150 | 9.400 | 1,206,000 | 11,143,300 | 9.2399 | 4.009 | 3.966 | 4.009 | 3.944 | 4.052 | 2,797,733 | 3.9830 | 0.00% |
| 2004-12-06 | 0 | 9.300 | 9.250 | 9.350 | 9.000 | 9.300 | 1,276,000 | 11,769,500 | 9.2237 | 4.009 | 3.987 | 4.030 | 3.880 | 4.009 | 2,960,122 | 3.9760 | 3.33% |
| 2004-12-03 | 0 | 9.000 | 9.000 | 9.050 | 8.950 | 9.100 | 452,000 | 4,080,100 | 9.0268 | 3.880 | 3.880 | 3.901 | 3.858 | 3.923 | 1,048,570 | 3.8911 | -0.55% |
| 2004-12-02 | 0 | 9.050 | 9.000 | 9.100 | 8.900 | 9.050 | 754,000 | 6,774,900 | 8.9853 | 3.901 | 3.880 | 3.923 | 3.836 | 3.901 | 1,749,163 | 3.8732 | 1.69% |
| 2004-12-01 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 8.950 | 228,000 | 2,025,800 | 8.8851 | 3.836 | 3.815 | 3.836 | 3.793 | 3.858 | 528,925 | 3.8300 | -0.56% |
| 2004-11-30 | 0 | 8.950 | 8.900 | 8.950 | 8.600 | 8.950 | 1,054,000 | 9,302,900 | 8.8263 | 3.858 | 3.836 | 3.858 | 3.707 | 3.858 | 2,445,116 | 3.8047 | 4.07% |
| 2004-11-29 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.700 | 126,000 | 1,087,800 | 8.6333 | 3.707 | 3.707 | 3.729 | 3.686 | 3.750 | 292,300 | 3.7215 | 0.58% |
| 2004-11-26 | 0 | 8.550 | 8.550 | 8.650 | 8.550 | 8.700 | 162,000 | 1,395,500 | 8.6142 | 3.686 | 3.686 | 3.729 | 3.686 | 3.750 | 375,815 | 3.7133 | -1.16% |
| 2004-11-25 | 0 | 8.650 | 8.650 | 8.700 | 8.600 | 8.700 | 216,000 | 1,866,200 | 8.6398 | 3.729 | 3.729 | 3.750 | 3.707 | 3.750 | 501,086 | 3.7243 | 0.58% |
| 2004-11-24 | 0 | 8.600 | 8.600 | 8.650 | 8.600 | 8.700 | 236,000 | 2,036,100 | 8.6275 | 3.707 | 3.707 | 3.729 | 3.707 | 3.750 | 547,483 | 3.7190 | -0.58% |
| 2004-11-23 | 0 | 8.650 | 8.600 | 8.650 | 8.600 | 8.650 | 298,000 | 2,565,900 | 8.6104 | 3.729 | 3.707 | 3.729 | 3.707 | 3.729 | 691,314 | 3.7116 | 1.17% |
| 2004-11-22 | 0 | 8.550 | 8.550 | 8.600 | 8.400 | 8.600 | 356,000 | 3,014,600 | 8.4680 | 3.686 | 3.686 | 3.707 | 3.621 | 3.707 | 825,865 | 3.6502 | 1.18% |
| 2004-11-19 | 0 | 8.450 | 8.450 | 8.500 | 8.450 | 8.550 | 584,736 | 4,972,882 | 8.5045 | 3.642 | 3.642 | 3.664 | 3.642 | 3.686 | 1,356,497 | 3.6660 | -1.17% |
| 2004-11-18 | 0 | 8.550 | 8.500 | 8.550 | 8.550 | 8.700 | 322,000 | 2,761,200 | 8.5752 | 3.686 | 3.664 | 3.686 | 3.686 | 3.750 | 746,990 | 3.6964 | -1.16% |
| 2004-11-17 | 0 | 8.650 | 8.600 | 8.650 | 8.500 | 8.650 | 946,000 | 8,129,300 | 8.5933 | 3.729 | 3.707 | 3.729 | 3.664 | 3.729 | 2,194,573 | 3.7043 | 0.58% |
| 2004-11-16 | 0 | 8.600 | 8.600 | 8.650 | 8.550 | 8.700 | 1,564,000 | 13,508,400 | 8.6371 | 3.707 | 3.707 | 3.729 | 3.686 | 3.750 | 3,628,237 | 3.7231 | 0.58% |
| 2004-11-15 | 0 | 8.550 | 8.550 | 8.600 | 8.450 | 8.550 | 2,568,000 | 21,805,645 | 8.4913 | 3.686 | 3.686 | 3.707 | 3.642 | 3.686 | 5,957,361 | 3.6603 | 1.79% |
| 2004-11-12 | 0 | 8.400 | 8.350 | 8.400 | 8.400 | 8.450 | 1,094,000 | 9,179,550 | 8.3908 | 3.621 | 3.599 | 3.621 | 3.621 | 3.642 | 2,537,910 | 3.6170 | 0.60% |
| 2004-11-11 | 0 | 8.350 | 8.300 | 8.350 | 8.300 | 8.350 | 514,000 | 4,288,000 | 8.3424 | 3.599 | 3.578 | 3.599 | 3.578 | 3.599 | 1,192,400 | 3.5961 | 0.60% |
| 2004-11-10 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.300 | 296,000 | 2,448,500 | 8.2720 | 3.578 | 3.556 | 3.578 | 3.535 | 3.578 | 686,674 | 3.5657 | 0.61% |
| 2004-11-09 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.250 | 202,000 | 1,663,400 | 8.2347 | 3.556 | 3.535 | 3.556 | 3.513 | 3.556 | 468,609 | 3.5497 | 1.23% |
| 2004-11-08 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.250 | 542,000 | 4,450,400 | 8.2111 | 3.513 | 3.513 | 3.535 | 3.513 | 3.556 | 1,257,356 | 3.5395 | -1.21% |
| 2004-11-05 | 0 | 8.250 | 8.200 | 8.250 | 8.150 | 8.400 | 930,000 | 7,678,300 | 8.2562 | 3.556 | 3.535 | 3.556 | 3.513 | 3.621 | 2,157,456 | 3.5590 | -0.60% |
| 2004-11-04 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.350 | 362,000 | 3,012,900 | 8.3229 | 3.578 | 3.578 | 3.599 | 3.578 | 3.599 | 839,784 | 3.5877 | -1.19% |
| 2004-11-03 | 0 | 8.400 | 8.350 | 8.400 | 8.300 | 8.400 | 658,860 | 5,506,681 | 8.3579 | 3.621 | 3.599 | 3.621 | 3.578 | 3.621 | 1,528,453 | 3.6028 | 0.00% |
| 2004-11-02 | 0 | 8.400 | 8.350 | 8.400 | 8.350 | 8.450 | 498,000 | 4,185,500 | 8.4046 | 3.621 | 3.599 | 3.621 | 3.599 | 3.642 | 1,155,283 | 3.6229 | -0.59% |
| 2004-11-01 | 0 | 8.450 | 8.450 | 8.550 | 8.350 | 8.500 | 150,000 | 1,265,800 | 8.4387 | 3.642 | 3.642 | 3.686 | 3.599 | 3.664 | 347,977 | 3.6376 | 0.60% |
| 2004-10-29 | 0 | 8.400 | 8.350 | 8.450 | 8.250 | 8.450 | 300,000 | 2,500,000 | 8.3333 | 3.621 | 3.599 | 3.642 | 3.556 | 3.642 | 695,953 | 3.5922 | -0.59% |
| 2004-10-28 | 0 | 8.450 | 8.450 | 8.550 | 8.150 | 8.550 | 1,344,000 | 11,282,700 | 8.3949 | 3.642 | 3.642 | 3.686 | 3.513 | 3.686 | 3,117,871 | 3.6187 | 4.32% |
| 2004-10-27 | 0 | 8.100 | 8.050 | 8.100 | 7.950 | 8.200 | 948,000 | 7,643,000 | 8.0622 | 3.492 | 3.470 | 3.492 | 3.427 | 3.535 | 2,199,213 | 3.4753 | 1.25% |
| 2004-10-26 | 0 | 8.000 | 7.950 | 8.000 | 7.900 | 8.100 | 942,000 | 7,540,700 | 8.0050 | 3.449 | 3.427 | 3.449 | 3.405 | 3.492 | 2,185,294 | 3.4507 | -1.23% |
| 2004-10-25 | 0 | 8.100 | 8.050 | 8.100 | 8.100 | 8.250 | 508,000 | 4,123,900 | 8.1179 | 3.492 | 3.470 | 3.492 | 3.492 | 3.556 | 1,178,481 | 3.4993 | -1.82% |
| 2004-10-21 | 0 | 8.250 | 8.200 | 8.300 | 8.150 | 8.250 | 118,000 | 968,500 | 8.2076 | 3.556 | 3.535 | 3.578 | 3.513 | 3.556 | 273,742 | 3.5380 | 0.61% |
| 2004-10-20 | 0 | 8.200 | 8.200 | 8.250 | 8.150 | 8.350 | 508,000 | 4,184,522 | 8.2372 | 3.535 | 3.535 | 3.556 | 3.513 | 3.599 | 1,178,481 | 3.5508 | 0.00% |
| 2004-10-19 | 0 | 8.200 | 8.200 | 8.300 | 8.150 | 8.250 | 232,000 | 1,910,900 | 8.2366 | 3.535 | 3.535 | 3.578 | 3.513 | 3.556 | 538,204 | 3.5505 | 1.23% |
| 2004-10-18 | 0 | 8.100 | 8.100 | 8.200 | 8.100 | 8.250 | 436,000 | 3,550,400 | 8.1431 | 3.492 | 3.492 | 3.535 | 3.492 | 3.556 | 1,011,452 | 3.5102 | -1.82% |
| 2004-10-15 | 0 | 8.250 | 8.250 | 8.300 | 8.250 | 8.300 | 438,000 | 3,622,580 | 8.2707 | 3.556 | 3.556 | 3.578 | 3.556 | 3.578 | 1,016,092 | 3.5652 | -0.60% |
| 2004-10-14 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.300 | 262,000 | 2,168,000 | 8.2748 | 3.578 | 3.556 | 3.578 | 3.556 | 3.578 | 607,799 | 3.5670 | 0.00% |
| 2004-10-13 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.350 | 182,000 | 1,511,400 | 8.3044 | 3.578 | 3.578 | 3.599 | 3.578 | 3.599 | 422,212 | 3.5797 | 0.00% |
| 2004-10-12 | 0 | 8.300 | 8.300 | 8.350 | 8.300 | 8.350 | 300,000 | 2,496,200 | 8.3207 | 3.578 | 3.578 | 3.599 | 3.578 | 3.599 | 695,953 | 3.5867 | -1.19% |
| 2004-10-11 | 0 | 8.400 | 8.400 | 8.450 | 8.350 | 8.450 | 407,489 | 3,421,810 | 8.3973 | 3.621 | 3.621 | 3.642 | 3.599 | 3.642 | 945,311 | 3.6198 | 0.00% |
| 2004-10-08 | 0 | 8.400 | 8.400 | 8.450 | 8.400 | 8.450 | 232,000 | 1,954,400 | 8.4241 | 3.621 | 3.621 | 3.642 | 3.621 | 3.642 | 538,204 | 3.6313 | -0.59% |
| 2004-10-07 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.550 | 994,340 | 8,376,247 | 8.4239 | 3.642 | 3.621 | 3.642 | 3.621 | 3.686 | 2,306,714 | 3.6312 | 0.00% |
| 2004-10-06 | 0 | 8.450 | 8.400 | 8.450 | 8.400 | 8.500 | 548,000 | 4,613,900 | 8.4195 | 3.642 | 3.621 | 3.642 | 3.621 | 3.664 | 1,271,275 | 3.6293 | 0.00% |
| 2004-10-05 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.500 | 1,090,148 | 9,202,036 | 8.4411 | 3.642 | 3.642 | 3.664 | 3.578 | 3.664 | 2,528,974 | 3.6386 | 1.81% |
| 2004-10-04 | 0 | 8.300 | 8.250 | 8.300 | 8.250 | 8.450 | 702,000 | 5,841,600 | 8.3214 | 3.578 | 3.556 | 3.578 | 3.556 | 3.642 | 1,628,531 | 3.5870 | -1.78% |
| 2004-09-30 | 0 | 8.450 | 8.400 | 8.450 | 8.300 | 8.450 | 606,000 | 5,088,400 | 8.3967 | 3.642 | 3.621 | 3.642 | 3.578 | 3.642 | 1,405,826 | 3.6195 | 1.81% |
| 2004-09-28 | 0 | 8.300 | 8.250 | 8.300 | 8.200 | 8.300 | 496,000 | 4,092,500 | 8.2510 | 3.578 | 3.556 | 3.578 | 3.535 | 3.578 | 1,150,643 | 3.5567 | 1.22% |
| 2004-09-27 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.200 | 408,000 | 3,332,300 | 8.1674 | 3.535 | 3.513 | 3.535 | 3.492 | 3.535 | 946,497 | 3.5207 | 1.23% |
| 2004-09-24 | 0 | 8.100 | 8.050 | 8.100 | 8.050 | 8.350 | 1,642,000 | 13,333,600 | 8.1203 | 3.492 | 3.470 | 3.492 | 3.470 | 3.599 | 3,809,185 | 3.5004 | -2.41% |
| 2004-09-23 | 0 | 8.300 | 8.250 | 8.300 | 8.100 | 8.350 | 1,028,000 | 8,487,800 | 8.2566 | 3.578 | 3.556 | 3.578 | 3.492 | 3.599 | 2,384,800 | 3.5591 | 1.84% |
| 2004-09-22 | 0 | 8.150 | 8.150 | 8.200 | 8.100 | 8.450 | 1,953,000 | 16,193,050 | 8.2914 | 3.513 | 3.513 | 3.535 | 3.492 | 3.642 | 4,530,657 | 3.5741 | -2.40% |
| 2004-09-21 | 0 | 8.350 | 8.350 | 8.400 | 8.350 | 8.500 | 906,000 | 7,653,100 | 8.4471 | 3.599 | 3.599 | 3.621 | 3.599 | 3.664 | 2,101,779 | 3.6412 | -1.76% |
| 2004-09-20 | 0 | 8.500 | 8.450 | 8.550 | 8.400 | 8.750 | 1,332,000 | 11,347,600 | 8.5192 | 3.664 | 3.642 | 3.686 | 3.621 | 3.772 | 3,090,033 | 3.6723 | -2.86% |
| 2004-09-17 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.800 | 360,000 | 3,156,300 | 8.7675 | 3.772 | 3.750 | 3.772 | 3.750 | 3.793 | 835,144 | 3.7793 | 0.00% |
| 2004-09-16 | 0 | 8.750 | 8.750 | 8.800 | 8.750 | 8.800 | 154,000 | 1,351,700 | 8.7773 | 3.772 | 3.772 | 3.793 | 3.772 | 3.793 | 357,256 | 3.7836 | 0.00% |
| 2004-09-15 | 0 | 8.750 | 8.700 | 8.750 | 8.750 | 8.750 | 218,000 | 1,907,500 | 8.7500 | 3.772 | 3.750 | 3.772 | 3.772 | 3.772 | 505,726 | 3.7718 | 0.00% |
| 2004-09-14 | 0 | 8.750 | 8.700 | 8.750 | 8.700 | 8.850 | 304,000 | 2,663,500 | 8.7615 | 3.772 | 3.750 | 3.772 | 3.750 | 3.815 | 705,233 | 3.7768 | 0.52% |
| 2004-09-13 | 0 | 8.950 | 8.900 | 8.950 | 8.900 | 9.000 | 482,000 | 4,316,900 | 8.9562 | 3.752 | 3.731 | 3.752 | 3.731 | 3.773 | 1,149,702 | 3.7548 | 0.00% |
| 2004-09-10 | 0 | 8.950 | 8.900 | 8.950 | 8.850 | 9.000 | 892,000 | 7,934,800 | 8.8955 | 3.752 | 3.731 | 3.752 | 3.710 | 3.773 | 2,127,664 | 3.7293 | 1.70% |
| 2004-09-09 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.900 | 1,542,000 | 13,619,100 | 8.8321 | 3.689 | 3.689 | 3.731 | 3.668 | 3.731 | 3,678,091 | 3.7028 | 0.57% |
| 2004-09-08 | 0 | 8.750 | 8.750 | 8.850 | 8.750 | 8.850 | 484,000 | 4,259,800 | 8.8012 | 3.668 | 3.668 | 3.710 | 3.668 | 3.710 | 1,154,472 | 3.6898 | -0.57% |
| 2004-09-07 | 0 | 8.800 | 8.800 | 8.900 | 8.750 | 8.850 | 1,440,000 | 12,680,600 | 8.8060 | 3.689 | 3.689 | 3.731 | 3.668 | 3.710 | 3,434,793 | 3.6918 | 0.00% |
| 2004-09-06 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.850 | 590,000 | 5,217,100 | 8.8425 | 3.689 | 3.689 | 3.710 | 3.689 | 3.710 | 1,407,311 | 3.7071 | -0.56% |
| 2004-09-03 | 0 | 8.850 | 8.800 | 8.850 | 8.800 | 8.900 | 346,773 | 3,065,980 | 8.8415 | 3.710 | 3.689 | 3.710 | 3.689 | 3.731 | 827,148 | 3.7067 | -0.56% |
| 2004-09-02 | 0 | 8.900 | 8.850 | 8.900 | 8.800 | 9.100 | 908,400 | 8,092,280 | 8.9083 | 3.731 | 3.710 | 3.731 | 3.689 | 3.815 | 2,166,782 | 3.7347 | -1.66% |
| 2004-09-01 | 0 | 9.050 | 9.050 | 9.100 | 9.000 | 9.100 | 676,000 | 6,119,800 | 9.0530 | 3.794 | 3.794 | 3.815 | 3.773 | 3.815 | 1,612,445 | 3.7954 | 1.69% |
| 2004-08-31 | 0 | 8.900 | 8.900 | 9.050 | 8.800 | 9.000 | 280,000 | 2,489,900 | 8.8925 | 3.731 | 3.731 | 3.794 | 3.689 | 3.773 | 667,877 | 3.7281 | -1.66% |
| 2004-08-30 | 0 | 9.050 | 9.000 | 9.100 | 9.000 | 9.150 | 178,800 | 1,618,460 | 9.0518 | 3.794 | 3.773 | 3.815 | 3.773 | 3.836 | 426,487 | 3.7949 | -1.09% |
| 2004-08-27 | 0 | 9.150 | 9.100 | 9.150 | 9.000 | 9.150 | 78,000 | 711,900 | 9.1269 | 3.836 | 3.815 | 3.836 | 3.773 | 3.836 | 186,051 | 3.8264 | -0.54% |
| 2004-08-26 | 0 | 9.200 | 9.150 | 9.200 | 8.850 | 9.400 | 1,044,000 | 9,607,700 | 9.2028 | 3.857 | 3.836 | 3.857 | 3.710 | 3.941 | 2,490,225 | 3.8582 | 4.55% |
| 2004-08-25 | 0 | 8.800 | 8.800 | 8.850 | 8.800 | 8.900 | 338,000 | 2,983,900 | 8.8281 | 3.689 | 3.689 | 3.710 | 3.689 | 3.731 | 806,222 | 3.7011 | 0.00% |
| 2004-08-24 | 0 | 8.800 | 8.750 | 8.800 | 8.800 | 8.800 | 30,000 | 264,000 | 8.8000 | 3.689 | 3.668 | 3.689 | 3.689 | 3.689 | 71,558 | 3.6893 | 0.00% |
| 2004-08-23 | 0 | 8.800 | 8.750 | 8.800 | 8.700 | 8.800 | 88,000 | 772,620 | 8.7798 | 3.689 | 3.668 | 3.689 | 3.647 | 3.689 | 209,904 | 3.6808 | 0.00% |
| 2004-08-20 | 0 | 8.800 | 8.750 | 8.800 | 8.750 | 8.850 | 342,000 | 3,011,000 | 8.8041 | 3.689 | 3.668 | 3.689 | 3.668 | 3.710 | 815,763 | 3.6910 | -0.56% |
| 2004-08-19 | 0 | 8.850 | 8.800 | 8.900 | 8.850 | 9.000 | 138,000 | 1,226,300 | 8.8862 | 3.710 | 3.689 | 3.731 | 3.710 | 3.773 | 329,168 | 3.7255 | -0.56% |
| 2004-08-18 | 0 | 8.900 | 8.800 | 8.900 | 8.800 | 8.900 | 108,000 | 959,900 | 8.8880 | 3.731 | 3.689 | 3.731 | 3.689 | 3.731 | 257,610 | 3.7262 | 1.71% |
| 2004-08-17 | 0 | 8.750 | 8.750 | 8.800 | 8.650 | 8.800 | 482,200 | 4,214,200 | 8.7395 | 3.668 | 3.668 | 3.689 | 3.626 | 3.689 | 1,150,179 | 3.6640 | 0.57% |
| 2004-08-16 | 0 | 8.700 | 8.700 | 8.800 | 8.650 | 8.750 | 200,000 | 1,740,800 | 8.7040 | 3.647 | 3.647 | 3.689 | 3.626 | 3.668 | 477,055 | 3.6491 | -1.14% |
| 2004-08-13 | 0 | 8.800 | 8.800 | 8.900 | 8.700 | 8.900 | 210,000 | 1,851,900 | 8.8186 | 3.689 | 3.689 | 3.731 | 3.647 | 3.731 | 500,907 | 3.6971 | -1.12% |
| 2004-08-12 | 0 | 8.900 | 8.850 | 8.900 | 8.850 | 9.150 | 762,000 | 6,839,000 | 8.9751 | 3.731 | 3.710 | 3.731 | 3.710 | 3.836 | 1,817,578 | 3.7627 | 0.56% |
| 2004-08-11 | 0 | 8.850 | 8.850 | 8.900 | 8.550 | 8.900 | 644,000 | 5,670,000 | 8.8043 | 3.710 | 3.710 | 3.731 | 3.584 | 3.731 | 1,536,116 | 3.6911 | 4.12% |
| 2004-08-10 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.500 | 276,000 | 2,343,700 | 8.4917 | 3.564 | 3.564 | 3.584 | 3.543 | 3.564 | 658,335 | 3.5600 | 0.00% |
| 2004-08-09 | 0 | 8.500 | 8.500 | 8.550 | 8.450 | 8.550 | 84,000 | 713,300 | 8.4917 | 3.564 | 3.564 | 3.584 | 3.543 | 3.584 | 200,363 | 3.5600 | 0.00% |
| 2004-08-06 | 0 | 8.500 | 8.500 | 8.550 | 8.500 | 8.600 | 18,000 | 153,200 | 8.5111 | 3.564 | 3.564 | 3.584 | 3.564 | 3.605 | 42,935 | 3.5682 | -1.16% |
| 2004-08-05 | 0 | 8.600 | 8.550 | 8.600 | 8.450 | 8.650 | 212,000 | 1,817,700 | 8.5741 | 3.605 | 3.584 | 3.605 | 3.543 | 3.626 | 505,678 | 3.5946 | 1.78% |
| 2004-08-04 | 0 | 8.450 | 8.450 | 8.500 | 8.300 | 8.450 | 180,823 | 1,512,272 | 8.3633 | 3.543 | 3.543 | 3.564 | 3.480 | 3.543 | 431,312 | 3.5062 | 0.00% |
| 2004-08-03 | 0 | 8.450 | 8.350 | 8.450 | 8.350 | 8.450 | 132,000 | 1,109,300 | 8.4038 | 3.543 | 3.501 | 3.543 | 3.501 | 3.543 | 314,856 | 3.5232 | 0.60% |
| 2004-08-02 | 0 | 8.400 | 8.350 | 8.450 | 8.350 | 8.400 | 110,000 | 923,700 | 8.3973 | 3.522 | 3.501 | 3.543 | 3.501 | 3.522 | 262,380 | 3.5205 | -0.59% |
| 2004-07-30 | 0 | 8.450 | 8.450 | 8.500 | 8.400 | 8.650 | 478,600 | 4,101,540 | 8.5699 | 3.543 | 3.543 | 3.564 | 3.522 | 3.626 | 1,141,592 | 3.5928 | -2.31% |
| 2004-07-29 | 0 | 8.650 | 8.600 | 8.700 | 8.100 | 8.750 | 1,418,000 | 11,941,136 | 8.4211 | 3.626 | 3.605 | 3.647 | 3.396 | 3.668 | 3,382,317 | 3.5305 | 4.85% |
| 2004-07-28 | 0 | 8.250 | 8.200 | 8.300 | 8.100 | 8.250 | 908,000 | 7,434,650 | 8.1879 | 3.459 | 3.438 | 3.480 | 3.396 | 3.459 | 2,165,828 | 3.4327 | 1.85% |
| 2004-07-27 | 0 | 8.100 | 8.100 | 8.150 | 8.100 | 8.200 | 190,400 | 1,546,880 | 8.1244 | 3.396 | 3.396 | 3.417 | 3.396 | 3.438 | 454,156 | 3.4061 | -1.22% |
| 2004-07-26 | 0 | 8.200 | 8.200 | 8.250 | 8.200 | 8.200 | 142,000 | 1,164,400 | 8.2000 | 3.438 | 3.438 | 3.459 | 3.438 | 3.438 | 338,709 | 3.4378 | 0.00% |
| 2004-07-23 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.250 | 284,000 | 2,322,200 | 8.1768 | 3.438 | 3.417 | 3.438 | 3.396 | 3.459 | 677,418 | 3.4280 | -0.61% |
| 2004-07-22 | 0 | 8.250 | 8.250 | 8.300 | 8.000 | 8.300 | 1,787,400 | 14,714,880 | 8.2326 | 3.459 | 3.459 | 3.480 | 3.354 | 3.480 | 4,263,437 | 3.4514 | 3.13% |
| 2004-07-21 | 0 | 8.000 | 8.000 | 8.050 | 7.900 | 8.100 | 708,000 | 5,668,700 | 8.0066 | 3.354 | 3.354 | 3.375 | 3.312 | 3.396 | 1,688,773 | 3.3567 | 0.00% |
| 2004-07-20 | 0 | 8.000 | 7.950 | 8.000 | 7.800 | 8.000 | 958,000 | 7,556,400 | 7.8877 | 3.354 | 3.333 | 3.354 | 3.270 | 3.354 | 2,285,092 | 3.3068 | 1.91% |
| 2004-07-19 | 0 | 7.850 | 7.800 | 7.850 | 7.800 | 7.850 | 1,346,000 | 10,493,400 | 7.7960 | 3.291 | 3.270 | 3.291 | 3.270 | 3.291 | 3,210,578 | 3.2684 | 0.64% |
| 2004-07-16 | 0 | 7.800 | 7.700 | 7.850 | 7.600 | 7.850 | 676,000 | 5,282,442 | 7.8143 | 3.270 | 3.228 | 3.291 | 3.186 | 3.291 | 1,612,445 | 3.2760 | 0.65% |
| 2004-07-15 | 0 | 7.750 | 7.750 | 7.800 | 7.700 | 7.950 | 536,000 | 4,209,800 | 7.8541 | 3.249 | 3.249 | 3.270 | 3.228 | 3.333 | 1,278,506 | 3.2927 | -1.27% |
| 2004-07-14 | 0 | 7.850 | 7.800 | 7.850 | 7.450 | 7.900 | 3,529,500 | 27,120,725 | 7.6840 | 3.291 | 3.270 | 3.291 | 3.123 | 3.312 | 8,418,822 | 3.2214 | 6.08% |
| 2004-07-13 | 0 | 7.400 | 7.350 | 7.400 | 7.350 | 7.450 | 306,000 | 2,266,400 | 7.4065 | 3.102 | 3.081 | 3.102 | 3.081 | 3.123 | 729,894 | 3.1051 | -0.67% |
| 2004-07-12 | 0 | 7.450 | 7.400 | 7.450 | 7.400 | 7.450 | 160,000 | 1,185,100 | 7.4069 | 3.123 | 3.102 | 3.123 | 3.102 | 3.123 | 381,644 | 3.1053 | 1.36% |
| 2004-07-09 | 0 | 7.350 | 7.300 | 7.350 | 7.250 | 7.400 | 264,200 | 1,937,220 | 7.3324 | 3.081 | 3.060 | 3.081 | 3.039 | 3.102 | 630,189 | 3.0740 | 0.68% |
| 2004-07-08 | 0 | 7.300 | 7.250 | 7.300 | 7.300 | 7.450 | 470,000 | 3,469,500 | 7.3819 | 3.060 | 3.039 | 3.060 | 3.060 | 3.123 | 1,121,078 | 3.0948 | -1.35% |
| 2004-07-07 | 0 | 7.400 | 7.350 | 7.400 | 7.150 | 7.550 | 1,002,000 | 7,401,700 | 7.3869 | 3.102 | 3.081 | 3.102 | 2.998 | 3.165 | 2,390,044 | 3.0969 | -2.63% |
| 2004-07-06 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.700 | 226,000 | 1,732,200 | 7.6646 | 3.186 | 3.165 | 3.186 | 3.186 | 3.228 | 539,072 | 3.2133 | -0.65% |
| 2004-07-05 | 0 | 7.650 | 7.600 | 7.650 | 7.600 | 7.800 | 470,000 | 3,607,400 | 7.6753 | 3.207 | 3.186 | 3.207 | 3.186 | 3.270 | 1,121,078 | 3.2178 | -1.92% |
| 2004-07-02 | 0 | 7.800 | 7.700 | 7.800 | 7.600 | 7.800 | 1,060,000 | 8,207,500 | 7.7429 | 3.270 | 3.228 | 3.270 | 3.186 | 3.270 | 2,528,390 | 3.2461 | 1.96% |
| 2004-06-30 | 0 | 7.650 | 7.650 | 7.750 | 7.200 | 7.750 | 464,000 | 3,497,900 | 7.5386 | 3.207 | 3.207 | 3.249 | 3.019 | 3.249 | 1,106,767 | 3.1605 | 6.25% |
| 2004-06-29 | 0 | 7.200 | 7.200 | 7.300 | 7.200 | 7.300 | 72,000 | 523,900 | 7.2764 | 3.019 | 3.019 | 3.060 | 3.019 | 3.060 | 171,740 | 3.0505 | 0.00% |
| 2004-06-28 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.200 | 140,000 | 1,008,300 | 7.2021 | 3.019 | 3.019 | 3.039 | 3.019 | 3.019 | 333,938 | 3.0194 | 0.00% |
| 2004-06-25 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.250 | 52,000 | 374,800 | 7.2077 | 3.019 | 3.019 | 3.039 | 3.019 | 3.039 | 124,034 | 3.0217 | -0.69% |
| 2004-06-24 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.250 | 48,000 | 347,800 | 7.2458 | 3.039 | 3.019 | 3.039 | 3.019 | 3.039 | 114,493 | 3.0377 | -0.68% |
| 2004-06-23 | 0 | 7.300 | 7.150 | 7.300 | 7.200 | 7.300 | 162,000 | 1,174,000 | 7.2469 | 3.060 | 2.998 | 3.060 | 3.019 | 3.060 | 386,414 | 3.0382 | 1.39% |
| 2004-06-21 | 0 | 7.200 | 7.150 | 7.300 | 7.200 | 7.250 | 106,000 | 763,700 | 7.2047 | 3.019 | 2.998 | 3.060 | 3.019 | 3.039 | 252,839 | 3.0205 | -1.37% |
| 2004-06-18 | 0 | 7.300 | 7.250 | 7.300 | 7.200 | 7.300 | 221,000 | 1,594,900 | 7.2167 | 3.060 | 3.039 | 3.060 | 3.019 | 3.060 | 527,145 | 3.0255 | 0.00% |
| 2004-06-17 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.300 | 410,000 | 2,977,000 | 7.2610 | 3.060 | 3.060 | 3.081 | 3.039 | 3.060 | 977,962 | 3.0441 | 0.69% |
| 2004-06-16 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 116,000 | 841,700 | 7.2560 | 3.039 | 3.039 | 3.060 | 3.039 | 3.060 | 276,692 | 3.0420 | 0.00% |
| 2004-06-15 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.250 | 104,000 | 754,000 | 7.2500 | 3.039 | 3.019 | 3.039 | 3.039 | 3.039 | 248,068 | 3.0395 | -0.68% |
| 2004-06-14 | 0 | 7.300 | 7.250 | 7.350 | 7.250 | 7.400 | 800,000 | 5,849,000 | 7.3113 | 3.060 | 3.039 | 3.081 | 3.039 | 3.102 | 1,908,219 | 3.0652 | 0.69% |
| 2004-06-11 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.300 | 311,000 | 2,252,650 | 7.2432 | 3.039 | 3.019 | 3.039 | 3.019 | 3.060 | 741,820 | 3.0367 | 0.69% |
| 2004-06-10 | 0 | 7.200 | 7.150 | 7.300 | 7.150 | 7.250 | 223,000 | 1,620,500 | 7.2668 | 3.019 | 2.998 | 3.060 | 2.998 | 3.039 | 531,916 | 3.0465 | -0.69% |
| 2004-06-09 | 0 | 7.250 | 7.200 | 7.250 | 7.200 | 7.350 | 766,000 | 5,578,100 | 7.2821 | 3.039 | 3.019 | 3.039 | 3.019 | 3.081 | 1,827,119 | 3.0529 | -0.68% |
| 2004-06-08 | 0 | 7.300 | 7.250 | 7.300 | 7.250 | 7.400 | 132,000 | 963,500 | 7.2992 | 3.060 | 3.039 | 3.060 | 3.039 | 3.102 | 314,856 | 3.0601 | 1.39% |
| 2004-06-07 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.200 | 13,800 | 98,820 | 7.1609 | 3.019 | 3.019 | 3.039 | 3.019 | 3.019 | 32,917 | 3.0021 | 0.70% |
| 2004-06-04 | 0 | 7.150 | 7.150 | 7.250 | 7.150 | 7.200 | 64,000 | 459,100 | 7.1734 | 2.998 | 2.998 | 3.039 | 2.998 | 3.019 | 152,657 | 3.0074 | -0.69% |
| 2004-06-03 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.300 | 208,942 | 1,514,877 | 7.2502 | 3.019 | 3.019 | 3.039 | 3.019 | 3.060 | 498,384 | 3.0396 | 0.00% |
| 2004-06-02 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.200 | 294,000 | 2,113,500 | 7.1888 | 3.019 | 2.998 | 3.019 | 2.998 | 3.019 | 701,270 | 3.0138 | 0.00% |
| 2004-06-01 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.250 | 508,000 | 3,658,500 | 7.2018 | 3.019 | 2.998 | 3.019 | 2.998 | 3.039 | 1,211,719 | 3.0193 | -0.69% |
| 2004-05-31 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 10,000 | 72,600 | 7.2600 | 3.039 | 3.039 | 3.060 | 3.039 | 3.060 | 23,853 | 3.0437 | 0.69% |
| 2004-05-28 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.300 | 94,000 | 678,000 | 7.2128 | 3.019 | 2.998 | 3.019 | 2.977 | 3.060 | 224,216 | 3.0239 | 0.00% |
| 2004-05-27 | 0 | 7.200 | 7.200 | 7.250 | 7.050 | 7.250 | 890,000 | 6,420,300 | 7.2138 | 3.019 | 3.019 | 3.039 | 2.956 | 3.039 | 2,122,893 | 3.0243 | 4.35% |
| 2004-05-25 | 0 | 6.900 | 6.900 | 7.050 | 6.900 | 7.000 | 106,000 | 739,400 | 6.9755 | 2.893 | 2.893 | 2.956 | 2.893 | 2.935 | 252,839 | 2.9244 | -0.72% |
| 2004-05-24 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.050 | 500,000 | 3,470,400 | 6.9408 | 2.914 | 2.893 | 2.914 | 2.893 | 2.956 | 1,192,637 | 2.9099 | 0.72% |
| 2004-05-21 | 0 | 6.900 | 6.850 | 6.900 | 6.600 | 7.100 | 1,066,000 | 7,347,600 | 6.8927 | 2.893 | 2.872 | 2.893 | 2.767 | 2.977 | 2,542,701 | 2.8897 | 3.76% |
| 2004-05-20 | 0 | 6.650 | 6.650 | 6.750 | 6.450 | 6.750 | 596,000 | 3,954,100 | 6.6344 | 2.788 | 2.788 | 2.830 | 2.704 | 2.830 | 1,421,623 | 2.7814 | 3.10% |
| 2004-05-19 | 0 | 6.450 | 6.400 | 6.450 | 6.400 | 6.550 | 332,000 | 2,138,300 | 6.4407 | 2.704 | 2.683 | 2.704 | 2.683 | 2.746 | 791,911 | 2.7002 | 4.03% |
| 2004-05-18 | 0 | 6.200 | 6.200 | 6.250 | 5.850 | 6.250 | 1,006,000 | 6,076,500 | 6.0403 | 2.599 | 2.599 | 2.620 | 2.453 | 2.620 | 2,399,585 | 2.5323 | 3.33% |
| 2004-05-17 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.600 | 1,324,000 | 8,290,800 | 6.2619 | 2.515 | 2.515 | 2.557 | 2.515 | 2.767 | 3,158,102 | 2.6252 | -9.09% |
| 2004-05-14 | 0 | 6.600 | 6.600 | 6.650 | 6.600 | 6.700 | 140,000 | 929,800 | 6.6414 | 2.767 | 2.767 | 2.788 | 2.767 | 2.809 | 333,938 | 2.7843 | -0.75% |
| 2004-05-13 | 0 | 6.650 | 6.650 | 6.800 | 6.650 | 6.800 | 224,000 | 1,504,600 | 6.7170 | 2.788 | 2.788 | 2.851 | 2.788 | 2.851 | 534,301 | 2.8160 | -2.92% |
| 2004-05-12 | 0 | 6.850 | 6.800 | 6.900 | 6.800 | 6.900 | 144,000 | 987,900 | 6.8604 | 2.872 | 2.851 | 2.893 | 2.851 | 2.893 | 343,479 | 2.8762 | 1.48% |
| 2004-05-11 | 0 | 6.750 | 6.750 | 6.800 | 6.650 | 6.950 | 428,000 | 2,918,000 | 6.8178 | 2.830 | 2.830 | 2.851 | 2.788 | 2.914 | 1,020,897 | 2.8583 | 2.27% |
| 2004-05-10 | 0 | 6.600 | 6.550 | 6.650 | 6.600 | 7.000 | 1,544,000 | 10,543,800 | 6.8289 | 2.767 | 2.746 | 2.788 | 2.767 | 2.935 | 3,682,862 | 2.8629 | -5.71% |
| 2004-05-07 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.050 | 994,000 | 6,954,800 | 6.9968 | 2.935 | 2.935 | 2.956 | 2.914 | 2.956 | 2,370,962 | 2.9333 | -0.71% |
| 2004-05-06 | 0 | 7.050 | 7.050 | 7.100 | 7.050 | 7.250 | 1,215,000 | 8,670,950 | 7.1366 | 2.956 | 2.956 | 2.977 | 2.956 | 3.039 | 2,898,107 | 2.9919 | -2.76% |
| 2004-05-05 | 0 | 7.250 | 7.200 | 7.250 | 7.250 | 7.350 | 320,000 | 2,331,300 | 7.2853 | 3.039 | 3.019 | 3.039 | 3.039 | 3.081 | 763,287 | 3.0543 | 0.00% |
| 2004-05-04 | 0 | 7.250 | 7.200 | 7.250 | 7.100 | 7.250 | 1,082,000 | 7,796,200 | 7.2054 | 3.039 | 3.019 | 3.039 | 2.977 | 3.039 | 2,580,866 | 3.0208 | 0.69% |
| 2004-05-03 | 0 | 7.200 | 7.150 | 7.200 | 7.150 | 7.500 | 516,000 | 3,745,800 | 7.2593 | 3.019 | 2.998 | 3.019 | 2.998 | 3.144 | 1,230,801 | 3.0434 | -2.70% |
| 2004-04-30 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.750 | 280,000 | 2,076,700 | 7.4168 | 3.102 | 3.102 | 3.123 | 3.102 | 3.249 | 667,877 | 3.1094 | 0.68% |
| 2004-04-29 | 0 | 7.350 | 7.350 | 7.400 | 7.350 | 7.450 | 78,000 | 574,800 | 7.3692 | 3.081 | 3.081 | 3.102 | 3.081 | 3.123 | 186,051 | 3.0895 | -1.34% |
| 2004-04-28 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.550 | 178,000 | 1,332,900 | 7.4882 | 3.123 | 3.123 | 3.144 | 3.102 | 3.165 | 424,579 | 3.1393 | -0.67% |
| 2004-04-27 | 0 | 7.500 | 7.400 | 7.550 | 7.400 | 7.550 | 402,000 | 3,012,900 | 7.4948 | 3.144 | 3.102 | 3.165 | 3.102 | 3.165 | 958,880 | 3.1421 | 0.67% |
| 2004-04-26 | 0 | 7.450 | 7.450 | 7.500 | 7.450 | 7.550 | 184,000 | 1,376,400 | 7.4804 | 3.123 | 3.123 | 3.144 | 3.123 | 3.165 | 438,890 | 3.1361 | -1.32% |
| 2004-04-23 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.550 | 532,000 | 3,991,500 | 7.5028 | 3.165 | 3.144 | 3.165 | 3.144 | 3.165 | 1,268,965 | 3.1455 | 0.67% |
| 2004-04-22 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.600 | 178,000 | 1,345,100 | 7.5567 | 3.144 | 3.144 | 3.165 | 3.144 | 3.186 | 424,579 | 3.1681 | -0.66% |
| 2004-04-21 | 0 | 7.550 | 7.500 | 7.550 | 7.500 | 7.600 | 342,000 | 2,583,700 | 7.5547 | 3.165 | 3.144 | 3.165 | 3.144 | 3.186 | 815,763 | 3.1672 | 0.67% |
| 2004-04-20 | 0 | 7.500 | 7.500 | 7.550 | 7.500 | 7.550 | 48,000 | 361,400 | 7.5292 | 3.144 | 3.144 | 3.165 | 3.144 | 3.165 | 114,493 | 3.1565 | -0.66% |
| 2004-04-19 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 78,000 | 590,800 | 7.5744 | 3.165 | 3.165 | 3.186 | 3.165 | 3.186 | 186,051 | 3.1755 | 0.00% |
| 2004-04-16 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 256,000 | 1,933,600 | 7.5531 | 3.165 | 3.165 | 3.186 | 3.165 | 3.186 | 610,630 | 3.1666 | 0.00% |
| 2004-04-15 | 0 | 7.550 | 7.550 | 7.600 | 7.550 | 7.600 | 46,000 | 348,200 | 7.5696 | 3.165 | 3.165 | 3.186 | 3.165 | 3.186 | 109,723 | 3.1735 | -0.66% |
| 2004-04-14 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.700 | 1,140,000 | 8,631,100 | 7.5711 | 3.186 | 3.165 | 3.186 | 3.144 | 3.228 | 2,719,212 | 3.1741 | 0.00% |
| 2004-04-13 | 0 | 7.600 | 7.550 | 7.600 | 7.500 | 7.800 | 1,022,000 | 7,801,400 | 7.6335 | 3.186 | 3.165 | 3.186 | 3.144 | 3.270 | 2,437,749 | 3.2002 | -1.94% |
| 2004-04-08 | 0 | 7.750 | 7.750 | 7.800 | 7.750 | 7.800 | 876,000 | 6,795,988 | 7.7580 | 3.249 | 3.249 | 3.270 | 3.249 | 3.270 | 2,089,499 | 3.2524 | -0.64% |
| 2004-04-07 | 0 | 7.800 | 7.750 | 7.800 | 7.750 | 7.900 | 648,000 | 5,078,574 | 7.8373 | 3.270 | 3.249 | 3.270 | 3.249 | 3.312 | 1,545,657 | 3.2857 | -0.64% |
| 2004-04-06 | 0 | 7.850 | 7.750 | 7.800 | 7.800 | 7.950 | 176,871 | 1,390,081 | 7.8593 | 3.291 | 3.249 | 3.270 | 3.270 | 3.333 | 421,886 | 3.2949 | 0.64% |
| 2004-04-02 | 0 | 7.800 | 7.750 | 7.850 | 7.800 | 7.800 | 108,000 | 842,400 | 7.8000 | 3.270 | 3.249 | 3.291 | 3.270 | 3.270 | 257,610 | 3.2701 | -1.27% |
| 2004-04-01 | 0 | 7.900 | 7.800 | 7.900 | 7.800 | 7.900 | 14,000 | 110,400 | 7.8857 | 3.312 | 3.270 | 3.312 | 3.270 | 3.312 | 33,394 | 3.3060 | 0.00% |
| 2004-03-31 | 0 | 7.900 | 7.900 | 7.950 | 7.900 | 8.000 | 28,000 | 222,100 | 7.9321 | 3.312 | 3.312 | 3.333 | 3.312 | 3.354 | 66,788 | 3.3255 | -0.63% |
| 2004-03-30 | 0 | 7.950 | 7.900 | 7.950 | 7.900 | 7.950 | 52,000 | 411,400 | 7.9115 | 3.333 | 3.312 | 3.333 | 3.312 | 3.333 | 124,034 | 3.3168 | 1.92% |
| 2004-03-29 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.850 | 352,000 | 2,745,800 | 7.8006 | 3.270 | 3.270 | 3.291 | 3.249 | 3.291 | 839,616 | 3.2703 | 0.00% |
| 2004-03-26 | 0 | 7.800 | 7.750 | 7.800 | 7.800 | 7.850 | 144,000 | 1,125,800 | 7.8181 | 3.270 | 3.249 | 3.270 | 3.270 | 3.291 | 343,479 | 3.2776 | 0.00% |
| 2004-03-25 | 0 | 7.800 | 7.800 | 7.850 | 7.800 | 7.900 | 44,000 | 343,400 | 7.8045 | 3.270 | 3.270 | 3.291 | 3.270 | 3.312 | 104,952 | 3.2720 | 0.00% |
| 2004-03-24 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.900 | 42,000 | 327,800 | 7.8048 | 3.270 | 3.270 | 3.291 | 3.249 | 3.312 | 100,181 | 3.2721 | 1.30% |
| 2004-03-23 | 0 | 7.700 | 7.650 | 7.750 | 7.650 | 7.750 | 800,000 | 6,148,800 | 7.6860 | 3.228 | 3.207 | 3.249 | 3.207 | 3.249 | 1,908,219 | 3.2223 | -0.65% |
| 2004-03-22 | 0 | 7.750 | 7.700 | 7.750 | 7.700 | 7.800 | 720,000 | 5,580,700 | 7.7510 | 3.249 | 3.228 | 3.249 | 3.228 | 3.270 | 1,717,397 | 3.2495 | -0.64% |
| 2004-03-19 | 0 | 7.800 | 7.800 | 7.850 | 7.750 | 7.850 | 98,000 | 765,400 | 7.8102 | 3.270 | 3.270 | 3.291 | 3.249 | 3.291 | 233,757 | 3.2743 | 0.00% |
| 2004-03-18 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.900 | 228,000 | 1,787,800 | 7.8412 | 3.270 | 3.270 | 3.312 | 3.270 | 3.312 | 543,842 | 3.2874 | -1.89% |
| 2004-03-17 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.000 | 862,000 | 6,858,500 | 7.9565 | 3.333 | 3.333 | 3.354 | 3.312 | 3.354 | 2,056,106 | 3.3357 | 1.92% |
| 2004-03-16 | 0 | 7.800 | 7.800 | 7.900 | 7.800 | 7.900 | 128,000 | 1,004,000 | 7.8438 | 3.270 | 3.270 | 3.312 | 3.270 | 3.312 | 305,315 | 3.2884 | -1.89% |
| 2004-03-15 | 0 | 7.950 | 7.950 | 8.000 | 7.900 | 8.000 | 260,000 | 2,068,100 | 7.9542 | 3.333 | 3.333 | 3.354 | 3.312 | 3.354 | 620,171 | 3.3347 | 1.27% |
| 2004-03-12 | 0 | 7.850 | 7.800 | 7.850 | 7.750 | 7.850 | 316,000 | 2,475,000 | 7.8323 | 3.291 | 3.270 | 3.291 | 3.249 | 3.291 | 753,746 | 3.2836 | -1.88% |
| 2004-03-11 | 0 | 8.000 | 7.900 | 8.000 | 7.850 | 8.050 | 2,118,000 | 16,903,200 | 7.9807 | 3.354 | 3.312 | 3.354 | 3.291 | 3.375 | 5,052,009 | 3.3458 | -0.62% |
| 2004-03-10 | 0 | 8.050 | 8.050 | 8.150 | 8.050 | 8.150 | 414,000 | 3,341,200 | 8.0705 | 3.375 | 3.375 | 3.417 | 3.375 | 3.417 | 987,503 | 3.3835 | -1.23% |
| 2004-03-09 | 0 | 8.150 | 8.150 | 8.200 | 8.150 | 8.350 | 1,028,000 | 8,437,300 | 8.2075 | 3.417 | 3.417 | 3.438 | 3.417 | 3.501 | 2,452,061 | 3.4409 | 0.00% |
| 2004-03-08 | 0 | 8.150 | 8.150 | 8.300 | 8.150 | 8.300 | 858,000 | 7,010,600 | 8.1709 | 3.417 | 3.417 | 3.480 | 3.417 | 3.480 | 2,046,564 | 3.4255 | -0.61% |
| 2004-03-05 | 0 | 8.200 | 8.150 | 8.250 | 8.100 | 8.400 | 670,000 | 5,508,200 | 8.2212 | 3.438 | 3.417 | 3.459 | 3.396 | 3.522 | 1,598,133 | 3.4466 | 2.50% |
| 2004-03-04 | 0 | 8.000 | 8.000 | 8.050 | 8.000 | 8.250 | 1,668,000 | 13,427,900 | 8.0503 | 3.354 | 3.354 | 3.375 | 3.354 | 3.459 | 3,978,636 | 3.3750 | -2.44% |
| 2004-03-03 | 0 | 8.200 | 8.150 | 8.200 | 8.100 | 8.300 | 482,000 | 3,938,700 | 8.1716 | 3.438 | 3.417 | 3.438 | 3.396 | 3.480 | 1,149,702 | 3.4258 | -2.38% |
| 2004-03-02 | 0 | 8.400 | 8.400 | 8.450 | 7.800 | 8.500 | 1,876,600 | 15,404,830 | 8.2089 | 3.522 | 3.522 | 3.543 | 3.270 | 3.564 | 4,476,204 | 3.4415 | 6.33% |
| 2004-03-01 | 0 | 7.900 | 7.800 | 7.900 | 7.700 | 7.900 | 522,000 | 4,066,900 | 7.7910 | 3.312 | 3.270 | 3.312 | 3.228 | 3.312 | 1,245,113 | 3.2663 | 4.64% |
| 2004-02-27 | 0 | 7.550 | 7.500 | 7.550 | 7.450 | 7.600 | 986,000 | 7,412,500 | 7.5177 | 3.165 | 3.144 | 3.165 | 3.123 | 3.186 | 2,351,879 | 3.1517 | 0.67% |
| 2004-02-26 | 0 | 7.500 | 7.500 | 7.550 | 7.400 | 7.550 | 642,000 | 4,831,750 | 7.5261 | 3.144 | 3.144 | 3.165 | 3.102 | 3.165 | 1,531,345 | 3.1552 | 0.67% |
| 2004-02-25 | 0 | 7.450 | 7.450 | 7.500 | 7.400 | 7.600 | 702,000 | 5,263,201 | 7.4974 | 3.123 | 3.123 | 3.144 | 3.102 | 3.186 | 1,674,462 | 3.1432 | -1.97% |
| 2004-02-24 | 0 | 7.600 | 7.550 | 7.600 | 7.600 | 7.750 | 276,000 | 2,117,864 | 7.6734 | 3.186 | 3.165 | 3.186 | 3.186 | 3.249 | 658,335 | 3.2170 | -1.94% |
| 2004-02-23 | 0 | 7.750 | 7.700 | 7.750 | 7.650 | 7.900 | 502,000 | 3,895,180 | 7.7593 | 3.249 | 3.228 | 3.249 | 3.207 | 3.312 | 1,197,407 | 3.2530 | -2.52% |
| 2004-02-20 | 0 | 7.950 | 7.900 | 7.950 | 7.450 | 8.100 | 3,169,000 | 25,108,500 | 7.9232 | 3.333 | 3.312 | 3.333 | 3.123 | 3.396 | 7,558,931 | 3.3217 | 6.71% |
| 2004-02-19 | 0 | 7.450 | 7.400 | 7.450 | 7.300 | 7.450 | 532,000 | 3,921,500 | 7.3712 | 3.123 | 3.102 | 3.123 | 3.060 | 3.123 | 1,268,965 | 3.0903 | 2.76% |
| 2004-02-18 | 0 | 7.250 | 7.300 | 7.350 | 7.250 | 7.350 | 368,000 | 2,691,400 | 7.3136 | 3.039 | 3.060 | 3.081 | 3.039 | 3.081 | 877,781 | 3.0661 | 0.69% |
| 2004-02-17 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.350 | 1,216,000 | 8,837,200 | 7.2674 | 3.019 | 3.019 | 3.039 | 3.019 | 3.081 | 2,900,492 | 3.0468 | -2.04% |
| 2004-02-16 | 0 | 7.350 | 7.350 | 7.400 | 7.250 | 7.400 | 456,000 | 3,355,600 | 7.3588 | 3.081 | 3.081 | 3.102 | 3.039 | 3.102 | 1,087,685 | 3.0851 | 1.38% |
| 2004-02-13 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.300 | 282,000 | 2,048,360 | 7.2637 | 3.039 | 3.039 | 3.060 | 3.019 | 3.060 | 672,647 | 3.0452 | -1.36% |
| 2004-02-12 | 0 | 7.350 | 7.300 | 7.350 | 7.300 | 7.400 | 614,000 | 4,518,200 | 7.3586 | 3.081 | 3.060 | 3.081 | 3.060 | 3.102 | 1,464,558 | 3.0850 | 0.68% |
| 2004-02-11 | 0 | 7.300 | 7.300 | 7.350 | 7.250 | 7.450 | 1,122,000 | 8,245,100 | 7.3486 | 3.060 | 3.060 | 3.081 | 3.039 | 3.123 | 2,676,277 | 3.0808 | -0.68% |
| 2004-02-10 | 0 | 7.350 | 7.300 | 7.350 | 7.000 | 7.450 | 5,220,000 | 38,240,400 | 7.3257 | 3.081 | 3.060 | 3.081 | 2.935 | 3.123 | 12,451,126 | 3.0712 | 5.76% |
| 2004-02-09 | 0 | 6.950 | 6.950 | 7.000 | 6.850 | 7.000 | 970,000 | 6,757,500 | 6.9665 | 2.914 | 2.914 | 2.935 | 2.872 | 2.935 | 2,313,715 | 2.9206 | 2.21% |
| 2004-02-06 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.850 | 2,256,000 | 15,348,100 | 6.8032 | 2.851 | 2.851 | 2.893 | 2.851 | 2.872 | 5,381,176 | 2.8522 | 0.74% |
| 2004-02-05 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.850 | 1,046,000 | 7,118,600 | 6.8055 | 2.830 | 2.830 | 2.851 | 2.830 | 2.872 | 2,494,996 | 2.8532 | -1.46% |
| 2004-02-04 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.850 | 613,011 | 4,175,475 | 6.8114 | 2.872 | 2.851 | 2.872 | 2.851 | 2.872 | 1,462,199 | 2.8556 | 0.00% |
| 2004-02-03 | 0 | 6.850 | 6.800 | 6.850 | 6.800 | 6.850 | 166,000 | 1,133,900 | 6.8307 | 2.872 | 2.851 | 2.872 | 2.851 | 2.872 | 395,955 | 2.8637 | 1.48% |
| 2004-02-02 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 848,000 | 5,736,100 | 6.7643 | 2.830 | 2.830 | 2.851 | 2.809 | 2.851 | 2,022,712 | 2.8358 | 0.00% |
| 2004-01-30 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.800 | 1,284,000 | 8,708,700 | 6.7825 | 2.830 | 2.830 | 2.851 | 2.830 | 2.851 | 3,062,691 | 2.8435 | -0.74% |
| 2004-01-29 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.850 | 1,302,000 | 8,845,300 | 6.7936 | 2.851 | 2.830 | 2.851 | 2.830 | 2.872 | 3,105,626 | 2.8482 | -0.73% |
| 2004-01-28 | 0 | 6.850 | 6.850 | 6.900 | 6.850 | 7.100 | 2,086,000 | 14,500,700 | 6.9514 | 2.872 | 2.872 | 2.893 | 2.872 | 2.977 | 4,975,680 | 2.9143 | -4.86% |
| 2004-01-27 | 0 | 7.200 | 7.200 | 7.250 | 7.200 | 7.300 | 410,000 | 2,973,700 | 7.2529 | 3.019 | 3.019 | 3.039 | 3.019 | 3.060 | 977,962 | 3.0407 | -0.69% |
| 2004-01-26 | 0 | 7.250 | 7.250 | 7.300 | 7.250 | 7.300 | 874,000 | 6,354,200 | 7.2703 | 3.039 | 3.039 | 3.060 | 3.039 | 3.060 | 2,084,729 | 3.0480 | 0.00% |
| 2004-01-21 | 0 | 7.250 | 7.200 | 7.250 | 7.150 | 7.250 | 470,000 | 3,394,700 | 7.2228 | 3.039 | 3.019 | 3.039 | 2.998 | 3.039 | 1,121,078 | 3.0281 | 1.40% |
| 2004-01-20 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.200 | 284,000 | 2,033,100 | 7.1588 | 2.998 | 2.977 | 2.998 | 2.977 | 3.019 | 677,418 | 3.0013 | 0.70% |
| 2004-01-19 | 0 | 7.100 | 7.100 | 7.150 | 7.100 | 7.200 | 1,680,000 | 12,212,692 | 7.2695 | 2.977 | 2.977 | 2.998 | 2.977 | 3.019 | 4,007,259 | 3.0476 | -2.74% |
| 2004-01-16 | 0 | 7.300 | 7.200 | 7.300 | 7.200 | 7.350 | 2,214,199 | 16,088,593 | 7.2661 | 3.060 | 3.019 | 3.060 | 3.019 | 3.081 | 5,281,470 | 3.0462 | 2.10% |
| 2004-01-15 | 0 | 7.150 | 7.100 | 7.150 | 7.000 | 7.150 | 1,442,000 | 10,225,100 | 7.0909 | 2.998 | 2.977 | 2.998 | 2.935 | 2.998 | 3,439,564 | 2.9728 | 2.14% |
| 2004-01-14 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.000 | 1,110,000 | 7,737,000 | 6.9703 | 2.935 | 2.914 | 2.935 | 2.893 | 2.935 | 2,647,653 | 2.9222 | 1.45% |
| 2004-01-13 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.950 | 952,000 | 6,538,100 | 6.8678 | 2.893 | 2.893 | 2.914 | 2.851 | 2.914 | 2,270,780 | 2.8792 | 1.47% |
| 2004-01-12 | 0 | 6.800 | 6.750 | 6.800 | 6.700 | 6.800 | 556,000 | 3,752,600 | 6.7493 | 2.851 | 2.830 | 2.851 | 2.809 | 2.851 | 1,326,212 | 2.8296 | 0.74% |
| 2004-01-09 | 0 | 6.750 | 6.700 | 6.750 | 6.750 | 6.800 | 441,000 | 2,980,000 | 6.7574 | 2.830 | 2.809 | 2.830 | 2.830 | 2.851 | 1,051,906 | 2.8330 | 0.00% |
| 2004-01-08 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.800 | 617,000 | 4,167,750 | 6.7549 | 2.830 | 2.809 | 2.830 | 2.809 | 2.851 | 1,471,714 | 2.8319 | 0.00% |
| 2004-01-07 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.900 | 664,000 | 4,520,400 | 6.8078 | 2.830 | 2.830 | 2.851 | 2.830 | 2.893 | 1,583,821 | 2.8541 | -1.46% |
| 2004-01-06 | 0 | 6.850 | 6.800 | 6.850 | 6.850 | 6.900 | 716,000 | 4,920,000 | 6.8715 | 2.872 | 2.851 | 2.872 | 2.872 | 2.893 | 1,707,856 | 2.8808 | -0.72% |
| 2004-01-05 | 0 | 6.900 | 6.850 | 6.900 | 6.900 | 7.000 | 416,000 | 2,873,600 | 6.9077 | 2.893 | 2.872 | 2.893 | 2.893 | 2.935 | 992,274 | 2.8960 | -0.72% |
| 2004-01-02 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 386,000 | 2,673,700 | 6.9267 | 2.914 | 2.893 | 2.914 | 2.893 | 2.935 | 920,715 | 2.9039 | 0.00% |
| 2003-12-31 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 572,000 | 3,976,400 | 6.9517 | 2.914 | 2.893 | 2.914 | 2.893 | 2.935 | 1,364,376 | 2.9144 | 0.00% |
| 2003-12-30 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.000 | 808,000 | 5,626,200 | 6.9631 | 2.914 | 2.893 | 2.914 | 2.893 | 2.935 | 1,927,301 | 2.9192 | 1.14% |
| 2003-12-29 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 378,000 | 2,660,700 | 7.0389 | 2.881 | 2.881 | 2.902 | 2.881 | 2.922 | 918,427 | 2.8970 | -0.71% |
| 2003-12-24 | 0 | 7.050 | 7.050 | 7.100 | 7.000 | 7.050 | 224,000 | 1,576,800 | 7.0393 | 2.902 | 2.902 | 2.922 | 2.881 | 2.902 | 544,253 | 2.8972 | 0.00% |
| 2003-12-23 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.100 | 376,000 | 2,650,800 | 7.0500 | 2.902 | 2.881 | 2.902 | 2.881 | 2.922 | 913,568 | 2.9016 | 0.71% |
| 2003-12-22 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 197,700 | 1,390,160 | 7.0317 | 2.881 | 2.881 | 2.902 | 2.881 | 2.902 | 480,352 | 2.8940 | -0.71% |
| 2003-12-19 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.050 | 683,921 | 4,800,252 | 7.0187 | 2.902 | 2.881 | 2.902 | 2.881 | 2.902 | 1,661,724 | 2.8887 | 0.71% |
| 2003-12-18 | 0 | 7.000 | 7.000 | 7.050 | 6.900 | 7.050 | 826,000 | 5,774,600 | 6.9910 | 2.881 | 2.881 | 2.902 | 2.840 | 2.902 | 2,006,934 | 2.8773 | -0.71% |
| 2003-12-17 | 0 | 7.050 | 7.000 | 7.050 | 6.750 | 7.050 | 2,559,000 | 17,856,850 | 6.9781 | 2.902 | 2.881 | 2.902 | 2.778 | 2.902 | 6,217,608 | 2.8720 | 3.68% |
| 2003-12-16 | 0 | 6.800 | 6.800 | 6.900 | 6.800 | 6.900 | 339,600 | 2,316,560 | 6.8214 | 2.799 | 2.799 | 2.840 | 2.799 | 2.840 | 825,127 | 2.8075 | -1.45% |
| 2003-12-15 | 0 | 6.900 | 6.900 | 6.950 | 6.800 | 6.950 | 1,440,000 | 9,914,500 | 6.8851 | 2.840 | 2.840 | 2.860 | 2.799 | 2.860 | 3,498,771 | 2.8337 | 0.73% |
| 2003-12-12 | 0 | 6.850 | 6.800 | 6.900 | 6.850 | 6.950 | 536,000 | 3,695,300 | 6.8942 | 2.819 | 2.799 | 2.840 | 2.819 | 2.860 | 1,302,320 | 2.8375 | -0.72% |
| 2003-12-11 | 0 | 6.900 | 6.850 | 6.900 | 6.800 | 6.900 | 539,000 | 3,699,700 | 6.8640 | 2.840 | 2.819 | 2.840 | 2.799 | 2.840 | 1,309,609 | 2.8250 | 2.99% |
| 2003-12-10 | 0 | 6.700 | 6.700 | 6.800 | 6.650 | 6.800 | 1,692,001 | 11,411,457 | 6.7444 | 2.758 | 2.758 | 2.799 | 2.737 | 2.799 | 4,111,058 | 2.7758 | 0.00% |
| 2003-12-09 | 0 | 6.700 | 6.700 | 6.750 | 6.700 | 6.850 | 1,220,000 | 8,249,500 | 6.7619 | 2.758 | 2.758 | 2.778 | 2.758 | 2.819 | 2,964,237 | 2.7830 | -1.47% |
| 2003-12-08 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 6.850 | 428,000 | 2,911,600 | 6.8028 | 2.799 | 2.799 | 2.819 | 2.799 | 2.819 | 1,039,912 | 2.7999 | 0.00% |
| 2003-12-05 | 0 | 6.800 | 6.800 | 6.850 | 6.700 | 6.850 | 1,094,000 | 7,396,700 | 6.7612 | 2.799 | 2.799 | 2.819 | 2.758 | 2.819 | 2,658,094 | 2.7827 | 0.74% |
| 2003-12-04 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 7.000 | 780,000 | 5,354,400 | 6.8646 | 2.778 | 2.778 | 2.799 | 2.778 | 2.881 | 1,895,168 | 2.8253 | -2.17% |
| 2003-12-03 | 0 | 6.900 | 6.900 | 6.950 | 6.900 | 7.050 | 164,989 | 1,149,874 | 6.9694 | 2.840 | 2.840 | 2.860 | 2.840 | 2.902 | 400,874 | 2.8684 | -0.72% |
| 2003-12-02 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.050 | 710,000 | 4,967,100 | 6.9959 | 2.860 | 2.860 | 2.881 | 2.860 | 2.902 | 1,725,088 | 2.8793 | 0.72% |
| 2003-12-01 | 0 | 6.900 | 6.850 | 6.900 | 6.750 | 6.900 | 308,000 | 2,112,000 | 6.8571 | 2.840 | 2.819 | 2.840 | 2.778 | 2.840 | 748,348 | 2.8222 | 2.22% |
| 2003-11-28 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 379,000 | 2,555,700 | 6.7433 | 2.778 | 2.778 | 2.799 | 2.758 | 2.799 | 920,857 | 2.7753 | 0.75% |
| 2003-11-27 | 0 | 6.700 | 6.650 | 6.750 | 6.700 | 6.750 | 332,000 | 2,234,400 | 6.7301 | 2.758 | 2.737 | 2.778 | 2.758 | 2.778 | 806,661 | 2.7699 | -1.47% |
| 2003-11-26 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 344,000 | 2,335,600 | 6.7895 | 2.799 | 2.778 | 2.799 | 2.778 | 2.799 | 835,818 | 2.7944 | 0.00% |
| 2003-11-25 | 0 | 6.800 | 6.750 | 6.800 | 6.750 | 6.800 | 156,000 | 1,054,300 | 6.7583 | 2.799 | 2.778 | 2.799 | 2.778 | 2.799 | 379,034 | 2.7815 | 0.74% |
| 2003-11-24 | 0 | 6.750 | 6.750 | 6.800 | 6.700 | 6.800 | 106,000 | 713,800 | 6.7340 | 2.778 | 2.778 | 2.799 | 2.758 | 2.799 | 257,548 | 2.7715 | 0.00% |
| 2003-11-21 | 0 | 6.750 | 6.750 | 6.800 | 6.650 | 6.750 | 368,000 | 2,474,400 | 6.7239 | 2.778 | 2.778 | 2.799 | 2.737 | 2.778 | 894,130 | 2.7674 | 0.75% |
| 2003-11-20 | 0 | 6.700 | 6.650 | 6.700 | 6.700 | 6.700 | 282,000 | 1,889,400 | 6.7000 | 2.758 | 2.737 | 2.758 | 2.758 | 2.758 | 685,176 | 2.7575 | 0.00% |
| 2003-11-19 | 0 | 6.700 | 6.650 | 6.700 | 6.600 | 6.700 | 584,000 | 3,891,400 | 6.6634 | 2.758 | 2.737 | 2.758 | 2.716 | 2.758 | 1,418,946 | 2.7425 | 0.75% |
| 2003-11-18 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.700 | 716,000 | 4,766,400 | 6.6570 | 2.737 | 2.737 | 2.758 | 2.737 | 2.758 | 1,739,667 | 2.7398 | -0.75% |
| 2003-11-17 | 0 | 6.700 | 6.700 | 6.750 | 6.650 | 6.800 | 750,000 | 5,053,488 | 6.7380 | 2.758 | 2.758 | 2.778 | 2.737 | 2.799 | 1,822,277 | 2.7732 | -1.47% |
| 2003-11-14 | 0 | 6.800 | 6.750 | 6.800 | 6.650 | 6.850 | 1,192,000 | 8,096,400 | 6.7923 | 2.799 | 2.778 | 2.799 | 2.737 | 2.819 | 2,896,205 | 2.7955 | 3.03% |
| 2003-11-13 | 0 | 6.600 | 6.600 | 6.650 | 6.550 | 6.800 | 1,656,000 | 11,001,500 | 6.6434 | 2.716 | 2.716 | 2.737 | 2.696 | 2.799 | 4,023,587 | 2.7343 | -0.75% |
| 2003-11-12 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 1,302,000 | 8,710,300 | 6.6899 | 2.737 | 2.737 | 2.758 | 2.737 | 2.778 | 3,163,472 | 2.7534 | -1.48% |
| 2003-11-11 | 0 | 6.750 | 6.750 | 6.800 | 6.750 | 6.900 | 1,152,000 | 7,824,900 | 6.7924 | 2.778 | 2.778 | 2.799 | 2.778 | 2.840 | 2,799,017 | 2.7956 | -2.88% |
| 2003-11-10 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 6.950 | 372,000 | 2,572,000 | 6.9140 | 2.860 | 2.840 | 2.860 | 2.840 | 2.860 | 903,849 | 2.8456 | -0.71% |
| 2003-11-07 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 646,000 | 4,544,300 | 7.0345 | 2.881 | 2.881 | 2.902 | 2.881 | 2.922 | 1,569,588 | 2.8952 | 1.45% |
| 2003-11-06 | 0 | 6.900 | 6.850 | 6.900 | 6.850 | 7.000 | 720,000 | 4,978,700 | 6.9149 | 2.840 | 2.819 | 2.840 | 2.819 | 2.881 | 1,749,386 | 2.8460 | -0.72% |
| 2003-11-05 | 0 | 6.950 | 6.950 | 7.000 | 6.950 | 7.100 | 520,000 | 3,632,000 | 6.9846 | 2.860 | 2.860 | 2.881 | 2.860 | 2.922 | 1,263,445 | 2.8747 | -1.42% |
| 2003-11-04 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.100 | 1,164,000 | 8,209,100 | 7.0525 | 2.902 | 2.881 | 2.902 | 2.881 | 2.922 | 2,828,173 | 2.9026 | 0.71% |
| 2003-11-03 | 0 | 7.000 | 7.000 | 7.050 | 6.950 | 7.100 | 952,000 | 6,706,200 | 7.0443 | 2.881 | 2.881 | 2.902 | 2.860 | 2.922 | 2,313,076 | 2.8993 | 0.00% |
| 2003-10-31 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.250 | 2,762,000 | 19,410,800 | 7.0278 | 2.881 | 2.860 | 2.881 | 2.840 | 2.984 | 6,710,837 | 2.8925 | -3.45% |
| 2003-10-30 | 0 | 7.250 | 7.250 | 7.300 | 7.200 | 7.350 | 134,000 | 971,300 | 7.2485 | 2.984 | 2.984 | 3.004 | 2.963 | 3.025 | 325,580 | 2.9833 | -2.03% |
| 2003-10-29 | 0 | 7.400 | 7.350 | 7.400 | 7.300 | 7.400 | 828,000 | 6,085,100 | 7.3492 | 3.046 | 3.025 | 3.046 | 3.004 | 3.046 | 2,011,793 | 3.0247 | -0.67% |
| 2003-10-28 | 0 | 7.450 | 7.450 | 7.500 | 7.050 | 7.450 | 3,226,000 | 23,635,500 | 7.3266 | 3.066 | 3.066 | 3.087 | 2.902 | 3.066 | 7,838,219 | 3.0154 | 5.67% |
| 2003-10-27 | 0 | 7.050 | 7.000 | 7.050 | 6.800 | 7.050 | 1,048,000 | 7,330,100 | 6.9944 | 2.902 | 2.881 | 2.902 | 2.799 | 2.902 | 2,546,328 | 2.8787 | 2.92% |
| 2003-10-24 | 0 | 6.850 | 6.850 | 6.900 | 6.800 | 6.900 | 382,000 | 2,620,000 | 6.8586 | 2.819 | 2.819 | 2.840 | 2.799 | 2.840 | 928,146 | 2.8228 | 0.74% |
| 2003-10-23 | 0 | 6.800 | 6.800 | 6.850 | 6.800 | 7.000 | 712,000 | 4,910,600 | 6.8969 | 2.799 | 2.799 | 2.819 | 2.799 | 2.881 | 1,729,948 | 2.8386 | -2.86% |
| 2003-10-22 | 0 | 7.000 | 6.950 | 7.000 | 6.950 | 7.050 | 367,000 | 2,568,950 | 6.9999 | 2.881 | 2.860 | 2.881 | 2.860 | 2.902 | 891,701 | 2.8810 | 0.00% |
| 2003-10-21 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.050 | 1,066,200 | 7,485,160 | 7.0204 | 2.881 | 2.881 | 2.902 | 2.881 | 2.902 | 2,590,548 | 2.8894 | 0.00% |
| 2003-10-20 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.150 | 1,670,000 | 11,746,300 | 7.0337 | 2.881 | 2.881 | 2.902 | 2.881 | 2.943 | 4,057,602 | 2.8949 | -2.78% |
| 2003-10-17 | 0 | 7.200 | 7.100 | 7.200 | 7.050 | 7.200 | 239,264 | 1,701,022 | 7.1094 | 2.963 | 2.922 | 2.963 | 2.902 | 2.963 | 581,340 | 2.9260 | 2.13% |
| 2003-10-16 | 0 | 7.050 | 7.000 | 7.150 | 7.050 | 7.150 | 540,000 | 3,855,400 | 7.1396 | 2.902 | 2.881 | 2.943 | 2.902 | 2.943 | 1,312,039 | 2.9385 | -2.08% |
| 2003-10-15 | 0 | 7.200 | 7.150 | 7.200 | 7.100 | 7.200 | 406,000 | 2,900,580 | 7.1443 | 2.963 | 2.943 | 2.963 | 2.922 | 2.963 | 986,459 | 2.9404 | 0.70% |
| 2003-10-14 | 0 | 7.150 | 7.050 | 7.150 | 7.000 | 7.250 | 1,363,700 | 9,678,146 | 7.0970 | 2.943 | 2.902 | 2.943 | 2.881 | 2.984 | 3,313,385 | 2.9209 | 2.14% |
| 2003-10-13 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.150 | 454,000 | 3,221,850 | 7.0966 | 2.881 | 2.881 | 2.922 | 2.881 | 2.943 | 1,103,085 | 2.9208 | -2.10% |
| 2003-10-10 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.400 | 1,016,400 | 7,350,620 | 7.2320 | 2.943 | 2.922 | 2.943 | 2.922 | 3.046 | 2,469,549 | 2.9765 | -2.72% |
| 2003-10-09 | 0 | 7.350 | 7.350 | 7.400 | 7.000 | 7.400 | 1,938,300 | 13,971,600 | 7.2082 | 3.025 | 3.025 | 3.046 | 2.881 | 3.046 | 4,709,492 | 2.9667 | 5.00% |
| 2003-10-08 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 1,344,000 | 9,487,500 | 7.0592 | 2.881 | 2.881 | 2.902 | 2.881 | 2.922 | 3,265,520 | 2.9054 | 0.72% |
| 2003-10-07 | 0 | 6.950 | 6.900 | 6.950 | 6.900 | 7.050 | 1,474,000 | 10,223,200 | 6.9357 | 2.860 | 2.840 | 2.860 | 2.840 | 2.902 | 3,581,381 | 2.8545 | -0.71% |
| 2003-10-06 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 1,133,482 | 8,016,097 | 7.0721 | 2.881 | 2.881 | 2.902 | 2.881 | 2.922 | 2,754,024 | 2.9107 | 0.72% |
| 2003-10-03 | 0 | 6.950 | 6.900 | 6.950 | 6.800 | 7.050 | 2,057,486 | 14,237,356 | 6.9198 | 2.860 | 2.840 | 2.860 | 2.799 | 2.902 | 4,999,078 | 2.8480 | -0.71% |
| 2003-10-02 | 0 | 7.000 | 7.000 | 7.100 | 7.000 | 7.150 | 978,000 | 6,929,100 | 7.0850 | 2.881 | 2.881 | 2.922 | 2.881 | 2.943 | 2,376,249 | 2.9160 | -1.41% |
| 2003-09-30 | 0 | 7.100 | 7.000 | 7.100 | 7.000 | 7.150 | 970,000 | 6,841,500 | 7.0531 | 2.922 | 2.881 | 2.922 | 2.881 | 2.943 | 2,356,811 | 2.9029 | 0.71% |
| 2003-09-29 | 0 | 7.050 | 7.000 | 7.050 | 7.000 | 7.300 | 958,000 | 6,837,500 | 7.1373 | 2.902 | 2.881 | 2.902 | 2.881 | 3.004 | 2,327,655 | 2.9375 | -1.40% |
| 2003-09-26 | 0 | 7.150 | 7.100 | 7.150 | 7.100 | 7.350 | 752,000 | 5,424,300 | 7.2132 | 2.943 | 2.922 | 2.943 | 2.922 | 3.025 | 1,827,136 | 2.9687 | -1.38% |
| 2003-09-25 | 0 | 7.250 | 7.150 | 7.300 | 7.200 | 7.450 | 1,856,000 | 13,604,320 | 7.3299 | 2.984 | 2.943 | 3.004 | 2.963 | 3.066 | 4,509,527 | 3.0168 | -0.68% |
| 2003-09-24 | 0 | 7.300 | 7.250 | 7.350 | 7.200 | 7.300 | 272,941 | 1,978,269 | 7.2480 | 3.004 | 2.984 | 3.025 | 2.963 | 3.004 | 663,165 | 2.9831 | 2.82% |
| 2003-09-23 | 0 | 7.100 | 7.050 | 7.150 | 7.100 | 7.400 | 1,320,000 | 9,524,700 | 7.2157 | 2.922 | 2.902 | 2.943 | 2.922 | 3.046 | 3,207,207 | 2.9698 | -4.05% |
| 2003-09-22 | 0 | 7.400 | 7.400 | 7.450 | 7.400 | 7.500 | 482,000 | 3,584,600 | 7.4369 | 3.046 | 3.046 | 3.066 | 3.046 | 3.087 | 1,171,116 | 3.0608 | -4.52% |
| 2003-09-19 | 0 | 7.750 | 7.450 | 7.550 | 7.200 | 7.750 | 2,402,000 | 17,858,900 | 7.4350 | 3.190 | 3.066 | 3.107 | 2.963 | 3.190 | 5,836,144 | 3.0601 | 9.15% |
| 2003-09-18 | 0 | 7.100 | 7.200 | 7.250 | 7.000 | 7.500 | 1,664,000 | 11,845,600 | 7.1188 | 2.922 | 2.963 | 2.984 | 2.881 | 3.087 | 4,043,024 | 2.9299 | -5.33% |
| 2003-09-17 | 0 | 7.500 | 7.400 | 7.500 | 7.300 | 7.650 | 912,088 | 6,803,269 | 7.4590 | 3.087 | 3.046 | 3.087 | 3.004 | 3.149 | 2,216,102 | 3.0699 | 3.45% |
| 2003-09-16 | 0 | 7.250 | 7.200 | 7.250 | 6.950 | 7.250 | 1,020,000 | 7,307,400 | 7.1641 | 2.984 | 2.963 | 2.984 | 2.860 | 2.984 | 2,478,296 | 2.9486 | 1.40% |
| 2003-09-15 | 0 | 7.150 | 7.150 | 7.200 | 7.000 | 7.200 | 340,000 | 2,417,000 | 7.1088 | 2.943 | 2.943 | 2.963 | 2.881 | 2.963 | 826,099 | 2.9258 | 1.13% |
| 2003-09-11 | 0 | 7.250 | 7.200 | 7.300 | 6.850 | 7.300 | 1,350,000 | 9,681,288 | 7.1713 | 2.910 | 2.890 | 2.930 | 2.749 | 2.930 | 3,363,608 | 2.8782 | 5.07% |
| 2003-09-10 | 0 | 6.900 | 6.900 | 6.950 | 6.850 | 6.950 | 1,318,000 | 9,089,300 | 6.8963 | 2.769 | 2.769 | 2.789 | 2.749 | 2.789 | 3,283,878 | 2.7679 | -1.43% |
| 2003-09-09 | 0 | 7.000 | 6.950 | 7.000 | 6.900 | 7.000 | 946,000 | 6,588,200 | 6.9643 | 2.809 | 2.789 | 2.809 | 2.769 | 2.809 | 2,357,017 | 2.7951 | 1.45% |
| 2003-09-08 | 0 | 6.900 | 6.900 | 7.000 | 6.900 | 7.050 | 550,000 | 3,820,100 | 6.9456 | 2.769 | 2.769 | 2.809 | 2.769 | 2.830 | 1,370,359 | 2.7877 | -1.43% |
| 2003-09-05 | 0 | 7.000 | 7.000 | 7.050 | 7.000 | 7.100 | 1,153,000 | 8,136,950 | 7.0572 | 2.809 | 2.809 | 2.830 | 2.809 | 2.850 | 2,872,770 | 2.8324 | -0.71% |
| 2003-09-04 | 0 | 7.050 | 7.000 | 7.050 | 6.950 | 7.150 | 1,770,000 | 12,534,250 | 7.0815 | 2.830 | 2.809 | 2.830 | 2.789 | 2.870 | 4,410,064 | 2.8422 | -0.70% |
| 2003-09-03 | 0 | 7.100 | 7.050 | 7.100 | 7.000 | 7.250 | 1,268,000 | 9,074,000 | 7.1562 | 2.850 | 2.830 | 2.850 | 2.809 | 2.910 | 3,159,300 | 2.8722 | 0.71% |
| 2003-09-02 | 0 | 7.050 | 7.000 | 7.050 | 6.750 | 7.100 | 1,100,000 | 7,672,500 | 6.9750 | 2.830 | 2.809 | 2.830 | 2.709 | 2.850 | 2,740,718 | 2.7994 | 4.44% |
| 2003-09-01 | 0 | 6.750 | 6.700 | 6.800 | 6.500 | 6.850 | 1,154,999 | 7,781,843 | 6.7375 | 2.709 | 2.689 | 2.729 | 2.609 | 2.749 | 2,877,751 | 2.7041 | 3.85% |
| 2003-08-29 | 0 | 6.500 | 6.450 | 6.500 | 6.400 | 6.550 | 1,148,444 | 7,438,764 | 6.4773 | 2.609 | 2.589 | 2.609 | 2.569 | 2.629 | 2,861,419 | 2.5997 | 1.56% |
| 2003-08-28 | 0 | 6.400 | 6.400 | 6.450 | 6.400 | 6.400 | 179,000 | 1,145,400 | 6.3989 | 2.569 | 2.569 | 2.589 | 2.569 | 2.569 | 445,990 | 2.5682 | 0.00% |
| 2003-08-27 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.500 | 619,000 | 3,963,500 | 6.4031 | 2.569 | 2.569 | 2.589 | 2.549 | 2.609 | 1,542,277 | 2.5699 | 0.79% |
| 2003-08-26 | 0 | 6.350 | 6.400 | 6.450 | 6.350 | 6.450 | 252,000 | 1,609,600 | 6.3873 | 2.549 | 2.569 | 2.589 | 2.549 | 2.589 | 627,874 | 2.5636 | -2.31% |
| 2003-08-25 | 0 | 6.500 | 6.450 | 6.500 | 6.350 | 6.550 | 422,000 | 2,734,500 | 6.4799 | 2.609 | 2.589 | 2.609 | 2.549 | 2.629 | 1,051,439 | 2.6007 | 2.36% |
| 2003-08-22 | 0 | 6.350 | 6.350 | 6.400 | 6.350 | 6.500 | 432,000 | 2,782,300 | 6.4405 | 2.549 | 2.549 | 2.569 | 2.549 | 2.609 | 1,076,355 | 2.5849 | -2.31% |
| 2003-08-21 | 0 | 6.500 | 6.450 | 6.500 | 6.250 | 6.550 | 2,308,000 | 14,950,500 | 6.4777 | 2.609 | 2.589 | 2.609 | 2.508 | 2.629 | 5,750,524 | 2.5999 | 4.84% |
| 2003-08-20 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.250 | 236,000 | 1,460,000 | 6.1864 | 2.488 | 2.488 | 2.508 | 2.468 | 2.508 | 588,009 | 2.4830 | 0.00% |
| 2003-08-19 | 0 | 6.200 | 6.200 | 6.250 | 6.150 | 6.250 | 338,000 | 2,100,800 | 6.2154 | 2.488 | 2.488 | 2.508 | 2.468 | 2.508 | 842,148 | 2.4946 | -0.80% |
| 2003-08-18 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.250 | 310,000 | 1,930,400 | 6.2271 | 2.508 | 2.488 | 2.508 | 2.488 | 2.508 | 772,384 | 2.4993 | 0.81% |
| 2003-08-15 | 0 | 6.200 | 6.150 | 6.200 | 6.050 | 6.200 | 582,000 | 3,561,400 | 6.1192 | 2.488 | 2.468 | 2.488 | 2.428 | 2.488 | 1,450,089 | 2.4560 | 0.00% |
| 2003-08-14 | 0 | 6.200 | 6.150 | 6.200 | 6.150 | 6.300 | 1,668,200 | 10,461,610 | 6.2712 | 2.488 | 2.468 | 2.488 | 2.468 | 2.529 | 4,156,423 | 2.5170 | -1.59% |
| 2003-08-13 | 0 | 6.300 | 6.250 | 6.300 | 6.100 | 6.400 | 5,664,200 | 35,552,940 | 6.2768 | 2.529 | 2.508 | 2.529 | 2.448 | 2.569 | 14,112,703 | 2.5192 | 3.28% |
| 2003-08-12 | 0 | 6.100 | 6.050 | 6.100 | 5.950 | 6.100 | 1,854,000 | 11,196,500 | 6.0391 | 2.448 | 2.428 | 2.448 | 2.388 | 2.448 | 4,619,355 | 2.4238 | 2.52% |
| 2003-08-11 | 0 | 5.950 | 5.950 | 6.000 | 5.900 | 6.000 | 576,000 | 3,428,500 | 5.9523 | 2.388 | 2.388 | 2.408 | 2.368 | 2.408 | 1,435,139 | 2.3890 | 0.85% |
| 2003-08-08 | 0 | 5.900 | 5.900 | 5.950 | 5.900 | 5.950 | 692,000 | 4,093,100 | 5.9149 | 2.368 | 2.368 | 2.388 | 2.368 | 2.388 | 1,724,161 | 2.3740 | 0.85% |
| 2003-08-07 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 294,000 | 1,719,500 | 5.8486 | 2.348 | 2.348 | 2.368 | 2.328 | 2.348 | 732,519 | 2.3474 | 0.86% |
| 2003-08-06 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.850 | 316,000 | 1,831,200 | 5.7949 | 2.328 | 2.328 | 2.348 | 2.308 | 2.348 | 787,333 | 2.3258 | -0.85% |
| 2003-08-05 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.850 | 937,176 | 5,472,480 | 5.8393 | 2.348 | 2.348 | 2.368 | 2.328 | 2.348 | 2,335,032 | 2.3436 | 0.00% |
| 2003-08-04 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.950 | 1,812,000 | 10,638,100 | 5.8709 | 2.348 | 2.328 | 2.348 | 2.328 | 2.388 | 4,514,710 | 2.3563 | 0.86% |
| 2003-08-01 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 776,000 | 4,524,100 | 5.8300 | 2.328 | 2.328 | 2.348 | 2.328 | 2.348 | 1,933,452 | 2.3399 | -0.85% |
| 2003-07-31 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 620,000 | 3,631,000 | 5.8565 | 2.348 | 2.328 | 2.348 | 2.348 | 2.368 | 1,544,768 | 2.3505 | -0.85% |
| 2003-07-30 | 0 | 5.900 | 5.850 | 5.900 | 5.800 | 5.900 | 992,000 | 5,807,300 | 5.8541 | 2.368 | 2.348 | 2.368 | 2.328 | 2.368 | 2,471,629 | 2.3496 | -0.84% |
| 2003-07-29 | 0 | 5.950 | 5.900 | 5.950 | 5.900 | 5.950 | 504,000 | 2,997,800 | 5.9480 | 2.388 | 2.368 | 2.388 | 2.368 | 2.388 | 1,255,747 | 2.3873 | -0.83% |
| 2003-07-28 | 0 | 6.000 | 5.950 | 6.000 | 5.850 | 6.000 | 976,000 | 5,788,400 | 5.9307 | 2.408 | 2.388 | 2.408 | 2.348 | 2.408 | 2,431,764 | 2.3803 | 2.56% |
| 2003-07-25 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 828,000 | 4,844,300 | 5.8506 | 2.348 | 2.348 | 2.368 | 2.328 | 2.368 | 2,063,013 | 2.3482 | 0.86% |
| 2003-07-24 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 272,000 | 1,581,100 | 5.8129 | 2.328 | 2.328 | 2.348 | 2.328 | 2.348 | 677,705 | 2.3330 | 0.00% |
| 2003-07-23 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 230,000 | 1,341,600 | 5.8330 | 2.328 | 2.328 | 2.348 | 2.328 | 2.348 | 573,059 | 2.3411 | 0.00% |
| 2003-07-22 | 0 | 5.800 | 5.800 | 5.850 | 5.750 | 5.900 | 1,032,000 | 5,999,200 | 5.8132 | 2.328 | 2.328 | 2.348 | 2.308 | 2.368 | 2,571,292 | 2.3331 | 0.00% |
| 2003-07-21 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 150,400 | 872,720 | 5.8027 | 2.328 | 2.328 | 2.348 | 2.328 | 2.348 | 374,731 | 2.3289 | 0.87% |
| 2003-07-18 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 394,000 | 2,261,100 | 5.7388 | 2.308 | 2.288 | 2.308 | 2.288 | 2.308 | 981,675 | 2.3033 | -0.86% |
| 2003-07-17 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.900 | 1,236,000 | 7,172,600 | 5.8031 | 2.328 | 2.308 | 2.328 | 2.308 | 2.368 | 3,079,570 | 2.3291 | 0.00% |
| 2003-07-16 | 0 | 5.800 | 5.800 | 5.900 | 5.800 | 6.000 | 916,000 | 5,414,800 | 5.9114 | 2.328 | 2.328 | 2.368 | 2.328 | 2.408 | 2,282,270 | 2.3725 | -3.33% |
| 2003-07-15 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 428,000 | 2,537,100 | 5.9278 | 2.408 | 2.368 | 2.408 | 2.348 | 2.408 | 1,066,388 | 2.3792 | 2.56% |
| 2003-07-14 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 792,000 | 4,650,300 | 5.8716 | 2.348 | 2.348 | 2.368 | 2.348 | 2.368 | 1,973,317 | 2.3566 | 0.00% |
| 2003-07-11 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 1,468,000 | 8,535,800 | 5.8146 | 2.348 | 2.328 | 2.348 | 2.328 | 2.348 | 3,657,612 | 2.3337 | 0.00% |
| 2003-07-10 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 6.100 | 2,696,000 | 16,077,000 | 5.9633 | 2.348 | 2.348 | 2.368 | 2.348 | 2.448 | 6,717,250 | 2.3934 | -4.88% |
| 2003-07-09 | 0 | 6.150 | 6.100 | 6.150 | 5.950 | 6.150 | 1,552,000 | 9,435,400 | 6.0795 | 2.468 | 2.448 | 2.468 | 2.388 | 2.468 | 3,866,904 | 2.4400 | 2.50% |
| 2003-07-08 | 0 | 6.000 | 5.950 | 6.050 | 5.950 | 6.200 | 2,850,000 | 17,218,100 | 6.0414 | 2.408 | 2.388 | 2.428 | 2.388 | 2.488 | 7,100,950 | 2.4248 | 0.00% |
| 2003-07-07 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.050 | 1,698,000 | 10,188,900 | 6.0005 | 2.408 | 2.388 | 2.408 | 2.388 | 2.428 | 4,230,672 | 2.4083 | 0.00% |
| 2003-07-04 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 842,000 | 5,037,800 | 5.9831 | 2.408 | 2.388 | 2.408 | 2.368 | 2.408 | 2,097,895 | 2.4014 | -0.83% |
| 2003-07-03 | 0 | 6.050 | 6.000 | 6.050 | 5.900 | 6.100 | 1,724,000 | 10,309,800 | 5.9802 | 2.428 | 2.408 | 2.428 | 2.368 | 2.448 | 4,295,452 | 2.4002 | 1.68% |
| 2003-07-02 | 0 | 5.950 | 5.950 | 6.000 | 5.800 | 6.000 | 2,212,000 | 12,972,100 | 5.8644 | 2.388 | 2.388 | 2.408 | 2.328 | 2.408 | 5,511,334 | 2.3537 | 0.00% |
| 2003-06-30 | 0 | 5.950 | 5.900 | 5.950 | 5.700 | 6.100 | 2,442,000 | 14,512,700 | 5.9430 | 2.388 | 2.368 | 2.388 | 2.288 | 2.448 | 6,084,393 | 2.3852 | 4.39% |
| 2003-06-27 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.800 | 656,000 | 3,774,400 | 5.7537 | 2.288 | 2.288 | 2.308 | 2.288 | 2.328 | 1,634,464 | 2.3093 | 0.00% |
| 2003-06-26 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 66,000 | 375,400 | 5.6879 | 2.288 | 2.268 | 2.288 | 2.268 | 2.288 | 164,443 | 2.2829 | 0.00% |
| 2003-06-25 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.700 | 374,000 | 2,110,850 | 5.6440 | 2.288 | 2.268 | 2.288 | 2.268 | 2.288 | 931,844 | 2.2652 | 1.79% |
| 2003-06-24 | 0 | 5.600 | 5.550 | 5.650 | 5.500 | 5.900 | 1,708,000 | 9,607,500 | 5.6250 | 2.248 | 2.228 | 2.268 | 2.207 | 2.368 | 4,255,587 | 2.2576 | -5.08% |
| 2003-06-23 | 0 | 5.900 | 5.850 | 5.900 | 5.650 | 5.900 | 2,536,100 | 14,732,670 | 5.8092 | 2.368 | 2.348 | 2.368 | 2.268 | 2.368 | 6,318,849 | 2.3315 | 4.42% |
| 2003-06-20 | 0 | 5.650 | 5.600 | 5.650 | 5.550 | 5.800 | 1,634,000 | 9,222,100 | 5.6439 | 2.268 | 2.248 | 2.268 | 2.228 | 2.328 | 4,071,212 | 2.2652 | 3.67% |
| 2003-06-19 | 0 | 5.450 | 5.450 | 5.500 | 5.450 | 5.500 | 252,000 | 1,376,000 | 5.4603 | 2.187 | 2.187 | 2.207 | 2.187 | 2.207 | 627,874 | 2.1915 | -0.91% |
| 2003-06-18 | 0 | 5.500 | 5.500 | 5.550 | 5.500 | 5.500 | 378,000 | 2,079,000 | 5.5000 | 2.207 | 2.207 | 2.228 | 2.207 | 2.207 | 941,810 | 2.2075 | -0.90% |
| 2003-06-17 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.550 | 460,000 | 2,552,200 | 5.5483 | 2.228 | 2.228 | 2.248 | 2.207 | 2.228 | 1,146,118 | 2.2268 | 0.91% |
| 2003-06-16 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.550 | 178,000 | 977,100 | 5.4893 | 2.207 | 2.207 | 2.228 | 2.187 | 2.228 | 443,498 | 2.2032 | 0.00% |
| 2003-06-13 | 0 | 5.500 | 5.500 | 5.550 | 5.450 | 5.500 | 725,000 | 3,975,450 | 5.4834 | 2.207 | 2.207 | 2.228 | 2.187 | 2.207 | 1,806,382 | 2.2008 | 0.92% |
| 2003-06-12 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.450 | 240,000 | 1,307,000 | 5.4458 | 2.187 | 2.167 | 2.187 | 2.167 | 2.187 | 597,975 | 2.1857 | 0.93% |
| 2003-06-11 | 0 | 5.400 | 5.400 | 5.450 | 5.400 | 5.500 | 486,000 | 2,654,288 | 5.4615 | 2.167 | 2.167 | 2.187 | 2.167 | 2.207 | 1,210,899 | 2.1920 | 0.00% |
| 2003-06-10 | 0 | 5.400 | 5.350 | 5.450 | 5.350 | 5.450 | 1,128,000 | 6,076,400 | 5.3869 | 2.167 | 2.147 | 2.187 | 2.147 | 2.187 | 2,810,481 | 2.1620 | -1.82% |
| 2003-06-09 | 0 | 5.500 | 5.450 | 5.550 | 5.400 | 5.500 | 471,600 | 2,580,820 | 5.4725 | 2.207 | 2.187 | 2.228 | 2.167 | 2.207 | 1,175,020 | 2.1964 | -0.90% |
| 2003-06-06 | 0 | 5.550 | 5.400 | 5.550 | 5.300 | 5.550 | 1,912,000 | 10,404,000 | 5.4414 | 2.228 | 2.167 | 2.228 | 2.127 | 2.228 | 4,763,866 | 2.1839 | 4.72% |
| 2003-06-05 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.400 | 795,276 | 4,263,390 | 5.3609 | 2.127 | 2.127 | 2.147 | 2.127 | 2.167 | 1,981,479 | 2.1516 | 0.00% |
| 2003-06-03 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 1,590,000 | 8,495,100 | 5.3428 | 2.127 | 2.127 | 2.147 | 2.127 | 2.147 | 3,961,583 | 2.1444 | 0.00% |
| 2003-06-02 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 948,000 | 5,034,400 | 5.3105 | 2.127 | 2.127 | 2.147 | 2.127 | 2.147 | 2,362,000 | 2.1314 | 0.00% |
| 2003-05-30 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 614,000 | 3,255,200 | 5.3016 | 2.127 | 2.127 | 2.147 | 2.107 | 2.147 | 1,529,819 | 2.1278 | 0.00% |
| 2003-05-29 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 802,000 | 4,250,300 | 5.2996 | 2.127 | 2.127 | 2.147 | 2.107 | 2.147 | 1,998,232 | 2.1270 | -0.93% |
| 2003-05-28 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.450 | 1,808,000 | 9,588,400 | 5.3033 | 2.147 | 2.147 | 2.167 | 2.087 | 2.187 | 4,504,743 | 2.1285 | 2.88% |
| 2003-05-27 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.350 | 702,000 | 3,679,900 | 5.2420 | 2.087 | 2.087 | 2.107 | 2.087 | 2.147 | 1,749,076 | 2.1039 | -1.89% |
| 2003-05-26 | 0 | 5.300 | 5.300 | 5.350 | 5.150 | 5.400 | 2,330,000 | 12,354,900 | 5.3025 | 2.127 | 2.127 | 2.147 | 2.067 | 2.167 | 5,805,338 | 2.1282 | 4.95% |
| 2003-05-23 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 1,248,000 | 6,343,000 | 5.0825 | 2.027 | 2.027 | 2.047 | 2.007 | 2.047 | 3,109,469 | 2.0399 | 1.00% |
| 2003-05-22 | 0 | 5.000 | 4.975 | 5.000 | 5.000 | 5.050 | 400,000 | 2,001,500 | 5.0038 | 2.007 | 1.997 | 2.007 | 2.007 | 2.027 | 996,625 | 2.0083 | 0.00% |
| 2003-05-21 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.050 | 538,000 | 2,690,950 | 5.0018 | 2.007 | 1.997 | 2.027 | 1.997 | 2.027 | 1,340,460 | 2.0075 | 0.00% |
| 2003-05-20 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.150 | 1,971,000 | 9,925,600 | 5.0358 | 2.007 | 1.997 | 2.027 | 2.007 | 2.067 | 4,910,868 | 2.0211 | 0.00% |
| 2003-05-19 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 436,100 | 2,183,205 | 5.0062 | 2.007 | 2.007 | 2.027 | 2.007 | 2.027 | 1,086,570 | 2.0093 | 0.00% |
| 2003-05-16 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 132,000 | 665,800 | 5.0439 | 2.007 | 2.007 | 2.027 | 2.007 | 2.027 | 328,886 | 2.0244 | -0.99% |
| 2003-05-15 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.050 | 194,000 | 974,600 | 5.0237 | 2.027 | 2.027 | 2.047 | 2.007 | 2.027 | 483,363 | 2.0163 | 0.00% |
| 2003-05-14 | 0 | 5.050 | 5.050 | 5.150 | 5.050 | 5.100 | 1,012,000 | 5,140,100 | 5.0792 | 2.027 | 2.027 | 2.067 | 2.027 | 2.047 | 2,521,460 | 2.0385 | -1.94% |
| 2003-05-13 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 884,000 | 4,541,098 | 5.1370 | 2.067 | 2.067 | 2.087 | 2.047 | 2.067 | 2,202,540 | 2.0618 | 0.98% |
| 2003-05-12 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.150 | 932,000 | 4,743,400 | 5.0895 | 2.047 | 2.027 | 2.047 | 2.007 | 2.067 | 2,322,135 | 2.0427 | 3.03% |
| 2003-05-09 | 0 | 4.950 | 4.950 | 4.975 | 4.950 | 5.000 | 274,000 | 1,367,500 | 4.9909 | 1.987 | 1.987 | 1.997 | 1.987 | 2.007 | 682,688 | 2.0031 | -1.00% |
| 2003-05-07 | 0 | 5.000 | 4.950 | 5.000 | 4.950 | 5.000 | 412,000 | 2,051,800 | 4.9801 | 2.007 | 1.987 | 2.007 | 1.987 | 2.007 | 1,026,523 | 1.9988 | -0.99% |
| 2003-05-06 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 1,032,000 | 5,194,000 | 5.0329 | 2.027 | 2.007 | 2.027 | 2.007 | 2.047 | 2,571,292 | 2.0200 | 0.00% |
| 2003-05-05 | 0 | 5.050 | 5.000 | 5.050 | 4.900 | 5.050 | 2,063,500 | 10,257,625 | 4.9710 | 2.027 | 2.007 | 2.027 | 1.967 | 2.027 | 5,141,337 | 1.9951 | 3.59% |
| 2003-05-02 | 0 | 4.875 | 4.850 | 4.875 | 4.850 | 4.900 | 626,000 | 3,052,850 | 4.8768 | 1.957 | 1.947 | 1.957 | 1.947 | 1.967 | 1,559,718 | 1.9573 | 0.52% |
| 2003-04-30 | 0 | 4.850 | 4.850 | 4.875 | 4.850 | 4.950 | 1,176,000 | 5,758,000 | 4.8963 | 1.947 | 1.947 | 1.957 | 1.947 | 1.987 | 2,930,076 | 1.9651 | -1.02% |
| 2003-04-29 | 0 | 4.900 | 4.900 | 4.925 | 4.875 | 4.975 | 1,085,000 | 5,323,450 | 4.9064 | 1.967 | 1.967 | 1.977 | 1.957 | 1.997 | 2,703,344 | 1.9692 | 1.03% |
| 2003-04-28 | 0 | 4.850 | 4.825 | 4.850 | 4.625 | 4.875 | 1,164,000 | 5,506,900 | 4.7310 | 1.947 | 1.937 | 1.947 | 1.856 | 1.957 | 2,900,178 | 1.8988 | 4.30% |
| 2003-04-25 | 0 | 4.650 | 4.625 | 4.675 | 4.600 | 4.650 | 736,000 | 3,409,270 | 4.6322 | 1.866 | 1.856 | 1.876 | 1.846 | 1.866 | 1,833,789 | 1.8591 | -0.53% |
| 2003-04-24 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.700 | 832,000 | 3,881,880 | 4.6657 | 1.876 | 1.876 | 1.886 | 1.846 | 1.886 | 2,072,979 | 1.8726 | 0.00% |
| 2003-04-23 | 0 | 4.675 | 4.650 | 4.700 | 4.650 | 4.700 | 1,080,000 | 5,050,300 | 4.6762 | 1.876 | 1.866 | 1.886 | 1.866 | 1.886 | 2,690,886 | 1.8768 | 0.00% |
| 2003-04-22 | 0 | 4.675 | 4.675 | 4.700 | 4.600 | 4.675 | 1,042,000 | 4,815,260 | 4.6212 | 1.876 | 1.876 | 1.886 | 1.846 | 1.876 | 2,596,207 | 1.8547 | 1.63% |
| 2003-04-17 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.600 | 1,352,000 | 6,213,750 | 4.5960 | 1.846 | 1.836 | 1.846 | 1.836 | 1.846 | 3,368,591 | 1.8446 | -1.08% |
| 2003-04-16 | 0 | 4.650 | 4.600 | 4.650 | 4.550 | 4.650 | 1,668,000 | 7,692,250 | 4.6117 | 1.866 | 1.846 | 1.866 | 1.826 | 1.866 | 4,155,925 | 1.8509 | 1.09% |
| 2003-04-15 | 0 | 4.600 | 4.575 | 4.600 | 4.450 | 4.625 | 1,323,000 | 6,015,725 | 4.5470 | 1.846 | 1.836 | 1.846 | 1.786 | 1.856 | 3,296,336 | 1.8250 | 4.55% |
| 2003-04-14 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.475 | 2,207,000 | 9,743,650 | 4.4149 | 1.766 | 1.766 | 1.776 | 1.766 | 1.796 | 5,498,876 | 1.7719 | 0.00% |
| 2003-04-11 | 0 | 4.400 | 4.375 | 4.400 | 4.350 | 4.450 | 2,136,000 | 9,375,350 | 4.3892 | 1.766 | 1.756 | 1.766 | 1.746 | 1.786 | 5,321,975 | 1.7616 | -0.56% |
| 2003-04-10 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.500 | 2,014,000 | 8,992,200 | 4.4648 | 1.776 | 1.766 | 1.776 | 1.766 | 1.806 | 5,018,005 | 1.7920 | -1.67% |
| 2003-04-09 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.600 | 1,326,000 | 6,011,750 | 4.5337 | 1.806 | 1.806 | 1.816 | 1.806 | 1.846 | 3,303,811 | 1.8196 | -1.64% |
| 2003-04-08 | 0 | 4.575 | 4.575 | 4.625 | 4.550 | 4.625 | 2,946,000 | 13,541,050 | 4.5964 | 1.836 | 1.836 | 1.856 | 1.826 | 1.856 | 7,340,140 | 1.8448 | 0.00% |
| 2003-04-07 | 0 | 4.575 | 4.575 | 4.600 | 4.475 | 4.625 | 2,293,000 | 10,467,975 | 4.5652 | 1.836 | 1.836 | 1.846 | 1.796 | 1.856 | 5,713,151 | 1.8323 | 2.23% |
| 2003-04-04 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 2,222,000 | 9,973,800 | 4.4887 | 1.796 | 1.796 | 1.806 | 1.796 | 1.806 | 5,536,250 | 1.8015 | -0.56% |
| 2003-04-03 | 0 | 4.500 | 4.450 | 4.500 | 4.450 | 4.600 | 3,396,000 | 15,318,900 | 4.5109 | 1.806 | 1.786 | 1.806 | 1.786 | 1.846 | 8,461,343 | 1.8105 | 0.56% |
| 2003-04-02 | 0 | 4.475 | 4.450 | 4.475 | 4.425 | 4.500 | 2,538,000 | 11,345,950 | 4.4704 | 1.796 | 1.786 | 1.796 | 1.776 | 1.806 | 6,323,583 | 1.7942 | 1.13% |
| 2003-04-01 | 0 | 4.425 | 4.425 | 4.450 | 4.300 | 4.525 | 3,642,000 | 16,184,450 | 4.4438 | 1.776 | 1.776 | 1.786 | 1.726 | 1.816 | 9,074,267 | 1.7836 | 2.91% |
| 2003-03-31 | 0 | 4.300 | 4.325 | 4.350 | 4.300 | 4.650 | 3,726,000 | 16,429,200 | 4.4093 | 1.726 | 1.736 | 1.746 | 1.726 | 1.866 | 9,283,558 | 1.7697 | -8.51% |
| 2003-03-28 | 0 | 4.700 | 4.675 | 4.725 | 4.675 | 4.800 | 2,068,000 | 9,794,050 | 4.7360 | 1.886 | 1.876 | 1.896 | 1.876 | 1.927 | 5,152,549 | 1.9008 | -2.08% |
| 2003-03-27 | 0 | 4.800 | 4.725 | 4.800 | 4.600 | 4.800 | 3,302,000 | 15,562,550 | 4.7131 | 1.927 | 1.896 | 1.927 | 1.846 | 1.927 | 8,227,136 | 1.8916 | -0.52% |
| 2003-03-26 | 0 | 4.825 | 4.800 | 4.825 | 4.825 | 4.825 | 876,000 | 4,225,650 | 4.8238 | 1.937 | 1.927 | 1.937 | 1.937 | 1.937 | 2,182,608 | 1.9361 | 0.00% |
| 2003-03-25 | 0 | 4.825 | 4.800 | 4.825 | 4.800 | 4.850 | 1,636,000 | 7,883,842 | 4.8190 | 1.937 | 1.927 | 1.937 | 1.927 | 1.947 | 4,076,195 | 1.9341 | 0.52% |
| 2003-03-24 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.900 | 797,000 | 3,852,300 | 4.8335 | 1.927 | 1.927 | 1.937 | 1.927 | 1.967 | 1,985,775 | 1.9399 | -2.54% |
| 2003-03-21 | 0 | 4.925 | 4.925 | 4.950 | 4.800 | 4.950 | 2,308,000 | 11,263,200 | 4.8801 | 1.977 | 1.977 | 1.987 | 1.927 | 1.987 | 5,750,524 | 1.9586 | 2.60% |
| 2003-03-20 | 0 | 4.800 | 4.725 | 4.800 | 4.700 | 4.875 | 3,314,000 | 15,840,100 | 4.7798 | 1.927 | 1.896 | 1.927 | 1.886 | 1.957 | 8,257,035 | 1.9184 | -1.54% |
| 2003-03-19 | 0 | 4.875 | 4.850 | 4.875 | 4.850 | 4.950 | 1,447,000 | 7,082,100 | 4.8943 | 1.957 | 1.947 | 1.957 | 1.947 | 1.987 | 3,605,290 | 1.9644 | 0.52% |
| 2003-03-18 | 0 | 4.850 | 4.850 | 4.875 | 4.850 | 4.925 | 742,000 | 3,611,100 | 4.8667 | 1.947 | 1.947 | 1.957 | 1.947 | 1.977 | 1,848,739 | 1.9533 | -1.02% |
| 2003-03-17 | 0 | 4.900 | 4.875 | 4.900 | 4.875 | 4.900 | 280,000 | 1,370,850 | 4.8959 | 1.967 | 1.957 | 1.967 | 1.957 | 1.967 | 697,637 | 1.9650 | 0.00% |
| 2003-03-14 | 0 | 4.900 | 4.875 | 4.900 | 4.825 | 4.925 | 1,438,800 | 6,933,283 | 4.8188 | 1.967 | 1.957 | 1.967 | 1.937 | 1.977 | 3,584,859 | 1.9340 | 2.08% |
| 2003-03-13 | 0 | 4.800 | 4.775 | 4.825 | 4.775 | 4.800 | 288,000 | 1,380,800 | 4.7944 | 1.927 | 1.916 | 1.937 | 1.916 | 1.927 | 717,570 | 1.9243 | 0.00% |
| 2003-03-12 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.875 | 72,000 | 347,900 | 4.8319 | 1.927 | 1.927 | 1.937 | 1.927 | 1.957 | 179,392 | 1.9393 | -1.54% |
| 2003-03-11 | 0 | 4.875 | 4.850 | 4.875 | 4.775 | 4.925 | 752,000 | 3,660,500 | 4.8677 | 1.957 | 1.947 | 1.957 | 1.916 | 1.977 | 1,873,654 | 1.9537 | -0.51% |
| 2003-03-10 | 0 | 4.900 | 4.900 | 4.925 | 4.825 | 4.925 | 1,798,000 | 8,707,100 | 4.8427 | 1.967 | 1.967 | 1.977 | 1.937 | 1.977 | 4,479,828 | 1.9436 | 2.08% |
| 2003-03-07 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.850 | 152,000 | 733,050 | 4.8227 | 1.927 | 1.927 | 1.937 | 1.927 | 1.947 | 378,717 | 1.9356 | 0.00% |
| 2003-03-06 | 0 | 4.800 | 4.800 | 4.850 | 4.800 | 4.950 | 803,000 | 3,924,027 | 4.8867 | 1.927 | 1.927 | 1.947 | 1.927 | 1.987 | 2,000,724 | 1.9613 | -1.03% |
| 2003-03-05 | 0 | 4.850 | 4.825 | 4.850 | 4.825 | 4.900 | 855,411 | 4,168,379 | 4.8730 | 1.947 | 1.937 | 1.947 | 1.937 | 1.967 | 2,131,309 | 1.9558 | -1.52% |
| 2003-03-04 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 4.925 | 192,000 | 942,050 | 4.9065 | 1.977 | 1.967 | 1.977 | 1.967 | 1.977 | 478,380 | 1.9693 | 0.51% |
| 2003-03-03 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.925 | 386,000 | 1,895,950 | 4.9118 | 1.967 | 1.967 | 1.977 | 1.967 | 1.977 | 961,743 | 1.9714 | 0.51% |
| 2003-02-28 | 0 | 4.875 | 4.875 | 4.900 | 4.875 | 4.900 | 408,000 | 1,994,950 | 4.8896 | 1.957 | 1.957 | 1.967 | 1.957 | 1.967 | 1,016,557 | 1.9625 | 0.00% |
| 2003-02-27 | 0 | 4.875 | 4.875 | 4.900 | 4.875 | 4.900 | 378,000 | 1,844,250 | 4.8790 | 1.957 | 1.957 | 1.967 | 1.957 | 1.967 | 941,810 | 1.9582 | -1.02% |
| 2003-02-26 | 0 | 4.925 | 4.900 | 4.925 | 4.900 | 4.975 | 470,000 | 2,326,600 | 4.9502 | 1.977 | 1.967 | 1.977 | 1.967 | 1.997 | 1,171,034 | 1.9868 | -0.51% |
| 2003-02-25 | 0 | 4.950 | 4.950 | 4.975 | 4.925 | 4.975 | 268,000 | 1,329,000 | 4.9590 | 1.987 | 1.987 | 1.997 | 1.977 | 1.997 | 667,738 | 1.9903 | -0.50% |
| 2003-02-24 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 852,000 | 4,257,200 | 4.9967 | 1.997 | 1.997 | 2.007 | 1.997 | 2.027 | 2,122,810 | 2.0055 | -0.50% |
| 2003-02-21 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 620,000 | 3,116,400 | 5.0265 | 2.007 | 2.007 | 2.027 | 2.007 | 2.027 | 1,544,768 | 2.0174 | 0.00% |
| 2003-02-20 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 963,400 | 4,868,860 | 5.0538 | 2.007 | 2.007 | 2.027 | 2.007 | 2.047 | 2,400,370 | 2.0284 | -1.96% |
| 2003-02-19 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 252,000 | 1,284,800 | 5.0984 | 2.047 | 2.027 | 2.047 | 2.027 | 2.047 | 627,874 | 2.0463 | 0.99% |
| 2003-02-18 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 280,000 | 1,421,800 | 5.0779 | 2.027 | 2.027 | 2.047 | 2.027 | 2.047 | 697,637 | 2.0380 | 0.00% |
| 2003-02-17 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 170,000 | 864,700 | 5.0865 | 2.027 | 2.027 | 2.047 | 2.027 | 2.047 | 423,565 | 2.0415 | 0.00% |
| 2003-02-14 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 160,000 | 808,100 | 5.0506 | 2.027 | 2.027 | 2.047 | 2.007 | 2.047 | 398,650 | 2.0271 | 1.00% |
| 2003-02-13 | 0 | 5.000 | 5.000 | 5.100 | 5.000 | 5.050 | 1,094,000 | 5,494,000 | 5.0219 | 2.007 | 2.007 | 2.047 | 2.007 | 2.027 | 2,725,768 | 2.0156 | -0.99% |
| 2003-02-12 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.150 | 364,000 | 1,845,700 | 5.0706 | 2.027 | 2.007 | 2.047 | 2.027 | 2.067 | 906,928 | 2.0351 | -1.94% |
| 2003-02-11 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.250 | 724,000 | 3,750,700 | 5.1805 | 2.067 | 2.067 | 2.087 | 2.067 | 2.107 | 1,803,891 | 2.0792 | -0.96% |
| 2003-02-10 | 0 | 5.200 | 5.150 | 5.250 | 5.150 | 5.200 | 1,184,000 | 6,155,400 | 5.1988 | 2.087 | 2.067 | 2.107 | 2.067 | 2.087 | 2,950,009 | 2.0866 | 0.00% |
| 2003-02-07 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.200 | 1,791,000 | 9,218,350 | 5.1470 | 2.087 | 2.047 | 2.087 | 2.027 | 2.087 | 4,462,387 | 2.0658 | 2.97% |
| 2003-02-06 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.100 | 866,000 | 4,397,800 | 5.0783 | 2.027 | 2.007 | 2.027 | 2.027 | 2.047 | 2,157,692 | 2.0382 | 1.00% |
| 2003-02-05 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.100 | 2,856,000 | 14,278,150 | 4.9994 | 2.007 | 2.007 | 2.027 | 1.997 | 2.047 | 7,115,900 | 2.0065 | -1.96% |
| 2003-02-04 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.150 | 3,340,000 | 17,028,900 | 5.0985 | 2.047 | 2.027 | 2.047 | 2.027 | 2.067 | 8,321,816 | 2.0463 | -0.97% |
| 2003-01-30 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.150 | 330,000 | 1,684,600 | 5.1048 | 2.067 | 2.047 | 2.067 | 2.047 | 2.067 | 822,215 | 2.0489 | 0.98% |
| 2003-01-29 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 428,000 | 2,160,900 | 5.0488 | 2.047 | 2.027 | 2.047 | 2.007 | 2.047 | 1,066,388 | 2.0264 | 0.00% |
| 2003-01-28 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.100 | 922,000 | 4,679,800 | 5.0757 | 2.047 | 2.047 | 2.067 | 2.007 | 2.047 | 2,297,220 | 2.0372 | 0.99% |
| 2003-01-27 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.150 | 268,000 | 1,349,300 | 5.0347 | 2.027 | 2.007 | 2.027 | 2.007 | 2.067 | 667,738 | 2.0207 | -1.94% |
| 2003-01-24 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 194,000 | 997,500 | 5.1418 | 2.067 | 2.047 | 2.067 | 2.047 | 2.087 | 483,363 | 2.0637 | 0.00% |
| 2003-01-23 | 0 | 5.150 | 5.100 | 5.200 | 5.150 | 5.250 | 594,000 | 3,071,100 | 5.1702 | 2.067 | 2.047 | 2.087 | 2.067 | 2.107 | 1,479,988 | 2.0751 | -2.83% |
| 2003-01-22 | 0 | 5.300 | 5.250 | 5.300 | 5.250 | 5.350 | 578,000 | 3,059,000 | 5.2924 | 2.127 | 2.107 | 2.127 | 2.107 | 2.147 | 1,440,123 | 2.1241 | -0.93% |
| 2003-01-21 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 1,048,000 | 5,584,000 | 5.3282 | 2.147 | 2.127 | 2.147 | 2.127 | 2.147 | 2,611,157 | 2.1385 | 0.00% |
| 2003-01-20 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 558,000 | 2,986,900 | 5.3529 | 2.147 | 2.147 | 2.167 | 2.127 | 2.167 | 1,390,291 | 2.1484 | -0.93% |
| 2003-01-17 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 636,000 | 3,403,000 | 5.3506 | 2.167 | 2.147 | 2.167 | 2.147 | 2.167 | 1,584,633 | 2.1475 | 0.93% |
| 2003-01-16 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.400 | 1,212,000 | 6,442,000 | 5.3152 | 2.147 | 2.147 | 2.167 | 2.127 | 2.167 | 3,019,773 | 2.1333 | 0.94% |
| 2003-01-15 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.300 | 1,417,000 | 7,495,106 | 5.2894 | 2.127 | 2.127 | 2.147 | 2.107 | 2.127 | 3,530,543 | 2.1229 | -0.93% |
| 2003-01-14 | 0 | 5.350 | 5.350 | 5.400 | 5.300 | 5.350 | 378,000 | 2,014,000 | 5.3280 | 2.147 | 2.147 | 2.167 | 2.127 | 2.147 | 941,810 | 2.1384 | 0.00% |
| 2003-01-13 | 0 | 5.350 | 5.300 | 5.350 | 5.300 | 5.350 | 430,000 | 2,281,300 | 5.3053 | 2.147 | 2.127 | 2.147 | 2.127 | 2.147 | 1,071,371 | 2.1293 | -0.67% |
| 2003-01-10 | 0 | 5.450 | 5.350 | 5.450 | 5.350 | 5.450 | 1,092,000 | 5,879,800 | 5.3844 | 2.162 | 2.122 | 2.162 | 2.122 | 2.162 | 2,753,115 | 2.1357 | 0.93% |
| 2003-01-09 | 0 | 5.400 | 5.350 | 5.450 | 5.250 | 5.400 | 1,397,000 | 7,478,700 | 5.3534 | 2.142 | 2.122 | 2.162 | 2.082 | 2.142 | 3,522,072 | 2.1234 | 2.86% |
| 2003-01-08 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.300 | 810,000 | 4,252,900 | 5.2505 | 2.082 | 2.082 | 2.102 | 2.063 | 2.102 | 2,042,146 | 2.0826 | 0.96% |
| 2003-01-07 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 826,000 | 4,296,200 | 5.2012 | 2.063 | 2.063 | 2.082 | 2.063 | 2.082 | 2,082,485 | 2.0630 | 0.97% |
| 2003-01-06 | 0 | 5.150 | 5.150 | 5.250 | 5.150 | 5.350 | 450,000 | 2,342,700 | 5.2060 | 2.043 | 2.043 | 2.082 | 2.043 | 2.122 | 1,134,526 | 2.0649 | -2.83% |
| 2003-01-03 | 0 | 5.300 | 5.300 | 5.350 | 5.200 | 5.350 | 436,000 | 2,292,300 | 5.2576 | 2.102 | 2.102 | 2.122 | 2.063 | 2.122 | 1,099,229 | 2.0854 | 1.92% |
| 2003-01-02 | 0 | 5.200 | 5.200 | 5.300 | 5.200 | 5.300 | 84,000 | 440,900 | 5.2488 | 2.063 | 2.063 | 2.102 | 2.063 | 2.102 | 211,778 | 2.0819 | -0.95% |
| 2002-12-31 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.250 | 50,000 | 261,600 | 5.2320 | 2.082 | 2.082 | 2.102 | 2.063 | 2.082 | 126,058 | 2.0752 | 0.96% |
| 2002-12-30 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 236,000 | 1,223,400 | 5.1839 | 2.063 | 2.043 | 2.063 | 2.043 | 2.063 | 594,996 | 2.0561 | 0.00% |
| 2002-12-27 | 0 | 5.200 | 5.200 | 5.250 | 5.150 | 5.300 | 444,000 | 2,314,200 | 5.2122 | 2.063 | 2.063 | 2.082 | 2.043 | 2.102 | 1,119,399 | 2.0674 | -1.89% |
| 2002-12-24 | 0 | 5.300 | 5.300 | 5.350 | 5.300 | 5.350 | 398,000 | 2,132,192 | 5.3573 | 2.102 | 2.102 | 2.122 | 2.102 | 2.122 | 1,003,425 | 2.1249 | -0.93% |
| 2002-12-23 | 0 | 5.350 | 5.350 | 5.400 | 5.250 | 5.400 | 1,486,000 | 7,967,600 | 5.3618 | 2.122 | 2.122 | 2.142 | 2.082 | 2.142 | 3,746,456 | 2.1267 | 1.90% |
| 2002-12-20 | 0 | 5.250 | 5.250 | 5.300 | 5.100 | 5.250 | 484,000 | 2,510,100 | 5.1862 | 2.082 | 2.082 | 2.102 | 2.023 | 2.082 | 1,220,245 | 2.0570 | 2.94% |
| 2002-12-19 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 348,000 | 1,774,400 | 5.0989 | 2.023 | 2.023 | 2.043 | 2.003 | 2.043 | 877,366 | 2.0224 | 0.99% |
| 2002-12-18 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 326,000 | 1,652,010 | 5.0675 | 2.003 | 2.003 | 2.023 | 2.003 | 2.023 | 821,901 | 2.0100 | 0.00% |
| 2002-12-17 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.250 | 2,704,000 | 13,749,580 | 5.0849 | 2.003 | 1.983 | 2.003 | 1.983 | 2.082 | 6,817,238 | 2.0169 | -1.94% |
| 2002-12-16 | 0 | 5.150 | 5.150 | 5.250 | 5.150 | 5.500 | 796,000 | 4,255,900 | 5.3466 | 2.043 | 2.043 | 2.082 | 2.043 | 2.182 | 2,006,850 | 2.1207 | -5.50% |
| 2002-12-13 | 0 | 5.450 | 5.400 | 5.450 | 5.400 | 5.550 | 1,406,000 | 7,645,084 | 5.4375 | 2.162 | 2.142 | 2.162 | 2.142 | 2.201 | 3,544,762 | 2.1567 | -0.91% |
| 2002-12-12 | 0 | 5.500 | 5.450 | 5.500 | 5.250 | 5.500 | 1,273,000 | 6,818,300 | 5.3561 | 2.182 | 2.162 | 2.182 | 2.082 | 2.182 | 3,209,447 | 2.1244 | 4.76% |
| 2002-12-11 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.250 | 1,312,000 | 6,776,350 | 5.1649 | 2.082 | 2.063 | 2.082 | 2.043 | 2.082 | 3,307,772 | 2.0486 | 2.94% |
| 2002-12-10 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 268,000 | 1,363,680 | 5.0884 | 2.023 | 2.023 | 2.043 | 2.003 | 2.043 | 675,673 | 2.0183 | 0.00% |
| 2002-12-09 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.250 | 342,000 | 1,750,600 | 5.1187 | 2.023 | 2.023 | 2.043 | 2.023 | 2.082 | 862,239 | 2.0303 | -1.92% |
| 2002-12-06 | 0 | 5.200 | 5.100 | 5.200 | 5.100 | 5.200 | 338,000 | 1,748,610 | 5.1734 | 2.063 | 2.023 | 2.063 | 2.023 | 2.063 | 852,155 | 2.0520 | 0.00% |
| 2002-12-05 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.200 | 664,000 | 3,432,328 | 5.1692 | 2.063 | 2.043 | 2.063 | 2.043 | 2.063 | 1,674,055 | 2.0503 | 1.96% |
| 2002-12-04 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.100 | 722,000 | 3,661,000 | 5.0706 | 2.023 | 2.003 | 2.023 | 2.003 | 2.023 | 1,820,283 | 2.0112 | 2.00% |
| 2002-12-03 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.100 | 1,740,000 | 8,823,700 | 5.0711 | 1.983 | 1.983 | 2.003 | 1.983 | 2.023 | 4,386,832 | 2.0114 | -1.96% |
| 2002-12-02 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 287,336 | 1,463,680 | 5.0940 | 2.023 | 2.023 | 2.043 | 2.003 | 2.043 | 724,422 | 2.0205 | 0.00% |
| 2002-11-29 | 0 | 5.100 | 5.100 | 5.150 | 5.000 | 5.150 | 830,000 | 4,209,000 | 5.0711 | 2.023 | 2.023 | 2.043 | 1.983 | 2.043 | 2,092,569 | 2.0114 | 2.51% |
| 2002-11-28 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 2,578,100 | 12,932,040 | 5.0161 | 1.973 | 1.973 | 1.983 | 1.973 | 2.003 | 6,499,823 | 1.9896 | -2.45% |
| 2002-11-27 | 0 | 5.100 | 5.050 | 5.150 | 5.100 | 5.100 | 548,000 | 2,794,800 | 5.1000 | 2.023 | 2.003 | 2.043 | 2.023 | 2.023 | 1,381,600 | 2.0229 | 0.00% |
| 2002-11-26 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 878,000 | 4,467,428 | 5.0882 | 2.023 | 2.003 | 2.043 | 2.003 | 2.043 | 2,213,585 | 2.0182 | 0.99% |
| 2002-11-25 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.050 | 556,000 | 2,805,364 | 5.0456 | 2.003 | 1.983 | 2.003 | 1.983 | 2.003 | 1,401,769 | 2.0013 | -0.98% |
| 2002-11-22 | 0 | 5.100 | 5.050 | 5.150 | 5.050 | 5.150 | 458,000 | 2,327,700 | 5.0823 | 2.023 | 2.003 | 2.043 | 2.003 | 2.043 | 1,154,695 | 2.0159 | 0.99% |
| 2002-11-21 | 0 | 5.050 | 5.000 | 5.100 | 5.000 | 5.100 | 526,000 | 2,652,100 | 5.0420 | 2.003 | 1.983 | 2.023 | 1.983 | 2.023 | 1,326,134 | 1.9999 | 0.00% |
| 2002-11-20 | 0 | 5.050 | 5.000 | 5.050 | 5.050 | 5.050 | 321,100 | 1,620,061 | 5.0453 | 2.003 | 1.983 | 2.003 | 2.003 | 2.003 | 809,547 | 2.0012 | 0.00% |
| 2002-11-19 | 0 | 5.050 | 5.000 | 5.150 | 5.050 | 5.100 | 554,000 | 2,811,000 | 5.0740 | 2.003 | 1.983 | 2.043 | 2.003 | 2.023 | 1,396,727 | 2.0126 | -1.94% |
| 2002-11-18 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 108,000 | 555,600 | 5.1444 | 2.043 | 2.023 | 2.043 | 2.023 | 2.063 | 272,286 | 2.0405 | 0.98% |
| 2002-11-15 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 612,000 | 3,127,000 | 5.1095 | 2.023 | 2.023 | 2.043 | 2.023 | 2.063 | 1,542,955 | 2.0266 | -1.92% |
| 2002-11-14 | 0 | 5.200 | 5.150 | 5.200 | 5.000 | 5.250 | 1,732,000 | 8,991,800 | 5.1916 | 2.063 | 2.043 | 2.063 | 1.983 | 2.082 | 4,366,663 | 2.0592 | 2.97% |
| 2002-11-13 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 726,110 | 3,675,339 | 5.0617 | 2.003 | 1.983 | 2.003 | 1.983 | 2.023 | 1,830,645 | 2.0077 | 0.00% |
| 2002-11-12 | 0 | 5.050 | 5.000 | 5.100 | 5.050 | 5.100 | 608,000 | 3,056,400 | 5.0270 | 2.003 | 1.983 | 2.023 | 2.003 | 2.023 | 1,532,870 | 1.9939 | 1.00% |
| 2002-11-11 | 0 | 5.000 | 5.000 | 5.050 | 4.975 | 5.150 | 1,130,000 | 5,666,750 | 5.0148 | 1.983 | 1.983 | 2.003 | 1.973 | 2.043 | 2,848,920 | 1.9891 | -2.91% |
| 2002-11-08 | 0 | 5.150 | 5.100 | 5.150 | 5.100 | 5.200 | 412,000 | 2,124,600 | 5.1568 | 2.043 | 2.023 | 2.043 | 2.023 | 2.063 | 1,038,721 | 2.0454 | 0.00% |
| 2002-11-07 | 0 | 5.150 | 5.050 | 5.100 | 5.000 | 5.150 | 1,016,000 | 5,177,148 | 5.0956 | 2.043 | 2.003 | 2.023 | 1.983 | 2.043 | 2,561,507 | 2.0211 | 1.98% |
| 2002-11-06 | 0 | 5.050 | 4.950 | 5.050 | 4.975 | 5.050 | 712,000 | 3,568,600 | 5.0121 | 2.003 | 1.963 | 2.003 | 1.973 | 2.003 | 1,795,072 | 1.9880 | 2.02% |
| 2002-11-05 | 0 | 4.950 | 4.925 | 4.950 | 4.925 | 5.000 | 402,000 | 1,994,350 | 4.9611 | 1.963 | 1.953 | 1.963 | 1.953 | 1.983 | 1,013,510 | 1.9678 | 0.00% |
| 2002-11-04 | 0 | 4.950 | 4.925 | 4.950 | 4.925 | 5.000 | 1,234,000 | 6,144,800 | 4.9796 | 1.963 | 1.953 | 1.963 | 1.953 | 1.983 | 3,111,121 | 1.9751 | 0.00% |
| 2002-11-01 | 0 | 4.950 | 4.925 | 4.975 | 4.925 | 5.000 | 480,000 | 2,384,500 | 4.9677 | 1.963 | 1.953 | 1.973 | 1.953 | 1.983 | 1,210,161 | 1.9704 | -2.94% |
| 2002-10-31 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.200 | 530,000 | 2,705,800 | 5.1053 | 2.023 | 2.003 | 2.023 | 2.003 | 2.063 | 1,336,219 | 2.0250 | -0.97% |
| 2002-10-30 | 0 | 5.150 | 5.000 | 5.200 | 5.000 | 5.150 | 378,000 | 1,932,200 | 5.1116 | 2.043 | 1.983 | 2.063 | 1.983 | 2.043 | 953,001 | 2.0275 | 1.98% |
| 2002-10-29 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 244,000 | 1,247,700 | 5.1135 | 2.003 | 2.003 | 2.023 | 2.003 | 2.043 | 615,165 | 2.0282 | -1.94% |
| 2002-10-28 | 0 | 5.150 | 5.050 | 5.200 | 5.000 | 5.150 | 439,000 | 2,240,450 | 5.1035 | 2.043 | 2.003 | 2.063 | 1.983 | 2.043 | 1,106,793 | 2.0243 | 1.98% |
| 2002-10-25 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.200 | 424,000 | 2,165,900 | 5.1083 | 2.003 | 1.983 | 2.003 | 1.983 | 2.063 | 1,068,975 | 2.0261 | -1.94% |
| 2002-10-24 | 0 | 5.150 | 5.100 | 5.200 | 5.000 | 5.150 | 210,000 | 1,073,800 | 5.1133 | 2.043 | 2.023 | 2.063 | 1.983 | 2.043 | 529,445 | 2.0282 | 3.52% |
| 2002-10-23 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 1,428,000 | 7,157,850 | 5.0125 | 1.973 | 1.973 | 1.983 | 1.973 | 2.003 | 3,600,228 | 1.9882 | 0.00% |
| 2002-10-22 | 0 | 4.975 | 4.975 | 5.050 | 4.975 | 5.050 | 1,154,000 | 5,772,250 | 5.0019 | 1.973 | 1.973 | 2.003 | 1.973 | 2.003 | 2,909,428 | 1.9840 | -0.50% |
| 2002-10-21 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.100 | 162,000 | 810,800 | 5.0049 | 1.983 | 1.973 | 1.983 | 1.973 | 2.023 | 408,429 | 1.9852 | -0.99% |
| 2002-10-18 | 0 | 5.050 | 5.050 | 5.100 | 4.850 | 5.100 | 1,014,000 | 5,063,300 | 4.9934 | 2.003 | 2.003 | 2.023 | 1.924 | 2.023 | 2,556,464 | 1.9806 | 5.21% |
| 2002-10-17 | 0 | 4.800 | 4.800 | 4.825 | 4.775 | 4.850 | 392,000 | 1,892,000 | 4.8265 | 1.904 | 1.904 | 1.914 | 1.894 | 1.924 | 988,298 | 1.9144 | 0.00% |
| 2002-10-16 | 0 | 4.800 | 4.775 | 4.825 | 4.675 | 4.850 | 2,219,000 | 10,528,265 | 4.7446 | 1.904 | 1.894 | 1.914 | 1.854 | 1.924 | 5,594,472 | 1.8819 | 3.78% |
| 2002-10-15 | 0 | 4.625 | 4.600 | 4.650 | 4.575 | 4.750 | 3,160,800 | 14,609,100 | 4.6220 | 1.834 | 1.825 | 1.844 | 1.815 | 1.884 | 7,968,908 | 1.8333 | 0.00% |
| 2002-10-11 | 0 | 4.625 | 4.600 | 4.675 | 4.600 | 4.700 | 1,374,000 | 6,359,900 | 4.6287 | 1.834 | 1.825 | 1.854 | 1.825 | 1.864 | 3,464,085 | 1.8360 | -0.54% |
| 2002-10-10 | 0 | 4.650 | 4.575 | 4.650 | 4.575 | 4.825 | 2,084,000 | 9,708,800 | 4.6587 | 1.844 | 1.815 | 1.844 | 1.815 | 1.914 | 5,254,114 | 1.8478 | -4.12% |
| 2002-10-09 | 0 | 4.850 | 4.825 | 4.850 | 4.825 | 4.950 | 952,000 | 4,625,050 | 4.8582 | 1.924 | 1.914 | 1.924 | 1.914 | 1.963 | 2,400,152 | 1.9270 | -2.02% |
| 2002-10-08 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 456,000 | 2,270,050 | 4.9782 | 1.963 | 1.963 | 1.983 | 1.963 | 1.983 | 1,149,653 | 1.9746 | -0.50% |
| 2002-10-07 | 0 | 4.975 | 4.975 | 5.000 | 4.975 | 5.050 | 990,000 | 4,943,150 | 4.9931 | 1.973 | 1.973 | 1.983 | 1.973 | 2.003 | 2,495,956 | 1.9805 | -2.45% |
| 2002-10-04 | 0 | 5.100 | 5.100 | 5.150 | 5.100 | 5.200 | 250,000 | 1,285,600 | 5.1424 | 2.023 | 2.023 | 2.043 | 2.023 | 2.063 | 630,292 | 2.0397 | -0.97% |
| 2002-10-03 | 0 | 5.150 | 5.150 | 5.300 | 5.150 | 5.200 | 896,000 | 4,628,780 | 5.1660 | 2.043 | 2.043 | 2.102 | 2.043 | 2.063 | 2,258,966 | 2.0491 | -1.90% |
| 2002-10-02 | 0 | 5.250 | 5.250 | 5.300 | 5.200 | 5.300 | 352,000 | 1,843,500 | 5.2372 | 2.082 | 2.082 | 2.102 | 2.063 | 2.102 | 887,451 | 2.0773 | 0.96% |
| 2002-09-30 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.250 | 216,000 | 1,126,400 | 5.2148 | 2.063 | 2.063 | 2.082 | 2.063 | 2.082 | 544,572 | 2.0684 | -1.89% |
| 2002-09-27 | 0 | 5.300 | 5.250 | 5.350 | 5.250 | 5.400 | 254,000 | 1,348,000 | 5.3071 | 2.102 | 2.082 | 2.122 | 2.082 | 2.142 | 640,377 | 2.1050 | -1.85% |
| 2002-09-26 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.400 | 124,000 | 664,000 | 5.3548 | 2.142 | 2.122 | 2.142 | 2.122 | 2.142 | 312,625 | 2.1240 | 1.89% |
| 2002-09-25 | 0 | 5.300 | 5.300 | 5.350 | 5.250 | 5.350 | 746,000 | 3,968,000 | 5.3190 | 2.102 | 2.102 | 2.122 | 2.082 | 2.122 | 1,880,791 | 2.1098 | 0.00% |
| 2002-09-24 | 0 | 5.300 | 5.200 | 5.300 | 5.000 | 5.300 | 518,000 | 2,677,700 | 5.1693 | 2.102 | 2.063 | 2.102 | 1.983 | 2.102 | 1,305,965 | 2.0504 | 4.95% |
| 2002-09-23 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.100 | 1,638,000 | 8,255,800 | 5.0402 | 2.003 | 2.003 | 2.023 | 1.983 | 2.023 | 4,129,673 | 1.9991 | -0.98% |
| 2002-09-20 | 0 | 5.100 | 5.000 | 5.100 | 4.825 | 5.100 | 630,200 | 3,123,320 | 4.9561 | 2.023 | 1.983 | 2.023 | 1.914 | 2.023 | 1,588,840 | 1.9658 | 4.08% |
| 2002-09-19 | 0 | 4.900 | 4.900 | 4.950 | 4.825 | 5.000 | 1,067,000 | 5,263,610 | 4.9331 | 1.944 | 1.944 | 1.963 | 1.914 | 1.983 | 2,690,086 | 1.9567 | -2.97% |
| 2002-09-18 | 0 | 5.050 | 5.050 | 5.100 | 5.000 | 5.350 | 794,000 | 4,059,700 | 5.1130 | 2.003 | 2.003 | 2.023 | 1.983 | 2.122 | 2,001,807 | 2.0280 | -6.48% |
| 2002-09-17 | 0 | 5.400 | 5.350 | 5.400 | 5.250 | 5.600 | 452,000 | 2,427,400 | 5.3704 | 2.142 | 2.122 | 2.142 | 2.082 | 2.221 | 1,139,568 | 2.1301 | 0.00% |
| 2002-09-16 | 0 | 5.400 | 5.350 | 5.400 | 5.350 | 5.600 | 1,082,000 | 5,933,100 | 5.4835 | 2.142 | 2.122 | 2.142 | 2.122 | 2.221 | 2,727,904 | 2.1750 | -4.42% |
| 2002-09-13 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.700 | 724,000 | 4,088,200 | 5.6467 | 2.241 | 2.221 | 2.241 | 2.221 | 2.261 | 1,825,326 | 2.2397 | -0.88% |
| 2002-09-12 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 310,000 | 1,767,600 | 5.7019 | 2.261 | 2.261 | 2.281 | 2.261 | 2.281 | 781,562 | 2.2616 | 0.00% |
| 2002-09-11 | 0 | 5.700 | 5.700 | 5.750 | - | - | 0 | 0 | - | 2.261 | 2.261 | 2.281 | - | - | 0 | - | 0.00% |
| 2002-09-10 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 680,000 | 3,879,100 | 5.7046 | 2.261 | 2.261 | 2.281 | 2.261 | 2.281 | 1,714,394 | 2.2627 | 0.00% |
| 2002-09-09 | 0 | 5.700 | 5.700 | 5.750 | 5.700 | 5.750 | 360,000 | 2,054,600 | 5.7072 | 2.261 | 2.261 | 2.281 | 2.261 | 2.281 | 907,620 | 2.2637 | -1.72% |
| 2002-09-06 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.800 | 272,000 | 1,570,600 | 5.7743 | 2.301 | 2.281 | 2.301 | 2.261 | 2.301 | 685,758 | 2.2903 | 1.24% |
| 2002-09-05 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.950 | 610,000 | 3,598,700 | 5.8995 | 2.272 | 2.253 | 2.272 | 2.253 | 2.292 | 1,583,816 | 2.2722 | 0.85% |
| 2002-09-04 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 1,373,280 | 8,024,568 | 5.8434 | 2.253 | 2.234 | 2.253 | 2.234 | 2.253 | 3,565,612 | 2.2505 | -0.85% |
| 2002-09-03 | 0 | 5.900 | 5.850 | 5.900 | 5.850 | 5.900 | 605,000 | 3,564,900 | 5.8924 | 2.272 | 2.253 | 2.272 | 2.253 | 2.272 | 1,570,834 | 2.2694 | -0.84% |
| 2002-09-02 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 335,147 | 1,997,482 | 5.9600 | 2.292 | 2.292 | 2.311 | 2.292 | 2.311 | 870,182 | 2.2955 | 0.00% |
| 2002-08-30 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.050 | 914,000 | 5,468,446 | 5.9830 | 2.292 | 2.292 | 2.311 | 2.292 | 2.330 | 2,373,128 | 2.3043 | -0.83% |
| 2002-08-29 | 0 | 6.000 | 5.900 | 5.950 | 5.850 | 6.000 | 1,616,000 | 9,534,000 | 5.8998 | 2.311 | 2.272 | 2.292 | 2.253 | 2.311 | 4,195,815 | 2.2723 | 2.56% |
| 2002-08-28 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 78,000 | 457,200 | 5.8615 | 2.253 | 2.253 | 2.272 | 2.234 | 2.272 | 202,521 | 2.2575 | 0.00% |
| 2002-08-27 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.900 | 116,000 | 678,700 | 5.8509 | 2.253 | 2.253 | 2.272 | 2.234 | 2.272 | 301,185 | 2.2534 | 0.00% |
| 2002-08-26 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.900 | 112,000 | 658,500 | 5.8795 | 2.253 | 2.253 | 2.272 | 2.253 | 2.272 | 290,799 | 2.2645 | -2.50% |
| 2002-08-23 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.000 | 1,418,000 | 8,400,680 | 5.9243 | 2.311 | 2.292 | 2.311 | 2.272 | 2.311 | 3,681,724 | 2.2817 | 0.84% |
| 2002-08-22 | 0 | 5.950 | 5.900 | 5.950 | 5.700 | 5.950 | 1,382,000 | 8,069,800 | 5.8392 | 2.292 | 2.272 | 2.292 | 2.195 | 2.292 | 3,588,253 | 2.2489 | 0.85% |
| 2002-08-21 | 0 | 5.900 | 5.850 | 5.900 | 5.900 | 5.900 | 736,000 | 4,342,400 | 5.9000 | 2.272 | 2.253 | 2.272 | 2.272 | 2.272 | 1,910,965 | 2.2724 | 0.85% |
| 2002-08-20 | 0 | 5.850 | 5.850 | 5.900 | 5.850 | 5.950 | 478,000 | 2,818,000 | 5.8954 | 2.253 | 2.253 | 2.272 | 2.253 | 2.292 | 1,241,089 | 2.2706 | 0.86% |
| 2002-08-19 | 0 | 5.800 | 5.750 | 5.850 | 5.800 | 5.900 | 678,000 | 3,948,100 | 5.8232 | 2.234 | 2.215 | 2.253 | 2.234 | 2.272 | 1,760,373 | 2.2428 | -2.52% |
| 2002-08-16 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.000 | 322,000 | 1,916,600 | 5.9522 | 2.292 | 2.292 | 2.311 | 2.292 | 2.311 | 836,047 | 2.2925 | 1.71% |
| 2002-08-15 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 5.950 | 312,000 | 1,835,300 | 5.8824 | 2.253 | 2.253 | 2.272 | 2.234 | 2.292 | 810,083 | 2.2656 | 0.86% |
| 2002-08-14 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.950 | 630,500 | 3,692,775 | 5.8569 | 2.234 | 2.215 | 2.234 | 2.215 | 2.292 | 1,637,043 | 2.2558 | -3.33% |
| 2002-08-13 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.000 | 272,900 | 1,626,255 | 5.9592 | 2.311 | 2.292 | 2.311 | 2.292 | 2.311 | 708,563 | 2.2951 | 0.84% |
| 2002-08-12 | 0 | 5.950 | 5.900 | 5.950 | 5.950 | 5.950 | 60,000 | 357,000 | 5.9500 | 2.292 | 2.272 | 2.292 | 2.292 | 2.292 | 155,785 | 2.2916 | 0.00% |
| 2002-08-09 | 0 | 5.950 | 5.950 | 6.000 | 5.950 | 6.100 | 348,000 | 2,089,600 | 6.0046 | 2.292 | 2.292 | 2.311 | 2.292 | 2.349 | 903,554 | 2.3126 | -0.83% |
| 2002-08-08 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.100 | 342,000 | 2,051,600 | 5.9988 | 2.311 | 2.292 | 2.311 | 2.292 | 2.349 | 887,976 | 2.3104 | -0.83% |
| 2002-08-07 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.200 | 394,000 | 2,402,700 | 6.0982 | 2.330 | 2.311 | 2.330 | 2.330 | 2.388 | 1,022,990 | 2.3487 | 0.83% |
| 2002-08-06 | 0 | 6.000 | 6.000 | 6.050 | 6.000 | 6.100 | 364,000 | 2,200,800 | 6.0462 | 2.311 | 2.311 | 2.330 | 2.311 | 2.349 | 945,097 | 2.3287 | -3.23% |
| 2002-08-05 | 0 | 6.200 | 6.150 | 6.250 | 6.150 | 6.200 | 196,000 | 1,210,600 | 6.1765 | 2.388 | 2.369 | 2.407 | 2.369 | 2.388 | 508,898 | 2.3789 | 0.00% |
| 2002-08-02 | 0 | 6.200 | 6.150 | 6.200 | 6.100 | 6.250 | 702,000 | 4,362,200 | 6.2140 | 2.388 | 2.369 | 2.388 | 2.349 | 2.407 | 1,822,687 | 2.3933 | -0.80% |
| 2002-08-01 | 0 | 6.250 | 6.200 | 6.300 | 6.250 | 6.350 | 421,600 | 2,652,680 | 6.2919 | 2.407 | 2.388 | 2.426 | 2.407 | 2.446 | 1,094,651 | 2.4233 | -0.79% |
| 2002-07-31 | 0 | 6.300 | 6.250 | 6.350 | 6.150 | 6.350 | 424,000 | 2,673,600 | 6.3057 | 2.426 | 2.407 | 2.446 | 2.369 | 2.446 | 1,100,882 | 2.4286 | 0.00% |
| 2002-07-30 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.450 | 1,106,000 | 7,004,780 | 6.3334 | 2.426 | 2.407 | 2.426 | 2.407 | 2.484 | 2,871,641 | 2.4393 | 4.13% |
| 2002-07-29 | 0 | 6.050 | 6.050 | 6.200 | 6.050 | 6.200 | 602,000 | 3,709,500 | 6.1620 | 2.330 | 2.330 | 2.388 | 2.330 | 2.388 | 1,563,045 | 2.3733 | 0.83% |
| 2002-07-26 | 0 | 6.000 | 5.950 | 6.000 | 5.900 | 6.200 | 1,341,000 | 8,046,400 | 6.0003 | 2.311 | 2.292 | 2.311 | 2.272 | 2.388 | 3,481,799 | 2.3110 | -3.23% |
| 2002-07-25 | 0 | 6.200 | 6.200 | 6.250 | 5.950 | 6.200 | 1,030,000 | 6,316,550 | 6.1326 | 2.388 | 2.388 | 2.407 | 2.292 | 2.388 | 2,674,313 | 2.3619 | 3.33% |
| 2002-07-24 | 0 | 6.000 | 6.000 | 6.100 | 6.000 | 6.200 | 342,000 | 2,063,500 | 6.0336 | 2.311 | 2.311 | 2.349 | 2.311 | 2.388 | 887,976 | 2.3238 | -2.44% |
| 2002-07-23 | 0 | 6.150 | 6.150 | 6.200 | 6.100 | 6.200 | 194,000 | 1,199,600 | 6.1835 | 2.369 | 2.369 | 2.388 | 2.349 | 2.388 | 503,705 | 2.3816 | -0.81% |
| 2002-07-22 | 0 | 6.200 | 6.150 | 6.200 | 6.000 | 6.200 | 432,000 | 2,651,500 | 6.1377 | 2.388 | 2.369 | 2.388 | 2.311 | 2.388 | 1,121,653 | 2.3639 | -3.13% |
| 2002-07-19 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.400 | 518,000 | 3,304,000 | 6.3784 | 2.465 | 2.446 | 2.484 | 2.446 | 2.465 | 1,344,946 | 2.4566 | -0.78% |
| 2002-07-18 | 0 | 6.450 | 6.350 | 6.450 | 6.300 | 6.450 | 524,000 | 3,330,700 | 6.3563 | 2.484 | 2.446 | 2.484 | 2.426 | 2.484 | 1,360,524 | 2.4481 | 2.38% |
| 2002-07-17 | 0 | 6.300 | 6.250 | 6.300 | 6.100 | 6.300 | 982,000 | 6,123,356 | 6.2356 | 2.426 | 2.407 | 2.426 | 2.349 | 2.426 | 2,549,685 | 2.4016 | 2.44% |
| 2002-07-16 | 0 | 6.150 | 6.100 | 6.150 | 6.100 | 6.150 | 344,000 | 2,103,100 | 6.1137 | 2.369 | 2.349 | 2.369 | 2.349 | 2.369 | 893,169 | 2.3547 | 0.82% |
| 2002-07-15 | 0 | 6.100 | 6.100 | 6.150 | 6.050 | 6.400 | 1,058,000 | 6,489,700 | 6.1339 | 2.349 | 2.349 | 2.369 | 2.330 | 2.465 | 2,747,012 | 2.3625 | -3.94% |
| 2002-07-12 | 0 | 6.350 | 6.300 | 6.350 | 6.300 | 6.500 | 302,000 | 1,927,800 | 6.3834 | 2.446 | 2.426 | 2.446 | 2.426 | 2.503 | 784,119 | 2.4586 | -0.78% |
| 2002-07-11 | 0 | 6.400 | 6.350 | 6.400 | 6.350 | 6.600 | 767,600 | 4,955,480 | 6.4558 | 2.465 | 2.446 | 2.465 | 2.446 | 2.542 | 1,993,012 | 2.4864 | -3.03% |
| 2002-07-10 | 0 | 6.600 | 6.550 | 6.600 | 6.400 | 6.600 | 1,598,000 | 10,405,900 | 6.5118 | 2.542 | 2.523 | 2.542 | 2.465 | 2.542 | 4,149,079 | 2.5080 | 3.12% |
| 2002-07-09 | 0 | 6.400 | 6.400 | 6.450 | 6.300 | 6.500 | 636,000 | 4,069,600 | 6.3987 | 2.465 | 2.465 | 2.484 | 2.426 | 2.503 | 1,651,323 | 2.4644 | 1.59% |
| 2002-07-08 | 0 | 6.300 | 6.250 | 6.300 | 6.250 | 6.400 | 144,000 | 909,900 | 6.3188 | 2.426 | 2.407 | 2.426 | 2.407 | 2.465 | 373,884 | 2.4336 | 0.00% |
| 2002-07-05 | 0 | 6.300 | 6.300 | 6.350 | 6.300 | 6.400 | 274,000 | 1,729,600 | 6.3124 | 2.426 | 2.426 | 2.446 | 2.426 | 2.465 | 711,419 | 2.4312 | -1.56% |
| 2002-07-04 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.450 | 456,000 | 2,916,700 | 6.3963 | 2.465 | 2.446 | 2.484 | 2.446 | 2.484 | 1,183,968 | 2.4635 | 0.00% |
| 2002-07-03 | 0 | 6.400 | 6.350 | 6.400 | 6.050 | 6.400 | 1,376,000 | 8,627,300 | 6.2698 | 2.465 | 2.446 | 2.465 | 2.330 | 2.465 | 3,572,674 | 2.4148 | 5.79% |
| 2002-07-02 | 0 | 6.050 | 6.050 | 6.100 | 6.000 | 6.100 | 484,000 | 2,947,300 | 6.0895 | 2.330 | 2.330 | 2.349 | 2.311 | 2.349 | 1,256,667 | 2.3453 | 0.00% |
| 2002-06-28 | 0 | 6.050 | 6.050 | 6.100 | 6.050 | 6.150 | 174,000 | 1,059,800 | 6.0908 | 2.330 | 2.330 | 2.349 | 2.330 | 2.369 | 451,777 | 2.3458 | -0.82% |
| 2002-06-27 | 0 | 6.100 | 6.100 | 6.150 | 5.950 | 6.150 | 1,304,000 | 7,928,500 | 6.0801 | 2.349 | 2.349 | 2.369 | 2.292 | 2.369 | 3,385,732 | 2.3417 | 2.52% |
| 2002-06-26 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 6.000 | 448,000 | 2,676,900 | 5.9752 | 2.292 | 2.272 | 2.311 | 2.272 | 2.311 | 1,163,196 | 2.3013 | -2.46% |
| 2002-06-25 | 0 | 6.100 | 6.050 | 6.100 | 6.100 | 6.300 | 244,000 | 1,504,400 | 6.1656 | 2.349 | 2.330 | 2.349 | 2.349 | 2.426 | 633,527 | 2.3746 | -1.61% |
| 2002-06-24 | 0 | 6.200 | 6.150 | 6.250 | 5.900 | 6.300 | 810,000 | 4,989,300 | 6.1596 | 2.388 | 2.369 | 2.407 | 2.272 | 2.426 | 2,103,100 | 2.3724 | 3.33% |
| 2002-06-21 | 0 | 6.000 | 6.000 | 6.050 | 5.950 | 6.050 | 326,000 | 1,963,200 | 6.0221 | 2.311 | 2.311 | 2.330 | 2.292 | 2.330 | 846,433 | 2.3194 | -0.83% |
| 2002-06-20 | 0 | 6.050 | 6.000 | 6.100 | 5.800 | 6.050 | 1,450,000 | 8,680,600 | 5.9866 | 2.330 | 2.311 | 2.349 | 2.234 | 2.330 | 3,764,809 | 2.3057 | 3.42% |
| 2002-06-19 | 0 | 5.850 | 5.850 | 5.900 | 5.800 | 6.150 | 666,000 | 3,942,200 | 5.9192 | 2.253 | 2.253 | 2.272 | 2.234 | 2.369 | 1,729,216 | 2.2798 | -4.88% |
| 2002-06-18 | 0 | 6.150 | 6.100 | 6.150 | 6.000 | 6.350 | 806,000 | 4,990,100 | 6.1912 | 2.369 | 2.349 | 2.369 | 2.311 | 2.446 | 2,092,715 | 2.3845 | 1.65% |
| 2002-06-17 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.200 | 906,000 | 5,543,800 | 6.1190 | 2.330 | 2.311 | 2.330 | 2.311 | 2.388 | 2,352,357 | 2.3567 | -3.20% |
| 2002-06-14 | 0 | 6.250 | 6.200 | 6.250 | 6.200 | 6.400 | 804,000 | 5,078,400 | 6.3164 | 2.407 | 2.388 | 2.407 | 2.388 | 2.465 | 2,087,522 | 2.4327 | -3.85% |
| 2002-06-13 | 0 | 6.500 | 6.450 | 6.550 | 6.450 | 6.600 | 1,034,000 | 6,748,400 | 6.5265 | 2.503 | 2.484 | 2.523 | 2.484 | 2.542 | 2,684,698 | 2.5137 | 0.78% |
| 2002-06-12 | 0 | 6.450 | 6.450 | 6.500 | 6.450 | 6.550 | 1,590,000 | 10,383,832 | 6.5307 | 2.484 | 2.484 | 2.503 | 2.484 | 2.523 | 4,128,308 | 2.5153 | -2.27% |
| 2002-06-11 | 0 | 6.600 | 6.550 | 6.600 | 6.600 | 6.650 | 772,000 | 5,119,900 | 6.6320 | 2.542 | 2.523 | 2.542 | 2.542 | 2.561 | 2,004,436 | 2.5543 | -0.75% |
| 2002-06-10 | 0 | 6.650 | 6.650 | 6.700 | 6.650 | 6.750 | 178,000 | 1,187,100 | 6.6691 | 2.561 | 2.561 | 2.580 | 2.561 | 2.600 | 462,163 | 2.5686 | -1.48% |
| 2002-06-07 | 0 | 6.750 | 6.700 | 6.750 | 6.700 | 6.750 | 864,000 | 5,821,200 | 6.7375 | 2.600 | 2.580 | 2.600 | 2.580 | 2.600 | 2,243,307 | 2.5949 | -0.74% |
| 2002-06-06 | 0 | 6.800 | 6.750 | 6.800 | 6.600 | 6.900 | 2,662,000 | 18,083,700 | 6.7933 | 2.619 | 2.600 | 2.619 | 2.542 | 2.658 | 6,911,670 | 2.6164 | 4.62% |
| 2002-06-05 | 0 | 6.500 | 6.500 | 6.600 | 6.300 | 6.650 | 1,760,000 | 11,486,000 | 6.5261 | 2.503 | 2.503 | 2.542 | 2.426 | 2.561 | 4,569,699 | 2.5135 | 3.17% |
| 2002-06-04 | 0 | 6.300 | 6.300 | 6.350 | 6.200 | 6.350 | 730,000 | 4,612,800 | 6.3189 | 2.426 | 2.426 | 2.446 | 2.388 | 2.446 | 1,895,387 | 2.4337 | 0.80% |
| 2002-06-03 | 0 | 6.250 | 6.200 | 6.250 | 6.100 | 6.450 | 326,000 | 2,046,700 | 6.2782 | 2.407 | 2.388 | 2.407 | 2.349 | 2.484 | 846,433 | 2.4180 | -2.34% |
| 2002-05-31 | 0 | 6.400 | 6.400 | 6.500 | 6.400 | 6.500 | 310,000 | 2,004,550 | 6.4663 | 2.465 | 2.465 | 2.503 | 2.465 | 2.503 | 804,890 | 2.4905 | -0.78% |
| 2002-05-30 | 0 | 6.450 | 6.450 | 6.500 | 6.400 | 6.900 | 1,650,000 | 10,809,100 | 6.5510 | 2.484 | 2.484 | 2.503 | 2.465 | 2.658 | 4,284,093 | 2.5231 | -7.19% |
| 2002-05-29 | 0 | 6.950 | 6.900 | 6.950 | 6.650 | 7.000 | 2,147,200 | 14,787,340 | 6.8868 | 2.677 | 2.658 | 2.677 | 2.561 | 2.696 | 5,575,033 | 2.6524 | 6.11% |
| 2002-05-28 | 0 | 6.550 | 6.550 | 6.600 | 6.500 | 6.650 | 862,000 | 5,607,866 | 6.5056 | 2.523 | 2.523 | 2.542 | 2.503 | 2.561 | 2,238,114 | 2.5056 | 2.34% |
| 2002-05-27 | 0 | 6.400 | 6.350 | 6.450 | 6.350 | 6.500 | 838,000 | 5,361,750 | 6.3983 | 2.465 | 2.446 | 2.484 | 2.446 | 2.503 | 2,175,800 | 2.4643 | 0.00% |
| 2002-05-24 | 0 | 6.400 | 6.400 | 6.450 | 6.250 | 6.500 | 1,176,000 | 7,454,100 | 6.3385 | 2.465 | 2.465 | 2.484 | 2.407 | 2.503 | 3,053,390 | 2.4413 | 4.92% |
| 2002-05-23 | 0 | 6.100 | 6.100 | 6.300 | 6.100 | 6.400 | 644,000 | 4,004,200 | 6.2177 | 2.349 | 2.349 | 2.426 | 2.349 | 2.465 | 1,672,095 | 2.3947 | -4.69% |
| 2002-05-22 | 0 | 6.400 | 6.400 | 6.450 | 6.350 | 6.600 | 1,418,000 | 9,078,000 | 6.4020 | 2.465 | 2.465 | 2.484 | 2.446 | 2.542 | 3,681,724 | 2.4657 | -2.29% |
| 2002-05-21 | 0 | 6.550 | 6.550 | 6.600 | 6.250 | 6.550 | 664,400 | 4,295,120 | 6.4647 | 2.523 | 2.523 | 2.542 | 2.407 | 2.523 | 1,725,062 | 2.4898 | 4.80% |
| 2002-05-17 | 0 | 6.250 | 6.150 | 6.250 | 6.150 | 6.250 | 556,000 | 3,436,100 | 6.1800 | 2.407 | 2.369 | 2.407 | 2.369 | 2.407 | 1,443,610 | 2.3802 | 0.81% |
| 2002-05-16 | 0 | 6.200 | 6.150 | 6.250 | 6.100 | 6.250 | 1,000,000 | 6,214,300 | 6.2143 | 2.388 | 2.369 | 2.407 | 2.349 | 2.407 | 2,596,420 | 2.3934 | 2.48% |
| 2002-05-15 | 0 | 6.050 | 6.000 | 6.050 | 6.050 | 6.100 | 1,894,000 | 11,504,200 | 6.0740 | 2.330 | 2.311 | 2.330 | 2.330 | 2.349 | 4,917,620 | 2.3394 | 0.00% |
| 2002-05-14 | 0 | 6.050 | 6.000 | 6.050 | 6.000 | 6.050 | 1,158,000 | 6,974,400 | 6.0228 | 2.330 | 2.311 | 2.330 | 2.311 | 2.330 | 3,006,654 | 2.3197 | 0.83% |
| 2002-05-13 | 0 | 6.000 | 5.950 | 6.000 | 5.950 | 6.050 | 1,376,000 | 8,281,400 | 6.0185 | 2.311 | 2.292 | 2.311 | 2.292 | 2.330 | 3,572,674 | 2.3180 | 0.84% |
| 2002-05-10 | 0 | 5.950 | 5.900 | 6.000 | 5.900 | 6.100 | 1,946,000 | 11,682,656 | 6.0034 | 2.292 | 2.272 | 2.311 | 2.272 | 2.349 | 5,052,634 | 2.3122 | 2.59% |
| 2002-05-09 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 6.000 | 3,718,000 | 22,097,650 | 5.9434 | 2.234 | 2.215 | 2.234 | 2.195 | 2.311 | 9,653,490 | 2.2891 | 0.00% |
| 2002-05-08 | 0 | 5.800 | 5.750 | 5.800 | 5.750 | 5.900 | 898,000 | 5,237,500 | 5.8324 | 2.234 | 2.215 | 2.234 | 2.215 | 2.272 | 2,331,585 | 2.2463 | -1.69% |
| 2002-05-07 | 0 | 5.900 | 5.800 | 5.950 | 5.800 | 5.900 | 2,164,000 | 12,719,900 | 5.8780 | 2.272 | 2.234 | 2.292 | 2.234 | 2.272 | 5,618,653 | 2.2639 | 0.00% |
| 2002-05-06 | 0 | 5.900 | 5.850 | 5.900 | 5.750 | 5.900 | 1,404,000 | 8,130,810 | 5.7912 | 2.272 | 2.253 | 2.272 | 2.215 | 2.272 | 3,645,374 | 2.2304 | 3.51% |
| 2002-05-03 | 0 | 5.700 | 5.700 | 5.750 | 5.650 | 5.850 | 1,084,000 | 6,245,800 | 5.7618 | 2.195 | 2.195 | 2.215 | 2.176 | 2.253 | 2,814,519 | 2.2191 | 0.88% |
| 2002-05-02 | 0 | 5.650 | 5.650 | 5.700 | 5.600 | 5.700 | 372,000 | 2,106,700 | 5.6632 | 2.176 | 2.176 | 2.195 | 2.157 | 2.195 | 965,868 | 2.1811 | 1.80% |
| 2002-04-30 | 0 | 5.550 | 5.550 | 5.600 | 5.550 | 5.700 | 574,000 | 3,202,400 | 5.5791 | 2.138 | 2.138 | 2.157 | 2.138 | 2.195 | 1,490,345 | 2.1488 | -1.77% |
| 2002-04-29 | 0 | 5.650 | 5.600 | 5.650 | 5.600 | 5.650 | 464,000 | 2,624,272 | 5.6558 | 2.176 | 2.157 | 2.176 | 2.157 | 2.176 | 1,204,739 | 2.1783 | -0.88% |
| 2002-04-26 | 0 | 5.700 | 5.650 | 5.700 | 5.600 | 5.700 | 260,000 | 1,473,600 | 5.6677 | 2.195 | 2.176 | 2.195 | 2.157 | 2.195 | 675,069 | 2.1829 | -0.87% |
| 2002-04-25 | 0 | 5.750 | 5.750 | 5.800 | 5.750 | 5.750 | 1,500,000 | 8,631,800 | 5.7545 | 2.215 | 2.215 | 2.234 | 2.215 | 2.215 | 3,894,630 | 2.2163 | 0.00% |
| 2002-04-24 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.850 | 848,000 | 4,892,500 | 5.7695 | 2.215 | 2.195 | 2.215 | 2.215 | 2.253 | 2,201,764 | 2.2221 | 0.00% |
| 2002-04-23 | 0 | 5.750 | 5.700 | 5.750 | 5.750 | 5.800 | 36,000 | 206,700 | 5.7417 | 2.215 | 2.195 | 2.215 | 2.215 | 2.234 | 93,471 | 2.2114 | 0.00% |
| 2002-04-22 | 0 | 5.750 | 5.700 | 5.750 | 5.600 | 5.750 | 1,544,000 | 8,841,300 | 5.7262 | 2.215 | 2.195 | 2.215 | 2.157 | 2.215 | 4,008,873 | 2.2054 | 3.60% |
| 2002-04-19 | 0 | 5.550 | 5.550 | 5.600 | 5.500 | 5.800 | 1,177,000 | 6,684,026 | 5.6789 | 2.138 | 2.138 | 2.157 | 2.118 | 2.234 | 3,055,986 | 2.1872 | -3.48% |
| 2002-04-18 | 0 | 5.750 | 5.750 | 5.800 | 5.600 | 5.850 | 872,000 | 5,037,800 | 5.7773 | 2.215 | 2.215 | 2.234 | 2.157 | 2.253 | 2,264,078 | 2.2251 | 2.68% |
| 2002-04-17 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.750 | 288,000 | 1,628,900 | 5.6559 | 2.157 | 2.157 | 2.176 | 2.157 | 2.215 | 747,769 | 2.1783 | -1.75% |
| 2002-04-16 | 0 | 5.700 | 5.700 | 5.800 | 5.700 | 5.800 | 2,828,000 | 16,205,900 | 5.7305 | 2.195 | 2.195 | 2.234 | 2.195 | 2.234 | 7,342,676 | 2.2071 | 1.79% |
| 2002-04-15 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.650 | 220,000 | 1,232,100 | 5.6005 | 2.157 | 2.157 | 2.176 | 2.157 | 2.176 | 571,212 | 2.1570 | 0.90% |
| 2002-04-12 | 0 | 5.550 | 5.450 | 5.550 | 5.500 | 5.650 | 1,162,000 | 6,448,700 | 5.5497 | 2.138 | 2.099 | 2.138 | 2.118 | 2.176 | 3,017,040 | 2.1374 | -0.89% |
| 2002-04-11 | 0 | 5.600 | 5.600 | 5.650 | 5.600 | 5.700 | 348,000 | 1,957,000 | 5.6236 | 2.157 | 2.157 | 2.176 | 2.157 | 2.195 | 903,554 | 2.1659 | 0.00% |
| 2002-04-10 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.600 | 1,294,000 | 7,240,600 | 5.5955 | 2.157 | 2.138 | 2.157 | 2.138 | 2.157 | 3,359,768 | 2.1551 | 0.90% |
| 2002-04-09 | 0 | 5.550 | 5.550 | 5.600 | 5.400 | 5.850 | 1,694,000 | 9,441,100 | 5.5733 | 2.138 | 2.138 | 2.157 | 2.080 | 2.253 | 4,398,336 | 2.1465 | 2.78% |
| 2002-04-08 | 0 | 5.400 | 5.400 | 5.450 | 5.350 | 5.600 | 1,084,000 | 5,939,100 | 5.4789 | 2.080 | 2.080 | 2.099 | 2.061 | 2.157 | 2,814,519 | 2.1102 | -2.70% |
| 2002-04-04 | 0 | 5.550 | 5.500 | 5.550 | 5.550 | 5.700 | 598,000 | 3,373,700 | 5.6416 | 2.138 | 2.118 | 2.138 | 2.138 | 2.195 | 1,552,659 | 2.1729 | -2.63% |
| 2002-04-03 | 0 | 5.700 | 5.650 | 5.700 | 5.650 | 5.750 | 564,000 | 3,219,380 | 5.7081 | 2.195 | 2.176 | 2.195 | 2.176 | 2.215 | 1,464,381 | 2.1985 | -0.87% |
| 2002-04-02 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.750 | 226,000 | 1,294,500 | 5.7279 | 2.215 | 2.195 | 2.215 | 2.195 | 2.215 | 586,791 | 2.2061 | 0.00% |
| 2002-03-28 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.800 | 378,000 | 2,176,860 | 5.7589 | 2.215 | 2.195 | 2.215 | 2.195 | 2.234 | 981,447 | 2.2180 | 0.00% |
| 2002-03-27 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.850 | 200,000 | 1,148,636 | 5.7432 | 2.215 | 2.195 | 2.215 | 2.195 | 2.253 | 519,284 | 2.2120 | 0.00% |
| 2002-03-26 | 0 | 5.750 | 5.700 | 5.750 | 5.700 | 5.800 | 210,000 | 1,208,772 | 5.7561 | 2.215 | 2.195 | 2.215 | 2.195 | 2.234 | 545,248 | 2.2169 | -0.86% |
| 2002-03-25 | 0 | 5.800 | 5.800 | 5.850 | 5.800 | 5.850 | 176,000 | 1,025,400 | 5.8261 | 2.234 | 2.234 | 2.253 | 2.234 | 2.253 | 456,970 | 2.2439 | -0.85% |
| 2002-03-22 | 0 | 5.850 | 5.800 | 5.850 | 5.800 | 5.850 | 852,000 | 4,959,200 | 5.8207 | 2.253 | 2.234 | 2.253 | 2.234 | 2.253 | 2,212,150 | 2.2418 | 0.00% |
| 2002-03-21 | 0 | 5.850 | 5.800 | 5.850 | 5.850 | 5.900 | 679,000 | 3,973,800 | 5.8524 | 2.253 | 2.234 | 2.253 | 2.253 | 2.272 | 1,762,969 | 2.2540 | -1.68% |
| 2002-03-20 | 0 | 5.950 | 5.900 | 5.950 | 5.850 | 5.950 | 776,000 | 4,577,900 | 5.8994 | 2.292 | 2.272 | 2.292 | 2.253 | 2.292 | 2,014,822 | 2.2721 | 1.71% |
| 2002-03-19 | 0 | 5.850 | 5.800 | 5.850 | 5.750 | 6.000 | 510,000 | 2,999,808 | 5.8820 | 2.253 | 2.234 | 2.253 | 2.215 | 2.311 | 1,324,174 | 2.2654 | -2.50% |
| 2002-03-18 | 0 | 6.000 | 5.900 | 6.000 | 5.850 | 6.000 | 844,000 | 5,002,700 | 5.9274 | 2.311 | 2.272 | 2.311 | 2.253 | 2.311 | 2,191,379 | 2.2829 | 4.35% |
| 2002-03-15 | 0 | 5.750 | 5.750 | 5.800 | 5.700 | 5.900 | 758,000 | 4,365,100 | 5.7587 | 2.215 | 2.215 | 2.234 | 2.195 | 2.272 | 1,968,086 | 2.2179 | -0.86% |
| 2002-03-14 | 0 | 5.800 | 5.750 | 5.800 | 5.700 | 5.850 | 969,800 | 5,599,138 | 5.7735 | 2.234 | 2.215 | 2.234 | 2.195 | 2.253 | 2,518,008 | 2.2236 | 1.75% |
| 2002-03-13 | 0 | 5.700 | 5.650 | 5.700 | 5.600 | 5.750 | 212,000 | 1,202,100 | 5.6703 | 2.195 | 2.176 | 2.195 | 2.157 | 2.215 | 550,441 | 2.1839 | 1.79% |
| 2002-03-12 | 0 | 5.600 | 5.550 | 5.600 | 5.550 | 5.750 | 273,000 | 1,535,650 | 5.6251 | 2.157 | 2.138 | 2.157 | 2.138 | 2.215 | 708,823 | 2.1665 | -2.61% |
| 2002-03-11 | 0 | 5.750 | 5.600 | 5.750 | 5.500 | 5.750 | 530,000 | 2,995,600 | 5.6521 | 2.215 | 2.157 | 2.215 | 2.118 | 2.215 | 1,376,103 | 2.1769 | 3.60% |
| 2002-03-08 | 0 | 5.550 | 5.550 | 5.600 | 5.400 | 5.600 | 1,943,000 | 10,683,900 | 5.4987 | 2.138 | 2.138 | 2.157 | 2.080 | 2.157 | 5,044,844 | 2.1178 | 3.74% |
| 2002-03-07 | 0 | 5.350 | 5.350 | 5.400 | 5.200 | 5.400 | 791,000 | 4,224,550 | 5.3408 | 2.061 | 2.061 | 2.080 | 2.003 | 2.080 | 2,053,768 | 2.0570 | 2.88% |
| 2002-03-06 | 0 | 5.200 | 5.150 | 5.200 | 5.200 | 5.200 | 534,000 | 2,780,800 | 5.2075 | 2.003 | 1.984 | 2.003 | 2.003 | 2.003 | 1,386,488 | 2.0056 | 0.00% |
| 2002-03-05 | 0 | 5.200 | 5.200 | 5.250 | 5.200 | 5.300 | 690,000 | 3,593,230 | 5.2076 | 2.003 | 2.003 | 2.022 | 2.003 | 2.041 | 1,791,530 | 2.0057 | 0.00% |
| 2002-03-04 | 0 | 5.200 | 5.150 | 5.200 | 5.150 | 5.250 | 1,054,000 | 5,477,400 | 5.1968 | 2.003 | 1.984 | 2.003 | 1.984 | 2.022 | 2,736,627 | 2.0015 | 0.00% |
| 2002-03-01 | 0 | 5.200 | 5.150 | 5.200 | 5.100 | 5.200 | 832,000 | 4,304,500 | 5.1737 | 2.003 | 1.984 | 2.003 | 1.964 | 2.003 | 2,160,222 | 1.9926 | 2.97% |
| 2002-02-28 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.100 | 286,000 | 1,449,300 | 5.0675 | 1.945 | 1.945 | 1.964 | 1.945 | 1.964 | 742,576 | 1.9517 | -0.98% |
| 2002-02-27 | 0 | 5.100 | 5.050 | 5.100 | 5.000 | 5.100 | 92,000 | 463,600 | 5.0391 | 1.964 | 1.945 | 1.964 | 1.926 | 1.964 | 238,871 | 1.9408 | 2.00% |
| 2002-02-26 | 0 | 5.000 | 4.975 | 5.050 | 4.950 | 5.000 | 318,000 | 1,587,400 | 4.9918 | 1.926 | 1.916 | 1.945 | 1.906 | 1.926 | 825,662 | 1.9226 | 1.01% |
| 2002-02-25 | 0 | 4.950 | 4.950 | 5.000 | 4.950 | 5.000 | 178,000 | 886,750 | 4.9817 | 1.906 | 1.906 | 1.926 | 1.906 | 1.926 | 462,163 | 1.9187 | -1.00% |
| 2002-02-22 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 154,000 | 767,500 | 4.9838 | 1.926 | 1.916 | 1.926 | 1.916 | 1.926 | 399,849 | 1.9195 | 0.50% |
| 2002-02-21 | 0 | 4.975 | 4.950 | 4.975 | 4.975 | 4.975 | 90,000 | 447,750 | 4.9750 | 1.916 | 1.906 | 1.916 | 1.916 | 1.916 | 233,678 | 1.9161 | 0.00% |
| 2002-02-20 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 5.050 | 370,000 | 1,851,900 | 5.0051 | 1.916 | 1.906 | 1.926 | 1.906 | 1.945 | 960,675 | 1.9277 | -1.49% |
| 2002-02-19 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.150 | 388,000 | 1,955,900 | 5.0410 | 1.945 | 1.926 | 1.945 | 1.926 | 1.984 | 1,007,411 | 1.9415 | -1.94% |
| 2002-02-18 | 0 | 5.150 | 5.150 | 5.200 | 5.150 | 5.200 | 384,400 | 1,989,990 | 5.1769 | 1.984 | 1.984 | 2.003 | 1.984 | 2.003 | 998,064 | 1.9939 | 0.98% |
| 2002-02-15 | 0 | 5.100 | 5.050 | 5.100 | 5.050 | 5.200 | 122,000 | 623,300 | 5.1090 | 1.964 | 1.945 | 1.964 | 1.945 | 2.003 | 316,763 | 1.9677 | 0.99% |
| 2002-02-11 | 0 | 5.050 | 4.975 | 5.050 | 4.950 | 5.050 | 214,000 | 1,069,650 | 4.9984 | 1.945 | 1.916 | 1.945 | 1.906 | 1.945 | 555,634 | 1.9251 | 1.00% |
| 2002-02-08 | 0 | 5.000 | 4.975 | 5.050 | 5.000 | 5.000 | 206,000 | 1,030,000 | 5.0000 | 1.926 | 1.916 | 1.945 | 1.926 | 1.926 | 534,863 | 1.9257 | 0.00% |
| 2002-02-07 | 0 | 5.000 | 4.975 | 5.050 | 4.975 | 5.000 | 100,000 | 499,750 | 4.9975 | 1.926 | 1.916 | 1.945 | 1.916 | 1.926 | 259,642 | 1.9248 | 0.00% |
| 2002-02-06 | 0 | 5.000 | 4.975 | 5.000 | 4.975 | 5.000 | 80,000 | 398,350 | 4.9794 | 1.926 | 1.916 | 1.926 | 1.916 | 1.926 | 207,714 | 1.9178 | 0.50% |
| 2002-02-05 | 0 | 4.975 | 4.950 | 5.000 | 4.950 | 5.000 | 2,457,000 | 12,105,100 | 4.9268 | 1.916 | 1.906 | 1.926 | 1.906 | 1.926 | 6,379,404 | 1.8975 | 1.53% |
| 2002-02-04 | 0 | 4.900 | 4.900 | 4.950 | 4.900 | 5.000 | 358,000 | 1,772,850 | 4.9521 | 1.887 | 1.887 | 1.906 | 1.887 | 1.926 | 929,518 | 1.9073 | -1.51% |
| 2002-02-01 | 0 | 4.975 | 4.950 | 5.000 | 4.975 | 5.150 | 804,000 | 4,043,500 | 5.0292 | 1.916 | 1.906 | 1.926 | 1.916 | 1.984 | 2,087,522 | 1.9370 | 0.00% |
| 2002-01-31 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.000 | 274,000 | 1,364,450 | 4.9797 | 1.916 | 1.916 | 1.926 | 1.906 | 1.926 | 711,419 | 1.9179 | 0.51% |
| 2002-01-30 | 0 | 4.950 | 4.925 | 4.950 | 4.900 | 4.950 | 134,000 | 662,300 | 4.9425 | 1.906 | 1.897 | 1.906 | 1.887 | 1.906 | 347,920 | 1.9036 | 1.02% |
| 2002-01-29 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.925 | 150,000 | 737,450 | 4.9163 | 1.887 | 1.887 | 1.897 | 1.887 | 1.897 | 389,463 | 1.8935 | 0.00% |
| 2002-01-28 | 0 | 4.900 | 4.875 | 4.900 | 4.900 | 5.000 | 742,000 | 3,670,200 | 4.9464 | 1.887 | 1.878 | 1.887 | 1.887 | 1.926 | 1,926,544 | 1.9051 | -2.00% |
| 2002-01-25 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 206,000 | 1,034,200 | 5.0204 | 1.926 | 1.926 | 1.945 | 1.926 | 1.945 | 534,863 | 1.9336 | 0.00% |
| 2002-01-24 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 168,000 | 841,200 | 5.0071 | 1.926 | 1.926 | 1.945 | 1.926 | 1.945 | 436,199 | 1.9285 | 0.00% |
| 2002-01-23 | 0 | 5.000 | 5.000 | 5.050 | 5.000 | 5.050 | 504,000 | 2,526,400 | 5.0127 | 1.926 | 1.926 | 1.945 | 1.926 | 1.945 | 1,308,596 | 1.9306 | -0.99% |
| 2002-01-22 | 0 | 5.050 | 5.050 | 5.100 | 5.050 | 5.150 | 1,396,770 | 7,074,112 | 5.0646 | 1.945 | 1.945 | 1.964 | 1.945 | 1.984 | 3,626,602 | 1.9506 | -1.94% |
| 2002-01-21 | 0 | 5.150 | 5.150 | 5.200 | 5.100 | 5.150 | 420,000 | 2,162,500 | 5.1488 | 1.984 | 1.984 | 2.003 | 1.964 | 1.984 | 1,090,496 | 1.9830 | -1.90% |
| 2002-01-18 | 0 | 5.250 | 5.200 | 5.250 | 5.150 | 5.250 | 1,007,000 | 5,240,900 | 5.2045 | 2.022 | 2.003 | 2.022 | 1.984 | 2.022 | 2,614,595 | 2.0045 | 0.96% |
| 2002-01-17 | 0 | 5.200 | 5.100 | 5.200 | 5.050 | 5.250 | 607,000 | 3,129,950 | 5.1564 | 2.003 | 1.964 | 2.003 | 1.945 | 2.022 | 1,576,027 | 1.9860 | -1.89% |
| 2002-01-16 | 0 | 5.300 | 5.200 | 5.300 | 5.200 | 5.300 | 624,000 | 3,272,700 | 5.2447 | 2.041 | 2.003 | 2.041 | 2.003 | 2.041 | 1,620,166 | 2.0200 | 3.92% |
| 2002-01-15 | 0 | 5.100 | 5.100 | 5.150 | 4.900 | 5.250 | 594,000 | 3,033,100 | 5.1062 | 1.964 | 1.964 | 1.984 | 1.887 | 2.022 | 1,542,274 | 1.9666 | 3.55% |
| 2002-01-14 | 0 | 4.925 | 4.875 | 4.925 | 4.850 | 4.925 | 274,000 | 1,334,400 | 4.8701 | 1.897 | 1.878 | 1.897 | 1.868 | 1.897 | 711,419 | 1.8757 | 1.03% |
| 2002-01-11 | 0 | 4.875 | 4.850 | 4.875 | 4.800 | 4.900 | 870,800 | 4,204,410 | 4.8282 | 1.878 | 1.868 | 1.878 | 1.849 | 1.887 | 2,260,963 | 1.8596 | 1.04% |
| 2002-01-10 | 0 | 4.825 | 4.800 | 4.850 | 4.600 | 4.825 | 816,000 | 3,857,200 | 4.7270 | 1.858 | 1.849 | 1.868 | 1.772 | 1.858 | 2,118,679 | 1.8206 | 5.46% |
| 2002-01-09 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.675 | 360,000 | 1,663,800 | 4.6217 | 1.762 | 1.762 | 1.772 | 1.762 | 1.801 | 934,711 | 1.7800 | -0.54% |
| 2002-01-08 | 0 | 4.600 | 4.600 | 4.625 | 4.525 | 4.625 | 1,986,000 | 8,981,410 | 4.5224 | 1.772 | 1.772 | 1.781 | 1.743 | 1.781 | 5,156,490 | 1.7418 | 1.66% |
| 2002-01-07 | 0 | 4.525 | 4.500 | 4.525 | 4.500 | 4.550 | 830,200 | 3,749,230 | 4.5161 | 1.743 | 1.733 | 1.743 | 1.733 | 1.752 | 2,155,548 | 1.7393 | 0.56% |
| 2002-01-04 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.600 | 514,000 | 2,358,350 | 4.5882 | 1.733 | 1.733 | 1.772 | 1.733 | 1.772 | 1,334,560 | 1.7671 | -2.17% |
| 2002-01-03 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.625 | 280,000 | 1,286,950 | 4.5963 | 1.772 | 1.762 | 1.772 | 1.762 | 1.781 | 726,998 | 1.7702 | 0.55% |
| 2002-01-02 | 0 | 4.575 | 4.525 | 4.575 | 4.525 | 4.575 | 228,000 | 1,036,700 | 4.5469 | 1.762 | 1.743 | 1.762 | 1.743 | 1.762 | 591,984 | 1.7512 | 1.67% |
| 2001-12-31 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.525 | 164,000 | 740,350 | 4.5143 | 1.733 | 1.733 | 1.743 | 1.733 | 1.743 | 425,813 | 1.7387 | -0.55% |
| 2001-12-28 | 0 | 4.525 | 4.500 | 4.525 | 4.500 | 4.525 | 170,000 | 767,600 | 4.5153 | 1.743 | 1.733 | 1.743 | 1.733 | 1.743 | 441,391 | 1.7390 | 0.56% |
| 2001-12-27 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.525 | 320,000 | 1,441,600 | 4.5050 | 1.733 | 1.733 | 1.752 | 1.733 | 1.743 | 830,854 | 1.7351 | 0.00% |
| 2001-12-24 | 0 | 4.500 | 4.475 | 4.600 | 4.500 | 4.525 | 319,770 | 1,440,590 | 4.5051 | 1.733 | 1.724 | 1.772 | 1.733 | 1.743 | 830,257 | 1.7351 | 0.00% |
| 2001-12-21 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.525 | 518,000 | 2,333,650 | 4.5051 | 1.733 | 1.733 | 1.743 | 1.733 | 1.743 | 1,344,946 | 1.7351 | -0.55% |
| 2001-12-20 | 0 | 4.525 | 4.500 | 4.525 | 4.500 | 4.525 | 157,000 | 707,450 | 4.5061 | 1.743 | 1.733 | 1.743 | 1.733 | 1.743 | 407,638 | 1.7355 | 1.55% |
| 2001-12-19 | 0 | 4.500 | 4.500 | 4.600 | 4.500 | 4.550 | 494,000 | 2,229,350 | 4.5129 | 1.716 | 1.716 | 1.754 | 1.716 | 1.735 | 1,295,297 | 1.7211 | -0.55% |
| 2001-12-18 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.600 | 140,000 | 639,850 | 4.5704 | 1.726 | 1.726 | 1.735 | 1.726 | 1.754 | 367,088 | 1.7430 | -1.09% |
| 2001-12-17 | 0 | 4.575 | 4.575 | 4.600 | 4.525 | 4.575 | 160,000 | 730,100 | 4.5631 | 1.745 | 1.745 | 1.754 | 1.726 | 1.745 | 419,529 | 1.7403 | 1.10% |
| 2001-12-14 | 0 | 4.525 | 4.525 | 4.600 | 4.500 | 4.650 | 426,000 | 1,934,800 | 4.5418 | 1.726 | 1.726 | 1.754 | 1.716 | 1.773 | 1,116,997 | 1.7321 | -1.63% |
| 2001-12-13 | 0 | 4.600 | 4.525 | 4.600 | 4.550 | 4.625 | 802,000 | 3,670,300 | 4.5764 | 1.754 | 1.726 | 1.754 | 1.735 | 1.764 | 2,102,891 | 1.7454 | 1.10% |
| 2001-12-12 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.625 | 448,000 | 2,056,050 | 4.5894 | 1.735 | 1.735 | 1.745 | 1.735 | 1.764 | 1,174,682 | 1.7503 | -1.09% |
| 2001-12-11 | 0 | 4.600 | 4.550 | 4.600 | 4.500 | 4.625 | 1,030,000 | 4,708,700 | 4.5716 | 1.754 | 1.735 | 1.754 | 1.716 | 1.764 | 2,700,720 | 1.7435 | 1.10% |
| 2001-12-10 | 0 | 4.550 | 4.525 | 4.550 | 4.525 | 4.550 | 316,000 | 1,437,150 | 4.5479 | 1.735 | 1.726 | 1.735 | 1.726 | 1.735 | 828,570 | 1.7345 | 1.68% |
| 2001-12-07 | 0 | 4.475 | 4.450 | 4.500 | 4.450 | 4.500 | 1,175,000 | 5,265,800 | 4.4815 | 1.707 | 1.697 | 1.716 | 1.697 | 1.716 | 3,080,918 | 1.7092 | 0.56% |
| 2001-12-06 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.500 | 180,000 | 805,800 | 4.4767 | 1.697 | 1.697 | 1.707 | 1.697 | 1.716 | 471,970 | 1.7073 | -0.56% |
| 2001-12-05 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.500 | 112,000 | 502,250 | 4.4844 | 1.707 | 1.707 | 1.716 | 1.707 | 1.716 | 293,670 | 1.7103 | 1.13% |
| 2001-12-04 | 0 | 4.425 | 4.425 | 4.450 | 4.400 | 4.450 | 168,000 | 743,450 | 4.4253 | 1.688 | 1.688 | 1.697 | 1.678 | 1.697 | 440,506 | 1.6877 | 0.00% |
| 2001-12-03 | 0 | 4.425 | 4.425 | 4.550 | 4.425 | 4.425 | 6,046,000 | 26,878,800 | 4.4457 | 1.688 | 1.688 | 1.735 | 1.688 | 1.688 | 15,852,963 | 1.6955 | 0.00% |
| 2001-11-30 | 0 | 4.425 | 4.425 | 4.500 | 4.425 | 4.450 | 611,000 | 2,708,250 | 4.4325 | 1.688 | 1.688 | 1.716 | 1.688 | 1.697 | 1,602,077 | 1.6905 | 0.57% |
| 2001-11-29 | 0 | 4.400 | 4.375 | 4.400 | 4.400 | 4.450 | 144,000 | 639,150 | 4.4385 | 1.678 | 1.669 | 1.678 | 1.678 | 1.697 | 377,576 | 1.6928 | 0.00% |
| 2001-11-28 | 0 | 4.400 | 4.400 | 4.550 | 4.400 | 4.500 | 378,000 | 1,693,038 | 4.4789 | 1.678 | 1.678 | 1.735 | 1.678 | 1.716 | 991,138 | 1.7082 | -1.12% |
| 2001-11-27 | 0 | 4.450 | 4.450 | 4.475 | 4.450 | 4.500 | 608,000 | 2,722,300 | 4.4775 | 1.697 | 1.697 | 1.707 | 1.697 | 1.716 | 1,594,211 | 1.7076 | -1.11% |
| 2001-11-26 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.500 | 636,000 | 2,862,000 | 4.5000 | 1.716 | 1.716 | 1.726 | 1.716 | 1.716 | 1,667,629 | 1.7162 | -1.10% |
| 2001-11-23 | 0 | 4.550 | 4.500 | 4.600 | 4.550 | 4.600 | 32,000 | 146,700 | 4.5844 | 1.735 | 1.716 | 1.754 | 1.735 | 1.754 | 83,906 | 1.7484 | -1.09% |
| 2001-11-22 | 0 | 4.600 | 4.550 | 4.600 | 4.600 | 4.600 | 6,000 | 27,600 | 4.6000 | 1.754 | 1.735 | 1.754 | 1.754 | 1.754 | 15,732 | 1.7543 | 2.22% |
| 2001-11-21 | 0 | 4.500 | 4.500 | 4.550 | 4.475 | 4.550 | 80,000 | 360,000 | 4.5000 | 1.716 | 1.716 | 1.735 | 1.707 | 1.735 | 209,765 | 1.7162 | -1.10% |
| 2001-11-20 | 0 | 4.550 | 4.500 | 4.550 | 4.450 | 4.550 | 467,000 | 2,096,575 | 4.4895 | 1.735 | 1.716 | 1.735 | 1.697 | 1.735 | 1,224,501 | 1.7122 | 1.68% |
| 2001-11-19 | 0 | 4.475 | 4.450 | 4.500 | 4.425 | 4.600 | 1,106,000 | 5,050,788 | 4.5667 | 1.707 | 1.697 | 1.716 | 1.688 | 1.754 | 2,899,996 | 1.7417 | -3.76% |
| 2001-11-16 | 0 | 4.650 | 4.625 | 4.650 | 4.625 | 4.700 | 596,000 | 2,780,050 | 4.6645 | 1.773 | 1.764 | 1.773 | 1.764 | 1.792 | 1,562,747 | 1.7790 | -1.06% |
| 2001-11-15 | 0 | 4.700 | 4.675 | 4.700 | 4.675 | 4.725 | 793,000 | 3,725,725 | 4.6983 | 1.792 | 1.783 | 1.792 | 1.783 | 1.802 | 2,079,292 | 1.7918 | 0.00% |
| 2001-11-14 | 0 | 4.700 | 4.675 | 4.725 | 4.650 | 4.700 | 1,146,000 | 5,357,300 | 4.6748 | 1.792 | 1.783 | 1.802 | 1.773 | 1.792 | 3,004,878 | 1.7829 | 0.53% |
| 2001-11-13 | 0 | 4.675 | 4.675 | 4.700 | 4.675 | 4.700 | 629,000 | 2,942,025 | 4.6773 | 1.783 | 1.783 | 1.792 | 1.783 | 1.792 | 1,649,274 | 1.7838 | 0.00% |
| 2001-11-12 | 0 | 4.675 | 4.675 | 4.700 | 4.650 | 4.675 | 700,000 | 3,259,250 | 4.6561 | 1.783 | 1.783 | 1.792 | 1.773 | 1.783 | 1,835,441 | 1.7757 | 0.54% |
| 2001-11-09 | 0 | 4.650 | 4.625 | 4.650 | 4.600 | 4.675 | 828,000 | 3,814,750 | 4.6072 | 1.773 | 1.764 | 1.773 | 1.754 | 1.783 | 2,171,064 | 1.7571 | 1.64% |
| 2001-11-08 | 0 | 4.575 | 4.575 | 4.600 | 4.525 | 4.600 | 66,000 | 300,900 | 4.5591 | 1.745 | 1.745 | 1.754 | 1.726 | 1.754 | 173,056 | 1.7387 | 0.55% |
| 2001-11-07 | 0 | 4.550 | 4.525 | 4.550 | 4.525 | 4.550 | 70,000 | 317,750 | 4.5393 | 1.735 | 1.726 | 1.735 | 1.726 | 1.735 | 183,544 | 1.7312 | 1.11% |
| 2001-11-06 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.550 | 912,000 | 4,141,350 | 4.5410 | 1.716 | 1.716 | 1.735 | 1.716 | 1.735 | 2,391,317 | 1.7318 | -1.10% |
| 2001-11-05 | 0 | 4.550 | 4.525 | 4.575 | 4.500 | 4.550 | 182,000 | 824,800 | 4.5319 | 1.735 | 1.726 | 1.745 | 1.716 | 1.735 | 477,215 | 1.7284 | 1.11% |
| 2001-11-02 | 0 | 4.500 | 4.500 | 4.550 | 4.500 | 4.500 | 204,000 | 918,000 | 4.5000 | 1.716 | 1.716 | 1.735 | 1.716 | 1.716 | 534,900 | 1.7162 | 0.00% |
| 2001-11-01 | 0 | 4.500 | 4.475 | 4.500 | 4.525 | 4.550 | 30,000 | 135,900 | 4.5300 | 1.716 | 1.707 | 1.716 | 1.726 | 1.735 | 78,662 | 1.7277 | -1.10% |
| 2001-10-31 | 0 | 4.550 | 4.500 | 4.550 | 4.500 | 4.550 | 14,000 | 63,200 | 4.5143 | 1.735 | 1.716 | 1.735 | 1.716 | 1.735 | 36,709 | 1.7217 | 1.11% |
| 2001-10-30 | 0 | 4.500 | 4.425 | 4.550 | 4.450 | 4.550 | 54,000 | 242,900 | 4.4981 | 1.716 | 1.688 | 1.735 | 1.697 | 1.735 | 141,591 | 1.7155 | 1.12% |
| 2001-10-29 | 0 | 4.450 | 4.425 | 4.450 | 4.450 | 4.450 | 20,000 | 89,000 | 4.4500 | 1.697 | 1.688 | 1.697 | 1.697 | 1.697 | 52,441 | 1.6971 | 0.00% |
| 2001-10-26 | 0 | 4.450 | 4.450 | 4.550 | 4.400 | 4.475 | 5,000,000 | 22,489,900 | 4.4980 | 1.697 | 1.697 | 1.735 | 1.678 | 1.707 | 13,110,290 | 1.7154 | -1.11% |
| 2001-10-24 | 0 | 4.500 | 4.475 | 4.500 | 4.475 | 4.525 | 540,000 | 2,444,300 | 4.5265 | 1.716 | 1.707 | 1.716 | 1.707 | 1.726 | 1,415,911 | 1.7263 | 0.00% |
| 2001-10-23 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.650 | 158,000 | 716,300 | 4.5335 | 1.716 | 1.707 | 1.716 | 1.716 | 1.773 | 414,285 | 1.7290 | -3.23% |
| 2001-10-22 | 0 | 4.650 | 4.650 | 4.700 | 4.525 | 4.600 | 248,000 | 1,130,650 | 4.5591 | 1.773 | 1.773 | 1.792 | 1.726 | 1.754 | 650,270 | 1.7387 | 2.20% |
| 2001-10-19 | 0 | 4.550 | 4.550 | 4.575 | 4.525 | 4.575 | 125,000 | 568,750 | 4.5500 | 1.735 | 1.735 | 1.745 | 1.726 | 1.745 | 327,757 | 1.7353 | 0.00% |
| 2001-10-18 | 0 | 4.550 | 4.550 | - | 4.450 | 4.550 | 871,000 | 3,939,902 | 4.5234 | 1.735 | 1.735 | - | 1.697 | 1.735 | 2,283,813 | 1.7251 | -0.55% |
| 2001-10-17 | 0 | 4.575 | 4.550 | - | 4.550 | 4.575 | 505,200 | 2,303,790 | 4.5602 | 1.745 | 1.735 | - | 1.735 | 1.745 | 1,324,664 | 1.7392 | 0.55% |
| 2001-10-16 | 0 | 4.550 | 4.550 | 4.600 | 4.525 | 4.550 | 792,000 | 3,603,300 | 4.5496 | 1.735 | 1.735 | 1.754 | 1.726 | 1.735 | 2,076,670 | 1.7351 | 0.00% |
| 2001-10-15 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.550 | 279,000 | 1,269,350 | 4.5496 | 1.735 | 1.735 | 1.745 | 1.735 | 1.735 | 731,554 | 1.7351 | 0.00% |
| 2001-10-12 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.550 | 1,346,000 | 6,063,300 | 4.5047 | 1.735 | 1.735 | 1.745 | 1.735 | 1.735 | 3,529,290 | 1.7180 | -0.55% |
| 2001-10-11 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.575 | 532,000 | 2,420,750 | 4.5503 | 1.745 | 1.735 | 1.754 | 1.735 | 1.745 | 1,394,935 | 1.7354 | 0.55% |
| 2001-10-10 | 0 | 4.550 | 4.550 | 4.575 | 4.550 | 4.550 | 718,000 | 3,266,900 | 4.5500 | 1.735 | 1.735 | 1.745 | 1.735 | 1.735 | 1,882,638 | 1.7353 | 0.00% |
| 2001-10-09 | 0 | 4.550 | 4.550 | 4.600 | 4.550 | 4.550 | 16,000 | 72,800 | 4.5500 | 1.735 | 1.735 | 1.754 | 1.735 | 1.735 | 41,953 | 1.7353 | 0.00% |
| 2001-10-08 | 0 | 4.550 | 4.550 | 4.600 | 4.500 | 4.575 | 328,000 | 1,492,700 | 4.5509 | 1.735 | 1.735 | 1.754 | 1.716 | 1.745 | 860,035 | 1.7356 | -0.55% |
| 2001-10-05 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.600 | 474,400 | 2,171,890 | 4.5782 | 1.745 | 1.745 | 1.754 | 1.745 | 1.754 | 1,243,904 | 1.7460 | 0.00% |
| 2001-10-04 | 0 | 4.575 | 4.500 | 4.575 | 4.575 | 4.575 | 308,000 | 1,409,100 | 4.5750 | 1.745 | 1.716 | 1.745 | 1.745 | 1.745 | 807,594 | 1.7448 | -0.54% |
| 2001-10-03 | 0 | 4.600 | 4.500 | 4.600 | 4.575 | 4.650 | 569,000 | 2,628,050 | 4.6187 | 1.754 | 1.716 | 1.754 | 1.745 | 1.773 | 1,491,951 | 1.7615 | 0.55% |
| 2001-09-28 | 0 | 4.575 | 4.500 | 4.600 | 4.450 | 4.575 | 252,000 | 1,131,150 | 4.4887 | 1.745 | 1.716 | 1.754 | 1.697 | 1.745 | 660,759 | 1.7119 | 0.55% |
| 2001-09-27 | 0 | 4.550 | 4.525 | 4.550 | 4.450 | 4.600 | 469,000 | 2,130,450 | 4.5425 | 1.735 | 1.726 | 1.735 | 1.697 | 1.754 | 1,229,745 | 1.7324 | -2.15% |
| 2001-09-26 | 0 | 4.650 | 4.575 | 4.650 | 4.500 | 4.650 | 365,000 | 1,677,650 | 4.5963 | 1.773 | 1.745 | 1.773 | 1.716 | 1.773 | 957,051 | 1.7529 | 3.33% |
| 2001-09-25 | 0 | 4.500 | 4.350 | - | 4.350 | 4.500 | 402,000 | 1,757,400 | 4.3716 | 1.716 | 1.659 | - | 1.659 | 1.716 | 1,054,067 | 1.6673 | 4.65% |
| 2001-09-24 | 0 | 4.300 | 4.300 | 4.350 | 4.200 | 4.300 | 134,000 | 570,000 | 4.2537 | 1.640 | 1.640 | 1.659 | 1.602 | 1.640 | 351,356 | 1.6223 | 1.18% |
| 2001-09-21 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.250 | 134,000 | 569,500 | 4.2500 | 1.621 | 1.621 | 1.640 | 1.621 | 1.621 | 351,356 | 1.6209 | 0.00% |
| 2001-09-20 | 0 | 4.250 | 4.250 | 4.300 | 4.250 | 4.300 | 346,000 | 1,472,590 | 4.2560 | 1.621 | 1.621 | 1.640 | 1.621 | 1.640 | 907,232 | 1.6232 | 0.00% |
| 2001-09-19 | 0 | 4.250 | 4.225 | 4.275 | 4.150 | 4.250 | 420,000 | 1,777,300 | 4.2317 | 1.621 | 1.611 | 1.630 | 1.583 | 1.621 | 1,101,264 | 1.6139 | 1.19% |
| 2001-09-18 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.250 | 50,000 | 211,000 | 4.2200 | 1.602 | 1.602 | 1.611 | 1.602 | 1.621 | 131,103 | 1.6094 | -0.59% |
| 2001-09-17 | 0 | 4.225 | 4.200 | 4.250 | 4.200 | 4.500 | 193,000 | 821,275 | 4.2553 | 1.611 | 1.602 | 1.621 | 1.602 | 1.716 | 506,057 | 1.6229 | -5.59% |
| 2001-09-14 | 0 | 4.475 | 4.425 | 4.500 | 4.400 | 4.525 | 1,398,000 | 6,236,800 | 4.4612 | 1.707 | 1.688 | 1.716 | 1.678 | 1.726 | 3,665,637 | 1.7014 | 4.07% |
| 2001-09-13 | 0 | 4.300 | 4.300 | 4.350 | 4.025 | 4.300 | 918,000 | 3,741,700 | 4.0759 | 1.640 | 1.640 | 1.659 | 1.535 | 1.640 | 2,407,049 | 1.5545 | 7.50% |
| 2001-09-12 | 0 | 4.000 | 3.975 | 4.050 | 4.000 | 4.275 | 810,000 | 3,261,800 | 4.0269 | 1.526 | 1.516 | 1.545 | 1.526 | 1.630 | 2,123,867 | 1.5358 | -7.51% |
| 2001-09-11 | 0 | 4.325 | 4.275 | 4.350 | 4.200 | 4.325 | 76,000 | 321,950 | 4.2362 | 1.649 | 1.630 | 1.659 | 1.602 | 1.649 | 199,276 | 1.6156 | 3.59% |
| 2001-09-10 | 0 | 4.175 | 4.150 | 4.175 | 4.100 | 4.350 | 403,000 | 1,679,375 | 4.1672 | 1.592 | 1.583 | 1.592 | 1.564 | 1.659 | 1,056,689 | 1.5893 | -4.02% |
| 2001-09-07 | 0 | 4.350 | 4.250 | 4.350 | 4.250 | 4.400 | 136,000 | 589,500 | 4.3346 | 1.659 | 1.621 | 1.659 | 1.621 | 1.678 | 356,600 | 1.6531 | 0.00% |
| 2001-09-06 | 0 | 4.350 | 4.325 | 4.425 | 4.300 | 4.675 | 328,000 | 1,460,350 | 4.4523 | 1.659 | 1.649 | 1.688 | 1.640 | 1.783 | 860,035 | 1.6980 | 2.35% |
| 2001-09-05 | 0 | 4.250 | 4.200 | 4.400 | 4.250 | 4.400 | 562,000 | 2,432,140 | 4.3277 | 1.621 | 1.602 | 1.678 | 1.621 | 1.678 | 1,473,597 | 1.6505 | -9.57% |
| 2001-09-04 | 0 | 4.700 | 4.350 | 4.675 | 4.200 | 4.700 | 1,395,000 | 6,009,875 | 4.3082 | 1.792 | 1.659 | 1.783 | 1.602 | 1.792 | 3,657,771 | 1.6430 | 10.59% |
| 2001-09-03 | 0 | 4.250 | 4.175 | 4.250 | 4.100 | 4.250 | 1,749,659 | 7,168,726 | 4.0972 | 1.621 | 1.592 | 1.621 | 1.564 | 1.621 | 4,587,707 | 1.5626 | 3.66% |
| 2001-08-31 | 0 | 4.100 | 4.000 | 4.100 | 3.875 | 4.150 | 1,661,000 | 6,632,550 | 3.9931 | 1.564 | 1.526 | 1.564 | 1.478 | 1.583 | 4,355,238 | 1.5229 | 6.52% |
| 2001-08-30 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.050 | 272,000 | 1,091,300 | 4.0121 | 1.468 | 1.459 | 1.468 | 1.468 | 1.486 | 741,179 | 1.4724 | -1.23% |
| 2001-08-29 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 140,000 | 566,950 | 4.0496 | 1.486 | 1.477 | 1.486 | 1.477 | 1.486 | 381,489 | 1.4861 | 0.00% |
| 2001-08-28 | 0 | 4.050 | 4.025 | 4.050 | 4.050 | 4.050 | 248,000 | 1,004,400 | 4.0500 | 1.486 | 1.477 | 1.486 | 1.486 | 1.486 | 675,781 | 1.4863 | 0.00% |
| 2001-08-27 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 698,000 | 2,826,350 | 4.0492 | 1.486 | 1.477 | 1.486 | 1.477 | 1.486 | 1,901,997 | 1.4860 | 0.00% |
| 2001-08-24 | 0 | 4.050 | 4.025 | 4.050 | 4.025 | 4.050 | 416,000 | 1,684,400 | 4.0490 | 1.486 | 1.477 | 1.486 | 1.477 | 1.486 | 1,133,568 | 1.4859 | 0.00% |
| 2001-08-23 | 0 | 4.050 | 4.000 | 4.050 | - | - | 210,000 | 856,535 | 4.0787 | 1.486 | 1.468 | 1.486 | - | - | 572,234 | 1.4968 | 0.00% |
| 2001-08-22 | 0 | 4.050 | 4.025 | 4.075 | 4.050 | 4.100 | 1,129,659 | 4,609,452 | 4.0804 | 1.486 | 1.477 | 1.495 | 1.486 | 1.505 | 3,078,235 | 1.4974 | -1.22% |
| 2001-08-21 | 0 | 4.100 | 4.075 | 4.100 | 4.075 | 4.100 | 524,000 | 2,141,050 | 4.0860 | 1.505 | 1.495 | 1.505 | 1.495 | 1.505 | 1,427,860 | 1.4995 | 0.61% |
| 2001-08-20 | 0 | 4.075 | 4.050 | 4.075 | 4.075 | 4.075 | 120,000 | 489,000 | 4.0750 | 1.495 | 1.486 | 1.495 | 1.495 | 1.495 | 326,991 | 1.4955 | 0.00% |
| 2001-08-17 | 0 | 4.075 | 4.000 | 4.075 | 3.975 | 4.075 | 138,000 | 559,100 | 4.0514 | 1.495 | 1.468 | 1.495 | 1.459 | 1.495 | 376,039 | 1.4868 | 1.87% |
| 2001-08-16 | 0 | 4.000 | 4.000 | 4.025 | 3.975 | 4.075 | 140,000 | 560,700 | 4.0050 | 1.468 | 1.468 | 1.477 | 1.459 | 1.495 | 381,489 | 1.4698 | -1.23% |
| 2001-08-15 | 0 | 4.050 | 4.000 | 4.050 | 4.000 | 4.100 | 172,000 | 697,950 | 4.0578 | 1.486 | 1.468 | 1.486 | 1.468 | 1.505 | 468,687 | 1.4892 | 1.25% |
| 2001-08-14 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 442,000 | 1,765,700 | 3.9948 | 1.468 | 1.459 | 1.468 | 1.459 | 1.468 | 1,204,416 | 1.4660 | 0.00% |
| 2001-08-13 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 80,000 | 320,000 | 4.0000 | 1.468 | 1.459 | 1.468 | 1.468 | 1.468 | 217,994 | 1.4679 | 0.00% |
| 2001-08-10 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.000 | 382,000 | 1,521,100 | 3.9819 | 1.468 | 1.459 | 1.468 | 1.459 | 1.468 | 1,040,921 | 1.4613 | 0.63% |
| 2001-08-09 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 240,000 | 954,400 | 3.9767 | 1.459 | 1.459 | 1.468 | 1.459 | 1.468 | 653,982 | 1.4594 | -0.63% |
| 2001-08-08 | 0 | 4.000 | 3.975 | 4.000 | 4.000 | 4.000 | 138,000 | 552,000 | 4.0000 | 1.468 | 1.459 | 1.468 | 1.468 | 1.468 | 376,039 | 1.4679 | 1.27% |
| 2001-08-07 | 0 | 3.950 | 3.900 | 3.950 | 3.950 | 4.000 | 98,000 | 391,250 | 3.9923 | 1.450 | 1.431 | 1.450 | 1.450 | 1.468 | 267,043 | 1.4651 | -0.63% |
| 2001-08-06 | 0 | 3.975 | 3.975 | 4.000 | 3.950 | 4.000 | 398,000 | 1,585,744 | 3.9843 | 1.459 | 1.459 | 1.468 | 1.450 | 1.468 | 1,084,520 | 1.4622 | 1.92% |
| 2001-08-03 | 0 | 3.900 | 3.900 | 4.000 | 3.900 | 4.050 | 270,000 | 1,078,400 | 3.9941 | 1.431 | 1.431 | 1.468 | 1.431 | 1.486 | 735,729 | 1.4658 | -3.70% |
| 2001-08-02 | 0 | 4.050 | 4.025 | 4.050 | 4.075 | 4.075 | 6,000 | 24,450 | 4.0750 | 1.486 | 1.477 | 1.486 | 1.495 | 1.495 | 16,350 | 1.4955 | -0.61% |
| 2001-08-01 | 0 | 4.075 | 4.075 | 4.100 | 4.000 | 4.100 | 664,000 | 2,685,250 | 4.0441 | 1.495 | 1.495 | 1.505 | 1.468 | 1.505 | 1,809,349 | 1.4841 | 5.16% |
| 2001-07-31 | 0 | 3.875 | 3.875 | 3.900 | 3.850 | 3.875 | 876,000 | 3,382,850 | 3.8617 | 1.422 | 1.422 | 1.431 | 1.413 | 1.422 | 2,387,033 | 1.4172 | 0.65% |
| 2001-07-30 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 922,000 | 3,554,650 | 3.8554 | 1.413 | 1.413 | 1.422 | 1.413 | 1.422 | 2,512,380 | 1.4149 | 0.00% |
| 2001-07-27 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.875 | 533,000 | 2,052,547 | 3.8509 | 1.413 | 1.404 | 1.413 | 1.413 | 1.422 | 1,452,384 | 1.4132 | 0.00% |
| 2001-07-26 | 0 | 3.850 | 3.800 | 3.850 | 3.825 | 3.850 | 832,000 | 3,201,950 | 3.8485 | 1.413 | 1.395 | 1.413 | 1.404 | 1.413 | 2,267,137 | 1.4123 | 0.00% |
| 2001-07-24 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.875 | 50,000 | 192,850 | 3.8570 | 1.413 | 1.413 | 1.422 | 1.413 | 1.422 | 136,246 | 1.4155 | 0.00% |
| 2001-07-23 | 0 | 3.850 | 3.850 | 3.900 | 3.850 | 3.875 | 100,000 | 385,500 | 3.8550 | 1.413 | 1.413 | 1.431 | 1.413 | 1.422 | 272,492 | 1.4147 | 0.00% |
| 2001-07-20 | 0 | 3.850 | 3.850 | 3.875 | 3.850 | 3.900 | 294,000 | 1,134,200 | 3.8578 | 1.413 | 1.413 | 1.422 | 1.413 | 1.431 | 801,128 | 1.4158 | -1.28% |
| 2001-07-19 | 0 | 3.900 | 3.850 | 3.900 | 3.875 | 3.900 | 94,000 | 365,350 | 3.8867 | 1.431 | 1.413 | 1.431 | 1.422 | 1.431 | 256,143 | 1.4264 | 0.00% |
| 2001-07-18 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.950 | 624,000 | 2,436,052 | 3.9039 | 1.431 | 1.431 | 1.450 | 1.431 | 1.450 | 1,700,352 | 1.4327 | -0.64% |
| 2001-07-17 | 0 | 3.925 | 3.900 | 3.925 | 3.825 | 3.950 | 652,000 | 2,543,100 | 3.9005 | 1.440 | 1.431 | 1.440 | 1.404 | 1.450 | 1,776,650 | 1.4314 | 3.29% |
| 2001-07-16 | 0 | 3.800 | 3.800 | 3.825 | 3.775 | 3.800 | 751,000 | 2,850,950 | 3.7962 | 1.395 | 1.395 | 1.404 | 1.385 | 1.395 | 2,046,418 | 1.3931 | 0.00% |
| 2001-07-13 | 0 | 3.800 | 3.775 | 3.800 | 3.800 | 3.800 | 200,000 | 760,000 | 3.8000 | 1.395 | 1.385 | 1.395 | 1.395 | 1.395 | 544,985 | 1.3945 | 0.00% |
| 2001-07-12 | 0 | 3.800 | 3.775 | 3.825 | 3.800 | 3.850 | 1,138,200 | 4,329,140 | 3.8035 | 1.395 | 1.385 | 1.404 | 1.395 | 1.413 | 3,101,508 | 1.3958 | -1.94% |
| 2001-07-11 | 0 | 3.875 | 3.875 | 3.900 | 3.875 | 3.925 | 42,000 | 163,750 | 3.8988 | 1.422 | 1.422 | 1.431 | 1.422 | 1.440 | 114,447 | 1.4308 | -1.27% |
| 2001-07-10 | 0 | 3.925 | 3.875 | 3.925 | 3.900 | 3.925 | 136,000 | 530,900 | 3.9037 | 1.440 | 1.422 | 1.440 | 1.431 | 1.440 | 370,590 | 1.4326 | 0.00% |
| 2001-07-09 | 0 | 3.925 | 3.900 | 3.925 | 3.875 | 3.950 | 1,156,000 | 4,521,500 | 3.9113 | 1.440 | 1.431 | 1.440 | 1.422 | 1.450 | 3,150,012 | 1.4354 | 0.64% |
| 2001-07-05 | 0 | 3.900 | 3.875 | 3.925 | 3.875 | 3.975 | 746,000 | 2,926,650 | 3.9231 | 1.431 | 1.422 | 1.440 | 1.422 | 1.459 | 2,032,793 | 1.4397 | -1.89% |
| 2001-07-04 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.000 | 606,000 | 2,414,700 | 3.9847 | 1.459 | 1.459 | 1.468 | 1.459 | 1.468 | 1,651,304 | 1.4623 | 0.63% |
| 2001-07-03 | 0 | 3.950 | 3.900 | 3.975 | 3.900 | 3.950 | 268,000 | 1,055,224 | 3.9374 | 1.450 | 1.431 | 1.459 | 1.431 | 1.450 | 730,280 | 1.4450 | 2.60% |
| 2001-06-29 | 0 | 3.850 | 3.825 | 3.850 | 3.850 | 3.950 | 276,200 | 1,071,610 | 3.8798 | 1.413 | 1.404 | 1.413 | 1.413 | 1.450 | 752,624 | 1.4238 | -1.28% |
| 2001-06-28 | 0 | 3.900 | 3.900 | 3.950 | 3.900 | 3.975 | 28,000 | 109,500 | 3.9107 | 1.431 | 1.431 | 1.450 | 1.431 | 1.459 | 76,298 | 1.4352 | 1.30% |
| 2001-06-27 | 0 | 3.850 | 3.850 | 4.050 | 3.850 | 3.900 | 539,000 | 2,084,947 | 3.8682 | 1.413 | 1.413 | 1.486 | 1.413 | 1.431 | 1,468,734 | 1.4196 | 0.00% |
| 2001-06-26 | 0 | 3.850 | 3.825 | 3.900 | 3.850 | 4.000 | 106,000 | 411,300 | 3.8802 | 1.413 | 1.404 | 1.431 | 1.413 | 1.468 | 288,842 | 1.4240 | -6.10% |
| 2001-06-22 | 0 | 4.100 | 3.950 | 4.100 | 3.925 | 4.100 | 196,000 | 779,950 | 3.9793 | 1.505 | 1.450 | 1.505 | 1.440 | 1.505 | 534,085 | 1.4603 | 2.50% |
| 2001-06-21 | 0 | 4.000 | 3.925 | 4.100 | 4.000 | 4.050 | 42,000 | 169,600 | 4.0381 | 1.468 | 1.440 | 1.505 | 1.468 | 1.486 | 114,447 | 1.4819 | 0.00% |
| 2001-06-20 | 0 | 4.000 | 4.000 | 4.100 | 3.975 | 4.075 | 326,000 | 1,319,750 | 4.0483 | 1.468 | 1.468 | 1.505 | 1.459 | 1.495 | 888,325 | 1.4857 | -1.84% |
| 2001-06-19 | 0 | 4.075 | 4.025 | 4.100 | 4.075 | 4.100 | 50,000 | 204,500 | 4.0900 | 1.495 | 1.477 | 1.505 | 1.495 | 1.505 | 136,246 | 1.5010 | 0.00% |
| 2001-06-18 | 0 | 4.075 | 4.050 | 4.075 | 4.100 | 4.175 | 198,000 | 816,340 | 4.1229 | 1.495 | 1.486 | 1.495 | 1.505 | 1.532 | 539,535 | 1.5130 | -1.81% |
| 2001-06-15 | 0 | 4.150 | 4.000 | 4.150 | 4.000 | 4.150 | 370,000 | 1,482,400 | 4.0065 | 1.523 | 1.468 | 1.523 | 1.468 | 1.523 | 1,008,222 | 1.4703 | 3.75% |
| 2001-06-14 | 0 | 4.000 | 3.975 | 4.000 | 3.975 | 4.025 | 218,000 | 872,050 | 4.0002 | 1.468 | 1.459 | 1.468 | 1.459 | 1.477 | 594,033 | 1.4680 | 0.63% |
| 2001-06-13 | 0 | 3.975 | 3.975 | 4.000 | 3.975 | 4.050 | 190,000 | 764,350 | 4.0229 | 1.459 | 1.459 | 1.468 | 1.459 | 1.486 | 517,736 | 1.4763 | -1.85% |
| 2001-06-12 | 0 | 4.050 | 4.025 | 4.050 | 4.000 | 4.100 | 560,200 | 2,269,055 | 4.0504 | 1.486 | 1.477 | 1.486 | 1.468 | 1.505 | 1,526,502 | 1.4864 | -2.41% |
| 2001-06-11 | 0 | 4.150 | 4.100 | 4.150 | 4.100 | 4.175 | 325,000 | 1,345,500 | 4.1400 | 1.523 | 1.505 | 1.523 | 1.505 | 1.532 | 885,600 | 1.5193 | 2.47% |
| 2001-06-08 | 0 | 4.050 | 4.075 | 4.100 | 3.850 | 4.150 | 1,023,000 | 4,114,550 | 4.0220 | 1.486 | 1.495 | 1.505 | 1.413 | 1.523 | 2,787,597 | 1.4760 | 5.88% |
| 2001-06-07 | 0 | 3.825 | 3.825 | 3.850 | 3.800 | 3.825 | 2,251,000 | 8,606,950 | 3.8236 | 1.404 | 1.404 | 1.413 | 1.395 | 1.404 | 6,133,804 | 1.4032 | 0.66% |
| 2001-06-06 | 0 | 3.800 | 3.700 | 3.800 | 3.775 | 3.800 | 194,000 | 736,550 | 3.7966 | 1.395 | 1.358 | 1.395 | 1.385 | 1.395 | 528,635 | 1.3933 | 0.00% |
| 2001-06-05 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 8,000 | 30,400 | 3.8000 | 1.395 | 1.395 | 1.404 | 1.395 | 1.395 | 21,799 | 1.3945 | 0.00% |
| 2001-06-04 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.800 | 198,000 | 752,400 | 3.8000 | 1.395 | 1.395 | 1.404 | 1.395 | 1.395 | 539,535 | 1.3945 | 0.00% |
| 2001-06-01 | 0 | 3.800 | 3.775 | 3.800 | 3.775 | 3.825 | 312,400 | 1,186,830 | 3.7991 | 1.395 | 1.385 | 1.395 | 1.385 | 1.404 | 851,266 | 1.3942 | -1.30% |
| 2001-05-31 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 147,000 | 562,600 | 3.8272 | 1.413 | 1.404 | 1.413 | 1.395 | 1.413 | 400,564 | 1.4045 | 0.00% |
| 2001-05-30 | 0 | 3.850 | 3.825 | 3.850 | 3.800 | 3.850 | 423,000 | 1,620,700 | 3.8314 | 1.413 | 1.404 | 1.413 | 1.395 | 1.413 | 1,152,643 | 1.4061 | 0.65% |
| 2001-05-29 | 0 | 3.825 | 3.800 | 3.825 | 3.775 | 3.825 | 213,000 | 808,600 | 3.7962 | 1.404 | 1.395 | 1.404 | 1.385 | 1.404 | 580,409 | 1.3932 | 2.68% |
| 2001-05-28 | 0 | 3.725 | 3.725 | 3.800 | 3.700 | 3.725 | 99,000 | 368,050 | 3.7177 | 1.367 | 1.367 | 1.395 | 1.358 | 1.367 | 269,767 | 1.3643 | 0.68% |
| 2001-05-25 | 0 | 3.700 | 3.700 | 3.725 | 3.650 | 3.700 | 122,000 | 448,650 | 3.6775 | 1.358 | 1.358 | 1.367 | 1.339 | 1.358 | 332,441 | 1.3496 | 0.68% |
| 2001-05-24 | 0 | 3.675 | 3.675 | 3.700 | 3.600 | 3.700 | 302,000 | 1,102,940 | 3.6521 | 1.349 | 1.349 | 1.358 | 1.321 | 1.358 | 822,927 | 1.3403 | -0.68% |
| 2001-05-23 | 0 | 3.700 | 3.650 | 3.700 | 3.625 | 3.700 | 80,000 | 291,750 | 3.6469 | 1.358 | 1.339 | 1.358 | 1.330 | 1.358 | 217,994 | 1.3383 | 1.37% |
| 2001-05-22 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.700 | 122,000 | 449,050 | 3.6807 | 1.339 | 1.339 | 1.349 | 1.339 | 1.358 | 332,441 | 1.3508 | -1.35% |
| 2001-05-21 | 0 | 3.700 | 3.700 | 3.775 | 3.700 | 3.800 | 852,000 | 3,174,180 | 3.7256 | 1.358 | 1.358 | 1.385 | 1.358 | 1.395 | 2,321,635 | 1.3672 | -0.67% |
| 2001-05-18 | 0 | 3.725 | 3.725 | 3.750 | 3.725 | 3.750 | 2,060,000 | 7,923,600 | 3.8464 | 1.367 | 1.367 | 1.376 | 1.367 | 1.376 | 5,613,343 | 1.4116 | -2.61% |
| 2001-05-17 | 0 | 3.825 | 3.825 | 3.850 | 3.575 | 3.850 | 463,000 | 1,749,400 | 3.7784 | 1.404 | 1.404 | 1.413 | 1.312 | 1.413 | 1,261,640 | 1.3866 | 3.38% |
| 2001-05-16 | 0 | 3.700 | 3.675 | 3.725 | 3.700 | 3.700 | 390,000 | 1,443,000 | 3.7000 | 1.358 | 1.349 | 1.367 | 1.358 | 1.358 | 1,062,720 | 1.3578 | 0.00% |
| 2001-05-15 | 0 | 3.700 | 3.700 | 3.725 | 3.700 | 3.700 | 976,000 | 3,609,600 | 3.6984 | 1.358 | 1.358 | 1.367 | 1.358 | 1.358 | 2,659,526 | 1.3572 | 0.00% |
| 2001-05-14 | 0 | 3.700 | 3.600 | 3.700 | 3.600 | 3.700 | 326,000 | 1,202,352 | 3.6882 | 1.358 | 1.321 | 1.358 | 1.321 | 1.358 | 888,325 | 1.3535 | 0.00% |
| 2001-05-11 | 0 | 3.700 | 3.650 | 3.700 | 3.650 | 3.700 | 160,200 | 591,710 | 3.6936 | 1.358 | 1.339 | 1.358 | 1.339 | 1.358 | 436,533 | 1.3555 | 0.00% |
| 2001-05-10 | 0 | 3.700 | 3.675 | 3.700 | 3.600 | 3.700 | 171,000 | 628,875 | 3.6776 | 1.358 | 1.349 | 1.358 | 1.321 | 1.358 | 465,962 | 1.3496 | 1.37% |
| 2001-05-09 | 0 | 3.650 | 3.625 | 3.675 | 3.650 | 3.650 | 40,000 | 146,000 | 3.6500 | 1.339 | 1.330 | 1.349 | 1.339 | 1.339 | 108,997 | 1.3395 | 0.00% |
| 2001-05-08 | 0 | 3.650 | 3.650 | 3.675 | 3.600 | 3.650 | 86,000 | 312,900 | 3.6384 | 1.339 | 1.339 | 1.349 | 1.321 | 1.339 | 234,343 | 1.3352 | 0.69% |
| 2001-05-07 | 0 | 3.625 | 3.625 | 3.650 | 3.575 | 3.625 | 90,000 | 324,100 | 3.6011 | 1.330 | 1.330 | 1.339 | 1.312 | 1.330 | 245,243 | 1.3215 | -0.68% |
| 2001-05-04 | 0 | 3.650 | 3.600 | 3.700 | 3.500 | 3.700 | 428,000 | 1,542,500 | 3.6040 | 1.339 | 1.321 | 1.358 | 1.284 | 1.358 | 1,166,267 | 1.3226 | 4.29% |
| 2001-05-03 | 0 | 3.500 | 3.500 | 3.550 | 3.500 | 3.525 | 956,000 | 3,351,100 | 3.5053 | 1.284 | 1.284 | 1.303 | 1.284 | 1.294 | 2,605,027 | 1.2864 | 0.00% |
| 2001-05-02 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.500 | 180,000 | 630,000 | 3.5000 | 1.284 | 1.275 | 1.294 | 1.284 | 1.284 | 490,486 | 1.2844 | 0.72% |
| 2001-04-27 | 0 | 3.475 | 3.475 | 3.525 | 3.450 | 3.500 | 420,000 | 1,459,550 | 3.4751 | 1.275 | 1.275 | 1.294 | 1.266 | 1.284 | 1,144,468 | 1.2753 | -1.42% |
| 2001-04-26 | 0 | 3.525 | 3.400 | 3.525 | - | - | 1,000 | 3,300 | 3.3000 | 1.294 | 1.248 | 1.294 | - | - | 2,725 | 1.2110 | 0.00% |
| 2001-04-25 | 0 | 3.525 | 3.475 | 3.525 | 3.400 | 3.525 | 354,000 | 1,229,700 | 3.4737 | 1.294 | 1.275 | 1.294 | 1.248 | 1.294 | 964,623 | 1.2748 | 3.68% |
| 2001-04-24 | 0 | 3.400 | 3.375 | 3.450 | 3.375 | 3.400 | 718,000 | 2,435,350 | 3.3919 | 1.248 | 1.239 | 1.266 | 1.239 | 1.248 | 1,956,495 | 1.2448 | -0.73% |
| 2001-04-23 | 0 | 3.425 | 3.425 | 3.500 | 3.400 | 3.425 | 364,000 | 1,241,950 | 3.4120 | 1.257 | 1.257 | 1.284 | 1.248 | 1.257 | 991,872 | 1.2521 | -2.84% |
| 2001-04-20 | 0 | 3.525 | 3.525 | 3.550 | 3.450 | 3.550 | 1,740,400 | 6,110,080 | 3.5107 | 1.294 | 1.294 | 1.303 | 1.266 | 1.303 | 4,742,458 | 1.2884 | 2.92% |
| 2001-04-19 | 0 | 3.425 | 3.425 | 3.450 | 3.350 | 3.425 | 124,200 | 423,400 | 3.4090 | 1.257 | 1.257 | 1.266 | 1.229 | 1.257 | 338,436 | 1.2511 | 0.74% |
| 2001-04-18 | 0 | 3.400 | 3.350 | 3.425 | 3.375 | 3.400 | 338,000 | 1,146,700 | 3.3926 | 1.248 | 1.229 | 1.257 | 1.239 | 1.248 | 921,024 | 1.2450 | 0.00% |
| 2001-04-17 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 30,000 | 102,000 | 3.4000 | 1.248 | 1.248 | 1.257 | 1.248 | 1.248 | 81,748 | 1.2477 | -0.73% |
| 2001-04-12 | 0 | 3.425 | 3.400 | 3.450 | 3.400 | 3.425 | 130,000 | 444,500 | 3.4192 | 1.257 | 1.248 | 1.266 | 1.248 | 1.257 | 354,240 | 1.2548 | 0.74% |
| 2001-04-11 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.400 | 800,000 | 2,720,000 | 3.4000 | 1.248 | 1.248 | 1.257 | 1.248 | 1.248 | 2,179,939 | 1.2477 | 0.00% |
| 2001-04-10 | 0 | 3.400 | 3.300 | 3.425 | 3.300 | 3.425 | 691,000 | 2,341,325 | 3.3883 | 1.248 | 1.211 | 1.257 | 1.211 | 1.257 | 1,882,922 | 1.2435 | 0.00% |
| 2001-04-09 | 0 | 3.400 | 3.325 | 3.450 | 3.300 | 3.425 | 279,000 | 940,050 | 3.3694 | 1.248 | 1.220 | 1.266 | 1.211 | 1.257 | 760,254 | 1.2365 | 0.00% |
| 2001-04-06 | 0 | 3.400 | 3.325 | 3.425 | 3.325 | 3.400 | 1,524,000 | 5,157,750 | 3.3844 | 1.248 | 1.220 | 1.257 | 1.220 | 1.248 | 4,152,784 | 1.2420 | 3.03% |
| 2001-04-04 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.350 | 732,000 | 2,426,400 | 3.3148 | 1.211 | 1.211 | 1.220 | 1.211 | 1.229 | 1,994,644 | 1.2165 | -1.49% |
| 2001-04-03 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 366,000 | 1,226,100 | 3.3500 | 1.229 | 1.229 | 1.239 | 1.229 | 1.229 | 997,322 | 1.2294 | 0.00% |
| 2001-04-02 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.375 | 324,000 | 1,082,900 | 3.3423 | 1.229 | 1.229 | 1.239 | 1.220 | 1.239 | 882,875 | 1.2266 | -0.74% |
| 2001-03-30 | 0 | 3.375 | 3.350 | 3.375 | 3.375 | 3.375 | 16,000 | 54,000 | 3.3750 | 1.239 | 1.229 | 1.239 | 1.239 | 1.239 | 43,599 | 1.2386 | 0.75% |
| 2001-03-29 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 361,650 | 1,211,363 | 3.3495 | 1.229 | 1.229 | 1.239 | 1.229 | 1.229 | 985,469 | 1.2292 | 0.00% |
| 2001-03-28 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.350 | 95,400 | 319,380 | 3.3478 | 1.229 | 1.229 | 1.239 | 1.229 | 1.229 | 259,958 | 1.2286 | -0.74% |
| 2001-03-27 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.375 | 176,000 | 592,700 | 3.3676 | 1.239 | 1.229 | 1.248 | 1.239 | 1.239 | 479,587 | 1.2359 | 0.00% |
| 2001-03-26 | 0 | 3.375 | 3.350 | 3.400 | 3.350 | 3.375 | 1,036,000 | 3,474,350 | 3.3536 | 1.239 | 1.229 | 1.248 | 1.229 | 1.239 | 2,823,021 | 1.2307 | 0.75% |
| 2001-03-23 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.375 | 354,600 | 1,190,704 | 3.3579 | 1.229 | 1.229 | 1.239 | 1.229 | 1.239 | 966,258 | 1.2323 | -0.74% |
| 2001-03-22 | 0 | 3.375 | 3.375 | 3.400 | 3.350 | 3.375 | 412,000 | 1,387,500 | 3.3677 | 1.239 | 1.239 | 1.248 | 1.229 | 1.239 | 1,122,669 | 1.2359 | 0.00% |
| 2001-03-21 | 0 | 3.375 | 3.375 | 3.400 | 3.300 | 3.375 | 428,000 | 1,423,250 | 3.3254 | 1.239 | 1.239 | 1.248 | 1.211 | 1.239 | 1,166,267 | 1.2203 | 2.27% |
| 2001-03-20 | 0 | 3.300 | 3.275 | 3.325 | 3.250 | 3.300 | 160,000 | 526,400 | 3.2900 | 1.211 | 1.202 | 1.220 | 1.193 | 1.211 | 435,988 | 1.2074 | 0.76% |
| 2001-03-19 | 0 | 3.275 | 3.275 | 3.350 | 3.275 | 3.275 | 294,000 | 967,850 | 3.2920 | 1.202 | 1.202 | 1.229 | 1.202 | 1.202 | 801,128 | 1.2081 | 0.00% |
| 2001-03-16 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 160,000 | 524,000 | 3.2750 | 1.202 | 1.202 | 1.211 | 1.202 | 1.202 | 435,988 | 1.2019 | -0.76% |
| 2001-03-15 | 0 | 3.300 | 3.275 | 3.300 | 3.300 | 3.300 | 264,000 | 871,200 | 3.3000 | 1.211 | 1.202 | 1.211 | 1.211 | 1.211 | 719,380 | 1.2110 | 0.00% |
| 2001-03-14 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 240,000 | 792,000 | 3.3000 | 1.211 | 1.211 | 1.220 | 1.211 | 1.211 | 653,982 | 1.2110 | 0.00% |
| 2001-03-13 | 0 | 3.300 | 3.300 | 3.375 | 3.275 | 3.300 | 290,000 | 953,850 | 3.2891 | 1.211 | 1.211 | 1.239 | 1.202 | 1.211 | 790,228 | 1.2071 | 0.00% |
| 2001-03-12 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 194,000 | 640,200 | 3.3000 | 1.211 | 1.211 | 1.220 | 1.211 | 1.211 | 528,635 | 1.2110 | -1.49% |
| 2001-03-09 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.350 | 63,000 | 210,900 | 3.3476 | 1.229 | 1.229 | 1.239 | 1.220 | 1.229 | 171,670 | 1.2285 | -1.47% |
| 2001-03-08 | 0 | 3.400 | 3.375 | 3.400 | 3.375 | 3.400 | 268,000 | 906,350 | 3.3819 | 1.248 | 1.239 | 1.248 | 1.239 | 1.248 | 730,280 | 1.2411 | 0.74% |
| 2001-03-07 | 0 | 3.375 | 3.350 | 3.375 | 3.375 | 3.375 | 168,000 | 567,000 | 3.3750 | 1.239 | 1.229 | 1.239 | 1.239 | 1.239 | 457,787 | 1.2386 | 0.75% |
| 2001-03-06 | 0 | 3.350 | 3.350 | 3.375 | 3.300 | 3.400 | 244,000 | 813,850 | 3.3355 | 1.229 | 1.229 | 1.239 | 1.211 | 1.248 | 664,881 | 1.2241 | -1.47% |
| 2001-03-05 | 0 | 3.400 | 3.300 | 3.400 | 3.350 | 3.425 | 386,000 | 1,314,850 | 3.4063 | 1.248 | 1.211 | 1.248 | 1.229 | 1.257 | 1,051,821 | 1.2501 | -0.73% |
| 2001-03-02 | 0 | 3.425 | 3.425 | 3.475 | 3.350 | 3.450 | 701,000 | 2,401,600 | 3.4260 | 1.257 | 1.257 | 1.275 | 1.229 | 1.266 | 1,910,172 | 1.2573 | 3.79% |
| 2001-03-01 | 0 | 3.300 | 3.300 | 3.350 | 3.275 | 3.325 | 1,270,000 | 4,178,260 | 3.2900 | 1.211 | 1.211 | 1.229 | 1.202 | 1.220 | 3,460,653 | 1.2074 | 0.76% |
| 2001-02-28 | 0 | 3.275 | 3.225 | 3.300 | 3.250 | 3.300 | 540,000 | 1,760,100 | 3.2594 | 1.202 | 1.184 | 1.211 | 1.193 | 1.211 | 1,471,459 | 1.1962 | 0.00% |
| 2001-02-27 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 84,000 | 275,100 | 3.2750 | 1.202 | 1.202 | 1.220 | 1.202 | 1.202 | 228,894 | 1.2019 | 0.77% |
| 2001-02-26 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 98,000 | 318,700 | 3.2520 | 1.193 | 1.193 | 1.202 | 1.193 | 1.202 | 267,043 | 1.1934 | -0.76% |
| 2001-02-23 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.300 | 168,000 | 550,500 | 3.2768 | 1.202 | 1.193 | 1.202 | 1.193 | 1.211 | 457,787 | 1.2025 | -0.76% |
| 2001-02-22 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 452,800 | 1,481,094 | 3.2710 | 1.211 | 1.193 | 1.211 | 1.193 | 1.211 | 1,233,846 | 1.2004 | 0.76% |
| 2001-02-21 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.300 | 272,000 | 889,750 | 3.2711 | 1.202 | 1.193 | 1.202 | 1.193 | 1.211 | 741,179 | 1.2005 | -1.50% |
| 2001-02-20 | 0 | 3.325 | 3.275 | 3.325 | 3.275 | 3.325 | 78,000 | 257,450 | 3.3006 | 1.220 | 1.202 | 1.220 | 1.202 | 1.220 | 212,544 | 1.2113 | 1.53% |
| 2001-02-19 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.300 | 356,000 | 1,187,916 | 3.3368 | 1.202 | 1.202 | 1.211 | 1.202 | 1.211 | 970,073 | 1.2246 | -1.50% |
| 2001-02-16 | 0 | 3.325 | 3.325 | 3.400 | 3.300 | 3.350 | 110,000 | 368,000 | 3.3455 | 1.220 | 1.220 | 1.248 | 1.211 | 1.229 | 299,742 | 1.2277 | -0.75% |
| 2001-02-15 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.400 | 561,000 | 1,884,050 | 3.3584 | 1.229 | 1.229 | 1.239 | 1.229 | 1.248 | 1,528,682 | 1.2325 | 0.00% |
| 2001-02-14 | 0 | 3.350 | 3.300 | 3.350 | - | - | 0 | 0 | - | 1.229 | 1.211 | 1.229 | - | - | 0 | - | 0.00% |
| 2001-02-13 | 0 | 3.350 | 3.325 | 3.350 | 3.350 | 3.350 | 12,000 | 40,200 | 3.3500 | 1.229 | 1.220 | 1.229 | 1.229 | 1.229 | 32,699 | 1.2294 | -0.74% |
| 2001-02-12 | 0 | 3.375 | 3.325 | 3.375 | 3.350 | 3.400 | 288,000 | 971,550 | 3.3734 | 1.239 | 1.220 | 1.239 | 1.229 | 1.248 | 784,778 | 1.2380 | 0.00% |
| 2001-02-09 | 0 | 3.375 | 3.350 | 3.375 | - | - | 0 | 0 | - | 1.239 | 1.229 | 1.239 | - | - | 0 | - | 0.00% |
| 2001-02-08 | 0 | 3.375 | 3.350 | 3.400 | 3.375 | 3.400 | 190,000 | 641,800 | 3.3779 | 1.239 | 1.229 | 1.248 | 1.239 | 1.248 | 517,736 | 1.2396 | 0.75% |
| 2001-02-07 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.400 | 146,000 | 492,150 | 3.3709 | 1.229 | 1.229 | 1.239 | 1.229 | 1.248 | 397,839 | 1.2371 | 1.52% |
| 2001-02-06 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 106,000 | 349,800 | 3.3000 | 1.211 | 1.211 | 1.220 | 1.211 | 1.211 | 288,842 | 1.2110 | 0.00% |
| 2001-02-05 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.300 | 76,000 | 250,800 | 3.3000 | 1.211 | 1.211 | 1.220 | 1.211 | 1.211 | 207,094 | 1.2110 | 0.00% |
| 2001-02-02 | 0 | 3.300 | 3.275 | 3.300 | 3.275 | 3.325 | 268,000 | 885,200 | 3.3030 | 1.211 | 1.202 | 1.211 | 1.202 | 1.220 | 730,280 | 1.2121 | -0.75% |
| 2001-02-01 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.400 | 384,000 | 1,272,100 | 3.3128 | 1.220 | 1.211 | 1.220 | 1.211 | 1.248 | 1,046,371 | 1.2157 | 0.00% |
| 2001-01-31 | 0 | 3.325 | 3.300 | 3.325 | 3.300 | 3.325 | 510,000 | 1,692,300 | 3.3182 | 1.220 | 1.211 | 1.220 | 1.211 | 1.220 | 1,389,711 | 1.2177 | 0.76% |
| 2001-01-30 | 0 | 3.300 | 3.275 | 3.325 | 3.300 | 3.325 | 392,000 | 1,293,650 | 3.3001 | 1.211 | 1.202 | 1.220 | 1.211 | 1.220 | 1,068,170 | 1.2111 | 1.54% |
| 2001-01-29 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.400 | 318,000 | 1,057,100 | 3.3242 | 1.193 | 1.193 | 1.211 | 1.193 | 1.248 | 866,526 | 1.2199 | -2.26% |
| 2001-01-23 | 0 | 3.325 | 3.275 | 3.400 | 3.300 | 3.325 | 44,000 | 145,250 | 3.3011 | 1.220 | 1.202 | 1.248 | 1.211 | 1.220 | 119,897 | 1.2115 | 0.76% |
| 2001-01-22 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 76,000 | 249,150 | 3.2783 | 1.211 | 1.202 | 1.211 | 1.193 | 1.211 | 207,094 | 1.2031 | 0.00% |
| 2001-01-19 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.400 | 554,000 | 1,816,400 | 3.2787 | 1.211 | 1.193 | 1.211 | 1.193 | 1.248 | 1,509,608 | 1.2032 | -2.94% |
| 2001-01-18 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.400 | 22,000 | 74,800 | 3.4000 | 1.248 | 1.211 | 1.248 | 1.248 | 1.248 | 59,948 | 1.2477 | 0.00% |
| 2001-01-17 | 0 | 3.400 | 3.400 | 3.425 | 3.400 | 3.450 | 68,000 | 231,500 | 3.4044 | 1.248 | 1.248 | 1.257 | 1.248 | 1.266 | 185,295 | 1.2494 | 0.00% |
| 2001-01-16 | 0 | 3.400 | 3.400 | 3.450 | 3.375 | 3.575 | 68,000 | 231,800 | 3.4088 | 1.248 | 1.248 | 1.266 | 1.239 | 1.312 | 185,295 | 1.2510 | 0.74% |
| 2001-01-15 | 0 | 3.375 | 3.350 | 3.375 | 3.350 | 3.400 | 64,000 | 215,150 | 3.3617 | 1.239 | 1.229 | 1.239 | 1.229 | 1.248 | 174,395 | 1.2337 | -0.74% |
| 2001-01-12 | 0 | 3.400 | 3.375 | 3.400 | 3.300 | 3.400 | 544,000 | 1,839,600 | 3.3816 | 1.248 | 1.239 | 1.248 | 1.211 | 1.248 | 1,482,359 | 1.2410 | 3.82% |
| 2001-01-11 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.325 | 98,000 | 322,000 | 3.2857 | 1.202 | 1.202 | 1.211 | 1.202 | 1.220 | 267,043 | 1.2058 | -0.76% |
| 2001-01-10 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 74,000 | 244,950 | 3.3101 | 1.211 | 1.211 | 1.220 | 1.211 | 1.220 | 201,644 | 1.2148 | 0.00% |
| 2001-01-09 | 0 | 3.300 | 3.300 | 3.325 | 3.275 | 3.325 | 227,400 | 750,395 | 3.2999 | 1.211 | 1.211 | 1.220 | 1.202 | 1.220 | 619,648 | 1.2110 | 0.00% |
| 2001-01-08 | 0 | 3.300 | 3.275 | 3.300 | 3.250 | 3.300 | 486,000 | 1,590,200 | 3.2720 | 1.211 | 1.202 | 1.211 | 1.193 | 1.211 | 1,324,313 | 1.2008 | -0.75% |
| 2001-01-05 | 0 | 3.325 | 3.325 | 3.350 | 3.325 | 3.350 | 347,000 | 1,160,000 | 3.3429 | 1.220 | 1.220 | 1.229 | 1.220 | 1.229 | 945,549 | 1.2268 | 0.00% |
| 2001-01-04 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.350 | 752,000 | 2,496,000 | 3.3191 | 1.220 | 1.220 | 1.229 | 1.211 | 1.229 | 2,049,143 | 1.2181 | 2.31% |
| 2001-01-03 | 0 | 3.250 | 3.250 | 3.325 | 3.250 | 3.250 | 52,000 | 169,000 | 3.2500 | 1.193 | 1.193 | 1.220 | 1.193 | 1.193 | 141,696 | 1.1927 | -0.76% |
| 2001-01-02 | 0 | 3.275 | 3.275 | 3.325 | 3.275 | 3.275 | 66,000 | 216,150 | 3.2750 | 1.202 | 1.202 | 1.220 | 1.202 | 1.202 | 179,845 | 1.2019 | -1.50% |
| 2000-12-29 | 0 | 3.325 | 3.325 | 3.350 | 3.300 | 3.350 | 350,000 | 1,161,300 | 3.3180 | 1.220 | 1.220 | 1.229 | 1.211 | 1.229 | 953,723 | 1.2176 | 1.53% |
| 2000-12-28 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 92,000 | 301,300 | 3.2750 | 1.202 | 1.202 | 1.211 | 1.202 | 1.202 | 250,693 | 1.2019 | 0.00% |
| 2000-12-27 | 0 | 3.275 | 3.275 | 3.300 | 3.275 | 3.275 | 96,000 | 314,400 | 3.2750 | 1.202 | 1.202 | 1.211 | 1.202 | 1.202 | 261,593 | 1.2019 | 0.77% |
| 2000-12-22 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 324,912 | 1,056,423 | 3.2514 | 1.193 | 1.193 | 1.202 | 1.193 | 1.202 | 885,360 | 1.1932 | 0.59% |
| 2000-12-21 | 0 | 3.275 | 3.250 | 3.275 | 3.200 | 3.275 | 194,000 | 631,300 | 3.2541 | 1.186 | 1.177 | 1.186 | 1.159 | 1.186 | 535,834 | 1.1782 | 0.77% |
| 2000-12-20 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.275 | 236,000 | 767,100 | 3.2504 | 1.177 | 1.177 | 1.186 | 1.177 | 1.186 | 651,840 | 1.1768 | -0.76% |
| 2000-12-19 | 0 | 3.275 | 3.250 | 3.275 | 3.250 | 3.300 | 765,000 | 2,504,225 | 3.2735 | 1.186 | 1.177 | 1.186 | 1.177 | 1.195 | 2,112,955 | 1.1852 | 0.00% |
| 2000-12-18 | 0 | 3.275 | 3.250 | 3.300 | 3.275 | 3.300 | 180,000 | 591,350 | 3.2853 | 1.186 | 1.177 | 1.195 | 1.186 | 1.195 | 497,166 | 1.1894 | 0.77% |
| 2000-12-15 | 0 | 3.250 | 3.250 | 3.275 | 3.250 | 3.350 | 386,000 | 1,266,500 | 3.2811 | 1.177 | 1.177 | 1.186 | 1.177 | 1.213 | 1,066,144 | 1.1879 | -2.99% |
| 2000-12-14 | 0 | 3.350 | 3.350 | 3.375 | 3.200 | 3.375 | 1,501,200 | 4,954,460 | 3.3003 | 1.213 | 1.213 | 1.222 | 1.159 | 1.222 | 4,146,363 | 1.1949 | 4.69% |
| 2000-12-13 | 0 | 3.200 | 3.125 | 3.200 | 3.075 | 3.200 | 1,150,000 | 3,607,650 | 3.1371 | 1.159 | 1.131 | 1.159 | 1.113 | 1.159 | 3,176,337 | 1.1358 | 4.07% |
| 2000-12-12 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.075 | 897,100 | 2,771,640 | 3.0896 | 1.113 | 1.104 | 1.113 | 1.104 | 1.113 | 2,477,819 | 1.1186 | 0.82% |
| 2000-12-11 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.100 | 820,000 | 2,515,100 | 3.0672 | 1.104 | 1.104 | 1.122 | 1.104 | 1.122 | 2,264,866 | 1.1105 | -1.61% |
| 2000-12-08 | 0 | 3.100 | 3.100 | 3.125 | 3.000 | 3.100 | 2,043,000 | 6,306,900 | 3.0871 | 1.122 | 1.122 | 1.131 | 1.086 | 1.122 | 5,642,832 | 1.1177 | 2.48% |
| 2000-12-07 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.050 | 308,000 | 935,000 | 3.0357 | 1.095 | 1.086 | 1.095 | 1.086 | 1.104 | 850,706 | 1.0991 | -0.82% |
| 2000-12-06 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.050 | 613,000 | 1,848,150 | 3.0149 | 1.104 | 1.086 | 1.104 | 1.086 | 1.104 | 1,693,126 | 1.0916 | 1.67% |
| 2000-12-05 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.000 | 46,000 | 137,600 | 2.9913 | 1.086 | 1.077 | 1.086 | 1.077 | 1.086 | 127,053 | 1.0830 | 0.00% |
| 2000-12-04 | 0 | 3.000 | 2.975 | 3.000 | 3.000 | 3.025 | 92,000 | 276,500 | 3.0054 | 1.086 | 1.077 | 1.086 | 1.086 | 1.095 | 254,107 | 1.0881 | -0.83% |
| 2000-12-01 | 0 | 3.025 | 2.950 | 3.025 | 2.925 | 3.025 | 252,000 | 752,650 | 2.9867 | 1.095 | 1.068 | 1.095 | 1.059 | 1.095 | 696,032 | 1.0813 | 1.68% |
| 2000-11-30 | 0 | 2.975 | 2.925 | 2.975 | 2.925 | 3.025 | 726,000 | 2,154,550 | 2.9677 | 1.077 | 1.059 | 1.077 | 1.059 | 1.095 | 2,005,235 | 1.0745 | 1.71% |
| 2000-11-29 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 2.975 | 204,000 | 597,500 | 2.9289 | 1.059 | 1.050 | 1.059 | 1.059 | 1.077 | 563,455 | 1.0604 | -1.68% |
| 2000-11-28 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 2.975 | 30,000 | 89,150 | 2.9717 | 1.077 | 1.077 | 1.086 | 1.068 | 1.077 | 82,861 | 1.0759 | 0.00% |
| 2000-11-27 | 0 | 2.975 | 2.975 | 3.025 | 2.975 | 3.000 | 60,000 | 179,950 | 2.9992 | 1.077 | 1.077 | 1.095 | 1.077 | 1.086 | 165,722 | 1.0859 | -0.83% |
| 2000-11-24 | 0 | 3.000 | 2.900 | 3.000 | 2.975 | 3.000 | 206,000 | 617,750 | 2.9988 | 1.086 | 1.050 | 1.086 | 1.077 | 1.086 | 568,979 | 1.0857 | 0.00% |
| 2000-11-23 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.100 | 1,876,000 | 5,632,400 | 3.0023 | 1.086 | 1.077 | 1.086 | 1.068 | 1.122 | 5,181,572 | 1.0870 | 0.84% |
| 2000-11-22 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.000 | 164,000 | 488,000 | 2.9756 | 1.077 | 1.077 | 1.086 | 1.077 | 1.086 | 452,973 | 1.0773 | -0.83% |
| 2000-11-21 | 0 | 3.000 | 2.900 | 3.000 | 2.950 | 3.000 | 472,000 | 1,405,200 | 2.9771 | 1.086 | 1.050 | 1.086 | 1.068 | 1.086 | 1,303,679 | 1.0779 | 0.00% |
| 2000-11-20 | 0 | 3.000 | 2.925 | 3.000 | 2.950 | 3.000 | 666,000 | 1,975,700 | 2.9665 | 1.086 | 1.059 | 1.086 | 1.068 | 1.086 | 1,839,513 | 1.0740 | 2.56% |
| 2000-11-17 | 0 | 2.925 | 2.925 | 2.975 | 2.925 | 2.925 | 256,000 | 748,800 | 2.9250 | 1.059 | 1.059 | 1.077 | 1.059 | 1.059 | 707,080 | 1.0590 | 0.00% |
| 2000-11-16 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 2.950 | 12,000 | 35,150 | 2.9292 | 1.059 | 1.050 | 1.059 | 1.059 | 1.068 | 33,144 | 1.0605 | -0.85% |
| 2000-11-15 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 168,000 | 493,650 | 2.9384 | 1.068 | 1.059 | 1.068 | 1.059 | 1.068 | 464,021 | 1.0639 | 1.72% |
| 2000-11-14 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 3.000 | 38,000 | 111,750 | 2.9408 | 1.050 | 1.050 | 1.059 | 1.050 | 1.086 | 104,957 | 1.0647 | 0.00% |
| 2000-11-13 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 46,000 | 133,400 | 2.9000 | 1.050 | 1.050 | 1.059 | 1.050 | 1.050 | 127,053 | 1.0500 | -2.52% |
| 2000-11-10 | 0 | 2.975 | 2.900 | 2.975 | 2.900 | 2.975 | 548,000 | 1,617,350 | 2.9514 | 1.077 | 1.050 | 1.077 | 1.050 | 1.077 | 1,513,594 | 1.0685 | 1.71% |
| 2000-11-09 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 2.975 | 122,000 | 359,200 | 2.9443 | 1.059 | 1.050 | 1.059 | 1.059 | 1.077 | 336,968 | 1.0660 | 0.86% |
| 2000-11-08 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.950 | 659,000 | 1,885,328 | 2.8609 | 1.050 | 1.050 | 1.059 | 1.041 | 1.068 | 1,820,179 | 1.0358 | 3.57% |
| 2000-11-07 | 0 | 2.800 | 2.775 | 2.850 | 2.775 | 2.975 | 922,000 | 2,613,150 | 2.8342 | 1.014 | 1.005 | 1.032 | 1.005 | 1.077 | 2,546,594 | 1.0261 | -3.45% |
| 2000-11-06 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.975 | 296,000 | 867,500 | 2.9307 | 1.050 | 1.050 | 1.068 | 1.050 | 1.077 | 817,561 | 1.0611 | -1.69% |
| 2000-11-03 | 0 | 2.950 | 2.900 | 2.950 | 2.925 | 3.000 | 141,000 | 415,050 | 2.9436 | 1.068 | 1.050 | 1.068 | 1.059 | 1.086 | 389,447 | 1.0657 | -0.84% |
| 2000-11-02 | 0 | 2.975 | 2.900 | 2.975 | 2.925 | 3.000 | 224,000 | 664,450 | 2.9663 | 1.077 | 1.050 | 1.077 | 1.059 | 1.086 | 618,695 | 1.0740 | -0.83% |
| 2000-11-01 | 0 | 3.000 | 2.975 | 3.000 | 2.900 | 3.000 | 590,000 | 1,752,100 | 2.9697 | 1.086 | 1.077 | 1.086 | 1.050 | 1.086 | 1,629,599 | 1.0752 | 3.45% |
| 2000-10-31 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.950 | 184,200 | 534,910 | 2.9040 | 1.050 | 1.041 | 1.050 | 1.050 | 1.068 | 508,766 | 1.0514 | -1.69% |
| 2000-10-30 | 0 | 2.950 | 2.900 | 2.950 | - | - | 0 | 0 | - | 1.068 | 1.050 | 1.068 | - | - | 0 | - | 0.00% |
| 2000-10-27 | 0 | 2.950 | 2.875 | 2.950 | - | - | 0 | 0 | - | 1.068 | 1.041 | 1.068 | - | - | 0 | - | 0.00% |
| 2000-10-26 | 0 | 2.950 | 2.900 | 2.950 | 2.850 | 2.950 | 60,000 | 176,600 | 2.9433 | 1.068 | 1.050 | 1.068 | 1.032 | 1.068 | 165,722 | 1.0656 | 1.72% |
| 2000-10-25 | 0 | 2.900 | 2.850 | 2.975 | 2.900 | 2.975 | 718,000 | 2,113,650 | 2.9438 | 1.050 | 1.032 | 1.077 | 1.050 | 1.077 | 1,983,139 | 1.0658 | -0.85% |
| 2000-10-24 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.975 | 382,000 | 1,125,200 | 2.9455 | 1.059 | 1.050 | 1.059 | 1.050 | 1.077 | 1,055,096 | 1.0664 | 0.86% |
| 2000-10-23 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.900 | 180,000 | 521,500 | 2.8972 | 1.050 | 1.050 | 1.059 | 1.041 | 1.050 | 497,166 | 1.0489 | 1.75% |
| 2000-10-20 | 0 | 2.850 | 2.850 | 2.875 | 2.850 | 2.875 | 208,000 | 594,450 | 2.8579 | 1.032 | 1.032 | 1.041 | 1.032 | 1.041 | 574,503 | 1.0347 | 0.88% |
| 2000-10-19 | 0 | 2.825 | 2.800 | 2.850 | 2.775 | 2.825 | 66,000 | 184,400 | 2.7939 | 1.023 | 1.014 | 1.032 | 1.005 | 1.023 | 182,294 | 1.0116 | -0.88% |
| 2000-10-18 | 0 | 2.850 | 2.800 | 2.950 | 2.800 | 2.850 | 96,000 | 272,100 | 2.8344 | 1.032 | 1.014 | 1.068 | 1.014 | 1.032 | 265,155 | 1.0262 | 0.00% |
| 2000-10-17 | 0 | 2.850 | 2.850 | 2.900 | 2.850 | 2.850 | 28,000 | 79,800 | 2.8500 | 1.032 | 1.032 | 1.050 | 1.032 | 1.032 | 77,337 | 1.0318 | 0.00% |
| 2000-10-16 | 0 | 2.850 | 2.850 | 2.900 | 2.825 | 2.875 | 66,000 | 188,350 | 2.8538 | 1.032 | 1.032 | 1.050 | 1.023 | 1.041 | 182,294 | 1.0332 | 0.88% |
| 2000-10-13 | 0 | 2.825 | 2.825 | 2.900 | 2.825 | 2.825 | 90,000 | 254,250 | 2.8250 | 1.023 | 1.023 | 1.050 | 1.023 | 1.023 | 248,583 | 1.0228 | -2.59% |
| 2000-10-12 | 0 | 2.900 | 2.900 | 2.950 | 2.850 | 2.950 | 178,000 | 513,050 | 2.8823 | 1.050 | 1.050 | 1.068 | 1.032 | 1.068 | 491,642 | 1.0435 | -2.52% |
| 2000-10-11 | 0 | 2.975 | 2.900 | 2.975 | 2.875 | 3.000 | 286,000 | 853,550 | 2.9844 | 1.077 | 1.050 | 1.077 | 1.041 | 1.086 | 789,941 | 1.0805 | -0.83% |
| 2000-10-10 | 0 | 3.000 | 2.900 | 3.000 | 2.925 | 3.000 | 981,000 | 2,934,250 | 2.9911 | 1.086 | 1.050 | 1.086 | 1.059 | 1.086 | 2,709,553 | 1.0829 | 1.69% |
| 2000-10-09 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 3.000 | 598,000 | 1,765,000 | 2.9515 | 1.068 | 1.050 | 1.068 | 1.050 | 1.086 | 1,651,695 | 1.0686 | 1.72% |
| 2000-10-05 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 2.950 | 1,003,000 | 2,943,300 | 2.9345 | 1.050 | 1.041 | 1.059 | 1.050 | 1.068 | 2,770,318 | 1.0624 | 0.87% |
| 2000-10-04 | 0 | 2.875 | 2.825 | 2.875 | 2.800 | 2.900 | 782,000 | 2,234,000 | 2.8568 | 1.041 | 1.023 | 1.041 | 1.014 | 1.050 | 2,159,909 | 1.0343 | 3.60% |
| 2000-10-03 | 0 | 2.775 | 2.750 | 2.775 | 2.700 | 2.800 | 352,000 | 964,950 | 2.7413 | 1.005 | 0.996 | 1.005 | 0.978 | 1.014 | 972,235 | 0.9925 | 0.00% |
| 2000-09-29 | 0 | 2.775 | 2.750 | 2.875 | 2.775 | 2.850 | 422,000 | 1,187,750 | 2.8146 | 1.005 | 0.996 | 1.041 | 1.005 | 1.032 | 1,165,578 | 1.0190 | -2.63% |
| 2000-09-28 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 284,000 | 804,600 | 2.8331 | 1.032 | 1.023 | 1.032 | 1.014 | 1.032 | 784,417 | 1.0257 | 2.70% |
| 2000-09-27 | 0 | 2.775 | 2.725 | 2.775 | 2.700 | 2.775 | 136,600 | 370,710 | 2.7138 | 1.005 | 0.987 | 1.005 | 0.978 | 1.005 | 377,294 | 0.9826 | 1.83% |
| 2000-09-26 | 0 | 2.725 | 2.700 | 2.750 | 2.725 | 2.725 | 60,000 | 163,500 | 2.7250 | 0.987 | 0.978 | 0.996 | 0.987 | 0.987 | 165,722 | 0.9866 | 0.00% |
| 2000-09-25 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.700 | 30,000 | 81,000 | 2.7000 | 0.987 | 0.987 | 0.996 | 0.978 | 0.978 | 82,861 | 0.9775 | 0.93% |
| 2000-09-22 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.700 | 142,912 | 384,421 | 2.6899 | 0.978 | 0.968 | 0.978 | 0.968 | 0.978 | 394,728 | 0.9739 | -0.92% |
| 2000-09-21 | 0 | 2.725 | 2.725 | 2.750 | 2.700 | 2.750 | 294,000 | 803,000 | 2.7313 | 0.987 | 0.987 | 0.996 | 0.978 | 0.996 | 812,037 | 0.9889 | -1.80% |
| 2000-09-20 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.750 | 539,000 | 1,497,000 | 2.7774 | 1.005 | 1.005 | 1.014 | 0.996 | 0.996 | 1,488,735 | 1.0056 | 0.00% |
| 2000-09-19 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.950 | 904,000 | 2,551,050 | 2.8220 | 1.005 | 1.005 | 1.014 | 1.005 | 1.068 | 2,496,877 | 1.0217 | -2.63% |
| 2000-09-18 | 0 | 2.850 | 2.800 | 2.850 | 2.850 | 2.950 | 371,500 | 1,072,475 | 2.8869 | 1.032 | 1.014 | 1.032 | 1.032 | 1.068 | 1,026,095 | 1.0452 | -1.72% |
| 2000-09-15 | 0 | 2.900 | 2.875 | 2.900 | 2.850 | 2.950 | 390,000 | 1,129,050 | 2.8950 | 1.050 | 1.041 | 1.050 | 1.032 | 1.068 | 1,077,193 | 1.0481 | 0.87% |
| 2000-09-14 | 0 | 2.875 | 2.850 | 2.900 | 2.825 | 2.900 | 405,000 | 1,156,550 | 2.8557 | 1.041 | 1.032 | 1.050 | 1.023 | 1.050 | 1,118,623 | 1.0339 | 1.77% |
| 2000-09-12 | 0 | 2.825 | 2.825 | 2.875 | 2.825 | 2.925 | 340,000 | 984,000 | 2.8941 | 1.023 | 1.023 | 1.041 | 1.023 | 1.059 | 939,091 | 1.0478 | -4.24% |
| 2000-09-11 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 3.000 | 168,000 | 494,950 | 2.9461 | 1.068 | 1.059 | 1.068 | 1.059 | 1.086 | 464,021 | 1.0667 | -0.84% |
| 2000-09-08 | 0 | 2.975 | 2.975 | 3.000 | 2.925 | 2.975 | 722,000 | 2,135,650 | 2.9580 | 1.077 | 1.077 | 1.086 | 1.059 | 1.077 | 1,994,187 | 1.0709 | 1.81% |
| 2000-09-07 | 0 | 3.050 | 3.000 | 3.050 | 3.000 | 3.050 | 602,000 | 1,826,100 | 3.0334 | 1.058 | 1.041 | 1.058 | 1.041 | 1.058 | 1,735,581 | 1.0522 | -0.81% |
| 2000-09-06 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.075 | 474,000 | 1,447,400 | 3.0536 | 1.067 | 1.058 | 1.067 | 1.058 | 1.067 | 1,366,554 | 1.0592 | 0.00% |
| 2000-09-05 | 0 | 3.075 | 3.050 | 3.075 | 3.000 | 3.075 | 564,000 | 1,715,750 | 3.0421 | 1.067 | 1.058 | 1.067 | 1.041 | 1.067 | 1,626,026 | 1.0552 | 2.50% |
| 2000-09-04 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.000 | 450,000 | 1,341,900 | 2.9820 | 1.041 | 1.032 | 1.041 | 1.023 | 1.041 | 1,297,361 | 1.0343 | 1.69% |
| 2000-09-01 | 0 | 2.950 | 2.925 | 2.950 | 2.925 | 2.950 | 284,000 | 837,500 | 2.9489 | 1.023 | 1.015 | 1.023 | 1.015 | 1.023 | 818,779 | 1.0229 | 0.00% |
| 2000-08-31 | 0 | 2.950 | 2.900 | 2.950 | 2.925 | 2.950 | 54,000 | 158,300 | 2.9315 | 1.023 | 1.006 | 1.023 | 1.015 | 1.023 | 155,683 | 1.0168 | 1.72% |
| 2000-08-30 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 170,000 | 493,000 | 2.9000 | 1.006 | 1.006 | 1.015 | 1.006 | 1.006 | 490,114 | 1.0059 | 0.00% |
| 2000-08-29 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 2.925 | 856,000 | 2,484,150 | 2.9020 | 1.006 | 0.997 | 1.015 | 1.006 | 1.015 | 2,467,869 | 1.0066 | -0.85% |
| 2000-08-28 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 2.950 | 146,000 | 424,400 | 2.9068 | 1.015 | 1.015 | 1.023 | 1.015 | 1.023 | 420,922 | 1.0083 | 0.86% |
| 2000-08-25 | 0 | 2.900 | 2.875 | 2.950 | 2.900 | 2.950 | 1,728,000 | 5,030,350 | 2.9111 | 1.006 | 0.997 | 1.023 | 1.006 | 1.023 | 4,981,867 | 1.0097 | -0.85% |
| 2000-08-24 | 0 | 2.925 | 2.900 | 2.925 | 2.925 | 2.950 | 830,000 | 2,440,250 | 2.9401 | 1.015 | 1.006 | 1.015 | 1.015 | 1.023 | 2,392,910 | 1.0198 | 0.00% |
| 2000-08-23 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.975 | 1,014,000 | 2,976,450 | 2.9354 | 1.015 | 1.006 | 1.015 | 1.006 | 1.032 | 2,923,387 | 1.0182 | -0.85% |
| 2000-08-22 | 0 | 2.950 | 2.900 | 2.950 | 2.900 | 2.975 | 1,428,000 | 4,192,300 | 2.9358 | 1.023 | 1.006 | 1.023 | 1.006 | 1.032 | 4,116,959 | 1.0183 | 0.00% |
| 2000-08-21 | 0 | 2.950 | 2.925 | 2.975 | 2.925 | 2.975 | 308,000 | 906,300 | 2.9425 | 1.023 | 1.015 | 1.032 | 1.015 | 1.032 | 887,972 | 1.0206 | 0.85% |
| 2000-08-18 | 0 | 2.925 | 2.925 | 2.975 | 2.925 | 2.925 | 70,000 | 204,750 | 2.9250 | 1.015 | 1.015 | 1.032 | 1.015 | 1.015 | 201,812 | 1.0146 | -0.85% |
| 2000-08-17 | 0 | 2.950 | 2.925 | 2.950 | 2.900 | 3.000 | 602,000 | 1,776,800 | 2.9515 | 1.023 | 1.015 | 1.023 | 1.006 | 1.041 | 1,735,581 | 1.0237 | 1.72% |
| 2000-08-16 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.975 | 274,000 | 798,300 | 2.9135 | 1.006 | 1.006 | 1.015 | 1.006 | 1.032 | 789,949 | 1.0106 | 0.87% |
| 2000-08-15 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.900 | 210,000 | 606,900 | 2.8900 | 0.997 | 0.997 | 1.006 | 0.997 | 1.006 | 605,435 | 1.0024 | -0.86% |
| 2000-08-14 | 0 | 2.900 | 2.875 | 2.900 | 2.900 | 2.900 | 92,000 | 266,800 | 2.9000 | 1.006 | 0.997 | 1.006 | 1.006 | 1.006 | 265,238 | 1.0059 | -0.85% |
| 2000-08-11 | 0 | 2.925 | 2.875 | 2.900 | 2.900 | 2.925 | 94,000 | 272,700 | 2.9011 | 1.015 | 0.997 | 1.006 | 1.006 | 1.015 | 271,004 | 1.0063 | 0.00% |
| 2000-08-10 | 0 | 2.925 | 2.875 | 2.925 | 2.925 | 2.975 | 740,000 | 2,188,350 | 2.9572 | 1.015 | 0.997 | 1.015 | 1.015 | 1.032 | 2,133,438 | 1.0257 | 0.00% |
| 2000-08-09 | 0 | 2.925 | 2.925 | 2.950 | 2.925 | 3.000 | 372,000 | 1,098,650 | 2.9534 | 1.015 | 1.015 | 1.023 | 1.015 | 1.041 | 1,072,485 | 1.0244 | 0.86% |
| 2000-08-08 | 0 | 2.900 | 2.850 | 2.900 | 2.875 | 2.950 | 610,000 | 1,763,400 | 2.8908 | 1.006 | 0.989 | 1.006 | 0.997 | 1.023 | 1,758,645 | 1.0027 | 0.00% |
| 2000-08-07 | 0 | 2.900 | 2.875 | 2.925 | 2.900 | 2.900 | 148,000 | 429,200 | 2.9000 | 1.006 | 0.997 | 1.015 | 1.006 | 1.006 | 426,688 | 1.0059 | 0.87% |
| 2000-08-04 | 0 | 2.875 | 2.875 | 2.925 | 2.875 | 2.950 | 370,000 | 1,077,100 | 2.9111 | 0.997 | 0.997 | 1.015 | 0.997 | 1.023 | 1,066,719 | 1.0097 | -0.86% |
| 2000-08-03 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.950 | 302,000 | 876,100 | 2.9010 | 1.006 | 1.006 | 1.015 | 1.006 | 1.023 | 870,673 | 1.0062 | 0.00% |
| 2000-08-02 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.925 | 70,000 | 203,750 | 2.9107 | 1.006 | 1.006 | 1.015 | 1.006 | 1.015 | 201,812 | 1.0096 | -0.85% |
| 2000-08-01 | 0 | 2.925 | 2.900 | 2.925 | 2.850 | 2.925 | 720,000 | 2,070,850 | 2.8762 | 1.015 | 1.006 | 1.015 | 0.989 | 1.015 | 2,075,778 | 0.9976 | 3.54% |
| 2000-07-31 | 0 | 2.825 | 2.825 | 2.850 | 2.825 | 2.850 | 370,000 | 1,054,100 | 2.8489 | 0.980 | 0.980 | 0.989 | 0.980 | 0.989 | 1,066,719 | 0.9882 | -1.74% |
| 2000-07-28 | 0 | 2.875 | 2.850 | 2.875 | 2.825 | 2.925 | 878,000 | 2,518,700 | 2.8687 | 0.997 | 0.989 | 0.997 | 0.980 | 1.015 | 2,531,296 | 0.9950 | -0.86% |
| 2000-07-27 | 0 | 2.900 | 2.900 | 2.925 | 2.875 | 2.900 | 406,000 | 1,175,650 | 2.8957 | 1.006 | 1.006 | 1.015 | 0.997 | 1.006 | 1,170,508 | 1.0044 | 0.87% |
| 2000-07-26 | 0 | 2.875 | 2.850 | 2.875 | 2.850 | 2.900 | 1,224,000 | 3,522,000 | 2.8775 | 0.997 | 0.989 | 0.997 | 0.989 | 1.006 | 3,528,822 | 0.9981 | 0.00% |
| 2000-07-25 | 0 | 2.875 | 2.875 | 2.900 | 2.875 | 2.950 | 1,154,000 | 3,349,750 | 2.9027 | 0.997 | 0.997 | 1.006 | 0.997 | 1.023 | 3,327,010 | 1.0068 | -0.86% |
| 2000-07-24 | 0 | 2.900 | 2.900 | 2.950 | 2.900 | 2.950 | 350,000 | 1,024,300 | 2.9266 | 1.006 | 1.006 | 1.023 | 1.006 | 1.023 | 1,009,059 | 1.0151 | -2.52% |
| 2000-07-21 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.000 | 520,000 | 1,550,800 | 2.9823 | 1.032 | 1.032 | 1.041 | 1.023 | 1.041 | 1,499,173 | 1.0344 | -0.83% |
| 2000-07-20 | 0 | 3.000 | 2.975 | 3.000 | 2.975 | 3.025 | 508,000 | 1,524,050 | 3.0001 | 1.041 | 1.032 | 1.041 | 1.032 | 1.049 | 1,464,576 | 1.0406 | -1.64% |
| 2000-07-19 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.100 | 662,000 | 2,023,050 | 3.0560 | 1.058 | 1.049 | 1.058 | 1.049 | 1.075 | 1,908,562 | 1.0600 | 0.00% |
| 2000-07-18 | 0 | 3.050 | 3.050 | 3.075 | 3.025 | 3.175 | 852,000 | 2,597,600 | 3.0488 | 1.058 | 1.058 | 1.067 | 1.049 | 1.101 | 2,456,337 | 1.0575 | -3.17% |
| 2000-07-17 | 0 | 3.150 | 3.075 | 3.150 | 3.050 | 3.150 | 2,882,000 | 8,848,632 | 3.0703 | 1.093 | 1.067 | 1.093 | 1.058 | 1.093 | 8,308,877 | 1.0650 | 3.28% |
| 2000-07-14 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.125 | 1,456,000 | 4,470,800 | 3.0706 | 1.058 | 1.049 | 1.058 | 1.041 | 1.084 | 4,197,684 | 1.0651 | 2.52% |
| 2000-07-13 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 2.975 | 1,010,000 | 2,987,650 | 2.9581 | 1.032 | 1.023 | 1.032 | 1.006 | 1.032 | 2,911,855 | 1.0260 | 4.39% |
| 2000-07-12 | 0 | 2.850 | 2.825 | 2.850 | 2.800 | 2.850 | 162,000 | 458,950 | 2.8330 | 0.989 | 0.980 | 0.989 | 0.971 | 0.989 | 467,050 | 0.9827 | 1.79% |
| 2000-07-11 | 0 | 2.800 | 2.775 | 2.800 | 2.750 | 2.825 | 168,200 | 472,370 | 2.8084 | 0.971 | 0.963 | 0.971 | 0.954 | 0.980 | 484,925 | 0.9741 | 0.00% |
| 2000-07-10 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.825 | 330,000 | 928,350 | 2.8132 | 0.971 | 0.963 | 0.980 | 0.971 | 0.980 | 951,398 | 0.9758 | 0.00% |
| 2000-07-07 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 102,000 | 283,500 | 2.7794 | 0.971 | 0.954 | 0.971 | 0.954 | 0.971 | 294,069 | 0.9641 | 2.75% |
| 2000-07-06 | 0 | 2.725 | 2.725 | 2.800 | 2.725 | 2.800 | 418,000 | 1,157,200 | 2.7684 | 0.945 | 0.945 | 0.971 | 0.945 | 0.971 | 1,205,104 | 0.9602 | 0.93% |
| 2000-07-05 | 0 | 2.700 | 2.700 | 2.750 | 2.700 | 2.750 | 233,000 | 634,050 | 2.7212 | 0.937 | 0.937 | 0.954 | 0.937 | 0.954 | 671,745 | 0.9439 | -1.82% |
| 2000-07-04 | 0 | 2.750 | 2.725 | 2.800 | 2.725 | 2.775 | 544,000 | 1,497,250 | 2.7523 | 0.954 | 0.945 | 0.971 | 0.945 | 0.963 | 1,568,365 | 0.9547 | -0.90% |
| 2000-07-03 | 0 | 2.775 | 2.775 | 2.800 | 2.775 | 2.800 | 50,000 | 139,500 | 2.7900 | 0.963 | 0.963 | 0.971 | 0.963 | 0.971 | 144,151 | 0.9677 | -0.89% |
| 2000-06-30 | 0 | 2.800 | 2.750 | 2.800 | 2.750 | 2.800 | 242,000 | 677,500 | 2.7996 | 0.971 | 0.954 | 0.971 | 0.954 | 0.971 | 697,692 | 0.9711 | 0.90% |
| 2000-06-29 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.775 | 116,000 | 319,900 | 2.7578 | 0.963 | 0.963 | 0.971 | 0.954 | 0.963 | 334,431 | 0.9566 | 0.91% |
| 2000-06-28 | 0 | 2.750 | 2.725 | 2.750 | 2.725 | 2.750 | 80,000 | 219,400 | 2.7425 | 0.954 | 0.945 | 0.954 | 0.945 | 0.954 | 230,642 | 0.9513 | 0.00% |
| 2000-06-27 | 0 | 2.750 | 2.700 | 2.750 | 2.725 | 2.750 | 190,000 | 522,350 | 2.7492 | 0.954 | 0.937 | 0.954 | 0.945 | 0.954 | 547,775 | 0.9536 | 0.00% |
| 2000-06-26 | 0 | 2.750 | 2.725 | 2.775 | 2.750 | 2.750 | 314,000 | 863,500 | 2.7500 | 0.954 | 0.945 | 0.963 | 0.954 | 0.954 | 905,270 | 0.9539 | 0.92% |
| 2000-06-23 | 0 | 2.725 | 2.725 | 2.775 | 2.725 | 2.725 | 28,000 | 76,300 | 2.7250 | 0.945 | 0.945 | 0.963 | 0.945 | 0.945 | 80,725 | 0.9452 | 0.00% |
| 2000-06-22 | 0 | 2.725 | 2.725 | 2.750 | - | - | 0 | 0 | - | 0.945 | 0.945 | 0.954 | - | - | 0 | - | 0.00% |
| 2000-06-21 | 0 | 2.725 | 2.700 | 2.725 | 2.725 | 2.750 | 530,000 | 1,450,000 | 2.7358 | 0.945 | 0.937 | 0.945 | 0.945 | 0.954 | 1,528,003 | 0.9490 | -0.91% |
| 2000-06-20 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.775 | 230,800 | 639,580 | 2.7711 | 0.954 | 0.954 | 0.963 | 0.954 | 0.963 | 665,402 | 0.9612 | -1.79% |
| 2000-06-19 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 116,000 | 324,800 | 2.8000 | 0.971 | 0.963 | 0.971 | 0.971 | 0.971 | 334,431 | 0.9712 | 0.90% |
| 2000-06-16 | 0 | 2.775 | 2.775 | 2.800 | 2.750 | 2.800 | 334,600 | 935,690 | 2.7964 | 0.963 | 0.963 | 0.971 | 0.954 | 0.971 | 964,660 | 0.9700 | 0.91% |
| 2000-06-15 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.775 | 60,000 | 165,250 | 2.7542 | 0.954 | 0.954 | 0.971 | 0.954 | 0.963 | 172,981 | 0.9553 | -0.90% |
| 2000-06-14 | 0 | 2.775 | 2.750 | 2.800 | 2.750 | 2.775 | 14,000 | 38,750 | 2.7679 | 0.963 | 0.954 | 0.971 | 0.954 | 0.963 | 40,362 | 0.9601 | 0.91% |
| 2000-06-13 | 0 | 2.750 | 2.750 | 2.800 | 2.750 | 2.800 | 64,200 | 177,520 | 2.7651 | 0.954 | 0.954 | 0.971 | 0.954 | 0.971 | 185,090 | 0.9591 | -1.79% |
| 2000-06-12 | 0 | 2.800 | 2.775 | 2.825 | 2.800 | 2.850 | 210,000 | 593,000 | 2.8238 | 0.971 | 0.963 | 0.980 | 0.971 | 0.989 | 605,435 | 0.9795 | -1.75% |
| 2000-06-09 | 0 | 2.850 | 2.825 | 2.850 | 2.825 | 2.850 | 402,000 | 1,145,450 | 2.8494 | 0.989 | 0.980 | 0.989 | 0.980 | 0.989 | 1,158,976 | 0.9883 | 0.00% |
| 2000-06-08 | 0 | 2.850 | 2.850 | 2.875 | 2.800 | 2.900 | 689,000 | 1,963,650 | 2.8500 | 0.989 | 0.989 | 0.997 | 0.971 | 1.006 | 1,986,404 | 0.9885 | 1.79% |
| 2000-06-07 | 0 | 2.800 | 2.800 | 2.850 | 2.775 | 2.825 | 1,740,000 | 4,886,432 | 2.8083 | 0.971 | 0.971 | 0.989 | 0.963 | 0.980 | 5,016,463 | 0.9741 | -0.88% |
| 2000-06-05 | 0 | 2.825 | 2.775 | 2.825 | 2.700 | 2.825 | 1,370,000 | 3,741,550 | 2.7311 | 0.980 | 0.963 | 0.980 | 0.937 | 0.980 | 3,949,744 | 0.9473 | 6.60% |
| 2000-06-02 | 0 | 2.650 | 2.650 | 2.725 | 2.650 | 2.800 | 2,128,000 | 5,762,500 | 2.7079 | 0.919 | 0.919 | 0.945 | 0.919 | 0.971 | 6,135,076 | 0.9393 | -5.36% |
| 2000-06-01 | 0 | 2.800 | 2.800 | 2.825 | 2.800 | 2.825 | 350,000 | 980,750 | 2.8021 | 0.971 | 0.971 | 0.980 | 0.971 | 0.980 | 1,009,059 | 0.9719 | -1.75% |
| 2000-05-31 | 0 | 2.850 | 2.800 | 2.850 | 2.800 | 2.850 | 193,200 | 548,920 | 2.8412 | 0.989 | 0.971 | 0.989 | 0.971 | 0.989 | 557,000 | 0.9855 | 1.79% |
| 2000-05-30 | 0 | 2.800 | 2.725 | 2.800 | 2.800 | 2.800 | 40,000 | 112,000 | 2.8000 | 0.971 | 0.945 | 0.971 | 0.971 | 0.971 | 115,321 | 0.9712 | -0.88% |
| 2000-05-29 | 0 | 2.825 | 2.775 | 2.825 | - | - | 80,000 | 222,000 | 2.7750 | 0.980 | 0.963 | 0.980 | - | - | 230,642 | 0.9625 | 0.00% |
| 2000-05-26 | 0 | 2.825 | 2.800 | 2.825 | 2.825 | 2.850 | 40,000 | 113,250 | 2.8313 | 0.980 | 0.971 | 0.980 | 0.980 | 0.989 | 115,321 | 0.9820 | -3.42% |
| 2000-05-25 | 0 | 2.925 | 2.850 | 2.950 | 2.875 | 2.925 | 217,000 | 631,400 | 2.9097 | 1.015 | 0.989 | 1.023 | 0.997 | 1.015 | 625,616 | 1.0092 | 0.86% |
| 2000-05-24 | 0 | 2.900 | 2.900 | 2.975 | 2.725 | 2.975 | 1,228,000 | 3,487,850 | 2.8403 | 1.006 | 1.006 | 1.032 | 0.945 | 1.032 | 3,540,354 | 0.9852 | 3.57% |
| 2000-05-23 | 0 | 2.800 | 2.800 | 2.825 | 2.650 | 3.025 | 1,624,000 | 4,586,824 | 2.8244 | 0.971 | 0.971 | 0.980 | 0.919 | 1.049 | 4,682,032 | 0.9797 | -10.40% |
| 2000-05-22 | 0 | 3.125 | 3.050 | 3.100 | 3.175 | 3.200 | 1,400,000 | 4,468,600 | 3.1919 | 1.084 | 1.058 | 1.075 | 1.101 | 1.110 | 4,036,234 | 1.1071 | -3.85% |
| 2000-05-19 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.275 | 468,000 | 1,523,100 | 3.2545 | 1.127 | 1.127 | 1.136 | 1.119 | 1.136 | 1,349,256 | 1.1288 | 0.00% |
| 2000-05-18 | 0 | 3.250 | 3.250 | 3.275 | 3.200 | 3.275 | 1,830,000 | 5,953,950 | 3.2535 | 1.127 | 1.127 | 1.136 | 1.110 | 1.136 | 5,275,935 | 1.1285 | 4.00% |
| 2000-05-17 | 0 | 3.125 | 3.125 | 3.150 | 3.100 | 3.175 | 360,000 | 1,125,650 | 3.1268 | 1.084 | 1.084 | 1.093 | 1.075 | 1.101 | 1,037,889 | 1.0846 | 0.81% |
| 2000-05-16 | 0 | 3.100 | 3.075 | 3.125 | 3.050 | 3.100 | 699,200 | 2,161,340 | 3.0912 | 1.075 | 1.067 | 1.084 | 1.058 | 1.075 | 2,015,811 | 1.0722 | 1.64% |
| 2000-05-15 | 0 | 3.050 | 3.025 | 3.075 | 3.000 | 3.050 | 328,000 | 997,300 | 3.0405 | 1.058 | 1.049 | 1.067 | 1.041 | 1.058 | 945,632 | 1.0546 | 1.67% |
| 2000-05-12 | 0 | 3.000 | 2.975 | 3.000 | 2.900 | 3.000 | 1,216,000 | 3,630,300 | 2.9854 | 1.041 | 1.032 | 1.041 | 1.006 | 1.041 | 3,505,758 | 1.0355 | 2.56% |
| 2000-05-10 | 0 | 2.925 | 2.925 | 2.950 | 2.900 | 2.950 | 526,000 | 1,539,300 | 2.9264 | 1.015 | 1.015 | 1.023 | 1.006 | 1.023 | 1,516,471 | 1.0151 | 0.86% |
| 2000-05-09 | 0 | 2.900 | 2.900 | 2.925 | 2.800 | 2.900 | 498,000 | 1,430,250 | 2.8720 | 1.006 | 1.006 | 1.015 | 0.971 | 1.006 | 1,435,746 | 0.9962 | -0.85% |
| 2000-05-08 | 0 | 2.925 | 2.875 | 2.925 | 2.875 | 2.925 | 90,000 | 261,050 | 2.9006 | 1.015 | 0.997 | 1.015 | 0.997 | 1.015 | 259,472 | 1.0061 | 0.86% |
| 2000-05-05 | 0 | 2.900 | 2.900 | 2.925 | 2.900 | 2.900 | 234,000 | 678,600 | 2.9000 | 1.006 | 1.006 | 1.015 | 1.006 | 1.006 | 674,628 | 1.0059 | 0.00% |
| 2000-05-04 | 0 | 2.900 | 2.850 | 2.900 | 2.850 | 2.900 | 172,000 | 497,000 | 2.8895 | 1.006 | 0.989 | 1.006 | 0.989 | 1.006 | 495,880 | 1.0023 | 0.00% |
| 2000-05-03 | 0 | 2.900 | 2.875 | 2.900 | 2.875 | 2.900 | 108,000 | 312,150 | 2.8903 | 1.006 | 0.997 | 1.006 | 0.997 | 1.006 | 311,367 | 1.0025 | -0.85% |
| 2000-05-02 | 0 | 2.925 | 2.900 | 2.925 | 2.800 | 2.950 | 98,000 | 285,950 | 2.9179 | 1.015 | 1.006 | 1.015 | 0.971 | 1.023 | 282,536 | 1.0121 | 4.46% |
| 2000-04-28 | 0 | 2.800 | 2.775 | 2.850 | 2.800 | 2.800 | 40,000 | 112,000 | 2.8000 | 0.971 | 0.963 | 0.989 | 0.971 | 0.971 | 115,321 | 0.9712 | 0.00% |
| 2000-04-27 | 0 | 2.800 | 2.775 | 2.800 | 2.800 | 2.800 | 10,000 | 28,000 | 2.8000 | 0.971 | 0.963 | 0.971 | 0.971 | 0.971 | 28,830 | 0.9712 | -1.75% |
| 2000-04-26 | 0 | 2.850 | 2.800 | 2.850 | 2.850 | 2.900 | 194,000 | 556,050 | 2.8662 | 0.989 | 0.971 | 0.989 | 0.989 | 1.006 | 559,307 | 0.9942 | -3.39% |
| 2000-04-25 | 0 | 2.950 | 2.900 | 2.975 | 2.800 | 2.950 | 518,000 | 1,497,400 | 2.8907 | 1.023 | 1.006 | 1.032 | 0.971 | 1.023 | 1,493,407 | 1.0027 | 5.36% |
| 2000-04-20 | 0 | 2.800 | 2.750 | 2.875 | 2.675 | 2.800 | 282,000 | 773,600 | 2.7433 | 0.971 | 0.954 | 0.997 | 0.928 | 0.971 | 813,013 | 0.9515 | 6.67% |
| 2000-04-19 | 0 | 2.625 | 2.600 | 2.625 | 2.625 | 2.700 | 155,778 | 412,895 | 2.6505 | 0.911 | 0.902 | 0.911 | 0.911 | 0.937 | 449,112 | 0.9194 | 0.00% |
| 2000-04-18 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.650 | 88,000 | 231,050 | 2.6256 | 0.911 | 0.911 | 0.919 | 0.902 | 0.919 | 253,706 | 0.9107 | 0.00% |
| 2000-04-17 | 0 | 2.625 | 2.575 | 2.625 | 2.600 | 2.700 | 20,000 | 53,000 | 2.6500 | 0.911 | 0.893 | 0.911 | 0.902 | 0.937 | 57,660 | 0.9192 | -4.55% |
| 2000-04-14 | 0 | 2.750 | 2.750 | 2.775 | 2.750 | 2.850 | 91,000 | 255,100 | 2.8033 | 0.954 | 0.954 | 0.963 | 0.954 | 0.989 | 262,355 | 0.9723 | -1.79% |
| 2000-04-13 | 0 | 2.800 | 2.750 | 2.800 | 2.700 | 2.800 | 340,000 | 936,300 | 2.7538 | 0.971 | 0.954 | 0.971 | 0.937 | 0.971 | 980,228 | 0.9552 | 0.00% |
| 2000-04-12 | 0 | 2.800 | 2.775 | 2.800 | 2.700 | 2.800 | 572,000 | 1,588,300 | 2.7767 | 0.971 | 0.963 | 0.971 | 0.937 | 0.971 | 1,649,090 | 0.9631 | 3.70% |
| 2000-04-11 | 0 | 2.700 | 2.700 | 2.725 | 2.575 | 2.725 | 1,238,000 | 3,292,950 | 2.6599 | 0.937 | 0.937 | 0.945 | 0.893 | 0.945 | 3,569,184 | 0.9226 | 3.85% |
| 2000-04-10 | 0 | 2.600 | 2.575 | 2.600 | 2.550 | 2.600 | 148,000 | 381,450 | 2.5774 | 0.902 | 0.893 | 0.902 | 0.884 | 0.902 | 426,688 | 0.8940 | 0.97% |
| 2000-04-07 | 0 | 2.575 | 2.575 | 2.600 | 2.575 | 2.600 | 192,000 | 496,200 | 2.5844 | 0.893 | 0.893 | 0.902 | 0.893 | 0.902 | 553,541 | 0.8964 | -0.96% |
| 2000-04-06 | 0 | 2.600 | 2.550 | 2.600 | 2.550 | 2.600 | 98,000 | 251,800 | 2.5694 | 0.902 | 0.884 | 0.902 | 0.884 | 0.902 | 282,536 | 0.8912 | 1.96% |
| 2000-04-05 | 0 | 2.550 | 2.550 | 2.600 | 2.525 | 2.650 | 179,000 | 456,950 | 2.5528 | 0.884 | 0.884 | 0.902 | 0.876 | 0.919 | 516,061 | 0.8855 | -1.92% |
| 2000-04-03 | 0 | 2.600 | 2.550 | 2.600 | 2.525 | 2.600 | 310,000 | 799,500 | 2.5790 | 0.902 | 0.884 | 0.902 | 0.876 | 0.902 | 893,738 | 0.8946 | 4.00% |
| 2000-03-31 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.525 | 682,000 | 1,700,700 | 2.4937 | 0.867 | 0.867 | 0.876 | 0.850 | 0.876 | 1,966,223 | 0.8650 | -0.99% |
| 2000-03-30 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.550 | 318,000 | 805,750 | 2.5338 | 0.876 | 0.876 | 0.884 | 0.867 | 0.884 | 916,802 | 0.8789 | -0.98% |
| 2000-03-29 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.550 | 300,000 | 763,700 | 2.5457 | 0.884 | 0.876 | 0.884 | 0.876 | 0.884 | 864,907 | 0.8830 | 0.99% |
| 2000-03-28 | 0 | 2.525 | 2.475 | 2.550 | 2.475 | 2.550 | 1,153,000 | 2,906,350 | 2.5207 | 0.876 | 0.858 | 0.884 | 0.858 | 0.884 | 3,324,127 | 0.8743 | -0.98% |
| 2000-03-27 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.575 | 560,000 | 1,428,500 | 2.5509 | 0.884 | 0.884 | 0.893 | 0.884 | 0.893 | 1,614,494 | 0.8848 | 0.00% |
| 2000-03-24 | 0 | 2.550 | 2.525 | 2.575 | 2.500 | 2.575 | 288,000 | 734,500 | 2.5503 | 0.884 | 0.876 | 0.893 | 0.867 | 0.893 | 830,311 | 0.8846 | -0.97% |
| 2000-03-23 | 0 | 2.575 | 2.550 | 2.600 | 2.550 | 2.600 | 365,000 | 940,300 | 2.5762 | 0.893 | 0.884 | 0.902 | 0.884 | 0.902 | 1,052,304 | 0.8936 | 0.00% |
| 2000-03-22 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.625 | 514,000 | 1,325,800 | 2.5794 | 0.893 | 0.893 | 0.902 | 0.884 | 0.911 | 1,481,875 | 0.8947 | 0.98% |
| 2000-03-21 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.575 | 636,400 | 1,623,510 | 2.5511 | 0.884 | 0.884 | 0.893 | 0.884 | 0.893 | 1,834,757 | 0.8849 | 0.00% |
| 2000-03-20 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.550 | 218,000 | 553,900 | 2.5408 | 0.884 | 0.876 | 0.884 | 0.876 | 0.884 | 628,499 | 0.8813 | 0.99% |
| 2000-03-17 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.600 | 246,000 | 621,000 | 2.5244 | 0.876 | 0.867 | 0.876 | 0.867 | 0.902 | 709,224 | 0.8756 | 1.00% |
| 2000-03-16 | 0 | 2.500 | 2.500 | 2.575 | 2.450 | 2.625 | 1,296,000 | 3,247,100 | 2.5055 | 0.867 | 0.867 | 0.893 | 0.850 | 0.911 | 3,736,400 | 0.8690 | 0.00% |
| 2000-03-15 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.525 | 848,000 | 2,123,150 | 2.5037 | 0.867 | 0.858 | 0.867 | 0.867 | 0.876 | 2,444,805 | 0.8684 | 2.04% |
| 2000-03-14 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.525 | 1,280,000 | 3,176,800 | 2.4819 | 0.850 | 0.850 | 0.858 | 0.850 | 0.876 | 3,690,271 | 0.8609 | 1.03% |
| 2000-03-13 | 0 | 2.425 | 2.425 | 2.475 | 2.400 | 2.500 | 748,000 | 1,829,350 | 2.4457 | 0.841 | 0.841 | 0.858 | 0.832 | 0.867 | 2,156,502 | 0.8483 | 1.04% |
| 2000-03-10 | 0 | 2.400 | 2.400 | 2.475 | 2.375 | 2.450 | 810,000 | 1,956,650 | 2.4156 | 0.832 | 0.832 | 0.858 | 0.824 | 0.850 | 2,335,250 | 0.8379 | 2.13% |
| 2000-03-09 | 0 | 2.350 | 2.375 | 2.475 | 2.300 | 2.500 | 2,529,141 | 6,169,938 | 2.4395 | 0.815 | 0.824 | 0.858 | 0.798 | 0.867 | 7,291,576 | 0.8462 | -5.05% |
| 2000-03-08 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 1,336,000 | 3,310,500 | 2.4779 | 0.858 | 0.858 | 0.867 | 0.850 | 0.867 | 3,851,721 | 0.8595 | -1.00% |
| 2000-03-07 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.650 | 3,156,000 | 7,876,100 | 2.4956 | 0.867 | 0.858 | 0.867 | 0.858 | 0.919 | 9,098,826 | 0.8656 | -1.96% |
| 2000-03-06 | 0 | 2.550 | 2.525 | 2.575 | 2.550 | 2.575 | 686,000 | 1,751,500 | 2.5532 | 0.884 | 0.876 | 0.893 | 0.884 | 0.893 | 1,977,755 | 0.8856 | 0.00% |
| 2000-03-03 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.600 | 1,568,000 | 4,033,100 | 2.5721 | 0.884 | 0.884 | 0.893 | 0.884 | 0.902 | 4,520,583 | 0.8922 | -0.97% |
| 2000-03-02 | 0 | 2.575 | 2.550 | 2.575 | 2.500 | 2.575 | 834,000 | 2,133,000 | 2.5576 | 0.893 | 0.884 | 0.893 | 0.867 | 0.893 | 2,404,443 | 0.8871 | 1.98% |
| 2000-03-01 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.550 | 1,230,000 | 3,107,200 | 2.5262 | 0.876 | 0.867 | 0.876 | 0.867 | 0.884 | 3,546,120 | 0.8762 | -0.98% |
| 2000-02-29 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 786,000 | 1,987,750 | 2.5289 | 0.884 | 0.876 | 0.884 | 0.867 | 0.884 | 2,266,057 | 0.8772 | 2.00% |
| 2000-02-28 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 662,000 | 1,661,500 | 2.5098 | 0.867 | 0.867 | 0.876 | 0.867 | 0.884 | 1,908,562 | 0.8706 | -1.96% |
| 2000-02-25 | 0 | 2.550 | 2.525 | 2.550 | 2.450 | 2.650 | 278,000 | 718,450 | 2.5844 | 0.884 | 0.876 | 0.884 | 0.850 | 0.919 | 801,481 | 0.8964 | 0.99% |
| 2000-02-24 | 0 | 2.525 | 2.500 | 2.550 | 2.525 | 2.550 | 684,000 | 1,729,600 | 2.5287 | 0.876 | 0.867 | 0.884 | 0.876 | 0.884 | 1,971,989 | 0.8771 | 0.00% |
| 2000-02-23 | 0 | 2.525 | 2.525 | 2.650 | 2.525 | 2.625 | 994,000 | 2,569,700 | 2.5852 | 0.876 | 0.876 | 0.919 | 0.876 | 0.911 | 2,865,726 | 0.8967 | -1.94% |
| 2000-02-22 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.575 | 834,000 | 2,127,200 | 2.5506 | 0.893 | 0.884 | 0.893 | 0.884 | 0.893 | 2,404,443 | 0.8847 | 0.98% |
| 2000-02-21 | 0 | 2.550 | 2.550 | 2.575 | 2.475 | 2.575 | 2,010,000 | 5,041,300 | 2.5081 | 0.884 | 0.884 | 0.893 | 0.858 | 0.893 | 5,794,879 | 0.8700 | -0.97% |
| 2000-02-18 | 0 | 2.575 | 2.575 | 2.600 | 2.500 | 2.700 | 3,984,000 | 10,288,600 | 2.5825 | 0.893 | 0.893 | 0.902 | 0.867 | 0.937 | 11,485,970 | 0.8958 | -3.74% |
| 2000-02-17 | 0 | 2.675 | 2.650 | 2.675 | 2.600 | 2.775 | 3,014,000 | 8,223,920 | 2.7286 | 0.928 | 0.919 | 0.928 | 0.902 | 0.963 | 8,689,436 | 0.9464 | 2.88% |
| 2000-02-16 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.625 | 1,783,000 | 4,634,275 | 2.5991 | 0.902 | 0.902 | 0.911 | 0.893 | 0.911 | 5,140,433 | 0.9015 | -0.95% |
| 2000-02-15 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.625 | 402,000 | 1,055,250 | 2.6250 | 0.911 | 0.911 | 0.919 | 0.911 | 0.911 | 1,158,976 | 0.9105 | 0.00% |
| 2000-02-14 | 0 | 2.625 | 2.600 | 2.625 | 2.600 | 2.700 | 1,116,000 | 2,947,450 | 2.6411 | 0.911 | 0.902 | 0.911 | 0.902 | 0.937 | 3,217,455 | 0.9161 | -4.55% |
| 2000-02-11 | 0 | 2.750 | 2.700 | 2.750 | 2.700 | 2.750 | 750,000 | 2,048,400 | 2.7312 | 0.954 | 0.937 | 0.954 | 0.937 | 0.954 | 2,162,268 | 0.9473 | 2.80% |
| 2000-02-10 | 0 | 2.675 | 2.675 | 2.725 | 2.625 | 2.700 | 310,000 | 827,600 | 2.6697 | 0.928 | 0.928 | 0.945 | 0.911 | 0.937 | 893,738 | 0.9260 | 1.90% |
| 2000-02-09 | 0 | 2.625 | 2.600 | 2.700 | 2.625 | 2.825 | 1,091,000 | 3,004,950 | 2.7543 | 0.911 | 0.902 | 0.937 | 0.911 | 0.980 | 3,145,380 | 0.9554 | -5.41% |
| 2000-02-08 | 0 | 2.775 | 2.800 | 2.825 | 2.750 | 2.825 | 618,000 | 1,728,850 | 2.7975 | 0.963 | 0.971 | 0.980 | 0.954 | 0.980 | 1,781,709 | 0.9703 | -2.63% |
| 2000-02-03 | 0 | 2.850 | 2.800 | 2.850 | 2.750 | 2.850 | 447,000 | 1,258,550 | 2.8155 | 0.989 | 0.971 | 0.989 | 0.954 | 0.989 | 1,288,712 | 0.9766 | 6.54% |
| 2000-02-02 | 0 | 2.675 | 2.675 | 2.775 | 2.675 | 2.800 | 426,000 | 1,186,200 | 2.7845 | 0.928 | 0.928 | 0.963 | 0.928 | 0.971 | 1,228,168 | 0.9658 | -4.46% |
| 2000-02-01 | 0 | 2.800 | 2.775 | 2.850 | 2.750 | 2.850 | 144,000 | 407,000 | 2.8264 | 0.971 | 0.963 | 0.989 | 0.954 | 0.989 | 415,156 | 0.9804 | 0.90% |
| 2000-01-31 | 0 | 2.775 | 2.775 | 2.850 | 2.775 | 2.850 | 1,196,000 | 3,368,750 | 2.8167 | 0.963 | 0.963 | 0.989 | 0.963 | 0.989 | 3,448,097 | 0.9770 | -2.63% |
| 2000-01-28 | 0 | 2.850 | 2.800 | 2.875 | 2.850 | 2.925 | 4,108,000 | 11,938,800 | 2.9062 | 0.989 | 0.971 | 0.997 | 0.989 | 1.015 | 11,843,465 | 1.0080 | -4.20% |
| 2000-01-27 | 0 | 2.975 | 2.950 | 2.975 | 2.900 | 3.000 | 1,992,000 | 5,916,800 | 2.9703 | 1.032 | 1.023 | 1.032 | 1.006 | 1.041 | 5,742,985 | 1.0303 | -0.83% |
| 2000-01-26 | 0 | 3.000 | 2.975 | 3.000 | 2.950 | 3.000 | 2,092,000 | 6,271,696 | 2.9979 | 1.041 | 1.032 | 1.041 | 1.023 | 1.041 | 6,031,287 | 1.0399 | 0.00% |
| 2000-01-25 | 0 | 3.000 | 3.000 | 3.050 | 2.950 | 3.000 | 1,634,000 | 4,892,350 | 2.9941 | 1.041 | 1.041 | 1.058 | 1.023 | 1.041 | 4,710,862 | 1.0385 | 2.56% |
| 2000-01-24 | 0 | 2.925 | 2.900 | 2.925 | 2.900 | 2.975 | 986,000 | 2,897,150 | 2.9383 | 1.015 | 1.006 | 1.015 | 1.006 | 1.032 | 2,842,662 | 1.0192 | -1.68% |
| 2000-01-21 | 0 | 2.975 | 2.925 | 2.950 | 2.900 | 3.000 | 1,089,000 | 3,228,650 | 2.9648 | 1.032 | 1.015 | 1.023 | 1.006 | 1.041 | 3,139,614 | 1.0284 | 0.85% |
| 2000-01-20 | 0 | 2.950 | 2.925 | 2.950 | 2.950 | 2.975 | 788,000 | 2,327,100 | 2.9532 | 1.023 | 1.015 | 1.023 | 1.023 | 1.032 | 2,271,823 | 1.0243 | 0.00% |
| 2000-01-19 | 0 | 2.950 | 2.950 | 2.975 | 2.950 | 2.975 | 584,000 | 1,738,712 | 2.9772 | 1.023 | 1.023 | 1.032 | 1.023 | 1.032 | 1,683,686 | 1.0327 | -0.84% |
| 2000-01-18 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.200 | 546,000 | 1,639,280 | 3.0023 | 1.032 | 1.032 | 1.041 | 1.032 | 1.110 | 1,574,131 | 1.0414 | 0.00% |
| 2000-01-17 | 0 | 2.975 | 2.950 | 2.975 | 2.925 | 2.975 | 74,000 | 220,156 | 2.9751 | 1.032 | 1.023 | 1.032 | 1.015 | 1.032 | 213,344 | 1.0319 | 0.00% |
| 2000-01-14 | 0 | 2.975 | 2.975 | 3.050 | 2.975 | 3.000 | 1,004,000 | 3,016,250 | 3.0042 | 1.032 | 1.032 | 1.058 | 1.032 | 1.041 | 2,894,557 | 1.0420 | -3.25% |
| 2000-01-13 | 0 | 3.075 | 3.050 | 3.125 | 3.050 | 3.125 | 1,012,000 | 3,124,300 | 3.0873 | 1.067 | 1.058 | 1.084 | 1.058 | 1.084 | 2,917,621 | 1.0708 | 0.82% |
| 2000-01-12 | 0 | 3.050 | 3.025 | 3.075 | 2.950 | 3.075 | 2,278,000 | 6,819,900 | 2.9938 | 1.058 | 1.049 | 1.067 | 1.023 | 1.067 | 6,567,530 | 1.0384 | 1.67% |
| 2000-01-11 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.000 | 1,222,000 | 3,664,500 | 2.9988 | 1.041 | 1.041 | 1.049 | 1.032 | 1.041 | 3,523,056 | 1.0401 | 0.00% |
| 2000-01-10 | 0 | 3.000 | 3.000 | 3.025 | 2.975 | 3.050 | 986,000 | 2,957,642 | 2.9996 | 1.041 | 1.041 | 1.049 | 1.032 | 1.058 | 2,842,662 | 1.0404 | 1.69% |
| 2000-01-07 | 0 | 2.950 | 2.925 | 2.975 | 2.900 | 3.100 | 2,026,000 | 6,042,310 | 2.9824 | 1.023 | 1.015 | 1.032 | 1.006 | 1.075 | 5,841,008 | 1.0345 | 0.85% |
| 2000-01-06 | 0 | 2.925 | 2.850 | 2.900 | 2.850 | 3.175 | 626,000 | 1,897,140 | 3.0306 | 1.015 | 0.989 | 1.006 | 0.989 | 1.101 | 1,804,773 | 1.0512 | -5.65% |
| 2000-01-05 | 0 | 3.100 | 3.050 | - | 2.950 | 3.100 | 970,000 | 2,889,100 | 2.9785 | 1.075 | 1.058 | - | 1.023 | 1.075 | 2,796,534 | 1.0331 | 0.00% |
| 2000-01-04 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.150 | 322,000 | 1,002,550 | 3.1135 | 1.075 | 1.075 | 1.084 | 1.075 | 1.093 | 928,334 | 1.0799 | -3.13% |
| 2000-01-03 | 0 | 3.200 | 3.100 | 3.200 | 3.175 | 3.200 | 668,000 | 2,133,850 | 3.1944 | 1.110 | 1.075 | 1.110 | 1.101 | 1.110 | 1,925,860 | 1.1080 | 2.40% |
| 1999-12-30 | 0 | 3.125 | 3.050 | 3.125 | 3.100 | 3.200 | 74,000 | 231,700 | 3.1311 | 1.084 | 1.058 | 1.084 | 1.075 | 1.110 | 213,344 | 1.0860 | 4.17% |
| 1999-12-29 | 0 | 3.000 | 3.000 | 3.050 | 2.975 | 3.050 | 112,200 | 337,520 | 3.0082 | 1.041 | 1.041 | 1.058 | 1.032 | 1.058 | 323,475 | 1.0434 | 0.84% |
| 1999-12-28 | 0 | 2.975 | 2.975 | 3.000 | 2.950 | 3.025 | 282,000 | 844,300 | 2.9940 | 1.032 | 1.032 | 1.041 | 1.023 | 1.049 | 813,013 | 1.0385 | -0.83% |
| 1999-12-24 | 0 | 3.000 | 2.950 | 3.075 | 2.950 | 3.000 | 106,000 | 317,700 | 2.9972 | 1.041 | 1.023 | 1.067 | 1.023 | 1.041 | 305,601 | 1.0396 | -0.83% |
| 1999-12-23 | 0 | 3.025 | 3.000 | 3.075 | 3.000 | 3.050 | 212,000 | 640,600 | 3.0217 | 1.049 | 1.041 | 1.067 | 1.041 | 1.058 | 611,201 | 1.0481 | 0.00% |
| 1999-12-22 | 0 | 3.025 | 3.025 | 3.050 | 3.025 | 3.150 | 589,100 | 1,816,090 | 3.0828 | 1.049 | 1.049 | 1.058 | 1.049 | 1.093 | 1,698,390 | 1.0693 | -0.82% |
| 1999-12-21 | 0 | 3.050 | 3.025 | 3.075 | 2.975 | 3.050 | 246,000 | 741,400 | 3.0138 | 1.058 | 1.049 | 1.067 | 1.032 | 1.058 | 709,224 | 1.0454 | -0.33% |
| 1999-12-20 | 0 | 3.100 | 3.100 | 3.125 | 3.100 | 3.125 | 124,446 | 386,394 | 3.1049 | 1.061 | 1.061 | 1.070 | 1.061 | 1.070 | 363,471 | 1.0631 | 0.00% |
| 1999-12-17 | 0 | 3.100 | 3.100 | 3.125 | 3.000 | 3.150 | 816,000 | 2,480,804 | 3.0402 | 1.061 | 1.061 | 1.070 | 1.027 | 1.079 | 2,383,300 | 1.0409 | 3.33% |
| 1999-12-16 | 0 | 3.000 | 3.000 | 3.050 | 2.950 | 3.050 | 616,778 | 1,841,025 | 2.9849 | 1.027 | 1.027 | 1.044 | 1.010 | 1.044 | 1,801,430 | 1.0220 | 0.84% |
| 1999-12-15 | 0 | 2.975 | 2.950 | 3.000 | 2.950 | 3.025 | 1,083,000 | 3,256,450 | 3.0069 | 1.019 | 1.010 | 1.027 | 1.010 | 1.036 | 3,163,130 | 1.0295 | -1.65% |
| 1999-12-14 | 0 | 3.025 | 3.000 | 3.025 | 3.000 | 3.150 | 1,298,000 | 4,003,020 | 3.0840 | 1.036 | 1.027 | 1.036 | 1.027 | 1.079 | 3,791,083 | 1.0559 | -3.97% |
| 1999-12-13 | 0 | 3.150 | 3.125 | 3.150 | 3.125 | 3.175 | 1,043,000 | 3,279,875 | 3.1447 | 1.079 | 1.070 | 1.079 | 1.070 | 1.087 | 3,046,302 | 1.0767 | 0.00% |
| 1999-12-10 | 0 | 3.150 | 3.125 | 3.150 | 3.100 | 3.275 | 870,000 | 2,774,550 | 3.1891 | 1.079 | 1.070 | 1.079 | 1.061 | 1.121 | 2,541,019 | 1.0919 | -0.79% |
| 1999-12-09 | 0 | 3.175 | 3.150 | 3.175 | 3.175 | 3.250 | 570,200 | 1,828,310 | 3.2064 | 1.087 | 1.079 | 1.087 | 1.087 | 1.113 | 1,665,390 | 1.0978 | -1.55% |
| 1999-12-08 | 0 | 3.225 | 3.175 | 3.225 | 3.150 | 3.300 | 328,000 | 1,076,900 | 3.2832 | 1.104 | 1.087 | 1.104 | 1.079 | 1.130 | 957,993 | 1.1241 | -2.27% |
| 1999-12-07 | 0 | 3.300 | 3.200 | 3.300 | 3.275 | 3.350 | 2,252,000 | 7,462,050 | 3.3135 | 1.130 | 1.096 | 1.130 | 1.121 | 1.147 | 6,577,442 | 1.1345 | -0.75% |
| 1999-12-06 | 0 | 3.325 | 3.300 | 3.350 | 3.250 | 3.350 | 496,000 | 1,630,400 | 3.2871 | 1.138 | 1.130 | 1.147 | 1.113 | 1.147 | 1,448,673 | 1.1254 | 3.91% |
| 1999-12-03 | 0 | 3.200 | 3.150 | 3.200 | 3.150 | 3.275 | 526,000 | 1,703,750 | 3.2391 | 1.096 | 1.079 | 1.096 | 1.079 | 1.121 | 1,536,294 | 1.1090 | -2.29% |
| 1999-12-02 | 0 | 3.275 | 3.250 | 3.275 | 3.150 | 3.300 | 384,000 | 1,248,050 | 3.2501 | 1.121 | 1.113 | 1.121 | 1.079 | 1.130 | 1,121,553 | 1.1128 | 5.65% |
| 1999-12-01 | 0 | 3.100 | 3.075 | 3.150 | 3.075 | 3.100 | 471,000 | 1,449,150 | 3.0768 | 1.061 | 1.053 | 1.079 | 1.053 | 1.061 | 1,375,655 | 1.0534 | 1.64% |
| 1999-11-30 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.100 | 496,000 | 1,514,250 | 3.0529 | 1.044 | 1.036 | 1.044 | 1.036 | 1.061 | 1,448,673 | 1.0453 | -1.61% |
| 1999-11-29 | 0 | 3.100 | 3.050 | 3.125 | 3.000 | 3.150 | 272,000 | 841,350 | 3.0932 | 1.061 | 1.044 | 1.070 | 1.027 | 1.079 | 794,433 | 1.0591 | 1.64% |
| 1999-11-26 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.050 | 160,000 | 482,750 | 3.0172 | 1.044 | 1.036 | 1.044 | 1.027 | 1.044 | 467,314 | 1.0330 | 2.52% |
| 1999-11-25 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.050 | 1,116,000 | 3,362,350 | 3.0129 | 1.019 | 1.019 | 1.027 | 1.019 | 1.044 | 3,259,514 | 1.0315 | -1.65% |
| 1999-11-24 | 0 | 3.025 | 3.000 | 3.050 | 3.025 | 3.075 | 432,000 | 1,319,100 | 3.0535 | 1.036 | 1.027 | 1.044 | 1.036 | 1.053 | 1,261,747 | 1.0455 | 0.00% |
| 1999-11-23 | 0 | 3.025 | 3.025 | 3.100 | 3.025 | 3.025 | 370,000 | 1,119,250 | 3.0250 | 1.036 | 1.036 | 1.061 | 1.036 | 1.036 | 1,080,663 | 1.0357 | 0.00% |
| 1999-11-22 | 0 | 3.025 | 3.000 | 3.100 | 3.000 | 3.100 | 557,000 | 1,704,400 | 3.0600 | 1.036 | 1.027 | 1.061 | 1.027 | 1.061 | 1,626,836 | 1.0477 | 0.00% |
| 1999-11-19 | 0 | 3.025 | 3.025 | 3.050 | 3.000 | 3.125 | 1,294,000 | 3,922,800 | 3.0315 | 1.036 | 1.036 | 1.044 | 1.027 | 1.070 | 3,779,400 | 1.0379 | -0.82% |
| 1999-11-18 | 0 | 3.050 | 3.025 | 3.050 | 3.000 | 3.075 | 964,000 | 2,939,800 | 3.0496 | 1.044 | 1.036 | 1.044 | 1.027 | 1.053 | 2,815,566 | 1.0441 | 0.00% |
| 1999-11-17 | 0 | 3.050 | 3.025 | 3.050 | 3.025 | 3.075 | 865,000 | 2,638,250 | 3.0500 | 1.044 | 1.036 | 1.044 | 1.036 | 1.053 | 2,526,415 | 1.0443 | 2.52% |
| 1999-11-16 | 0 | 2.975 | 2.975 | 3.000 | 2.975 | 3.100 | 1,298,000 | 3,932,900 | 3.0300 | 1.019 | 1.019 | 1.027 | 1.019 | 1.061 | 3,791,083 | 1.0374 | -3.25% |
| 1999-11-15 | 0 | 3.075 | 3.075 | 3.100 | 3.075 | 3.150 | 409,000 | 1,267,500 | 3.0990 | 1.053 | 1.053 | 1.061 | 1.053 | 1.079 | 1,194,571 | 1.0611 | 0.00% |
| 1999-11-12 | 0 | 3.075 | 3.050 | 3.075 | 3.050 | 3.125 | 1,052,600 | 3,247,970 | 3.0857 | 1.053 | 1.044 | 1.053 | 1.044 | 1.070 | 3,074,341 | 1.0565 | -0.81% |
| 1999-11-11 | 0 | 3.100 | 3.100 | 3.150 | 3.100 | 3.200 | 580,000 | 1,837,200 | 3.1676 | 1.061 | 1.061 | 1.079 | 1.061 | 1.096 | 1,694,012 | 1.0845 | -3.13% |
| 1999-11-10 | 0 | 3.200 | 3.200 | 3.275 | 3.200 | 3.225 | 169,000 | 542,900 | 3.2124 | 1.096 | 1.096 | 1.121 | 1.096 | 1.104 | 493,600 | 1.0999 | 0.79% |
| 1999-11-09 | 0 | 3.175 | 3.175 | 3.300 | 3.175 | 3.275 | 261,000 | 838,850 | 3.2140 | 1.087 | 1.087 | 1.130 | 1.087 | 1.121 | 762,306 | 1.1004 | -3.79% |
| 1999-11-08 | 0 | 3.300 | 3.225 | 3.300 | 3.300 | 3.350 | 104,000 | 344,700 | 3.3144 | 1.130 | 1.104 | 1.130 | 1.130 | 1.147 | 303,754 | 1.1348 | 0.76% |
| 1999-11-05 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.300 | 345,000 | 1,136,700 | 3.2948 | 1.121 | 1.121 | 1.130 | 1.113 | 1.130 | 1,007,645 | 1.1281 | -0.76% |
| 1999-11-04 | 0 | 3.300 | 3.300 | 3.325 | 3.300 | 3.325 | 994,000 | 3,287,700 | 3.3075 | 1.130 | 1.130 | 1.138 | 1.130 | 1.138 | 2,903,187 | 1.1324 | 0.00% |
| 1999-11-03 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 80,000 | 261,750 | 3.2719 | 1.130 | 1.113 | 1.130 | 1.113 | 1.130 | 233,657 | 1.1202 | 0.76% |
| 1999-11-02 | 0 | 3.275 | 3.225 | 3.275 | 3.250 | 3.275 | 757,000 | 2,463,500 | 3.2543 | 1.121 | 1.104 | 1.121 | 1.113 | 1.121 | 2,210,978 | 1.1142 | 0.00% |
| 1999-11-01 | 0 | 3.275 | 3.250 | 3.275 | 3.275 | 3.275 | 380,000 | 1,244,500 | 3.2750 | 1.121 | 1.113 | 1.121 | 1.121 | 1.121 | 1,109,870 | 1.1213 | 0.00% |
| 1999-10-29 | 0 | 3.275 | 3.275 | 3.300 | 3.200 | 3.325 | 1,472,000 | 4,845,196 | 3.2916 | 1.121 | 1.121 | 1.130 | 1.096 | 1.138 | 4,299,287 | 1.1270 | 0.77% |
| 1999-10-28 | 0 | 3.250 | 3.250 | 3.275 | 3.225 | 3.300 | 1,545,000 | 5,066,900 | 3.2795 | 1.113 | 1.113 | 1.121 | 1.104 | 1.130 | 4,512,499 | 1.1229 | 0.78% |
| 1999-10-27 | 0 | 3.225 | 3.225 | 3.250 | 3.200 | 3.250 | 294,600 | 951,200 | 3.2288 | 1.104 | 1.104 | 1.113 | 1.096 | 1.113 | 860,442 | 1.1055 | 0.78% |
| 1999-10-26 | 0 | 3.200 | 3.175 | 3.200 | 3.100 | 3.200 | 447,200 | 1,418,435 | 3.1718 | 1.096 | 1.087 | 1.096 | 1.061 | 1.096 | 1,306,142 | 1.0860 | 3.23% |
| 1999-10-25 | 0 | 3.100 | 3.075 | 3.100 | 3.075 | 3.175 | 460,000 | 1,444,000 | 3.1391 | 1.061 | 1.053 | 1.061 | 1.053 | 1.087 | 1,343,527 | 1.0748 | 1.64% |
| 1999-10-22 | 0 | 3.050 | 3.025 | 3.050 | 3.050 | 3.200 | 708,000 | 2,221,050 | 3.1371 | 1.044 | 1.036 | 1.044 | 1.044 | 1.096 | 2,067,864 | 1.0741 | -6.15% |
| 1999-10-21 | 0 | 3.250 | 3.250 | 3.300 | 3.250 | 3.300 | 44,000 | 143,400 | 3.2591 | 1.113 | 1.113 | 1.130 | 1.113 | 1.130 | 128,511 | 1.1159 | -1.52% |
| 1999-10-20 | 0 | 3.300 | 3.250 | 3.300 | 3.250 | 3.300 | 230,000 | 735,550 | 3.1980 | 1.130 | 1.113 | 1.130 | 1.113 | 1.130 | 671,764 | 1.0950 | 3.12% |
| 1999-10-19 | 0 | 3.200 | 3.175 | 3.200 | 3.150 | 3.200 | 330,000 | 1,043,100 | 3.1609 | 1.096 | 1.087 | 1.096 | 1.079 | 1.096 | 963,835 | 1.0822 | 1.59% |
| 1999-10-15 | 0 | 3.150 | 3.100 | 3.175 | 3.150 | 3.250 | 296,000 | 948,800 | 3.2054 | 1.079 | 1.061 | 1.087 | 1.079 | 1.113 | 864,531 | 1.0975 | -1.56% |
| 1999-10-14 | 0 | 3.200 | 3.175 | 3.225 | 3.150 | 3.250 | 456,000 | 1,469,600 | 3.2228 | 1.096 | 1.087 | 1.104 | 1.079 | 1.113 | 1,331,844 | 1.1034 | -0.78% |
| 1999-10-13 | 0 | 3.225 | 3.200 | 3.250 | 3.200 | 3.300 | 1,006,000 | 3,300,500 | 3.2808 | 1.104 | 1.096 | 1.113 | 1.096 | 1.130 | 2,938,235 | 1.1233 | -5.84% |
| 1999-10-12 | 0 | 3.425 | 3.425 | 3.450 | 3.400 | 3.425 | 344,000 | 1,170,100 | 3.4015 | 1.173 | 1.173 | 1.181 | 1.164 | 1.173 | 1,004,725 | 1.1646 | 0.74% |
| 1999-10-11 | 0 | 3.400 | 3.300 | 3.400 | 3.400 | 3.450 | 204,000 | 701,200 | 3.4373 | 1.164 | 1.130 | 1.164 | 1.164 | 1.181 | 595,825 | 1.1769 | 0.74% |
| 1999-10-08 | 0 | 3.375 | 3.375 | 3.450 | 3.375 | 3.450 | 327,000 | 1,136,900 | 3.4768 | 1.156 | 1.156 | 1.181 | 1.156 | 1.181 | 955,073 | 1.1904 | -3.57% |
| 1999-10-07 | 0 | 3.500 | 3.400 | 3.500 | 3.425 | 3.500 | 1,208,000 | 4,220,200 | 3.4935 | 1.198 | 1.164 | 1.198 | 1.173 | 1.198 | 3,528,219 | 1.1961 | 0.00% |
| 1999-10-06 | 0 | 3.500 | 3.500 | - | 3.500 | 3.500 | 1,806,000 | 6,321,000 | 3.5000 | 1.198 | 1.198 | - | 1.198 | 1.198 | 5,274,804 | 1.1983 | 1.45% |
| 1999-10-05 | 0 | 3.450 | 3.450 | 3.475 | 3.450 | 3.450 | 36,000 | 124,200 | 3.4500 | 1.181 | 1.181 | 1.190 | 1.181 | 1.181 | 105,146 | 1.1812 | -0.72% |
| 1999-10-04 | 0 | 3.475 | 3.475 | 3.500 | 3.450 | 3.500 | 292,000 | 1,021,450 | 3.4981 | 1.190 | 1.190 | 1.198 | 1.181 | 1.198 | 852,848 | 1.1977 | 0.72% |
| 1999-09-30 | 0 | 3.450 | 3.450 | 3.500 | 3.450 | 3.500 | 860,000 | 3,003,000 | 3.4919 | 1.181 | 1.181 | 1.198 | 1.181 | 1.198 | 2,511,812 | 1.1956 | -2.13% |
| 1999-09-29 | 0 | 3.525 | 3.500 | 3.600 | 3.475 | 3.600 | 454,000 | 1,592,150 | 3.5069 | 1.207 | 1.198 | 1.233 | 1.190 | 1.233 | 1,326,003 | 1.2007 | 0.71% |
| 1999-09-28 | 0 | 3.500 | 3.475 | 3.550 | 3.400 | 3.500 | 250,000 | 865,280 | 3.4611 | 1.198 | 1.190 | 1.215 | 1.164 | 1.198 | 730,178 | 1.1850 | 2.19% |
| 1999-09-27 | 0 | 3.425 | 3.425 | 3.525 | 3.400 | 3.550 | 862,000 | 2,945,600 | 3.4172 | 1.173 | 1.173 | 1.207 | 1.164 | 1.215 | 2,517,653 | 1.1700 | 0.74% |
| 1999-09-24 | 0 | 3.400 | 3.400 | 3.425 | 3.250 | 3.425 | 81,000 | 272,800 | 3.3679 | 1.164 | 1.164 | 1.173 | 1.113 | 1.173 | 236,578 | 1.1531 | 1.49% |
| 1999-09-23 | 0 | 3.350 | 3.350 | 3.400 | 3.300 | 3.350 | 50,000 | 166,250 | 3.3250 | 1.147 | 1.147 | 1.164 | 1.130 | 1.147 | 146,036 | 1.1384 | 0.75% |
| 1999-09-22 | 0 | 3.325 | 3.325 | 3.450 | 3.325 | 3.375 | 2,546,000 | 8,512,250 | 3.3434 | 1.138 | 1.138 | 1.181 | 1.138 | 1.156 | 7,436,131 | 1.1447 | -0.75% |
| 1999-09-21 | 0 | 3.350 | 3.325 | 3.350 | 3.325 | 3.375 | 1,138,000 | 3,808,800 | 3.3469 | 1.147 | 1.138 | 1.147 | 1.138 | 1.156 | 3,323,769 | 1.1459 | 0.00% |
| 1999-09-20 | 0 | 3.350 | 3.350 | 3.375 | 3.325 | 3.375 | 1,409,222 | 4,710,622 | 3.3427 | 1.147 | 1.147 | 1.156 | 1.138 | 1.156 | 4,115,930 | 1.1445 | -2.19% |
| 1999-09-17 | 0 | 3.425 | 3.350 | 3.475 | 3.250 | 3.425 | 1,864,000 | 6,208,300 | 3.3306 | 1.173 | 1.147 | 1.190 | 1.113 | 1.173 | 5,444,206 | 1.1404 | -0.72% |
| 1999-09-15 | 0 | 3.450 | 3.425 | 3.450 | 3.450 | 3.450 | 800,000 | 2,760,000 | 3.4500 | 1.181 | 1.173 | 1.181 | 1.181 | 1.181 | 2,336,569 | 1.1812 | -1.43% |
| 1999-09-14 | 0 | 3.500 | 3.500 | 3.525 | 3.500 | 3.525 | 140,000 | 490,150 | 3.5011 | 1.198 | 1.198 | 1.207 | 1.198 | 1.207 | 408,900 | 1.1987 | -2.10% |
| 1999-09-13 | 0 | 3.575 | 3.450 | 3.575 | 3.475 | 3.700 | 310,000 | 1,118,750 | 3.6089 | 1.224 | 1.181 | 1.224 | 1.190 | 1.267 | 905,420 | 1.2356 | -2.05% |
| 1999-09-10 | 0 | 3.650 | 3.625 | 3.650 | 3.625 | 3.700 | 1,362,000 | 4,981,300 | 3.6573 | 1.250 | 1.241 | 1.250 | 1.241 | 1.267 | 3,978,009 | 1.2522 | -0.60% |
| 1999-09-09 | 0 | 3.775 | 3.775 | 3.800 | 3.750 | 3.800 | 966,000 | 3,646,350 | 3.7747 | 1.257 | 1.257 | 1.266 | 1.249 | 1.266 | 2,900,548 | 1.2571 | -0.66% |
| 1999-09-08 | 0 | 3.800 | 3.775 | 3.800 | 3.750 | 3.800 | 128,000 | 482,950 | 3.7730 | 1.266 | 1.257 | 1.266 | 1.249 | 1.266 | 384,338 | 1.2566 | 0.00% |
| 1999-09-07 | 0 | 3.800 | 3.750 | 3.800 | 3.750 | 3.800 | 460,000 | 1,743,000 | 3.7891 | 1.266 | 1.249 | 1.266 | 1.249 | 1.266 | 1,381,213 | 1.2619 | 0.00% |
| 1999-09-06 | 0 | 3.800 | 3.800 | 3.825 | 3.800 | 3.900 | 1,174,000 | 4,492,050 | 3.8263 | 1.266 | 1.266 | 1.274 | 1.266 | 1.299 | 3,525,096 | 1.2743 | 0.00% |
| 1999-09-03 | 0 | 3.800 | 3.775 | 3.850 | 3.750 | 3.800 | 344,000 | 1,305,450 | 3.7949 | 1.266 | 1.257 | 1.282 | 1.249 | 1.266 | 1,032,907 | 1.2639 | -1.30% |
| 1999-09-02 | 0 | 3.850 | 3.825 | 3.850 | 3.750 | 3.925 | 1,420,000 | 5,490,674 | 3.8667 | 1.282 | 1.274 | 1.282 | 1.249 | 1.307 | 4,263,745 | 1.2878 | 2.67% |
| 1999-09-01 | 0 | 3.750 | 3.700 | - | 3.650 | 3.750 | 690,000 | 2,530,950 | 3.6680 | 1.249 | 1.232 | - | 1.216 | 1.249 | 2,071,820 | 1.2216 | 2.04% |
| 1999-08-31 | 0 | 3.675 | 3.650 | 3.700 | 3.600 | 3.675 | 322,000 | 1,173,500 | 3.6444 | 1.224 | 1.216 | 1.232 | 1.199 | 1.224 | 966,849 | 1.2137 | 2.08% |
| 1999-08-30 | 0 | 3.600 | 3.575 | 3.600 | 3.575 | 3.600 | 80,000 | 287,500 | 3.5938 | 1.199 | 1.191 | 1.199 | 1.191 | 1.199 | 240,211 | 1.1969 | -0.69% |
| 1999-08-27 | 0 | 3.625 | 3.625 | 3.650 | 3.600 | 3.625 | 797,000 | 2,887,320 | 3.6227 | 1.207 | 1.207 | 1.216 | 1.199 | 1.207 | 2,393,102 | 1.2065 | 1.40% |
| 1999-08-26 | 0 | 3.575 | 3.550 | 3.600 | 3.550 | 3.575 | 220,000 | 783,750 | 3.5625 | 1.191 | 1.182 | 1.199 | 1.182 | 1.191 | 660,580 | 1.1865 | 0.70% |
| 1999-08-25 | 0 | 3.550 | 3.550 | 3.600 | 3.550 | 3.625 | 349,000 | 1,247,900 | 3.5756 | 1.182 | 1.182 | 1.199 | 1.182 | 1.207 | 1,047,920 | 1.1908 | -2.07% |
| 1999-08-24 | 0 | 3.625 | 3.600 | 3.625 | 3.625 | 3.650 | 314,000 | 1,145,800 | 3.6490 | 1.207 | 1.199 | 1.207 | 1.207 | 1.216 | 942,828 | 1.2153 | -0.68% |
| 1999-08-23 | 0 | 3.650 | 3.650 | 3.675 | 3.650 | 3.650 | 272,000 | 992,800 | 3.6500 | 1.216 | 1.216 | 1.224 | 1.216 | 1.216 | 816,717 | 1.2156 | 0.00% |
| 1999-08-20 | 0 | 3.650 | 3.625 | 3.675 | 3.625 | 3.725 | 719,000 | 2,625,600 | 3.6517 | 1.216 | 1.207 | 1.224 | 1.207 | 1.241 | 2,158,896 | 1.2162 | -0.68% |
| 1999-08-19 | 0 | 3.675 | 3.650 | 3.700 | 3.575 | 3.700 | 2,730,000 | 9,955,750 | 3.6468 | 1.224 | 1.216 | 1.232 | 1.191 | 1.232 | 8,197,200 | 1.2145 | 2.80% |
| 1999-08-18 | 0 | 3.575 | 3.550 | 3.600 | 3.500 | 3.600 | 1,010,000 | 3,557,050 | 3.5218 | 1.191 | 1.182 | 1.199 | 1.166 | 1.199 | 3,032,664 | 1.1729 | 2.14% |
| 1999-08-17 | 0 | 3.500 | 3.475 | 3.600 | - | - | 0 | 0 | - | 1.166 | 1.157 | 1.199 | - | - | 0 | - | 0.00% |
| 1999-08-16 | 0 | 3.500 | 3.475 | 3.525 | 3.500 | 3.550 | 590,000 | 2,067,050 | 3.5035 | 1.166 | 1.157 | 1.174 | 1.166 | 1.182 | 1,771,556 | 1.1668 | 0.72% |
| 1999-08-13 | 0 | 3.475 | 3.475 | 3.500 | 3.475 | 3.600 | 682,000 | 2,408,400 | 3.5314 | 1.157 | 1.157 | 1.166 | 1.157 | 1.199 | 2,047,799 | 1.1761 | -2.80% |
| 1999-08-12 | 0 | 3.575 | 3.550 | 3.575 | 3.550 | 3.625 | 2,130,000 | 7,660,250 | 3.5964 | 1.191 | 1.182 | 1.191 | 1.182 | 1.207 | 6,395,618 | 1.1977 | 0.70% |
| 1999-08-11 | 0 | 3.550 | 3.550 | 3.600 | 3.500 | 3.550 | 570,000 | 2,037,700 | 3.5749 | 1.182 | 1.182 | 1.199 | 1.166 | 1.182 | 1,711,503 | 1.1906 | 0.00% |
| 1999-08-10 | 0 | 3.550 | 3.525 | 3.550 | 3.500 | 3.750 | 3,680,000 | 13,128,710 | 3.5676 | 1.182 | 1.174 | 1.182 | 1.166 | 1.249 | 11,049,706 | 1.1882 | 3.65% |
| 1999-08-09 | 0 | 3.425 | 3.425 | 3.500 | 3.375 | 3.500 | 1,726,000 | 5,943,054 | 3.4433 | 1.141 | 1.141 | 1.166 | 1.124 | 1.166 | 5,182,552 | 1.1467 | -4.86% |
| 1999-08-06 | 0 | 3.600 | 3.525 | 3.600 | 3.500 | 3.650 | 702,000 | 2,538,550 | 3.6162 | 1.199 | 1.174 | 1.199 | 1.166 | 1.216 | 2,107,851 | 1.2043 | -1.37% |
| 1999-08-05 | 0 | 3.650 | 3.525 | 3.650 | 3.550 | 3.700 | 928,650 | 3,398,393 | 3.6595 | 1.216 | 1.174 | 1.216 | 1.182 | 1.232 | 2,788,399 | 1.2188 | -1.35% |
| 1999-08-04 | 0 | 3.700 | 3.700 | 3.750 | 3.650 | 3.750 | 1,714,000 | 6,345,520 | 3.7022 | 1.232 | 1.232 | 1.249 | 1.216 | 1.249 | 5,146,521 | 1.2330 | 0.68% |
| 1999-08-03 | 0 | 3.675 | 3.650 | 3.675 | 3.575 | 3.675 | 666,000 | 2,410,650 | 3.6196 | 1.224 | 1.216 | 1.224 | 1.191 | 1.224 | 1,999,757 | 1.2055 | 2.80% |
| 1999-08-02 | 0 | 3.575 | 3.550 | 3.625 | 3.450 | 3.625 | 1,086,000 | 3,810,350 | 3.5086 | 1.191 | 1.182 | 1.207 | 1.149 | 1.207 | 3,260,864 | 1.1685 | 5.15% |
| 1999-07-30 | 0 | 3.400 | 3.400 | 3.475 | 3.200 | 3.450 | 1,738,000 | 5,803,800 | 3.3394 | 1.132 | 1.132 | 1.157 | 1.066 | 1.149 | 5,218,584 | 1.1121 | 6.25% |
| 1999-07-29 | 0 | 3.200 | 3.175 | 3.200 | 3.100 | 3.200 | 1,624,000 | 5,090,550 | 3.1346 | 1.066 | 1.057 | 1.066 | 1.032 | 1.066 | 4,876,283 | 1.0439 | 0.79% |
| 1999-07-28 | 0 | 3.175 | 3.150 | 3.175 | 3.150 | 3.250 | 1,737,000 | 5,567,625 | 3.2053 | 1.057 | 1.049 | 1.057 | 1.049 | 1.082 | 5,215,581 | 1.0675 | -0.78% |
| 1999-07-27 | 0 | 3.200 | 3.200 | 3.225 | 3.200 | 3.200 | 624,000 | 1,994,300 | 3.1960 | 1.066 | 1.066 | 1.074 | 1.066 | 1.066 | 1,873,646 | 1.0644 | 0.00% |
| 1999-07-26 | 0 | 3.200 | 3.200 | 3.225 | 3.175 | 3.250 | 3,216,000 | 10,307,300 | 3.2050 | 1.066 | 1.066 | 1.074 | 1.057 | 1.082 | 9,656,482 | 1.0674 | 0.00% |
| 1999-07-23 | 0 | 3.200 | 3.200 | 3.225 | 3.100 | 3.600 | 3,608,000 | 11,608,900 | 3.2175 | 1.066 | 1.066 | 1.074 | 1.032 | 1.199 | 10,833,516 | 1.0716 | -7.25% |
| 1999-07-22 | 0 | 3.450 | 3.425 | 3.450 | 3.400 | 3.550 | 2,504,000 | 8,691,700 | 3.4711 | 1.149 | 1.141 | 1.149 | 1.132 | 1.182 | 7,518,604 | 1.1560 | 3.76% |
| 1999-07-21 | 0 | 3.325 | 3.325 | 3.350 | 3.250 | 3.400 | 2,742,000 | 9,201,300 | 3.3557 | 1.107 | 1.107 | 1.116 | 1.082 | 1.132 | 8,233,232 | 1.1176 | 2.31% |
| 1999-07-20 | 0 | 3.250 | 3.250 | 3.325 | 3.250 | 3.475 | 1,985,000 | 6,732,300 | 3.3916 | 1.082 | 1.082 | 1.107 | 1.082 | 1.157 | 5,960,235 | 1.1295 | -2.99% |
| 1999-07-19 | 0 | 3.350 | 3.350 | 3.375 | 3.350 | 3.400 | 1,132,000 | 3,818,100 | 3.3729 | 1.116 | 1.116 | 1.124 | 1.116 | 1.132 | 3,398,986 | 1.1233 | -0.74% |
| 1999-07-16 | 0 | 3.375 | 3.375 | 3.400 | 3.225 | 3.400 | 1,038,000 | 3,443,600 | 3.3175 | 1.124 | 1.124 | 1.132 | 1.074 | 1.132 | 3,116,738 | 1.1049 | 3.05% |
| 1999-07-15 | 0 | 3.275 | 3.275 | 3.300 | 3.250 | 3.300 | 76,000 | 249,050 | 3.2770 | 1.091 | 1.091 | 1.099 | 1.082 | 1.099 | 228,200 | 1.0914 | -0.76% |
| 1999-07-14 | 0 | 3.300 | 3.200 | 3.300 | 3.175 | 3.300 | 764,000 | 2,450,900 | 3.2080 | 1.099 | 1.066 | 1.099 | 1.057 | 1.099 | 2,294,015 | 1.0684 | 1.54% |
| 1999-07-13 | 0 | 3.250 | 3.225 | 3.250 | 3.250 | 3.350 | 380,000 | 1,241,500 | 3.2671 | 1.082 | 1.074 | 1.082 | 1.082 | 1.116 | 1,141,002 | 1.0881 | 0.00% |
| 1999-07-12 | 0 | 3.250 | 3.200 | 3.250 | 3.125 | 3.300 | 2,162,000 | 7,021,550 | 3.2477 | 1.082 | 1.066 | 1.082 | 1.041 | 1.099 | 6,491,702 | 1.0816 | 6.56% |
| 1999-07-09 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.125 | 682,200 | 2,113,230 | 3.0977 | 1.016 | 1.016 | 1.032 | 1.016 | 1.041 | 2,048,399 | 1.0316 | -0.81% |
| 1999-07-08 | 0 | 3.075 | 3.075 | 3.125 | 3.050 | 3.125 | 647,000 | 1,984,150 | 3.0667 | 1.024 | 1.024 | 1.041 | 1.016 | 1.041 | 1,942,706 | 1.0213 | 0.82% |
| 1999-07-07 | 0 | 3.050 | 3.050 | 3.100 | 3.050 | 3.125 | 1,262,200 | 3,908,940 | 3.0969 | 1.016 | 1.016 | 1.032 | 1.016 | 1.041 | 3,789,929 | 1.0314 | -1.61% |
| 1999-07-06 | 0 | 3.100 | 3.075 | 3.125 | 3.050 | 3.200 | 737,000 | 2,288,950 | 3.1058 | 1.032 | 1.024 | 1.041 | 1.016 | 1.066 | 2,212,944 | 1.0343 | 0.81% |
| 1999-07-05 | 0 | 3.075 | 3.075 | 3.150 | 3.050 | 3.250 | 3,340,000 | 10,468,520 | 3.1343 | 1.024 | 1.024 | 1.049 | 1.016 | 1.082 | 10,028,809 | 1.0438 | -1.60% |
| 1999-07-02 | 0 | 3.125 | 3.100 | 3.125 | 3.125 | 3.400 | 1,694,000 | 5,554,850 | 3.2791 | 1.041 | 1.032 | 1.041 | 1.041 | 1.132 | 5,086,468 | 1.0921 | -8.09% |
| 1999-06-30 | 0 | 3.400 | 3.250 | 3.475 | 3.350 | 3.525 | 3,432,200 | 11,801,340 | 3.4384 | 1.132 | 1.082 | 1.157 | 1.116 | 1.174 | 10,305,652 | 1.1451 | -1.45% |
| 1999-06-29 | 0 | 3.450 | 3.350 | 3.450 | 3.250 | 3.450 | 2,892,000 | 9,618,750 | 3.3260 | 1.149 | 1.116 | 1.149 | 1.082 | 1.149 | 8,683,628 | 1.1077 | 4.55% |
| 1999-06-28 | 0 | 3.300 | 3.300 | 3.350 | 3.075 | 3.300 | 2,302,000 | 7,270,150 | 3.1582 | 1.099 | 1.099 | 1.116 | 1.024 | 1.099 | 6,912,071 | 1.0518 | 8.20% |
| 1999-06-25 | 0 | 3.050 | 3.050 | 3.075 | 3.000 | 3.100 | 3,566,000 | 10,863,775 | 3.0465 | 1.016 | 1.016 | 1.024 | 0.999 | 1.032 | 10,707,405 | 1.0146 | 0.00% |
| 1999-06-24 | 0 | 3.050 | 2.975 | 3.050 | 2.925 | 3.050 | 3,174,000 | 9,553,600 | 3.0100 | 1.016 | 0.991 | 1.016 | 0.974 | 1.016 | 9,530,371 | 1.0024 | 0.83% |
| 1999-06-23 | 0 | 3.025 | 3.025 | 3.050 | 2.900 | 3.100 | 5,487,000 | 16,535,650 | 3.0136 | 1.007 | 1.007 | 1.016 | 0.966 | 1.032 | 16,475,472 | 1.0037 | 4.31% |
| 1999-06-22 | 0 | 2.900 | 2.900 | 2.925 | 2.725 | 2.925 | 2,092,200 | 5,884,180 | 2.8124 | 0.966 | 0.966 | 0.974 | 0.908 | 0.974 | 6,282,118 | 0.9367 | 3.57% |
| 1999-06-21 | 0 | 2.800 | 2.750 | 2.800 | 2.675 | 2.825 | 2,049,222 | 5,653,781 | 2.7590 | 0.933 | 0.916 | 0.933 | 0.891 | 0.941 | 6,153,071 | 0.9189 | 0.00% |
| 1999-06-17 | 0 | 2.800 | 2.700 | 2.800 | 2.625 | 2.800 | 5,188,000 | 13,971,050 | 2.6930 | 0.933 | 0.899 | 0.933 | 0.874 | 0.933 | 15,577,683 | 0.8969 | 8.74% |
| 1999-06-16 | 0 | 2.575 | 2.550 | 2.575 | 2.550 | 2.600 | 774,000 | 2,000,350 | 2.5844 | 0.858 | 0.849 | 0.858 | 0.849 | 0.866 | 2,324,041 | 0.8607 | 0.00% |
| 1999-06-15 | 0 | 2.575 | 2.575 | 2.600 | 2.550 | 2.650 | 1,171,000 | 3,021,700 | 2.5804 | 0.858 | 0.858 | 0.866 | 0.849 | 0.883 | 3,516,088 | 0.8594 | -1.90% |
| 1999-06-14 | 0 | 2.625 | 2.600 | 2.625 | 2.575 | 2.700 | 508,000 | 1,330,450 | 2.6190 | 0.874 | 0.866 | 0.874 | 0.858 | 0.899 | 1,525,340 | 0.8722 | -0.94% |
| 1999-06-11 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.700 | 1,206,000 | 3,181,700 | 2.6382 | 0.883 | 0.883 | 0.891 | 0.866 | 0.899 | 3,621,181 | 0.8786 | 2.91% |
| 1999-06-10 | 0 | 2.575 | 2.575 | 2.600 | 2.500 | 2.575 | 2,103,000 | 5,380,550 | 2.5585 | 0.858 | 0.858 | 0.866 | 0.833 | 0.858 | 6,314,547 | 0.8521 | 3.00% |
| 1999-06-09 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 3,102,000 | 7,738,200 | 2.4946 | 0.833 | 0.824 | 0.833 | 0.824 | 0.833 | 9,314,181 | 0.8308 | -0.99% |
| 1999-06-08 | 0 | 2.525 | 2.500 | 2.525 | 2.500 | 2.525 | 3,438,000 | 8,651,200 | 2.5163 | 0.841 | 0.833 | 0.841 | 0.833 | 0.841 | 10,323,068 | 0.8380 | 0.00% |
| 1999-06-07 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 230,000 | 582,110 | 2.5309 | 0.841 | 0.841 | 0.849 | 0.841 | 0.849 | 690,607 | 0.8429 | 2.02% |
| 1999-06-04 | 0 | 2.475 | 2.450 | 2.500 | 2.450 | 2.525 | 1,316,000 | 3,258,050 | 2.4757 | 0.824 | 0.816 | 0.833 | 0.816 | 0.841 | 3,951,471 | 0.8245 | -1.00% |
| 1999-06-03 | 0 | 2.500 | 2.475 | 2.525 | 2.450 | 2.500 | 922,000 | 2,273,600 | 2.4659 | 0.833 | 0.824 | 0.841 | 0.816 | 0.833 | 2,768,432 | 0.8213 | 3.09% |
| 1999-06-02 | 0 | 2.425 | 2.425 | 2.500 | 2.375 | 2.450 | 4,936,000 | 11,890,000 | 2.4088 | 0.808 | 0.808 | 0.833 | 0.791 | 0.816 | 14,821,019 | 0.8022 | 1.04% |
| 1999-06-01 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 864,000 | 2,068,350 | 2.3939 | 0.799 | 0.791 | 0.799 | 0.791 | 0.799 | 2,594,279 | 0.7973 | 0.00% |
| 1999-05-31 | 0 | 2.400 | 2.350 | 2.400 | 2.350 | 2.400 | 996,000 | 2,370,350 | 2.3799 | 0.799 | 0.783 | 0.799 | 0.783 | 0.799 | 2,990,627 | 0.7926 | 3.23% |
| 1999-05-28 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.375 | 2,134,000 | 5,002,650 | 2.3443 | 0.774 | 0.774 | 0.783 | 0.774 | 0.791 | 6,407,628 | 0.7807 | -2.11% |
| 1999-05-27 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.450 | 1,161,000 | 2,819,050 | 2.4281 | 0.791 | 0.791 | 0.799 | 0.791 | 0.816 | 3,486,062 | 0.8087 | -3.06% |
| 1999-05-26 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.500 | 524,000 | 1,298,034 | 2.4772 | 0.816 | 0.816 | 0.824 | 0.816 | 0.833 | 1,573,382 | 0.8250 | -1.01% |
| 1999-05-25 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 492,000 | 1,225,900 | 2.4917 | 0.824 | 0.824 | 0.833 | 0.824 | 0.833 | 1,477,298 | 0.8298 | -1.00% |
| 1999-05-24 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.550 | 360,000 | 906,500 | 2.5181 | 0.833 | 0.824 | 0.833 | 0.833 | 0.849 | 1,080,949 | 0.8386 | -1.96% |
| 1999-05-21 | 0 | 2.550 | 2.550 | 2.575 | 2.300 | 2.550 | 2,500,000 | 6,237,600 | 2.4950 | 0.849 | 0.849 | 0.858 | 0.766 | 0.849 | 7,506,594 | 0.8309 | 0.00% |
| 1999-05-20 | 0 | 2.550 | 2.500 | 2.575 | 2.500 | 2.650 | 320,000 | 827,900 | 2.5872 | 0.849 | 0.833 | 0.858 | 0.833 | 0.883 | 960,844 | 0.8616 | -3.77% |
| 1999-05-19 | 0 | 2.650 | 2.600 | 2.675 | 2.650 | 2.725 | 80,000 | 212,750 | 2.6594 | 0.883 | 0.866 | 0.891 | 0.883 | 0.908 | 240,211 | 0.8857 | -2.75% |
| 1999-05-18 | 0 | 2.725 | 2.675 | 2.725 | 2.650 | 2.750 | 368,000 | 996,400 | 2.7076 | 0.908 | 0.891 | 0.908 | 0.883 | 0.916 | 1,104,971 | 0.9017 | 2.83% |
| 1999-05-17 | 0 | 2.650 | 2.650 | 2.675 | 2.650 | 2.700 | 771,000 | 2,058,534 | 2.6700 | 0.883 | 0.883 | 0.891 | 0.883 | 0.899 | 2,315,033 | 0.8892 | -2.75% |
| 1999-05-14 | 0 | 2.725 | 2.700 | 2.750 | 2.700 | 2.725 | 742,000 | 2,007,450 | 2.7055 | 0.908 | 0.899 | 0.916 | 0.899 | 0.908 | 2,227,957 | 0.9010 | 0.93% |
| 1999-05-13 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.700 | 646,000 | 1,744,200 | 2.7000 | 0.899 | 0.899 | 0.908 | 0.899 | 0.899 | 1,939,704 | 0.8992 | 0.00% |
| 1999-05-12 | 0 | 2.700 | 2.700 | 2.725 | 2.650 | 2.700 | 960,000 | 2,582,250 | 2.6898 | 0.899 | 0.899 | 0.908 | 0.883 | 0.899 | 2,882,532 | 0.8958 | 0.00% |
| 1999-05-11 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 1,436,000 | 3,899,350 | 2.7154 | 0.899 | 0.891 | 0.899 | 0.891 | 0.908 | 4,311,787 | 0.9043 | -0.92% |
| 1999-05-10 | 0 | 2.725 | 2.725 | 2.750 | 2.675 | 2.800 | 860,000 | 2,343,500 | 2.7250 | 0.908 | 0.908 | 0.916 | 0.891 | 0.933 | 2,582,268 | 0.9075 | -2.68% |
| 1999-05-07 | 0 | 2.800 | 2.750 | 2.800 | 2.700 | 2.800 | 1,934,000 | 5,291,530 | 2.7361 | 0.933 | 0.916 | 0.933 | 0.899 | 0.933 | 5,807,101 | 0.9112 | 1.82% |
| 1999-05-06 | 0 | 2.750 | 2.750 | 2.800 | 2.700 | 2.825 | 2,522,000 | 6,893,250 | 2.7332 | 0.916 | 0.916 | 0.933 | 0.899 | 0.941 | 7,572,652 | 0.9103 | -1.79% |
| 1999-05-05 | 0 | 2.800 | 2.725 | 2.800 | 2.700 | 2.825 | 3,316,000 | 9,146,550 | 2.7583 | 0.933 | 0.908 | 0.933 | 0.899 | 0.941 | 9,956,746 | 0.9186 | 0.00% |
| 1999-05-04 | 0 | 2.800 | 2.800 | 2.825 | 2.625 | 2.825 | 2,903,000 | 7,866,900 | 2.7099 | 0.933 | 0.933 | 0.941 | 0.874 | 0.941 | 8,716,657 | 0.9025 | 7.69% |
| 1999-05-03 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.650 | 2,210,000 | 5,767,050 | 2.6095 | 0.866 | 0.866 | 0.874 | 0.858 | 0.883 | 6,635,829 | 0.8691 | 1.96% |
| 1999-04-30 | 0 | 2.550 | 2.525 | 2.575 | 2.500 | 2.575 | 4,616,000 | 11,729,100 | 2.5410 | 0.849 | 0.841 | 0.858 | 0.833 | 0.858 | 13,860,175 | 0.8462 | 6.25% |
| 1999-04-29 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.425 | 984,000 | 2,358,750 | 2.3971 | 0.799 | 0.791 | 0.799 | 0.791 | 0.808 | 2,954,595 | 0.7983 | 4.35% |
| 1999-04-28 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.500 | 3,620,000 | 8,714,350 | 2.4073 | 0.766 | 0.766 | 0.799 | 0.766 | 0.833 | 10,869,548 | 0.8017 | -6.12% |
| 1999-04-27 | 0 | 2.450 | 2.450 | 2.475 | 2.400 | 2.450 | 1,744,000 | 4,231,918 | 2.4266 | 0.816 | 0.816 | 0.824 | 0.799 | 0.816 | 5,236,600 | 0.8081 | -1.01% |
| 1999-04-26 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.525 | 1,776,000 | 4,421,350 | 2.4895 | 0.824 | 0.824 | 0.833 | 0.824 | 0.841 | 5,332,684 | 0.8291 | 0.00% |
| 1999-04-23 | 0 | 2.475 | 2.450 | 2.475 | 2.400 | 2.650 | 2,461,000 | 6,137,650 | 2.4940 | 0.824 | 0.816 | 0.824 | 0.799 | 0.883 | 7,389,491 | 0.8306 | 2.06% |
| 1999-04-22 | 0 | 2.425 | 2.400 | 2.425 | 2.200 | 2.450 | 8,778,000 | 20,621,800 | 2.3493 | 0.808 | 0.799 | 0.808 | 0.733 | 0.816 | 26,357,152 | 0.7824 | 12.79% |
| 1999-04-21 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 3,324,000 | 7,199,950 | 2.1660 | 0.716 | 0.716 | 0.724 | 0.716 | 0.733 | 9,980,767 | 0.7214 | -1.15% |
| 1999-04-20 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.225 | 2,534,000 | 5,513,450 | 2.1758 | 0.724 | 0.716 | 0.724 | 0.716 | 0.741 | 7,608,683 | 0.7246 | -3.33% |
| 1999-04-19 | 0 | 2.250 | 2.200 | 2.250 | 2.175 | 2.250 | 4,646,000 | 10,242,710 | 2.2046 | 0.749 | 0.733 | 0.749 | 0.724 | 0.749 | 13,950,254 | 0.7342 | 4.65% |
| 1999-04-16 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.225 | 6,486,000 | 14,018,050 | 2.1613 | 0.716 | 0.716 | 0.724 | 0.708 | 0.741 | 19,475,107 | 0.7198 | -3.37% |
| 1999-04-15 | 0 | 2.225 | 2.200 | 2.250 | 2.225 | 2.250 | 1,860,000 | 4,164,200 | 2.2388 | 0.741 | 0.733 | 0.749 | 0.741 | 0.749 | 5,584,906 | 0.7456 | 0.00% |
| 1999-04-14 | 0 | 2.225 | 2.200 | 2.250 | 2.175 | 2.350 | 3,908,000 | 8,806,220 | 2.2534 | 0.741 | 0.733 | 0.749 | 0.724 | 0.783 | 11,734,307 | 0.7505 | -4.30% |
| 1999-04-13 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.375 | 3,602,600 | 8,394,640 | 2.3302 | 0.774 | 0.774 | 0.783 | 0.766 | 0.791 | 10,817,302 | 0.7760 | 3.33% |
| 1999-04-12 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.275 | 1,402,000 | 3,182,680 | 2.2701 | 0.749 | 0.749 | 0.758 | 0.749 | 0.758 | 4,209,698 | 0.7560 | -2.17% |
| 1999-04-09 | 0 | 2.300 | 2.300 | 2.325 | 2.200 | 2.325 | 3,087,000 | 7,009,025 | 2.2705 | 0.766 | 0.766 | 0.774 | 0.733 | 0.774 | 9,269,142 | 0.7562 | 4.55% |
| 1999-04-08 | 0 | 2.200 | 2.200 | 2.250 | 2.175 | 2.250 | 2,834,400 | 6,238,408 | 2.2010 | 0.733 | 0.733 | 0.749 | 0.724 | 0.749 | 8,510,676 | 0.7330 | 1.15% |
| 1999-04-07 | 0 | 2.175 | 2.150 | 2.175 | 2.125 | 2.300 | 3,302,000 | 7,164,150 | 2.1696 | 0.724 | 0.716 | 0.724 | 0.708 | 0.766 | 9,914,709 | 0.7226 | -1.14% |
| 1999-04-01 | 0 | 2.200 | 2.175 | 2.200 | 2.200 | 2.250 | 2,845,000 | 6,266,750 | 2.2027 | 0.733 | 0.724 | 0.733 | 0.733 | 0.749 | 8,542,504 | 0.7336 | 1.15% |
| 1999-03-31 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 5,428,000 | 11,814,240 | 2.1765 | 0.724 | 0.724 | 0.733 | 0.724 | 0.733 | 16,298,316 | 0.7249 | 0.00% |
| 1999-03-30 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.200 | 1,572,000 | 3,432,750 | 2.1837 | 0.724 | 0.716 | 0.724 | 0.724 | 0.733 | 4,720,146 | 0.7273 | 1.16% |
| 1999-03-29 | 0 | 2.150 | 2.100 | 2.150 | 2.125 | 2.200 | 1,514,000 | 3,252,150 | 2.1481 | 0.716 | 0.699 | 0.716 | 0.708 | 0.733 | 4,545,993 | 0.7154 | -1.15% |
| 1999-03-26 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 2,366,000 | 5,195,600 | 2.1959 | 0.724 | 0.724 | 0.733 | 0.724 | 0.733 | 7,104,240 | 0.7313 | -1.14% |
| 1999-03-25 | 0 | 2.200 | 2.150 | 2.200 | 2.200 | 2.250 | 2,992,000 | 6,685,480 | 2.2345 | 0.733 | 0.716 | 0.733 | 0.733 | 0.749 | 8,983,891 | 0.7442 | -2.22% |
| 1999-03-24 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.275 | 1,630,000 | 3,675,750 | 2.2551 | 0.749 | 0.749 | 0.758 | 0.749 | 0.758 | 4,894,299 | 0.7510 | 0.00% |
| 1999-03-23 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.300 | 3,579,000 | 8,105,850 | 2.2648 | 0.749 | 0.741 | 0.749 | 0.741 | 0.766 | 10,746,439 | 0.7543 | -2.17% |
| 1999-03-22 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.350 | 2,352,000 | 5,440,350 | 2.3131 | 0.766 | 0.766 | 0.774 | 0.758 | 0.783 | 7,062,203 | 0.7703 | 0.00% |
| 1999-03-19 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.350 | 1,536,000 | 3,584,400 | 2.3336 | 0.766 | 0.766 | 0.774 | 0.766 | 0.783 | 4,612,051 | 0.7772 | -1.08% |
| 1999-03-18 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.400 | 220,000 | 513,350 | 2.3334 | 0.774 | 0.774 | 0.783 | 0.774 | 0.799 | 660,580 | 0.7771 | -3.13% |
| 1999-03-17 | 0 | 2.400 | 2.350 | 2.400 | 2.325 | 2.400 | 1,192,000 | 2,818,850 | 2.3648 | 0.799 | 0.783 | 0.799 | 0.774 | 0.799 | 3,579,144 | 0.7876 | 2.13% |
| 1999-03-16 | 0 | 2.350 | 2.300 | 2.350 | 2.350 | 2.350 | 14,000 | 32,900 | 2.3500 | 0.783 | 0.766 | 0.783 | 0.783 | 0.783 | 42,037 | 0.7826 | 2.17% |
| 1999-03-15 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 550,000 | 1,265,000 | 2.3000 | 0.766 | 0.758 | 0.766 | 0.766 | 0.766 | 1,651,451 | 0.7660 | 0.00% |
| 1999-03-12 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.350 | 286,000 | 659,950 | 2.3075 | 0.766 | 0.758 | 0.766 | 0.766 | 0.783 | 858,754 | 0.7685 | 0.00% |
| 1999-03-11 | 0 | 2.300 | 2.300 | 2.350 | 2.275 | 2.325 | 1,386,000 | 3,183,400 | 2.2968 | 0.766 | 0.766 | 0.783 | 0.758 | 0.774 | 4,161,656 | 0.7649 | -1.08% |
| 1999-03-10 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 138,000 | 322,550 | 2.3373 | 0.774 | 0.774 | 0.783 | 0.774 | 0.783 | 414,364 | 0.7784 | 1.09% |
| 1999-03-09 | 0 | 2.300 | 2.300 | 2.400 | 2.300 | 2.325 | 48,000 | 111,400 | 2.3208 | 0.766 | 0.766 | 0.799 | 0.766 | 0.774 | 144,127 | 0.7729 | -4.17% |
| 1999-03-08 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 1,168,000 | 2,801,200 | 2.3983 | 0.799 | 0.791 | 0.799 | 0.791 | 0.799 | 3,507,081 | 0.7987 | 2.13% |
| 1999-03-05 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.350 | 216,000 | 505,650 | 2.3410 | 0.783 | 0.783 | 0.791 | 0.766 | 0.783 | 648,570 | 0.7796 | 3.30% |
| 1999-03-04 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.375 | 664,000 | 1,527,150 | 2.2999 | 0.758 | 0.758 | 0.766 | 0.758 | 0.791 | 1,993,751 | 0.7660 | -5.21% |
| 1999-03-03 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.400 | 552,000 | 1,316,988 | 2.3858 | 0.799 | 0.791 | 0.808 | 0.791 | 0.799 | 1,657,456 | 0.7946 | 1.05% |
| 1999-03-02 | 0 | 2.375 | 2.350 | 2.375 | - | - | 98,000 | 233,534 | 2.3830 | 0.791 | 0.783 | 0.791 | - | - | 294,258 | 0.7936 | -1.04% |
| 1999-03-01 | 0 | 2.400 | 2.375 | 2.400 | 2.350 | 2.400 | 347,000 | 825,400 | 2.3787 | 0.799 | 0.791 | 0.799 | 0.783 | 0.799 | 1,041,915 | 0.7922 | 3.23% |
| 1999-02-26 | 0 | 2.325 | 2.300 | 2.350 | 2.200 | 2.325 | 1,673,000 | 3,853,550 | 2.3034 | 0.774 | 0.766 | 0.783 | 0.733 | 0.774 | 5,023,412 | 0.7671 | 5.68% |
| 1999-02-25 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.300 | 2,437,000 | 5,517,850 | 2.2642 | 0.733 | 0.733 | 0.741 | 0.733 | 0.766 | 7,317,427 | 0.7541 | -4.35% |
| 1999-02-24 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.325 | 1,538,000 | 3,551,500 | 2.3092 | 0.766 | 0.766 | 0.774 | 0.758 | 0.774 | 4,618,056 | 0.7690 | -1.08% |
| 1999-02-23 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.400 | 234,000 | 546,900 | 2.3372 | 0.774 | 0.766 | 0.774 | 0.766 | 0.799 | 702,617 | 0.7784 | -1.06% |
| 1999-02-22 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.400 | 190,000 | 454,300 | 2.3911 | 0.783 | 0.783 | 0.799 | 0.783 | 0.799 | 570,501 | 0.7963 | -2.08% |
| 1999-02-19 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.475 | 380,000 | 917,350 | 2.4141 | 0.799 | 0.799 | 0.808 | 0.799 | 0.824 | 1,141,002 | 0.8040 | -3.03% |
| 1999-02-15 | 0 | 2.475 | 2.450 | 2.475 | 2.450 | 2.475 | 40,000 | 98,500 | 2.4625 | 0.824 | 0.816 | 0.824 | 0.816 | 0.824 | 120,105 | 0.8201 | 3.12% |
| 1999-02-12 | 0 | 2.400 | 2.400 | 2.500 | 2.400 | 2.500 | 280,000 | 697,800 | 2.4921 | 0.799 | 0.799 | 0.833 | 0.799 | 0.833 | 840,738 | 0.8300 | -4.00% |
| 1999-02-11 | 0 | 2.500 | 2.425 | 2.500 | 2.475 | 2.500 | 888,000 | 2,219,750 | 2.4997 | 0.833 | 0.808 | 0.833 | 0.824 | 0.833 | 2,666,342 | 0.8325 | 1.01% |
| 1999-02-10 | 0 | 2.475 | 2.425 | 2.500 | 2.450 | 2.475 | 26,000 | 63,950 | 2.4596 | 0.824 | 0.808 | 0.833 | 0.816 | 0.824 | 78,069 | 0.8192 | -1.00% |
| 1999-02-09 | 0 | 2.500 | 2.450 | 2.500 | 2.500 | 2.500 | 382,000 | 955,000 | 2.5000 | 0.833 | 0.816 | 0.833 | 0.833 | 0.833 | 1,147,008 | 0.8326 | 0.00% |
| 1999-02-08 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 646,000 | 1,622,250 | 2.5112 | 0.833 | 0.833 | 0.841 | 0.833 | 0.849 | 1,939,704 | 0.8363 | -1.96% |
| 1999-02-05 | 0 | 2.550 | 2.525 | 2.550 | 2.550 | 2.625 | 520,000 | 1,338,800 | 2.5746 | 0.849 | 0.841 | 0.849 | 0.849 | 0.874 | 1,561,371 | 0.8575 | 0.99% |
| 1999-02-04 | 0 | 2.525 | 2.525 | 2.600 | 2.500 | 2.525 | 274,000 | 687,750 | 2.5100 | 0.841 | 0.841 | 0.866 | 0.833 | 0.841 | 822,723 | 0.8359 | 0.00% |
| 1999-02-03 | 0 | 2.525 | 2.500 | 2.600 | 2.525 | 2.525 | 176,000 | 444,400 | 2.5250 | 0.841 | 0.833 | 0.866 | 0.841 | 0.841 | 528,464 | 0.8409 | 1.00% |
| 1999-02-02 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.550 | 710,000 | 1,776,650 | 2.5023 | 0.833 | 0.833 | 0.841 | 0.833 | 0.849 | 2,131,873 | 0.8334 | -1.96% |
| 1999-02-01 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.600 | 1,042,000 | 2,669,950 | 2.5623 | 0.849 | 0.849 | 0.858 | 0.849 | 0.866 | 3,128,748 | 0.8534 | 0.99% |
| 1999-01-29 | 0 | 2.525 | 2.525 | 2.575 | 2.500 | 2.700 | 1,648,000 | 4,296,700 | 2.6072 | 0.841 | 0.841 | 0.858 | 0.833 | 0.899 | 4,948,347 | 0.8683 | 1.00% |
| 1999-01-28 | 0 | 2.500 | 2.375 | 2.500 | 2.350 | 2.500 | 800,000 | 1,984,400 | 2.4805 | 0.833 | 0.791 | 0.833 | 0.783 | 0.833 | 2,402,110 | 0.8261 | 3.09% |
| 1999-01-27 | 0 | 2.425 | 2.375 | 2.450 | 2.400 | 2.450 | 380,000 | 916,650 | 2.4122 | 0.808 | 0.791 | 0.816 | 0.799 | 0.816 | 1,141,002 | 0.8034 | 3.19% |
| 1999-01-26 | 0 | 2.350 | 2.325 | 2.400 | - | - | 0 | 0 | - | 0.783 | 0.774 | 0.799 | - | - | 0 | - | 0.00% |
| 1999-01-25 | 0 | 2.350 | 2.350 | 2.450 | 2.325 | 2.400 | 26,000 | 61,150 | 2.3519 | 0.783 | 0.783 | 0.816 | 0.774 | 0.799 | 78,069 | 0.7833 | -4.08% |
| 1999-01-22 | 0 | 2.450 | 2.400 | 2.450 | 2.300 | 2.475 | 1,408,000 | 3,369,850 | 2.3934 | 0.816 | 0.799 | 0.816 | 0.766 | 0.824 | 4,227,714 | 0.7971 | 7.69% |
| 1999-01-21 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.300 | 644,000 | 1,478,100 | 2.2952 | 0.758 | 0.758 | 0.766 | 0.758 | 0.766 | 1,933,699 | 0.7644 | -1.09% |
| 1999-01-20 | 0 | 2.300 | 2.275 | 2.325 | 2.275 | 2.350 | 684,000 | 1,586,950 | 2.3201 | 0.766 | 0.758 | 0.774 | 0.758 | 0.783 | 2,053,804 | 0.7727 | -2.13% |
| 1999-01-19 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.450 | 314,000 | 754,200 | 2.4019 | 0.783 | 0.783 | 0.791 | 0.783 | 0.816 | 942,828 | 0.7999 | -4.08% |
| 1999-01-18 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.500 | 780,000 | 1,912,500 | 2.4519 | 0.816 | 0.799 | 0.816 | 0.816 | 0.833 | 2,342,057 | 0.8166 | -0.53% |
| 1999-01-15 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 3,165,000 | 7,836,050 | 2.4758 | 0.820 | 0.812 | 0.820 | 0.812 | 0.820 | 9,646,110 | 0.8124 | 1.01% |
| 1999-01-14 | 0 | 2.475 | 2.475 | 2.500 | 2.400 | 2.500 | 1,280,000 | 3,171,900 | 2.4780 | 0.812 | 0.812 | 0.820 | 0.787 | 0.820 | 3,901,112 | 0.8131 | -1.00% |
| 1999-01-13 | 0 | 2.500 | 2.500 | 2.550 | 2.425 | 2.525 | 1,645,000 | 4,067,700 | 2.4728 | 0.820 | 0.820 | 0.837 | 0.796 | 0.828 | 5,013,539 | 0.8113 | 4.17% |
| 1999-01-12 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.600 | 2,068,000 | 5,083,050 | 2.4580 | 0.787 | 0.787 | 0.804 | 0.787 | 0.853 | 6,302,735 | 0.8065 | -3.03% |
| 1999-01-11 | 0 | 2.475 | 2.475 | 2.500 | 2.450 | 2.500 | 688,000 | 1,713,050 | 2.4899 | 0.812 | 0.812 | 0.820 | 0.804 | 0.820 | 2,096,848 | 0.8170 | -1.00% |
| 1999-01-08 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.600 | 246,000 | 622,950 | 2.5323 | 0.820 | 0.820 | 0.828 | 0.820 | 0.853 | 749,745 | 0.8309 | -3.85% |
| 1999-01-07 | 0 | 2.600 | 2.575 | 2.625 | 2.525 | 2.600 | 1,606,000 | 4,110,000 | 2.5592 | 0.853 | 0.845 | 0.861 | 0.828 | 0.853 | 4,894,677 | 0.8397 | 4.00% |
| 1999-01-06 | 0 | 2.500 | 2.450 | 2.500 | 2.425 | 2.500 | 202,000 | 498,950 | 2.4700 | 0.820 | 0.804 | 0.820 | 0.796 | 0.820 | 615,644 | 0.8105 | 4.17% |
| 1999-01-05 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.500 | 300,000 | 724,600 | 2.4153 | 0.787 | 0.787 | 0.804 | 0.787 | 0.820 | 914,323 | 0.7925 | -2.04% |
| 1999-01-04 | 0 | 2.450 | 2.425 | 2.550 | 2.400 | 2.450 | 430,000 | 1,042,750 | 2.4250 | 0.804 | 0.796 | 0.837 | 0.787 | 0.804 | 1,310,530 | 0.7957 | 1.03% |
| 1998-12-31 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.450 | 168,000 | 409,500 | 2.4375 | 0.796 | 0.796 | 0.804 | 0.796 | 0.804 | 512,021 | 0.7998 | 0.00% |
| 1998-12-30 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.450 | 1,364,000 | 3,311,000 | 2.4274 | 0.796 | 0.796 | 0.804 | 0.787 | 0.804 | 4,157,123 | 0.7965 | -1.02% |
| 1998-12-29 | 0 | 2.450 | 2.425 | 2.450 | 2.450 | 2.475 | 548,000 | 1,346,750 | 2.4576 | 0.804 | 0.796 | 0.804 | 0.804 | 0.812 | 1,670,164 | 0.8064 | 0.00% |
| 1998-12-28 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.550 | 1,520,000 | 3,779,300 | 2.4864 | 0.804 | 0.796 | 0.812 | 0.804 | 0.837 | 4,632,571 | 0.8158 | -3.92% |
| 1998-12-24 | 0 | 2.550 | 2.550 | 2.600 | 2.525 | 2.550 | 160,000 | 404,750 | 2.5297 | 0.837 | 0.837 | 0.853 | 0.828 | 0.837 | 487,639 | 0.8300 | 0.00% |
| 1998-12-23 | 0 | 2.550 | 2.525 | 2.550 | 2.500 | 2.550 | 576,000 | 1,460,850 | 2.5362 | 0.837 | 0.828 | 0.837 | 0.820 | 0.837 | 1,755,501 | 0.8322 | 0.00% |
| 1998-12-22 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.650 | 694,000 | 1,788,800 | 2.5775 | 0.837 | 0.837 | 0.853 | 0.837 | 0.869 | 2,115,134 | 0.8457 | 0.00% |
| 1998-12-21 | 0 | 2.550 | 2.525 | 2.600 | 2.550 | 2.625 | 664,000 | 1,710,700 | 2.5764 | 0.837 | 0.828 | 0.853 | 0.837 | 0.861 | 2,023,702 | 0.8453 | 0.00% |
| 1998-12-18 | 0 | 2.550 | 2.550 | 2.600 | 2.550 | 2.600 | 728,000 | 1,866,200 | 2.5635 | 0.837 | 0.837 | 0.853 | 0.837 | 0.853 | 2,218,758 | 0.8411 | 0.00% |
| 1998-12-17 | 0 | 2.550 | 2.550 | 2.600 | - | - | 0 | 0 | - | 0.837 | 0.837 | 0.853 | - | - | 0 | - | 0.00% |
| 1998-12-16 | 0 | 2.550 | 2.525 | 2.600 | 2.550 | 2.625 | 360,000 | 930,000 | 2.5833 | 0.837 | 0.828 | 0.853 | 0.837 | 0.861 | 1,097,188 | 0.8476 | -2.86% |
| 1998-12-15 | 0 | 2.625 | 2.600 | 2.625 | 2.575 | 2.625 | 670,000 | 1,745,100 | 2.6046 | 0.861 | 0.853 | 0.861 | 0.845 | 0.861 | 2,041,989 | 0.8546 | 2.94% |
| 1998-12-14 | 0 | 2.550 | 2.550 | 2.575 | 2.550 | 2.550 | 170,000 | 433,500 | 2.5500 | 0.837 | 0.837 | 0.845 | 0.837 | 0.837 | 518,116 | 0.8367 | -0.97% |
| 1998-12-11 | 0 | 2.575 | 2.600 | 2.625 | 2.525 | 2.575 | 154,000 | 393,850 | 2.5575 | 0.845 | 0.853 | 0.861 | 0.828 | 0.845 | 469,353 | 0.8391 | 0.98% |
| 1998-12-10 | 0 | 2.550 | 2.550 | 2.600 | 2.500 | 2.500 | 164,000 | 410,000 | 2.5000 | 0.837 | 0.837 | 0.853 | 0.820 | 0.820 | 499,830 | 0.8203 | 2.00% |
| 1998-12-09 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.600 | 668,000 | 1,691,350 | 2.5320 | 0.820 | 0.820 | 0.828 | 0.820 | 0.853 | 2,035,893 | 0.8308 | -3.85% |
| 1998-12-08 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 367,000 | 961,500 | 2.6199 | 0.853 | 0.853 | 0.869 | 0.853 | 0.869 | 1,118,522 | 0.8596 | 0.97% |
| 1998-12-07 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.625 | 1,392,000 | 3,597,800 | 2.5846 | 0.845 | 0.837 | 0.853 | 0.845 | 0.861 | 4,242,460 | 0.8480 | -1.90% |
| 1998-12-04 | 0 | 2.625 | 2.625 | 2.650 | 2.600 | 2.650 | 748,000 | 1,970,000 | 2.6337 | 0.861 | 0.861 | 0.869 | 0.853 | 0.869 | 2,279,713 | 0.8641 | 0.96% |
| 1998-12-03 | 0 | 2.600 | 2.600 | 2.700 | 2.575 | 2.600 | 578,000 | 1,501,900 | 2.5984 | 0.853 | 0.853 | 0.886 | 0.845 | 0.853 | 1,761,596 | 0.8526 | 0.00% |
| 1998-12-02 | 0 | 2.600 | 2.600 | 2.650 | 2.600 | 2.650 | 950,000 | 2,472,790 | 2.6029 | 0.853 | 0.853 | 0.869 | 0.853 | 0.869 | 2,895,357 | 0.8541 | 0.00% |
| 1998-12-01 | 0 | 2.600 | 2.575 | 2.600 | 2.500 | 2.600 | 512,000 | 1,302,264 | 2.5435 | 0.853 | 0.845 | 0.853 | 0.820 | 0.853 | 1,560,445 | 0.8345 | 4.00% |
| 1998-11-30 | 0 | 2.500 | 2.450 | 2.575 | 2.450 | 2.500 | 1,018,000 | 2,541,900 | 2.4970 | 0.820 | 0.804 | 0.845 | 0.804 | 0.820 | 3,102,603 | 0.8193 | -2.91% |
| 1998-11-27 | 0 | 2.575 | 2.525 | 2.600 | 2.575 | 2.575 | 50,000 | 128,750 | 2.5750 | 0.845 | 0.828 | 0.853 | 0.845 | 0.845 | 152,387 | 0.8449 | 0.00% |
| 1998-11-26 | 0 | 2.575 | 2.575 | 2.600 | 2.525 | 2.575 | 600,000 | 1,537,750 | 2.5629 | 0.845 | 0.845 | 0.853 | 0.828 | 0.845 | 1,828,646 | 0.8409 | 0.00% |
| 1998-11-25 | 0 | 2.575 | 2.475 | 2.575 | 2.525 | 2.700 | 2,470,000 | 6,379,248 | 2.5827 | 0.845 | 0.812 | 0.845 | 0.828 | 0.886 | 7,527,928 | 0.8474 | -4.63% |
| 1998-11-24 | 0 | 2.700 | 2.675 | 2.700 | 2.500 | 2.700 | 3,080,000 | 8,062,400 | 2.6177 | 0.886 | 0.878 | 0.886 | 0.820 | 0.886 | 9,387,052 | 0.8589 | 8.00% |
| 1998-11-23 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.500 | 922,885 | 2,269,958 | 2.4596 | 0.820 | 0.820 | 0.828 | 0.804 | 0.820 | 2,812,717 | 0.8070 | 1.01% |
| 1998-11-20 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 1,888,000 | 4,667,592 | 2.4722 | 0.812 | 0.812 | 0.820 | 0.812 | 0.820 | 5,754,141 | 0.8112 | 1.02% |
| 1998-11-19 | 0 | 2.450 | 2.450 | 2.475 | 2.450 | 2.475 | 1,392,000 | 3,416,300 | 2.4542 | 0.804 | 0.804 | 0.812 | 0.804 | 0.812 | 4,242,460 | 0.8053 | 0.00% |
| 1998-11-18 | 0 | 2.450 | 2.425 | 2.475 | 2.425 | 2.500 | 1,774,000 | 4,377,500 | 2.4676 | 0.804 | 0.796 | 0.812 | 0.796 | 0.820 | 5,406,698 | 0.8096 | -2.00% |
| 1998-11-17 | 0 | 2.500 | 2.475 | 2.500 | 2.500 | 2.500 | 1,094,000 | 2,735,000 | 2.5000 | 0.820 | 0.812 | 0.820 | 0.820 | 0.820 | 3,334,232 | 0.8203 | 0.00% |
| 1998-11-16 | 0 | 2.500 | 2.500 | 2.525 | 2.500 | 2.525 | 208,000 | 522,950 | 2.5142 | 0.820 | 0.820 | 0.828 | 0.820 | 0.828 | 633,931 | 0.8249 | 2.04% |
| 1998-11-13 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.500 | 967,000 | 2,350,000 | 2.4302 | 0.804 | 0.804 | 0.812 | 0.796 | 0.820 | 2,947,169 | 0.7974 | 0.00% |
| 1998-11-12 | 0 | 2.450 | 2.400 | 2.450 | 2.400 | 2.450 | 9,398,000 | 22,558,500 | 2.4004 | 0.804 | 0.787 | 0.804 | 0.787 | 0.804 | 28,642,699 | 0.7876 | 2.08% |
| 1998-11-11 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 1,498,000 | 3,586,100 | 2.3939 | 0.787 | 0.779 | 0.787 | 0.779 | 0.787 | 4,565,521 | 0.7855 | 2.13% |
| 1998-11-10 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.400 | 1,384,000 | 3,293,500 | 2.3797 | 0.771 | 0.771 | 0.779 | 0.771 | 0.787 | 4,218,078 | 0.7808 | -2.08% |
| 1998-11-09 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.450 | 892,000 | 2,150,250 | 2.4106 | 0.787 | 0.779 | 0.787 | 0.779 | 0.804 | 2,718,588 | 0.7909 | -1.03% |
| 1998-11-06 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.500 | 3,138,299 | 7,774,818 | 2.4774 | 0.796 | 0.787 | 0.796 | 0.787 | 0.820 | 9,564,732 | 0.8129 | -3.00% |
| 1998-11-05 | 0 | 2.500 | 2.475 | 2.500 | 2.375 | 2.600 | 44,409,000 | 113,068,450 | 2.5461 | 0.820 | 0.812 | 0.820 | 0.779 | 0.853 | 135,347,267 | 0.8354 | -7.41% |
| 1998-11-04 | 1 | 2.700 | - | - | - | - | 0 | 0 | - | 0.886 | - | - | - | - | 0 | - | 0.00% |
| 1998-11-03 | 0 | 2.700 | 2.650 | 2.700 | 2.650 | 2.750 | 602,000 | 1,635,666 | 2.7171 | 0.886 | 0.869 | 0.886 | 0.869 | 0.902 | 1,834,742 | 0.8915 | 0.00% |
| 1998-11-02 | 0 | 2.700 | 2.675 | 2.700 | 2.700 | 2.750 | 1,420,000 | 3,842,150 | 2.7057 | 0.886 | 0.878 | 0.886 | 0.886 | 0.902 | 4,327,797 | 0.8878 | 1.89% |
| 1998-10-30 | 0 | 2.650 | 2.650 | 2.675 | 2.550 | 2.700 | 2,990,000 | 7,905,160 | 2.6439 | 0.869 | 0.869 | 0.878 | 0.837 | 0.886 | 9,112,755 | 0.8675 | 4.95% |
| 1998-10-29 | 0 | 2.525 | 2.525 | 2.550 | 2.475 | 2.525 | 448,000 | 1,123,500 | 2.5078 | 0.828 | 0.828 | 0.837 | 0.812 | 0.828 | 1,365,389 | 0.8228 | 1.00% |
| 1998-10-27 | 0 | 2.500 | 2.500 | 2.525 | 2.450 | 2.550 | 1,786,000 | 4,498,860 | 2.5190 | 0.820 | 0.820 | 0.828 | 0.804 | 0.837 | 5,443,271 | 0.8265 | 1.01% |
| 1998-10-26 | 0 | 2.475 | 2.475 | 2.500 | 2.425 | 2.500 | 640,000 | 1,579,000 | 2.4672 | 0.812 | 0.812 | 0.820 | 0.796 | 0.820 | 1,950,556 | 0.8095 | 2.06% |
| 1998-10-23 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.500 | 1,317,000 | 3,214,420 | 2.4407 | 0.796 | 0.796 | 0.804 | 0.796 | 0.820 | 4,013,879 | 0.8008 | 1.04% |
| 1998-10-22 | 0 | 2.400 | 2.400 | 2.425 | 2.350 | 2.475 | 4,637,000 | 11,192,750 | 2.4138 | 0.787 | 0.787 | 0.796 | 0.771 | 0.812 | 14,132,389 | 0.7920 | 1.05% |
| 1998-10-21 | 0 | 2.375 | 2.350 | 2.400 | 2.325 | 2.425 | 2,292,000 | 5,457,000 | 2.3809 | 0.779 | 0.771 | 0.787 | 0.763 | 0.796 | 6,985,429 | 0.7812 | 3.26% |
| 1998-10-20 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.350 | 610,000 | 1,407,900 | 2.3080 | 0.755 | 0.755 | 0.763 | 0.746 | 0.771 | 1,859,124 | 0.7573 | 2.22% |
| 1998-10-19 | 0 | 2.250 | 2.225 | 2.250 | 2.200 | 2.425 | 626,000 | 1,455,400 | 2.3249 | 0.738 | 0.730 | 0.738 | 0.722 | 0.796 | 1,907,888 | 0.7628 | -6.25% |
| 1998-10-16 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.475 | 4,070,000 | 9,801,550 | 2.4082 | 0.787 | 0.779 | 0.787 | 0.779 | 0.812 | 12,404,318 | 0.7902 | 2.13% |
| 1998-10-15 | 0 | 2.350 | 2.325 | 2.350 | 2.325 | 2.425 | 2,974,000 | 7,051,400 | 2.3710 | 0.771 | 0.763 | 0.771 | 0.763 | 0.796 | 9,063,991 | 0.7780 | 0.00% |
| 1998-10-14 | 0 | 2.350 | 2.250 | 2.350 | - | - | 800,000 | 1,880,000 | 2.3500 | 0.771 | 0.738 | 0.771 | - | - | 2,438,195 | 0.7711 | -2.08% |
| 1998-10-13 | 0 | 2.400 | 2.350 | 2.400 | 2.400 | 2.500 | 2,928,200 | 7,064,455 | 2.4126 | 0.787 | 0.771 | 0.787 | 0.787 | 0.820 | 8,924,404 | 0.7916 | 2.13% |
| 1998-10-12 | 0 | 2.350 | 2.350 | 2.400 | 2.250 | 2.425 | 2,328,000 | 5,473,050 | 2.3510 | 0.771 | 0.771 | 0.787 | 0.738 | 0.796 | 7,095,148 | 0.7714 | 6.82% |
| 1998-10-09 | 0 | 2.200 | 2.200 | - | - | - | 1,000,000 | 2,250,000 | 2.2500 | 0.722 | 0.722 | - | - | - | 3,047,744 | 0.7383 | 0.00% |
| 1998-10-08 | 0 | 2.200 | 2.150 | 2.225 | 2.200 | 2.275 | 1,002,000 | 2,226,910 | 2.2225 | 0.722 | 0.705 | 0.730 | 0.722 | 0.746 | 3,053,840 | 0.7292 | -2.22% |
| 1998-10-07 | 0 | 2.250 | 2.225 | 2.275 | 2.250 | 2.300 | 414,000 | 939,550 | 2.2694 | 0.738 | 0.730 | 0.746 | 0.738 | 0.755 | 1,261,766 | 0.7446 | -3.23% |
| 1998-10-05 | 0 | 2.325 | 2.250 | 2.325 | 2.325 | 2.400 | 574,000 | 1,351,800 | 2.3551 | 0.763 | 0.738 | 0.763 | 0.763 | 0.787 | 1,749,405 | 0.7727 | -4.12% |
| 1998-09-30 | 0 | 2.425 | 2.425 | 2.450 | 2.400 | 2.425 | 240,000 | 578,050 | 2.4085 | 0.796 | 0.796 | 0.804 | 0.787 | 0.796 | 731,459 | 0.7903 | 1.04% |
| 1998-09-29 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.450 | 818,000 | 1,969,600 | 2.4078 | 0.787 | 0.779 | 0.787 | 0.779 | 0.804 | 2,493,055 | 0.7900 | 0.00% |
| 1998-09-28 | 0 | 2.400 | 2.400 | 2.425 | 2.350 | 2.400 | 90,000 | 215,500 | 2.3944 | 0.787 | 0.787 | 0.796 | 0.771 | 0.787 | 274,297 | 0.7856 | 0.00% |
| 1998-09-25 | 0 | 2.400 | 2.350 | 2.400 | - | - | 0 | 0 | - | 0.787 | 0.771 | 0.787 | - | - | 0 | - | -2.04% |
| 1998-09-24 | 0 | 2.450 | 2.350 | 2.475 | 2.400 | 2.500 | 450,000 | 1,103,300 | 2.4518 | 0.804 | 0.771 | 0.812 | 0.787 | 0.820 | 1,371,485 | 0.8045 | 3.16% |
| 1998-09-23 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.375 | 358,200 | 847,390 | 2.3657 | 0.779 | 0.779 | 0.787 | 0.771 | 0.779 | 1,091,702 | 0.7762 | 1.06% |
| 1998-09-22 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.350 | 896,000 | 2,105,600 | 2.3500 | 0.771 | 0.771 | 0.779 | 0.771 | 0.771 | 2,730,779 | 0.7711 | 0.00% |
| 1998-09-21 | 0 | 2.350 | 2.325 | 2.350 | 2.350 | 2.350 | 1,296,000 | 3,047,100 | 2.3512 | 0.771 | 0.763 | 0.771 | 0.771 | 0.771 | 3,949,876 | 0.7714 | 0.00% |
| 1998-09-18 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.375 | 615,160 | 1,449,552 | 2.3564 | 0.771 | 0.771 | 0.779 | 0.771 | 0.779 | 1,874,850 | 0.7732 | -1.05% |
| 1998-09-17 | 0 | 2.375 | 2.350 | 2.375 | 2.325 | 2.425 | 1,842,000 | 4,350,320 | 2.3617 | 0.779 | 0.771 | 0.779 | 0.763 | 0.796 | 5,613,945 | 0.7749 | 1.06% |
| 1998-09-16 | 0 | 2.350 | 2.350 | 2.375 | 2.250 | 2.400 | 712,000 | 1,680,250 | 2.3599 | 0.771 | 0.771 | 0.779 | 0.738 | 0.787 | 2,169,994 | 0.7743 | 5.62% |
| 1998-09-15 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.225 | 262,000 | 577,150 | 2.2029 | 0.730 | 0.722 | 0.730 | 0.722 | 0.730 | 798,509 | 0.7228 | 2.30% |
| 1998-09-14 | 0 | 2.275 | 2.250 | 2.325 | 2.225 | 2.325 | 508,000 | 1,167,200 | 2.2976 | 0.714 | 0.706 | 0.729 | 0.698 | 0.729 | 1,619,438 | 0.7207 | 3.41% |
| 1998-09-11 | 0 | 2.200 | 2.200 | - | 2.125 | 2.200 | 270,000 | 590,250 | 2.1861 | 0.690 | 0.690 | - | 0.667 | 0.690 | 860,725 | 0.6858 | 1.15% |
| 1998-09-10 | 0 | 2.175 | 2.100 | 2.200 | 2.175 | 2.200 | 177,300 | 386,783 | 2.1815 | 0.682 | 0.659 | 0.690 | 0.682 | 0.690 | 565,209 | 0.6843 | -2.25% |
| 1998-09-09 | 0 | 2.225 | 2.200 | 2.250 | 2.225 | 2.275 | 430,000 | 963,250 | 2.2401 | 0.698 | 0.690 | 0.706 | 0.698 | 0.714 | 1,370,784 | 0.7027 | -1.11% |
| 1998-09-08 | 0 | 2.250 | 2.225 | 2.275 | 2.200 | 2.250 | 574,000 | 1,284,900 | 2.2385 | 0.706 | 0.698 | 0.714 | 0.690 | 0.706 | 1,829,838 | 0.7022 | 2.27% |
| 1998-09-07 | 0 | 2.200 | 2.200 | 2.300 | 2.200 | 2.275 | 1,280,000 | 2,831,610 | 2.2122 | 0.690 | 0.690 | 0.721 | 0.690 | 0.714 | 4,080,474 | 0.6939 | 3.53% |
| 1998-09-04 | 0 | 2.125 | 2.125 | 2.200 | 2.125 | 2.200 | 425,000 | 921,800 | 2.1689 | 0.667 | 0.667 | 0.690 | 0.667 | 0.690 | 1,354,845 | 0.6804 | -3.41% |
| 1998-09-03 | 0 | 2.200 | 2.200 | 2.250 | 2.125 | 2.300 | 1,380,000 | 3,003,500 | 2.1764 | 0.690 | 0.690 | 0.706 | 0.667 | 0.721 | 4,399,261 | 0.6827 | 3.53% |
| 1998-09-02 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.225 | 148,000 | 318,650 | 2.1530 | 0.667 | 0.667 | 0.674 | 0.667 | 0.698 | 471,805 | 0.6754 | 0.00% |
| 1998-09-01 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 1,964,000 | 4,188,600 | 2.1327 | 0.667 | 0.667 | 0.674 | 0.659 | 0.674 | 6,260,977 | 0.6690 | -2.30% |
| 1998-08-31 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.200 | 776,480 | 1,696,010 | 2.1842 | 0.682 | 0.674 | 0.690 | 0.674 | 0.690 | 2,475,317 | 0.6852 | -1.14% |
| 1998-08-28 | 0 | 2.200 | 2.150 | 2.200 | 2.075 | 2.225 | 2,237,000 | 4,918,750 | 2.1988 | 0.690 | 0.674 | 0.690 | 0.651 | 0.698 | 7,131,266 | 0.6897 | -4.35% |
| 1998-08-27 | 0 | 2.300 | 2.275 | 2.300 | 2.175 | 2.325 | 1,512,000 | 3,398,880 | 2.2479 | 0.721 | 0.714 | 0.721 | 0.682 | 0.729 | 4,820,060 | 0.7052 | 4.55% |
| 1998-08-26 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.225 | 1,722,000 | 3,815,950 | 2.2160 | 0.690 | 0.682 | 0.690 | 0.682 | 0.698 | 5,489,513 | 0.6951 | -2.22% |
| 1998-08-25 | 0 | 2.250 | 2.225 | 2.250 | 2.250 | 2.250 | 274,000 | 616,500 | 2.2500 | 0.706 | 0.698 | 0.706 | 0.706 | 0.706 | 873,476 | 0.7058 | 0.00% |
| 1998-08-24 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.275 | 1,476,000 | 3,329,000 | 2.2554 | 0.706 | 0.706 | 0.714 | 0.706 | 0.714 | 4,705,296 | 0.7075 | -1.10% |
| 1998-08-21 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.300 | 2,147,000 | 4,884,300 | 2.2749 | 0.714 | 0.706 | 0.714 | 0.714 | 0.721 | 6,844,357 | 0.7136 | 1.11% |
| 1998-08-20 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.400 | 1,486,000 | 3,423,650 | 2.3039 | 0.706 | 0.706 | 0.714 | 0.690 | 0.753 | 4,737,175 | 0.7227 | -6.25% |
| 1998-08-19 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 100,000 | 242,750 | 2.4275 | 0.753 | 0.753 | 0.769 | 0.753 | 0.753 | 318,787 | 0.7615 | 0.00% |
| 1998-08-18 | 0 | 2.400 | 2.250 | 2.400 | 2.375 | 2.475 | 806,000 | 1,955,498 | 2.4262 | 0.753 | 0.706 | 0.753 | 0.745 | 0.776 | 2,569,423 | 0.7611 | -3.03% |
| 1998-08-14 | 0 | 2.475 | 2.475 | 2.500 | 2.400 | 2.500 | 1,018,000 | 2,517,950 | 2.4734 | 0.776 | 0.776 | 0.784 | 0.753 | 0.784 | 3,245,252 | 0.7759 | 3.12% |
| 1998-08-13 | 0 | 2.400 | 2.375 | 2.425 | 2.375 | 2.425 | 910,000 | 2,179,750 | 2.3953 | 0.753 | 0.745 | 0.761 | 0.745 | 0.761 | 2,900,962 | 0.7514 | 1.05% |
| 1998-08-12 | 0 | 2.375 | 2.375 | 2.400 | 2.250 | 2.450 | 676,200 | 1,588,470 | 2.3491 | 0.745 | 0.745 | 0.753 | 0.706 | 0.769 | 2,155,638 | 0.7369 | -3.06% |
| 1998-08-11 | 0 | 2.450 | 2.200 | 2.450 | 2.400 | 2.500 | 880,000 | 2,157,500 | 2.4517 | 0.769 | 0.690 | 0.769 | 0.753 | 0.784 | 2,805,326 | 0.7691 | -2.00% |
| 1998-08-10 | 0 | 2.500 | 2.500 | 2.550 | 2.500 | 2.500 | 10,000 | 25,000 | 2.5000 | 0.784 | 0.784 | 0.800 | 0.784 | 0.784 | 31,879 | 0.7842 | 0.00% |
| 1998-08-07 | 0 | 2.500 | 2.500 | 2.575 | 2.500 | 2.525 | 1,218,000 | 3,132,300 | 2.5717 | 0.784 | 0.784 | 0.808 | 0.784 | 0.792 | 3,882,826 | 0.8067 | -3.85% |
| 1998-08-06 | 0 | 2.600 | 2.600 | 2.625 | 2.575 | 2.600 | 1,452,200 | 3,767,635 | 2.5944 | 0.816 | 0.816 | 0.823 | 0.808 | 0.816 | 4,629,425 | 0.8138 | 0.00% |
| 1998-08-05 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 3,172,000 | 8,314,000 | 2.6211 | 0.816 | 0.808 | 0.816 | 0.816 | 0.816 | 10,111,924 | 0.8222 | -0.95% |
| 1998-08-04 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 1,144,000 | 3,008,050 | 2.6294 | 0.823 | 0.823 | 0.831 | 0.823 | 0.831 | 3,646,924 | 0.8248 | -0.94% |
| 1998-08-03 | 0 | 2.650 | 2.625 | 2.675 | 2.600 | 2.650 | 672,000 | 1,764,550 | 2.6258 | 0.831 | 0.823 | 0.839 | 0.816 | 0.831 | 2,142,249 | 0.8237 | 0.00% |
| 1998-07-31 | 0 | 2.650 | 2.650 | 2.675 | 2.500 | 2.650 | 1,564,000 | 4,021,250 | 2.5711 | 0.831 | 0.831 | 0.839 | 0.784 | 0.831 | 4,985,829 | 0.8065 | -0.93% |
| 1998-07-30 | 0 | 2.675 | 2.675 | 2.700 | 2.650 | 2.675 | 1,567,000 | 4,235,990 | 2.7032 | 0.839 | 0.839 | 0.847 | 0.831 | 0.839 | 4,995,393 | 0.8480 | -0.93% |
| 1998-07-29 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.725 | 2,211,600 | 5,988,000 | 2.7075 | 0.847 | 0.839 | 0.847 | 0.839 | 0.855 | 7,050,294 | 0.8493 | -1.82% |
| 1998-07-28 | 0 | 2.750 | 2.725 | 2.750 | 2.700 | 2.750 | 1,844,000 | 5,015,200 | 2.7197 | 0.863 | 0.855 | 0.863 | 0.847 | 0.863 | 5,878,433 | 0.8532 | 1.85% |
| 1998-07-27 | 0 | 2.700 | 2.700 | 2.725 | 2.700 | 2.725 | 864,400 | 2,324,490 | 2.6891 | 0.847 | 0.847 | 0.855 | 0.847 | 0.855 | 2,755,595 | 0.8436 | -0.92% |
| 1998-07-24 | 0 | 2.725 | 2.700 | 2.775 | 2.600 | 2.775 | 3,924,000 | 10,571,100 | 2.6940 | 0.855 | 0.847 | 0.870 | 0.816 | 0.870 | 12,509,203 | 0.8451 | 7.92% |
| 1998-07-23 | 0 | 2.525 | 2.500 | 2.575 | 2.375 | 2.550 | 2,183,000 | 5,323,600 | 2.4387 | 0.792 | 0.784 | 0.808 | 0.745 | 0.800 | 6,959,121 | 0.7650 | 5.21% |
| 1998-07-22 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.425 | 2,140,000 | 5,140,250 | 2.4020 | 0.753 | 0.753 | 0.761 | 0.753 | 0.761 | 6,822,042 | 0.7535 | 0.00% |
| 1998-07-21 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.400 | 1,808,000 | 4,330,550 | 2.3952 | 0.753 | 0.745 | 0.753 | 0.745 | 0.753 | 5,763,669 | 0.7514 | 0.00% |
| 1998-07-20 | 0 | 2.400 | 2.375 | 2.400 | 2.375 | 2.425 | 1,750,000 | 4,200,150 | 2.4001 | 0.753 | 0.745 | 0.753 | 0.745 | 0.761 | 5,578,773 | 0.7529 | -2.04% |
| 1998-07-17 | 0 | 2.450 | 2.425 | 2.500 | 2.375 | 2.450 | 2,054,000 | 4,978,950 | 2.4240 | 0.769 | 0.761 | 0.784 | 0.745 | 0.769 | 6,547,885 | 0.7604 | -1.01% |
| 1998-07-16 | 0 | 2.475 | 2.375 | 2.475 | 2.475 | 2.525 | 606,000 | 1,506,600 | 2.4861 | 0.776 | 0.745 | 0.776 | 0.776 | 0.792 | 1,931,849 | 0.7799 | -1.98% |
| 1998-07-15 | 0 | 2.525 | 2.525 | 2.575 | 2.500 | 2.550 | 450,420 | 1,134,537 | 2.5188 | 0.792 | 0.792 | 0.808 | 0.784 | 0.800 | 1,435,881 | 0.7901 | 0.00% |
| 1998-07-14 | 0 | 2.525 | 2.525 | 2.550 | 2.500 | 2.525 | 182,200 | 458,770 | 2.5179 | 0.792 | 0.792 | 0.800 | 0.784 | 0.792 | 580,830 | 0.7899 | 2.02% |
| 1998-07-13 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.550 | 276,000 | 689,600 | 2.4986 | 0.776 | 0.776 | 0.784 | 0.776 | 0.800 | 879,852 | 0.7838 | -4.81% |
| 1998-07-10 | 0 | 2.600 | 2.575 | 2.600 | 2.600 | 2.600 | 208,000 | 547,400 | 2.6317 | 0.816 | 0.808 | 0.816 | 0.816 | 0.816 | 663,077 | 0.8255 | -0.95% |
| 1998-07-09 | 0 | 2.625 | 2.625 | 2.650 | 2.625 | 2.650 | 612,000 | 1,617,900 | 2.6436 | 0.823 | 0.823 | 0.831 | 0.823 | 0.831 | 1,950,977 | 0.8293 | -0.94% |
| 1998-07-08 | 0 | 2.650 | 2.625 | 2.650 | 2.625 | 2.650 | 2,313,000 | 6,127,300 | 2.6491 | 0.831 | 0.823 | 0.831 | 0.823 | 0.831 | 7,373,544 | 0.8310 | 0.00% |
| 1998-07-07 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.675 | 2,988,200 | 7,904,095 | 2.6451 | 0.831 | 0.831 | 0.839 | 0.816 | 0.839 | 9,525,994 | 0.8297 | -1.85% |
| 1998-07-06 | 0 | 2.700 | 2.650 | 2.700 | 2.550 | 2.700 | 868,000 | 2,277,800 | 2.6242 | 0.847 | 0.831 | 0.847 | 0.800 | 0.847 | 2,767,071 | 0.8232 | 1.89% |
| 1998-07-03 | 0 | 2.650 | 2.575 | 2.675 | 2.550 | 2.650 | 686,000 | 1,773,500 | 2.5853 | 0.831 | 0.808 | 0.839 | 0.800 | 0.831 | 2,186,879 | 0.8110 | -1.85% |
| 1998-07-02 | 0 | 2.700 | 2.675 | 2.700 | 2.650 | 2.725 | 576,000 | 1,553,750 | 2.6975 | 0.847 | 0.839 | 0.847 | 0.831 | 0.855 | 1,836,213 | 0.8462 | 1.89% |
| 1998-06-30 | 0 | 2.650 | 2.650 | 2.675 | 2.600 | 2.700 | 2,336,000 | 6,209,850 | 2.6583 | 0.831 | 0.831 | 0.839 | 0.816 | 0.847 | 7,446,865 | 0.8339 | 0.95% |
| 1998-06-29 | 0 | 2.625 | 2.625 | 2.650 | 2.450 | 2.675 | 3,012,000 | 7,885,250 | 2.6179 | 0.823 | 0.823 | 0.831 | 0.769 | 0.839 | 9,601,865 | 0.8212 | 5.00% |
| 1998-06-26 | 0 | 2.500 | 2.450 | 2.500 | 2.300 | 2.500 | 872,000 | 2,111,500 | 2.4214 | 0.784 | 0.769 | 0.784 | 0.721 | 0.784 | 2,779,823 | 0.7596 | 8.70% |
| 1998-06-25 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.300 | 264,000 | 602,750 | 2.2831 | 0.721 | 0.721 | 0.729 | 0.706 | 0.721 | 841,598 | 0.7162 | 3.37% |
| 1998-06-24 | 0 | 2.225 | 2.200 | 2.275 | 2.200 | 2.225 | 221,895 | 492,885 | 2.2213 | 0.698 | 0.690 | 0.714 | 0.690 | 0.698 | 707,372 | 0.6968 | 1.14% |
| 1998-06-23 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.200 | 1,409,800 | 3,106,200 | 2.2033 | 0.690 | 0.690 | 0.698 | 0.690 | 0.690 | 4,494,259 | 0.6911 | -2.22% |
| 1998-06-22 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 96,000 | 216,000 | 2.2500 | 0.706 | 0.706 | 0.714 | 0.706 | 0.706 | 306,036 | 0.7058 | -1.10% |
| 1998-06-19 | 0 | 2.275 | 2.250 | 2.300 | 2.200 | 2.275 | 1,052,000 | 2,331,650 | 2.2164 | 0.714 | 0.706 | 0.721 | 0.690 | 0.714 | 3,353,639 | 0.6953 | 3.41% |
| 1998-06-18 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.250 | 1,054,000 | 2,329,250 | 2.2099 | 0.690 | 0.690 | 0.698 | 0.690 | 0.706 | 3,360,015 | 0.6932 | 2.33% |
| 1998-06-17 | 0 | 2.150 | 2.125 | 2.175 | 2.100 | 2.150 | 1,446,000 | 3,072,700 | 2.1250 | 0.674 | 0.667 | 0.682 | 0.659 | 0.674 | 4,609,660 | 0.6666 | 3.61% |
| 1998-06-16 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.150 | 1,068,000 | 2,269,850 | 2.1253 | 0.651 | 0.651 | 0.667 | 0.651 | 0.674 | 3,404,645 | 0.6667 | -3.49% |
| 1998-06-15 | 0 | 2.150 | 2.150 | 2.200 | 2.125 | 2.200 | 1,332,000 | 2,872,100 | 2.1562 | 0.674 | 0.674 | 0.690 | 0.667 | 0.690 | 4,246,243 | 0.6764 | -2.27% |
| 1998-06-12 | 0 | 2.200 | 2.200 | 2.250 | 2.200 | 2.225 | 2,108,000 | 4,646,600 | 2.2043 | 0.690 | 0.690 | 0.706 | 0.690 | 0.698 | 6,720,030 | 0.6915 | -1.12% |
| 1998-06-11 | 0 | 2.225 | 2.175 | 2.225 | 2.125 | 2.250 | 2,904,000 | 6,396,400 | 2.2026 | 0.698 | 0.682 | 0.698 | 0.667 | 0.706 | 9,257,575 | 0.6909 | 0.00% |
| 1998-06-10 | 0 | 2.225 | 2.175 | 2.225 | 2.125 | 2.250 | 3,004,000 | 6,576,050 | 2.1891 | 0.698 | 0.682 | 0.698 | 0.667 | 0.706 | 9,576,362 | 0.6867 | -1.11% |
| 1998-06-09 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.325 | 1,103,200 | 2,516,270 | 2.2809 | 0.706 | 0.706 | 0.721 | 0.706 | 0.729 | 3,516,858 | 0.7155 | -3.23% |
| 1998-06-08 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.325 | 252,000 | 584,650 | 2.3200 | 0.729 | 0.729 | 0.737 | 0.721 | 0.729 | 803,343 | 0.7278 | -1.06% |
| 1998-06-05 | 0 | 2.350 | 2.350 | 2.400 | 2.350 | 2.400 | 1,209,400 | 2,878,865 | 2.3804 | 0.737 | 0.737 | 0.753 | 0.737 | 0.753 | 3,855,410 | 0.7467 | -1.05% |
| 1998-06-04 | 0 | 2.375 | 2.375 | 2.400 | 2.300 | 2.325 | 1,184,000 | 2,723,950 | 2.3006 | 0.745 | 0.745 | 0.753 | 0.721 | 0.729 | 3,774,438 | 0.7217 | 2.15% |
| 1998-06-03 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 680,000 | 1,577,900 | 2.3204 | 0.729 | 0.721 | 0.729 | 0.721 | 0.729 | 2,167,752 | 0.7279 | 3.33% |
| 1998-06-02 | 0 | 2.250 | 2.250 | 2.325 | 2.250 | 2.300 | 2,526,000 | 5,762,800 | 2.2814 | 0.706 | 0.706 | 0.729 | 0.706 | 0.721 | 8,052,560 | 0.7156 | -3.23% |
| 1998-06-01 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 252,000 | 588,450 | 2.3351 | 0.729 | 0.729 | 0.737 | 0.729 | 0.737 | 803,343 | 0.7325 | -3.13% |
| 1998-05-29 | 0 | 2.400 | 2.375 | 2.425 | 2.350 | 2.400 | 291,000 | 693,725 | 2.3839 | 0.753 | 0.745 | 0.761 | 0.737 | 0.753 | 927,670 | 0.7478 | 1.05% |
| 1998-05-28 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.450 | 1,106,000 | 2,678,200 | 2.4215 | 0.745 | 0.745 | 0.753 | 0.745 | 0.769 | 3,525,784 | 0.7596 | -5.00% |
| 1998-05-27 | 0 | 2.500 | 2.475 | 2.525 | 2.425 | 2.525 | 2,870,000 | 7,131,300 | 2.4848 | 0.784 | 0.776 | 0.792 | 0.761 | 0.792 | 9,149,188 | 0.7794 | 0.00% |
| 1998-05-26 | 0 | 2.500 | 2.475 | 2.525 | 2.350 | 2.500 | 2,558,000 | 6,223,200 | 2.4328 | 0.784 | 0.776 | 0.792 | 0.737 | 0.784 | 8,154,572 | 0.7632 | 5.26% |
| 1998-05-25 | 0 | 2.375 | 2.350 | 2.375 | 2.300 | 2.375 | 832,000 | 1,941,850 | 2.3340 | 0.745 | 0.737 | 0.745 | 0.721 | 0.745 | 2,652,308 | 0.7321 | 3.26% |
| 1998-05-22 | 0 | 2.300 | 2.300 | 2.350 | 2.275 | 2.300 | 616,000 | 1,414,400 | 2.2961 | 0.721 | 0.721 | 0.737 | 0.714 | 0.721 | 1,963,728 | 0.7203 | -3.16% |
| 1998-05-21 | 0 | 2.375 | 2.350 | 2.375 | 2.250 | 2.375 | 804,000 | 1,866,400 | 2.3214 | 0.745 | 0.737 | 0.745 | 0.706 | 0.745 | 2,563,048 | 0.7282 | 4.40% |
| 1998-05-20 | 0 | 2.275 | 2.275 | 2.325 | 2.225 | 2.325 | 886,000 | 2,013,550 | 2.2726 | 0.714 | 0.714 | 0.729 | 0.698 | 0.729 | 2,824,453 | 0.7129 | -1.09% |
| 1998-05-19 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.300 | 698,000 | 1,589,050 | 2.2766 | 0.721 | 0.721 | 0.729 | 0.706 | 0.721 | 2,225,133 | 0.7141 | 2.22% |
| 1998-05-18 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.425 | 2,070,000 | 4,834,050 | 2.3353 | 0.706 | 0.706 | 0.714 | 0.706 | 0.761 | 6,598,891 | 0.7326 | -3.23% |
| 1998-05-15 | 0 | 2.325 | 2.325 | 2.350 | 2.100 | 2.325 | 3,054,000 | 6,890,550 | 2.2562 | 0.729 | 0.729 | 0.737 | 0.659 | 0.729 | 9,735,756 | 0.7078 | 9.41% |
| 1998-05-14 | 0 | 2.125 | 2.075 | 2.125 | 2.050 | 2.150 | 1,622,000 | 3,420,250 | 2.1087 | 0.667 | 0.651 | 0.667 | 0.643 | 0.674 | 5,170,726 | 0.6615 | 1.19% |
| 1998-05-13 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 1,573,000 | 3,261,300 | 2.0733 | 0.659 | 0.651 | 0.659 | 0.643 | 0.659 | 5,014,520 | 0.6504 | -1.18% |
| 1998-05-12 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.125 | 3,524,300 | 7,416,900 | 2.1045 | 0.667 | 0.659 | 0.667 | 0.651 | 0.667 | 11,235,011 | 0.6602 | 4.94% |
| 1998-05-11 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.100 | 3,602,000 | 7,394,450 | 2.0529 | 0.635 | 0.635 | 0.643 | 0.635 | 0.659 | 11,482,709 | 0.6440 | -3.57% |
| 1998-05-08 | 0 | 2.100 | 2.100 | 2.125 | 1.960 | 2.150 | 10,552,000 | 21,490,390 | 2.0366 | 0.659 | 0.659 | 0.667 | 0.615 | 0.674 | 33,638,407 | 0.6389 | 6.06% |
| 1998-05-07 | 0 | 1.980 | 1.970 | 1.980 | 1.930 | 2.000 | 6,102,000 | 11,988,660 | 1.9647 | 0.621 | 0.618 | 0.621 | 0.605 | 0.627 | 19,452,384 | 0.6163 | 0.51% |
| 1998-05-06 | 0 | 1.970 | 1.960 | 1.970 | 1.940 | 1.970 | 6,161,600 | 12,099,444 | 1.9637 | 0.618 | 0.615 | 0.618 | 0.609 | 0.618 | 19,642,381 | 0.6160 | 0.00% |
| 1998-05-05 | 0 | 1.970 | 1.970 | 1.980 | 1.930 | 1.980 | 5,084,000 | 9,992,720 | 1.9655 | 0.618 | 0.618 | 0.621 | 0.605 | 0.621 | 16,207,132 | 0.6166 | 2.07% |
| 1998-05-04 | 0 | 1.930 | 1.930 | 1.940 | 1.930 | 1.950 | 710,000 | 1,371,000 | 1.9310 | 0.605 | 0.605 | 0.609 | 0.605 | 0.612 | 2,263,388 | 0.6057 | 0.00% |
| 1998-05-01 | 0 | 1.930 | 1.910 | 1.930 | 1.910 | 1.930 | 988,000 | 1,894,980 | 1.9180 | 0.605 | 0.599 | 0.605 | 0.599 | 0.605 | 3,149,616 | 0.6017 | 1.05% |
| 1998-04-30 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.910 | 810,000 | 1,543,400 | 1.9054 | 0.599 | 0.599 | 0.602 | 0.596 | 0.599 | 2,582,175 | 0.5977 | 0.53% |
| 1998-04-29 | 0 | 1.900 | 1.900 | 1.930 | 1.880 | 1.930 | 252,000 | 478,760 | 1.8998 | 0.596 | 0.596 | 0.605 | 0.590 | 0.605 | 803,343 | 0.5960 | -2.06% |
| 1998-04-28 | 0 | 1.940 | 1.920 | 1.950 | 1.900 | 1.940 | 371,950 | 717,247 | 1.9283 | 0.609 | 0.602 | 0.612 | 0.596 | 0.609 | 1,185,728 | 0.6049 | 0.00% |
| 1998-04-27 | 0 | 1.940 | 1.900 | 1.950 | 1.900 | 1.940 | 182,000 | 347,640 | 1.9101 | 0.609 | 0.596 | 0.612 | 0.596 | 0.609 | 580,192 | 0.5992 | 2.11% |
| 1998-04-24 | 0 | 1.900 | 1.900 | 1.910 | 1.880 | 1.900 | 610,000 | 1,156,220 | 1.8954 | 0.596 | 0.596 | 0.599 | 0.590 | 0.596 | 1,944,601 | 0.5946 | 2.15% |
| 1998-04-23 | 0 | 1.860 | 1.860 | - | 1.860 | 1.870 | 168,000 | 313,480 | 1.8660 | 0.583 | 0.583 | - | 0.583 | 0.587 | 535,562 | 0.5853 | 0.00% |
| 1998-04-22 | 0 | 1.860 | 1.850 | 1.870 | 1.840 | 1.860 | 510,000 | 942,560 | 1.8482 | 0.583 | 0.580 | 0.587 | 0.577 | 0.583 | 1,625,814 | 0.5797 | 2.20% |
| 1998-04-21 | 0 | 1.820 | 1.820 | 1.850 | 1.810 | 1.840 | 46,000 | 83,700 | 1.8196 | 0.571 | 0.571 | 0.580 | 0.568 | 0.577 | 146,642 | 0.5708 | 0.55% |
| 1998-04-20 | 0 | 1.810 | 1.810 | 1.850 | 1.800 | 1.810 | 120,000 | 216,700 | 1.8058 | 0.568 | 0.568 | 0.580 | 0.565 | 0.568 | 382,544 | 0.5665 | -1.63% |
| 1998-04-17 | 0 | 1.840 | 1.820 | 1.840 | - | - | 0 | 0 | - | 0.577 | 0.571 | 0.577 | - | - | 0 | - | -0.54% |
| 1998-04-16 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.870 | 82,000 | 152,940 | 1.8651 | 0.580 | 0.580 | 0.587 | 0.580 | 0.587 | 261,405 | 0.5851 | -1.07% |
| 1998-04-15 | 0 | 1.870 | 1.870 | 1.880 | 1.860 | 1.940 | 58,000 | 110,060 | 1.8976 | 0.587 | 0.587 | 0.590 | 0.583 | 0.609 | 184,896 | 0.5953 | -1.58% |
| 1998-04-14 | 0 | 1.900 | 1.810 | 1.900 | 1.900 | 1.900 | 34,000 | 64,600 | 1.9000 | 0.596 | 0.568 | 0.596 | 0.596 | 0.596 | 108,388 | 0.5960 | 1.06% |
| 1998-04-09 | 0 | 1.880 | - | 1.900 | - | - | 100 | 180 | 1.8000 | 0.590 | - | 0.596 | - | - | 319 | 0.5646 | 0.00% |
| 1998-04-08 | 0 | 1.880 | 1.870 | 1.880 | 1.850 | 1.880 | 182,000 | 341,200 | 1.8747 | 0.590 | 0.587 | 0.590 | 0.580 | 0.590 | 580,192 | 0.5881 | -1.05% |
| 1998-04-07 | 0 | 1.900 | 1.860 | 1.900 | 1.890 | 1.900 | 30,000 | 56,980 | 1.8993 | 0.596 | 0.583 | 0.596 | 0.593 | 0.596 | 95,636 | 0.5958 | 0.00% |
| 1998-04-03 | 0 | 1.900 | 1.850 | 1.900 | 1.870 | 1.900 | 210,000 | 394,800 | 1.8800 | 0.596 | 0.580 | 0.596 | 0.587 | 0.596 | 669,453 | 0.5897 | 2.70% |
| 1998-04-02 | 0 | 1.850 | 1.850 | 1.870 | 1.850 | 1.870 | 234,000 | 433,520 | 1.8526 | 0.580 | 0.580 | 0.587 | 0.580 | 0.587 | 745,962 | 0.5812 | 0.00% |
| 1998-04-01 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.880 | 76,000 | 141,500 | 1.8618 | 0.580 | 0.580 | 0.583 | 0.580 | 0.590 | 242,278 | 0.5840 | 0.00% |
| 1998-03-31 | 0 | 1.850 | 1.850 | - | 1.830 | 1.850 | 130,000 | 240,100 | 1.8469 | 0.580 | 0.580 | - | 0.574 | 0.580 | 414,423 | 0.5794 | 0.00% |
| 1998-03-30 | 0 | 1.850 | 1.830 | 1.850 | - | - | 0 | 0 | - | 0.580 | 0.574 | 0.580 | - | - | 0 | - | -1.60% |
| 1998-03-27 | 0 | 1.880 | 1.850 | 1.880 | 1.880 | 1.880 | 130,000 | 244,400 | 1.8800 | 0.590 | 0.580 | 0.590 | 0.590 | 0.590 | 414,423 | 0.5897 | 2.17% |
| 1998-03-26 | 0 | 1.840 | 1.840 | 1.880 | 1.830 | 1.850 | 118,000 | 217,700 | 1.8449 | 0.577 | 0.577 | 0.590 | 0.574 | 0.580 | 376,169 | 0.5787 | -1.60% |
| 1998-03-25 | 0 | 1.870 | 1.810 | 1.870 | 1.850 | 1.870 | 165,000 | 305,600 | 1.8521 | 0.587 | 0.568 | 0.587 | 0.580 | 0.587 | 525,999 | 0.5810 | 1.08% |
| 1998-03-24 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.870 | 286,000 | 530,000 | 1.8531 | 0.580 | 0.580 | 0.583 | 0.580 | 0.587 | 911,731 | 0.5813 | -1.60% |
| 1998-03-23 | 0 | 1.880 | 1.860 | 1.900 | 1.880 | 1.880 | 30,000 | 56,400 | 1.8800 | 0.590 | 0.583 | 0.596 | 0.590 | 0.590 | 95,636 | 0.5897 | 1.08% |
| 1998-03-20 | 0 | 1.860 | 1.850 | 1.860 | 1.870 | 1.870 | 40,000 | 74,800 | 1.8700 | 0.583 | 0.580 | 0.583 | 0.587 | 0.587 | 127,515 | 0.5866 | 0.54% |
| 1998-03-19 | 0 | 1.850 | 1.850 | 1.900 | - | - | 0 | 0 | - | 0.580 | 0.580 | 0.596 | - | - | 0 | - | 0.00% |
| 1998-03-18 | 0 | 1.850 | 1.840 | 1.860 | 1.820 | 1.870 | 655,355 | 1,210,671 | 1.8474 | 0.580 | 0.577 | 0.583 | 0.571 | 0.587 | 2,089,187 | 0.5795 | 1.09% |
| 1998-03-17 | 0 | 1.830 | 1.830 | 1.850 | 1.820 | 1.830 | 96,000 | 175,580 | 1.8290 | 0.574 | 0.574 | 0.580 | 0.571 | 0.574 | 306,036 | 0.5737 | -0.54% |
| 1998-03-16 | 0 | 1.840 | 1.800 | 1.890 | 1.840 | 1.850 | 130,000 | 239,800 | 1.8446 | 0.577 | 0.565 | 0.593 | 0.577 | 0.580 | 414,423 | 0.5786 | -1.08% |
| 1998-03-13 | 0 | 1.860 | 1.860 | 1.890 | 1.860 | 1.890 | 370,000 | 695,900 | 1.8808 | 0.583 | 0.583 | 0.593 | 0.583 | 0.593 | 1,179,512 | 0.5900 | -1.59% |
| 1998-03-12 | 0 | 1.890 | 1.870 | 1.900 | 1.870 | 1.930 | 656,000 | 1,243,060 | 1.8949 | 0.593 | 0.587 | 0.596 | 0.587 | 0.605 | 2,091,243 | 0.5944 | -1.56% |
| 1998-03-11 | 0 | 1.920 | 1.900 | - | 1.840 | 1.940 | 1,654,000 | 3,102,198 | 1.8756 | 0.602 | 0.596 | - | 0.577 | 0.609 | 5,272,737 | 0.5883 | 4.92% |
| 1998-03-10 | 0 | 1.830 | 1.820 | 1.840 | 1.770 | 1.860 | 706,350 | 1,285,702 | 1.8202 | 0.574 | 0.571 | 0.577 | 0.555 | 0.583 | 2,251,752 | 0.5710 | 3.39% |
| 1998-03-09 | 0 | 1.770 | 1.760 | 1.770 | 1.760 | 1.770 | 311,000 | 548,460 | 1.7635 | 0.555 | 0.552 | 0.555 | 0.552 | 0.555 | 991,428 | 0.5532 | 1.14% |
| 1998-03-06 | 0 | 1.750 | 1.740 | 1.770 | 1.740 | 1.760 | 490,000 | 857,600 | 1.7502 | 0.549 | 0.546 | 0.555 | 0.546 | 0.552 | 1,562,056 | 0.5490 | 0.00% |
| 1998-03-05 | 0 | 1.750 | 1.720 | 1.750 | 1.750 | 1.750 | 498,000 | 871,500 | 1.7500 | 0.549 | 0.540 | 0.549 | 0.549 | 0.549 | 1,587,559 | 0.5490 | -0.57% |
| 1998-03-04 | 0 | 1.760 | 1.750 | 1.760 | 1.750 | 1.760 | 633,210 | 1,111,073 | 1.7547 | 0.552 | 0.549 | 0.552 | 0.549 | 0.552 | 2,018,591 | 0.5504 | -0.56% |
| 1998-03-03 | 0 | 1.770 | 1.740 | 1.770 | 1.740 | 1.770 | 158,000 | 276,940 | 1.7528 | 0.555 | 0.546 | 0.555 | 0.546 | 0.555 | 503,683 | 0.5498 | 0.00% |
| 1998-03-02 | 0 | 1.770 | 1.750 | 1.770 | 1.750 | 1.780 | 451,000 | 798,700 | 1.7710 | 0.555 | 0.549 | 0.555 | 0.549 | 0.558 | 1,437,729 | 0.5555 | 2.31% |
| 1998-02-27 | 0 | 1.730 | 1.730 | 1.750 | 1.710 | 1.750 | 380,000 | 655,500 | 1.7250 | 0.543 | 0.543 | 0.549 | 0.536 | 0.549 | 1,211,391 | 0.5411 | -1.14% |
| 1998-02-26 | 0 | 1.750 | 1.750 | 1.770 | 1.750 | 1.760 | 586,000 | 1,028,000 | 1.7543 | 0.549 | 0.549 | 0.555 | 0.549 | 0.552 | 1,868,092 | 0.5503 | 0.00% |
| 1998-02-25 | 0 | 1.750 | 1.750 | 1.780 | 1.750 | 1.760 | 324,000 | 568,740 | 1.7554 | 0.549 | 0.549 | 0.558 | 0.549 | 0.552 | 1,032,870 | 0.5506 | 0.00% |
| 1998-02-24 | 0 | 1.750 | - | 1.770 | 1.750 | 1.770 | 291,000 | 512,400 | 1.7608 | 0.549 | - | 0.555 | 0.549 | 0.555 | 927,670 | 0.5524 | -1.69% |
| 1998-02-23 | 0 | 1.780 | 1.760 | 1.780 | 1.670 | 1.800 | 1,189,500 | 2,075,390 | 1.7448 | 0.558 | 0.552 | 0.558 | 0.524 | 0.565 | 3,791,972 | 0.5473 | 5.95% |
| 1998-02-20 | 0 | 1.680 | 1.670 | 1.680 | 1.660 | 1.680 | 984,600 | 1,641,806 | 1.6675 | 0.527 | 0.524 | 0.527 | 0.521 | 0.527 | 3,138,777 | 0.5231 | 1.20% |
| 1998-02-19 | 0 | 1.660 | 1.660 | 1.680 | 1.630 | 1.660 | 1,022,000 | 1,690,120 | 1.6537 | 0.521 | 0.521 | 0.527 | 0.511 | 0.521 | 3,258,003 | 0.5188 | 2.47% |
| 1998-02-18 | 0 | 1.620 | 1.620 | 1.630 | 1.570 | 1.620 | 499,800 | 800,590 | 1.6018 | 0.508 | 0.508 | 0.511 | 0.492 | 0.508 | 1,593,298 | 0.5025 | 6.58% |
| 1998-02-17 | 0 | 1.520 | 1.520 | 1.570 | 1.520 | 1.550 | 254,000 | 387,760 | 1.5266 | 0.477 | 0.477 | 0.492 | 0.477 | 0.486 | 809,719 | 0.4789 | 0.00% |
| 1998-02-16 | 0 | 1.520 | 1.500 | 1.590 | 1.520 | 1.600 | 130,000 | 203,600 | 1.5662 | 0.477 | 0.471 | 0.499 | 0.477 | 0.502 | 414,423 | 0.4913 | -3.80% |
| 1998-02-13 | 0 | 1.580 | 1.560 | 1.580 | 1.560 | 1.600 | 488,000 | 774,920 | 1.5880 | 0.496 | 0.489 | 0.496 | 0.489 | 0.502 | 1,555,681 | 0.4981 | -2.47% |
| 1998-02-12 | 0 | 1.620 | 1.590 | 1.620 | 1.590 | 1.650 | 800,000 | 1,288,580 | 1.6107 | 0.508 | 0.499 | 0.508 | 0.499 | 0.518 | 2,550,296 | 0.5053 | -1.22% |
| 1998-02-11 | 0 | 1.640 | 1.640 | 1.660 | 1.640 | 1.670 | 930,000 | 1,539,020 | 1.6549 | 0.514 | 0.514 | 0.521 | 0.514 | 0.524 | 2,964,719 | 0.5191 | -0.61% |
| 1998-02-10 | 0 | 1.650 | 1.650 | 1.680 | 1.620 | 1.670 | 1,184,000 | 1,938,620 | 1.6373 | 0.518 | 0.518 | 0.527 | 0.508 | 0.524 | 3,774,438 | 0.5136 | 3.12% |
| 1998-02-09 | 0 | 1.600 | 1.590 | 1.610 | 1.600 | 1.630 | 684,000 | 1,101,180 | 1.6099 | 0.502 | 0.499 | 0.505 | 0.502 | 0.511 | 2,180,503 | 0.5050 | 0.00% |
| 1998-02-06 | 0 | 1.600 | 1.590 | 1.610 | 1.590 | 1.630 | 350,000 | 565,720 | 1.6163 | 0.502 | 0.499 | 0.505 | 0.499 | 0.511 | 1,115,755 | 0.5070 | 0.00% |
| 1998-02-05 | 0 | 1.600 | 1.570 | 1.600 | 1.600 | 1.650 | 290,000 | 472,100 | 1.6279 | 0.502 | 0.492 | 0.502 | 0.502 | 0.518 | 924,482 | 0.5107 | 0.00% |
| 1998-02-04 | 0 | 1.600 | 1.600 | 1.640 | 1.560 | 1.610 | 128,000 | 203,780 | 1.5920 | 0.502 | 0.502 | 0.514 | 0.489 | 0.505 | 408,047 | 0.4994 | 1.91% |
| 1998-02-03 | 0 | 1.570 | 1.570 | 1.580 | 1.550 | 1.590 | 134,000 | 210,700 | 1.5724 | 0.492 | 0.492 | 0.496 | 0.486 | 0.499 | 427,175 | 0.4932 | 1.95% |
| 1998-02-02 | 0 | 1.540 | 1.540 | 1.550 | 1.500 | 1.560 | 642,000 | 990,920 | 1.5435 | 0.483 | 0.483 | 0.486 | 0.471 | 0.489 | 2,046,613 | 0.4842 | 3.36% |
| 1998-01-27 | 0 | 1.490 | 1.430 | 1.490 | 1.410 | 1.490 | 540,000 | 785,300 | 1.4543 | 0.467 | 0.449 | 0.467 | 0.442 | 0.467 | 1,721,450 | 0.4562 | 4.93% |
| 1998-01-26 | 0 | 1.420 | 1.420 | 1.450 | 1.410 | 1.420 | 378,000 | 535,860 | 1.4176 | 0.445 | 0.445 | 0.455 | 0.442 | 0.445 | 1,205,015 | 0.4447 | 0.00% |
| 1998-01-23 | 0 | 1.420 | 1.420 | 1.440 | 1.420 | 1.450 | 257,000 | 367,980 | 1.4318 | 0.445 | 0.445 | 0.452 | 0.445 | 0.455 | 819,283 | 0.4491 | -2.07% |
| 1998-01-22 | 0 | 1.450 | 1.420 | 1.450 | 1.390 | 1.450 | 640,000 | 895,400 | 1.3991 | 0.455 | 0.445 | 0.455 | 0.436 | 0.455 | 2,040,237 | 0.4389 | 1.40% |
| 1998-01-21 | 0 | 1.430 | 1.430 | 1.440 | 1.410 | 1.420 | 220,000 | 312,200 | 1.4191 | 0.449 | 0.449 | 0.452 | 0.442 | 0.445 | 701,331 | 0.4452 | 0.70% |
| 1998-01-20 | 0 | 1.420 | 1.390 | 1.450 | 1.390 | 1.420 | 280,000 | 392,300 | 1.4011 | 0.445 | 0.436 | 0.455 | 0.436 | 0.445 | 892,604 | 0.4395 | 0.00% |
| 1998-01-19 | 0 | 1.420 | 1.390 | 1.420 | 1.340 | 1.420 | 176,000 | 241,580 | 1.3726 | 0.445 | 0.436 | 0.445 | 0.420 | 0.445 | 561,065 | 0.4306 | 6.77% |
| 1998-01-16 | 0 | 1.330 | 1.300 | 1.360 | 1.330 | 1.360 | 80,000 | 107,500 | 1.3438 | 0.417 | 0.408 | 0.427 | 0.417 | 0.427 | 255,030 | 0.4215 | 0.00% |
| 1998-01-15 | 0 | 1.330 | 1.310 | 1.340 | 1.280 | 1.400 | 1,428,000 | 1,893,500 | 1.3260 | 0.417 | 0.411 | 0.420 | 0.402 | 0.439 | 4,552,279 | 0.4159 | -6.34% |
| 1998-01-14 | 0 | 1.420 | 1.420 | 1.430 | 1.400 | 1.440 | 1,503,000 | 2,126,844 | 1.4151 | 0.445 | 0.445 | 0.449 | 0.439 | 0.452 | 4,791,369 | 0.4439 | 2.16% |
| 1998-01-13 | 0 | 1.390 | 1.390 | 1.400 | 1.350 | 1.400 | 1,615,400 | 2,223,158 | 1.3762 | 0.436 | 0.436 | 0.439 | 0.423 | 0.439 | 5,149,686 | 0.4317 | 1.46% |
| 1998-01-12 | 0 | 1.370 | 1.360 | 1.370 | 1.340 | 1.500 | 2,342,000 | 3,196,780 | 1.3650 | 0.430 | 0.427 | 0.430 | 0.420 | 0.471 | 7,465,992 | 0.4282 | -9.45% |
| 1998-01-09 | 0 | 1.550 | 1.530 | 1.550 | 1.530 | 1.550 | 612,000 | 942,260 | 1.5396 | 0.475 | 0.468 | 0.475 | 0.468 | 0.475 | 1,998,687 | 0.4714 | -1.27% |
| 1998-01-08 | 0 | 1.570 | 1.530 | 1.570 | 1.530 | 1.600 | 1,146,000 | 1,804,080 | 1.5742 | 0.481 | 0.468 | 0.481 | 0.468 | 0.490 | 3,742,640 | 0.4820 | -1.87% |
| 1998-01-07 | 0 | 1.600 | 1.600 | 1.610 | 1.590 | 1.610 | 2,696,000 | 4,307,280 | 1.5977 | 0.490 | 0.490 | 0.493 | 0.487 | 0.493 | 8,804,674 | 0.4892 | -1.84% |
| 1998-01-06 | 0 | 1.630 | 1.630 | 1.650 | 1.620 | 1.630 | 337,000 | 548,650 | 1.6280 | 0.499 | 0.499 | 0.505 | 0.496 | 0.499 | 1,100,584 | 0.4985 | -0.61% |
| 1998-01-05 | 0 | 1.640 | 1.640 | 1.680 | 1.640 | 1.660 | 31,000 | 51,220 | 1.6523 | 0.502 | 0.502 | 0.514 | 0.502 | 0.508 | 101,241 | 0.5059 | -3.53% |
| 1998-01-02 | 0 | 1.700 | - | 1.700 | 1.690 | 1.700 | 82,000 | 139,340 | 1.6993 | 0.521 | - | 0.521 | 0.517 | 0.521 | 267,798 | 0.5203 | 0.59% |
| 1997-12-31 | 0 | 1.690 | - | 1.690 | 1.700 | 1.720 | 160,000 | 273,200 | 1.7075 | 0.517 | - | 0.517 | 0.521 | 0.527 | 522,533 | 0.5228 | -0.59% |
| 1997-12-30 | 0 | 1.700 | 1.690 | 1.700 | 1.680 | 1.700 | 387,000 | 653,420 | 1.6884 | 0.521 | 0.517 | 0.521 | 0.514 | 0.521 | 1,263,876 | 0.5170 | 0.59% |
| 1997-12-29 | 0 | 1.690 | 1.680 | - | 1.610 | 1.690 | 1,060,000 | 1,753,900 | 1.6546 | 0.517 | 0.514 | - | 0.493 | 0.517 | 3,461,778 | 0.5066 | 4.97% |
| 1997-12-24 | 0 | 1.610 | 1.610 | 1.620 | 1.610 | 1.610 | 551,000 | 886,840 | 1.6095 | 0.493 | 0.493 | 0.496 | 0.493 | 0.493 | 1,799,472 | 0.4928 | 0.00% |
| 1997-12-23 | 0 | 1.610 | 1.610 | 1.620 | 1.600 | 1.610 | 432,000 | 693,600 | 1.6056 | 0.493 | 0.493 | 0.496 | 0.490 | 0.493 | 1,410,838 | 0.4916 | 0.00% |
| 1997-12-22 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.610 | 790,000 | 1,267,160 | 1.6040 | 0.493 | 0.490 | 0.493 | 0.490 | 0.493 | 2,580,005 | 0.4911 | 0.62% |
| 1997-12-19 | 0 | 1.600 | 1.600 | 1.610 | 1.600 | 1.610 | 595,500 | 955,490 | 1.6045 | 0.490 | 0.490 | 0.493 | 0.490 | 0.493 | 1,944,801 | 0.4913 | -1.23% |
| 1997-12-18 | 0 | 1.620 | 1.620 | 1.630 | 1.610 | 1.620 | 472,000 | 763,640 | 1.6179 | 0.496 | 0.496 | 0.499 | 0.493 | 0.496 | 1,541,471 | 0.4954 | 0.62% |
| 1997-12-17 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.630 | 640,000 | 1,030,740 | 1.6105 | 0.493 | 0.490 | 0.493 | 0.490 | 0.499 | 2,090,130 | 0.4931 | 0.00% |
| 1997-12-16 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.640 | 407,100 | 660,565 | 1.6226 | 0.493 | 0.490 | 0.493 | 0.490 | 0.502 | 1,329,519 | 0.4968 | -0.62% |
| 1997-12-15 | 0 | 1.620 | 1.620 | 1.630 | 1.600 | 1.620 | 718,000 | 1,150,700 | 1.6026 | 0.496 | 0.496 | 0.499 | 0.490 | 0.496 | 2,344,865 | 0.4907 | 0.62% |
| 1997-12-12 | 0 | 1.610 | 1.600 | 1.610 | 1.600 | 1.610 | 1,190,000 | 1,904,940 | 1.6008 | 0.493 | 0.490 | 0.493 | 0.490 | 0.493 | 3,886,336 | 0.4902 | 0.62% |
| 1997-12-11 | 0 | 1.600 | 1.600 | 1.610 | 1.570 | 1.600 | 4,420,000 | 7,055,660 | 1.5963 | 0.490 | 0.490 | 0.493 | 0.481 | 0.490 | 14,434,963 | 0.4888 | -0.62% |
| 1997-12-10 | 0 | 1.610 | 1.600 | 1.610 | 1.610 | 1.630 | 630,000 | 1,020,520 | 1.6199 | 0.493 | 0.490 | 0.493 | 0.493 | 0.499 | 2,057,472 | 0.4960 | 0.00% |
| 1997-12-09 | 0 | 1.610 | 1.600 | 1.610 | 1.580 | 1.610 | 1,589,000 | 2,539,930 | 1.5984 | 0.493 | 0.490 | 0.493 | 0.484 | 0.493 | 5,189,402 | 0.4894 | 0.62% |
| 1997-12-08 | 0 | 1.600 | 1.600 | 1.620 | 1.600 | 1.640 | 3,224,000 | 5,172,020 | 1.6042 | 0.490 | 0.490 | 0.496 | 0.490 | 0.502 | 10,529,032 | 0.4912 | 0.00% |
| 1997-12-05 | 0 | 1.600 | 1.600 | 1.610 | 1.590 | 1.610 | 2,096,000 | 3,357,700 | 1.6020 | 0.490 | 0.490 | 0.493 | 0.487 | 0.493 | 6,845,177 | 0.4905 | 0.00% |
| 1997-12-04 | 0 | 1.600 | 1.600 | 1.620 | 1.530 | 1.630 | 3,992,000 | 6,300,660 | 1.5783 | 0.490 | 0.490 | 0.496 | 0.468 | 0.499 | 13,037,188 | 0.4833 | 4.58% |
| 1997-12-03 | 0 | 1.530 | 1.520 | 1.530 | 1.510 | 1.550 | 610,000 | 930,500 | 1.5254 | 0.468 | 0.465 | 0.468 | 0.462 | 0.475 | 1,992,156 | 0.4671 | -1.29% |
| 1997-12-02 | 0 | 1.550 | 1.540 | 1.570 | 1.490 | 1.570 | 1,562,000 | 2,373,020 | 1.5192 | 0.475 | 0.472 | 0.481 | 0.456 | 0.481 | 5,101,224 | 0.4652 | 3.33% |
| 1997-12-01 | 0 | 1.500 | 1.470 | 1.500 | 1.460 | 1.500 | 809,866 | 1,197,990 | 1.4792 | 0.459 | 0.450 | 0.459 | 0.447 | 0.459 | 2,644,884 | 0.4529 | 2.74% |
| 1997-11-28 | 0 | 1.460 | 1.460 | - | 1.450 | 1.460 | 206,000 | 299,700 | 1.4549 | 0.447 | 0.447 | - | 0.444 | 0.447 | 672,761 | 0.4455 | 0.00% |
| 1997-11-27 | 0 | 1.460 | 1.460 | 1.470 | 1.450 | 1.460 | 92,000 | 134,160 | 1.4583 | 0.447 | 0.447 | 0.450 | 0.444 | 0.447 | 300,456 | 0.4465 | 0.69% |
| 1997-11-26 | 0 | 1.450 | 1.450 | 1.480 | 1.450 | 1.480 | 240,000 | 353,820 | 1.4743 | 0.444 | 0.444 | 0.453 | 0.444 | 0.453 | 783,799 | 0.4514 | 0.00% |
| 1997-11-25 | 0 | 1.450 | 1.440 | 1.450 | 1.450 | 1.460 | 190,000 | 275,800 | 1.4516 | 0.444 | 0.441 | 0.444 | 0.444 | 0.447 | 620,507 | 0.4445 | -2.03% |
| 1997-11-24 | 0 | 1.480 | 1.470 | 1.480 | 1.480 | 1.480 | 190,000 | 281,200 | 1.4800 | 0.453 | 0.450 | 0.453 | 0.453 | 0.453 | 620,507 | 0.4532 | 0.00% |
| 1997-11-21 | 0 | 1.480 | 1.480 | 1.500 | 1.480 | 1.480 | 100,000 | 148,000 | 1.4800 | 0.453 | 0.453 | 0.459 | 0.453 | 0.453 | 326,583 | 0.4532 | -1.33% |
| 1997-11-20 | 0 | 1.500 | - | 1.500 | 1.500 | 1.500 | 50,000 | 75,000 | 1.5000 | 0.459 | - | 0.459 | 0.459 | 0.459 | 163,291 | 0.4593 | 0.00% |
| 1997-11-19 | 0 | 1.500 | 1.460 | 1.500 | 1.500 | 1.500 | 36,990 | 55,287 | 1.4946 | 0.459 | 0.447 | 0.459 | 0.459 | 0.459 | 120,803 | 0.4577 | -0.66% |
| 1997-11-18 | 0 | 1.510 | 1.470 | 1.510 | 1.500 | 1.510 | 260,000 | 391,940 | 1.5075 | 0.462 | 0.450 | 0.462 | 0.459 | 0.462 | 849,115 | 0.4616 | 0.00% |
| 1997-11-17 | 0 | 1.510 | 1.500 | 1.510 | 1.510 | 1.510 | 560,000 | 845,600 | 1.5100 | 0.462 | 0.459 | 0.462 | 0.462 | 0.462 | 1,828,864 | 0.4624 | 2.03% |
| 1997-11-14 | 0 | 1.480 | 1.470 | 1.480 | 1.470 | 1.480 | 150,000 | 221,200 | 1.4747 | 0.453 | 0.450 | 0.453 | 0.450 | 0.453 | 489,874 | 0.4515 | 2.78% |
| 1997-11-13 | 0 | 1.440 | 1.430 | - | 1.420 | 1.440 | 40,000 | 57,200 | 1.4300 | 0.441 | 0.438 | - | 0.435 | 0.441 | 130,633 | 0.4379 | 1.41% |
| 1997-11-12 | 0 | 1.420 | 1.410 | 1.450 | 1.420 | 1.450 | 120,000 | 171,600 | 1.4300 | 0.435 | 0.432 | 0.444 | 0.435 | 0.444 | 391,899 | 0.4379 | -4.05% |
| 1997-11-11 | 0 | 1.480 | 1.470 | 1.500 | 1.480 | 1.480 | 112,000 | 165,760 | 1.4800 | 0.453 | 0.450 | 0.459 | 0.453 | 0.453 | 365,773 | 0.4532 | 0.00% |
| 1997-11-10 | 0 | 1.480 | 1.480 | 1.500 | 1.470 | 1.500 | 96,000 | 142,220 | 1.4815 | 0.453 | 0.453 | 0.459 | 0.450 | 0.459 | 313,520 | 0.4536 | -1.33% |
| 1997-11-07 | 0 | 1.500 | 1.500 | 1.540 | 1.490 | 1.530 | 196,000 | 296,240 | 1.5114 | 0.459 | 0.459 | 0.472 | 0.456 | 0.468 | 640,102 | 0.4628 | -3.85% |
| 1997-11-06 | 0 | 1.560 | 1.550 | 1.560 | 1.550 | 1.590 | 238,000 | 372,080 | 1.5634 | 0.478 | 0.475 | 0.478 | 0.475 | 0.487 | 777,267 | 0.4787 | -1.89% |
| 1997-11-05 | 0 | 1.590 | 1.560 | 1.590 | 1.540 | 1.590 | 162,000 | 253,080 | 1.5622 | 0.487 | 0.478 | 0.487 | 0.472 | 0.487 | 529,064 | 0.4784 | 1.27% |
| 1997-11-04 | 0 | 1.570 | 1.570 | 1.610 | 1.540 | 1.610 | 3,394,000 | 5,299,800 | 1.5615 | 0.481 | 0.481 | 0.493 | 0.472 | 0.493 | 11,084,223 | 0.4781 | 1.29% |
| 1997-11-03 | 0 | 1.550 | 1.540 | 1.620 | 1.550 | 1.600 | 1,914,000 | 3,005,840 | 1.5704 | 0.475 | 0.472 | 0.496 | 0.475 | 0.490 | 6,250,796 | 0.4809 | 2.65% |
| 1997-10-31 | 0 | 1.510 | 1.500 | 1.510 | 1.480 | 1.520 | 1,758,000 | 2,644,160 | 1.5041 | 0.462 | 0.459 | 0.462 | 0.453 | 0.465 | 5,741,327 | 0.4605 | -0.66% |
| 1997-10-30 | 0 | 1.520 | 1.490 | 1.520 | 1.480 | 1.520 | 1,486,000 | 2,235,220 | 1.5042 | 0.465 | 0.456 | 0.465 | 0.453 | 0.465 | 4,853,021 | 0.4606 | 1.33% |
| 1997-10-29 | 0 | 1.500 | 1.500 | 1.540 | 1.500 | 1.550 | 2,484,000 | 3,739,860 | 1.5056 | 0.459 | 0.459 | 0.472 | 0.459 | 0.475 | 8,112,319 | 0.4610 | 3.45% |
| 1997-10-28 | 0 | 1.450 | 1.430 | 1.550 | 1.400 | 1.540 | 1,734,300 | 2,495,865 | 1.4391 | 0.444 | 0.438 | 0.475 | 0.429 | 0.472 | 5,663,927 | 0.4407 | -8.23% |
| 1997-10-27 | 0 | 1.580 | 1.540 | 1.580 | 1.500 | 1.580 | 2,263,000 | 3,489,810 | 1.5421 | 0.484 | 0.472 | 0.484 | 0.459 | 0.484 | 7,390,570 | 0.4722 | 1.94% |
| 1997-10-24 | 0 | 1.550 | 1.530 | 1.550 | 1.500 | 1.570 | 6,937,000 | 10,803,028 | 1.5573 | 0.475 | 0.468 | 0.475 | 0.459 | 0.481 | 22,655,054 | 0.4768 | -0.64% |
| 1997-10-23 | 0 | 1.560 | - | 1.600 | 1.560 | 1.700 | 2,470,000 | 3,960,320 | 1.6034 | 0.478 | - | 0.490 | 0.478 | 0.521 | 8,066,597 | 0.4910 | -10.34% |
| 1997-10-22 | 0 | 1.740 | 1.740 | 1.770 | 1.730 | 1.760 | 686,000 | 1,200,840 | 1.7505 | 0.533 | 0.533 | 0.542 | 0.530 | 0.539 | 2,240,359 | 0.5360 | -3.33% |
| 1997-10-21 | 0 | 1.800 | - | 1.800 | 1.780 | 1.800 | 368,000 | 659,580 | 1.7923 | 0.551 | - | 0.551 | 0.545 | 0.551 | 1,201,825 | 0.5488 | 0.00% |
| 1997-10-20 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.850 | 625,000 | 1,130,560 | 1.8089 | 0.551 | 0.551 | 0.554 | 0.551 | 0.566 | 2,041,143 | 0.5539 | -1.64% |
| 1997-10-17 | 0 | 1.830 | 1.800 | 1.820 | 1.800 | 1.860 | 2,072,000 | 3,799,200 | 1.8336 | 0.560 | 0.551 | 0.557 | 0.551 | 0.570 | 6,766,797 | 0.5614 | -3.17% |
| 1997-10-16 | 0 | 1.890 | 1.850 | 1.900 | 1.850 | 1.960 | 294,000 | 559,220 | 1.9021 | 0.579 | 0.566 | 0.582 | 0.566 | 0.600 | 960,154 | 0.5824 | -2.58% |
| 1997-10-15 | 0 | 1.940 | - | 1.940 | 1.950 | 1.950 | 20,400 | 39,760 | 1.9490 | 0.594 | - | 0.594 | 0.597 | 0.597 | 66,623 | 0.5968 | -2.02% |
| 1997-10-14 | 0 | 1.980 | 1.980 | 2.000 | 1.980 | 1.980 | 44,000 | 87,120 | 1.9800 | 0.606 | 0.606 | 0.612 | 0.606 | 0.606 | 143,696 | 0.6063 | -1.00% |
| 1997-10-13 | 0 | 2.000 | - | 2.000 | 1.980 | 2.000 | 496,000 | 988,180 | 1.9923 | 0.612 | - | 0.612 | 0.606 | 0.612 | 1,619,851 | 0.6100 | 0.00% |
| 1997-10-09 | 0 | 2.000 | 1.990 | 2.000 | 1.970 | 2.050 | 4,884,000 | 9,543,430 | 1.9540 | 0.612 | 0.609 | 0.612 | 0.603 | 0.628 | 15,950,308 | 0.5983 | -2.44% |
| 1997-10-08 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 5,050,000 | 10,100,350 | 2.0001 | 0.628 | 0.612 | 0.628 | 0.612 | 0.628 | 16,492,435 | 0.6124 | 2.50% |
| 1997-10-07 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.050 | 183,000 | 367,580 | 2.0086 | 0.612 | 0.612 | 0.628 | 0.612 | 0.628 | 597,647 | 0.6150 | 0.00% |
| 1997-10-06 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 324,000 | 654,850 | 2.0211 | 0.612 | 0.612 | 0.620 | 0.612 | 0.628 | 1,058,129 | 0.6189 | -1.23% |
| 1997-10-03 | 0 | 2.025 | - | 2.050 | 2.025 | 2.050 | 1,070,000 | 2,191,850 | 2.0485 | 0.620 | - | 0.628 | 0.620 | 0.628 | 3,494,437 | 0.6272 | -1.22% |
| 1997-09-30 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 304,000 | 615,700 | 2.0253 | 0.628 | 0.620 | 0.628 | 0.620 | 0.628 | 992,812 | 0.6202 | 0.00% |
| 1997-09-29 | 0 | 2.050 | 2.000 | 2.050 | 2.050 | 2.050 | 30,000 | 61,500 | 2.0500 | 0.628 | 0.612 | 0.628 | 0.628 | 0.628 | 97,975 | 0.6277 | 0.00% |
| 1997-09-26 | 0 | 2.050 | 2.000 | 2.050 | 2.025 | 2.050 | 330,000 | 671,750 | 2.0356 | 0.628 | 0.612 | 0.628 | 0.620 | 0.628 | 1,077,723 | 0.6233 | 0.00% |
| 1997-09-25 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 126,000 | 255,650 | 2.0290 | 0.628 | 0.620 | 0.628 | 0.612 | 0.628 | 411,494 | 0.6213 | 1.23% |
| 1997-09-24 | 0 | 2.025 | 2.000 | 2.050 | 2.025 | 2.050 | 620,000 | 1,264,750 | 2.0399 | 0.620 | 0.612 | 0.628 | 0.620 | 0.628 | 2,024,814 | 0.6246 | -1.22% |
| 1997-09-23 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 472,000 | 982,700 | 2.0820 | 0.628 | 0.628 | 0.635 | 0.628 | 0.643 | 1,541,471 | 0.6375 | 0.00% |
| 1997-09-22 | 0 | 2.050 | 2.050 | 2.100 | 2.050 | 2.150 | 806,000 | 1,714,250 | 2.1269 | 0.628 | 0.628 | 0.643 | 0.628 | 0.658 | 2,632,258 | 0.6512 | -4.65% |
| 1997-09-19 | 0 | 2.150 | 2.100 | 2.150 | 2.125 | 2.175 | 2,506,000 | 5,364,250 | 2.1406 | 0.658 | 0.643 | 0.658 | 0.651 | 0.666 | 8,184,167 | 0.6554 | 1.18% |
| 1997-09-18 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.175 | 2,916,000 | 6,226,850 | 2.1354 | 0.651 | 0.651 | 0.658 | 0.643 | 0.666 | 9,523,157 | 0.6539 | 0.00% |
| 1997-09-16 | 0 | 2.125 | 2.125 | 2.150 | 2.050 | 2.125 | 6,490,000 | 13,502,500 | 2.0805 | 0.651 | 0.651 | 0.658 | 0.628 | 0.651 | 21,195,228 | 0.6371 | 4.94% |
| 1997-09-15 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 250,000 | 505,750 | 2.0230 | 0.620 | 0.612 | 0.628 | 0.612 | 0.620 | 816,457 | 0.6194 | 0.00% |
| 1997-09-12 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.100 | 1,371,000 | 2,793,570 | 2.0376 | 0.620 | 0.620 | 0.628 | 0.612 | 0.643 | 4,477,451 | 0.6239 | 0.00% |
| 1997-09-11 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.150 | 392,000 | 831,500 | 2.1212 | 0.620 | 0.613 | 0.620 | 0.613 | 0.627 | 1,343,425 | 0.6189 | -1.16% |
| 1997-09-10 | 0 | 2.150 | 2.100 | 2.150 | 2.125 | 2.200 | 1,409,000 | 3,040,230 | 2.1577 | 0.627 | 0.613 | 0.627 | 0.620 | 0.642 | 4,828,790 | 0.6296 | 2.38% |
| 1997-09-09 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 484,000 | 1,012,400 | 2.0917 | 0.613 | 0.605 | 0.613 | 0.605 | 0.613 | 1,658,718 | 0.6104 | 2.44% |
| 1997-09-08 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 261,000 | 540,230 | 2.0698 | 0.598 | 0.598 | 0.605 | 0.598 | 0.605 | 894,474 | 0.6040 | -1.20% |
| 1997-09-05 | 0 | 2.075 | 2.075 | 2.100 | 2.025 | 2.075 | 590,000 | 1,211,650 | 2.0536 | 0.605 | 0.605 | 0.613 | 0.591 | 0.605 | 2,021,991 | 0.5992 | 0.00% |
| 1997-09-04 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.075 | 1,052,000 | 2,153,400 | 2.0470 | 0.605 | 0.598 | 0.605 | 0.591 | 0.605 | 3,605,314 | 0.5973 | 2.47% |
| 1997-09-03 | 0 | 2.025 | 2.025 | 2.050 | 1.960 | 2.050 | 2,149,200 | 4,220,420 | 1.9637 | 0.591 | 0.591 | 0.598 | 0.572 | 0.598 | 7,365,532 | 0.5730 | 3.32% |
| 1997-09-02 | 0 | 1.960 | 1.940 | 1.960 | 1.890 | 2.050 | 1,912,000 | 3,737,160 | 1.9546 | 0.572 | 0.566 | 0.572 | 0.551 | 0.598 | 6,552,623 | 0.5703 | -2.00% |
| 1997-09-01 | 0 | 2.000 | - | 2.000 | 2.000 | 2.050 | 1,658,000 | 3,359,050 | 2.0260 | 0.584 | - | 0.584 | 0.584 | 0.598 | 5,682,139 | 0.5912 | -2.44% |
| 1997-08-29 | 0 | 2.050 | 2.025 | 2.050 | 2.050 | 2.075 | 2,918,000 | 6,000,150 | 2.0563 | 0.598 | 0.591 | 0.598 | 0.598 | 0.605 | 10,000,290 | 0.6000 | -2.38% |
| 1997-08-28 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.175 | 832,000 | 1,778,100 | 2.1371 | 0.613 | 0.613 | 0.620 | 0.613 | 0.635 | 2,851,351 | 0.6236 | -1.18% |
| 1997-08-27 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.125 | 602,200 | 1,269,346 | 2.1078 | 0.620 | 0.613 | 0.620 | 0.605 | 0.620 | 2,063,802 | 0.6151 | 0.00% |
| 1997-08-26 | 0 | 2.125 | 2.125 | 2.150 | 2.075 | 2.125 | 996,400 | 2,104,780 | 2.1124 | 0.620 | 0.620 | 0.627 | 0.605 | 0.620 | 3,414,767 | 0.6164 | 0.00% |
| 1997-08-25 | 0 | 2.125 | 2.100 | 2.150 | 2.100 | 2.150 | 510,000 | 1,082,450 | 2.1225 | 0.620 | 0.613 | 0.627 | 0.613 | 0.627 | 1,747,823 | 0.6193 | 2.41% |
| 1997-08-22 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 783,600 | 1,631,020 | 2.0814 | 0.605 | 0.605 | 0.613 | 0.605 | 0.613 | 2,685,479 | 0.6073 | 1.22% |
| 1997-08-21 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.200 | 781,000 | 1,634,450 | 2.0928 | 0.598 | 0.591 | 0.605 | 0.598 | 0.642 | 2,676,568 | 0.6107 | -2.38% |
| 1997-08-20 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 146,600 | 309,438 | 2.1108 | 0.613 | 0.613 | 0.620 | 0.613 | 0.620 | 502,413 | 0.6159 | 2.44% |
| 1997-08-19 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 452,000 | 932,450 | 2.0629 | 0.598 | 0.598 | 0.605 | 0.598 | 0.613 | 1,549,051 | 0.6019 | -3.53% |
| 1997-08-15 | 0 | 2.125 | 2.125 | 2.175 | 2.100 | 2.125 | 166,000 | 352,000 | 2.1205 | 0.620 | 0.620 | 0.635 | 0.613 | 0.620 | 568,899 | 0.6187 | -2.30% |
| 1997-08-14 | 0 | 2.175 | 2.150 | 2.175 | 2.075 | 2.175 | 326,000 | 696,250 | 2.1357 | 0.635 | 0.627 | 0.635 | 0.605 | 0.635 | 1,117,236 | 0.6232 | 1.16% |
| 1997-08-13 | 0 | 2.150 | 2.125 | 2.175 | 2.150 | 2.175 | 292,000 | 628,400 | 2.1521 | 0.627 | 0.620 | 0.635 | 0.627 | 0.635 | 1,000,714 | 0.6280 | -1.15% |
| 1997-08-12 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 748,000 | 1,626,850 | 2.1749 | 0.635 | 0.627 | 0.635 | 0.627 | 0.642 | 2,563,474 | 0.6346 | 0.00% |
| 1997-08-11 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 1,016,000 | 2,197,800 | 2.1632 | 0.635 | 0.635 | 0.642 | 0.627 | 0.635 | 3,481,938 | 0.6312 | 0.00% |
| 1997-08-08 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.200 | 746,000 | 1,624,000 | 2.1769 | 0.635 | 0.635 | 0.642 | 0.627 | 0.642 | 2,556,620 | 0.6352 | -1.14% |
| 1997-08-07 | 0 | 2.200 | 2.175 | 2.200 | 2.200 | 2.225 | 823,000 | 1,810,200 | 2.1995 | 0.642 | 0.635 | 0.642 | 0.642 | 0.649 | 2,820,507 | 0.6418 | 1.15% |
| 1997-08-06 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.275 | 1,287,400 | 2,845,720 | 2.2104 | 0.635 | 0.635 | 0.642 | 0.635 | 0.664 | 4,412,054 | 0.6450 | -1.14% |
| 1997-08-05 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.250 | 1,466,000 | 3,227,800 | 2.2018 | 0.642 | 0.635 | 0.642 | 0.635 | 0.657 | 5,024,135 | 0.6425 | 0.00% |
| 1997-08-04 | 0 | 2.200 | 2.200 | 2.225 | 2.125 | 2.225 | 2,716,000 | 5,908,250 | 2.1753 | 0.642 | 0.642 | 0.649 | 0.620 | 0.649 | 9,308,015 | 0.6347 | 3.53% |
| 1997-08-01 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 1,708,000 | 3,646,900 | 2.1352 | 0.620 | 0.620 | 0.627 | 0.620 | 0.627 | 5,853,494 | 0.6230 | 0.00% |
| 1997-07-31 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.175 | 2,238,000 | 4,798,700 | 2.1442 | 0.620 | 0.620 | 0.627 | 0.613 | 0.635 | 7,669,859 | 0.6257 | 0.00% |
| 1997-07-30 | 0 | 2.125 | 2.100 | 2.125 | 2.125 | 2.225 | 4,012,000 | 8,747,850 | 2.1804 | 0.620 | 0.613 | 0.620 | 0.620 | 0.649 | 13,749,542 | 0.6362 | 0.00% |
| 1997-07-29 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.275 | 2,160,000 | 4,719,200 | 2.1848 | 0.620 | 0.613 | 0.620 | 0.613 | 0.664 | 7,402,545 | 0.6375 | -4.49% |
| 1997-07-28 | 0 | 2.225 | 2.225 | 2.250 | 2.175 | 2.275 | 2,406,200 | 5,416,120 | 2.2509 | 0.649 | 0.649 | 0.657 | 0.635 | 0.664 | 8,246,298 | 0.6568 | 1.14% |
| 1997-07-25 | 0 | 2.200 | 2.175 | 2.200 | 2.150 | 2.225 | 2,332,000 | 5,039,000 | 2.1608 | 0.642 | 0.635 | 0.642 | 0.627 | 0.649 | 7,992,007 | 0.6305 | 4.76% |
| 1997-07-24 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.100 | 993,000 | 2,085,062 | 2.0998 | 0.613 | 0.613 | 0.620 | 0.605 | 0.613 | 3,403,114 | 0.6127 | 1.20% |
| 1997-07-23 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.100 | 1,884,400 | 3,895,284 | 2.0671 | 0.605 | 0.598 | 0.613 | 0.598 | 0.613 | 6,458,035 | 0.6032 | -1.19% |
| 1997-07-22 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.100 | 317,000 | 665,530 | 2.0995 | 0.613 | 0.613 | 0.620 | 0.605 | 0.613 | 1,086,392 | 0.6126 | -1.18% |
| 1997-07-21 | 0 | 2.125 | 2.100 | 2.125 | 2.075 | 2.175 | 1,127,600 | 2,406,150 | 2.1339 | 0.620 | 0.613 | 0.620 | 0.605 | 0.635 | 3,864,403 | 0.6226 | -1.16% |
| 1997-07-18 | 0 | 2.150 | 2.050 | 2.175 | 2.025 | 2.175 | 1,446,000 | 3,073,950 | 2.1258 | 0.627 | 0.598 | 0.635 | 0.591 | 0.635 | 4,955,593 | 0.6203 | 4.88% |
| 1997-07-17 | 0 | 2.050 | 2.000 | 2.075 | 2.000 | 2.050 | 1,030,000 | 2,077,000 | 2.0165 | 0.598 | 0.584 | 0.605 | 0.584 | 0.598 | 3,529,917 | 0.5884 | 2.50% |
| 1997-07-16 | 0 | 2.000 | 2.000 | 2.100 | 2.000 | 2.050 | 1,892,000 | 3,837,800 | 2.0284 | 0.584 | 0.584 | 0.613 | 0.584 | 0.598 | 6,484,081 | 0.5919 | -2.44% |
| 1997-07-15 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 874,000 | 1,805,300 | 2.0656 | 0.598 | 0.591 | 0.598 | 0.591 | 0.613 | 2,995,289 | 0.6027 | 1.23% |
| 1997-07-14 | 0 | 2.025 | 2.000 | 2.075 | 2.025 | 2.150 | 444,790 | 926,941 | 2.0840 | 0.591 | 0.584 | 0.605 | 0.591 | 0.627 | 1,524,342 | 0.6081 | -2.41% |
| 1997-07-11 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.150 | 170,000 | 357,400 | 2.1024 | 0.605 | 0.605 | 0.613 | 0.605 | 0.627 | 582,608 | 0.6134 | -1.19% |
| 1997-07-10 | 0 | 2.100 | 2.100 | 2.125 | 2.025 | 2.150 | 1,420,000 | 2,976,000 | 2.0958 | 0.613 | 0.613 | 0.620 | 0.591 | 0.627 | 4,866,488 | 0.6115 | 3.70% |
| 1997-07-09 | 0 | 2.025 | 2.025 | 2.075 | 2.025 | 2.050 | 900,000 | 1,842,650 | 2.0474 | 0.591 | 0.591 | 0.605 | 0.591 | 0.598 | 3,084,394 | 0.5974 | -1.22% |
| 1997-07-08 | 0 | 2.050 | 2.025 | 2.075 | 2.000 | 2.100 | 788,000 | 1,626,900 | 2.0646 | 0.598 | 0.591 | 0.605 | 0.584 | 0.613 | 2,700,558 | 0.6024 | -2.38% |
| 1997-07-07 | 0 | 2.100 | 2.100 | 2.125 | 1.990 | 2.100 | 839,000 | 1,694,940 | 2.0202 | 0.613 | 0.613 | 0.620 | 0.581 | 0.613 | 2,875,340 | 0.5895 | 5.53% |
| 1997-07-04 | 0 | 1.990 | 1.980 | 2.000 | 1.980 | 2.000 | 672,000 | 1,337,200 | 1.9899 | 0.581 | 0.578 | 0.584 | 0.578 | 0.584 | 2,303,014 | 0.5806 | -0.50% |
| 1997-07-03 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.025 | 302,000 | 604,350 | 2.0012 | 0.584 | 0.581 | 0.584 | 0.581 | 0.591 | 1,034,985 | 0.5839 | 0.50% |
| 1997-06-27 | 0 | 1.990 | 1.990 | 2.025 | 1.970 | 2.000 | 248,000 | 492,260 | 1.9849 | 0.581 | 0.581 | 0.591 | 0.575 | 0.584 | 849,922 | 0.5792 | 1.53% |
| 1997-06-26 | 0 | 1.960 | 1.950 | 1.970 | 1.960 | 1.970 | 110,000 | 215,900 | 1.9627 | 0.572 | 0.569 | 0.575 | 0.572 | 0.575 | 376,981 | 0.5727 | -0.51% |
| 1997-06-25 | 0 | 1.970 | 1.970 | 2.000 | 1.960 | 1.970 | 350,000 | 687,980 | 1.9657 | 0.575 | 0.575 | 0.584 | 0.572 | 0.575 | 1,199,486 | 0.5736 | 1.03% |
| 1997-06-24 | 0 | 1.950 | 1.940 | 1.960 | 1.940 | 1.950 | 102,000 | 198,700 | 1.9480 | 0.569 | 0.566 | 0.572 | 0.566 | 0.569 | 349,565 | 0.5684 | 0.00% |
| 1997-06-23 | 0 | 1.950 | 1.940 | 1.950 | 1.940 | 1.980 | 1,072,000 | 2,099,280 | 1.9583 | 0.569 | 0.566 | 0.569 | 0.566 | 0.578 | 3,673,856 | 0.5714 | 0.52% |
| 1997-06-20 | 0 | 1.940 | 1.940 | 1.950 | 1.920 | 1.950 | 560,000 | 1,084,500 | 1.9366 | 0.566 | 0.566 | 0.569 | 0.560 | 0.569 | 1,919,178 | 0.5651 | 0.52% |
| 1997-06-19 | 0 | 1.930 | 1.930 | 1.950 | 1.900 | 1.930 | 404,000 | 776,720 | 1.9226 | 0.563 | 0.563 | 0.569 | 0.554 | 0.563 | 1,384,550 | 0.5610 | -1.03% |
| 1997-06-18 | 0 | 1.950 | 1.930 | 1.950 | 1.940 | 1.950 | 512,000 | 997,140 | 1.9475 | 0.569 | 0.563 | 0.569 | 0.566 | 0.569 | 1,754,677 | 0.5683 | 0.52% |
| 1997-06-17 | 0 | 1.940 | 1.930 | 1.940 | 1.940 | 1.960 | 634,000 | 1,237,940 | 1.9526 | 0.566 | 0.563 | 0.566 | 0.566 | 0.572 | 2,172,784 | 0.5697 | -0.51% |
| 1997-06-16 | 0 | 1.950 | 1.940 | 1.950 | 1.950 | 2.000 | 326,000 | 643,740 | 1.9747 | 0.569 | 0.566 | 0.569 | 0.569 | 0.584 | 1,117,236 | 0.5762 | -1.52% |
| 1997-06-13 | 0 | 1.980 | - | 1.980 | 2.000 | 2.000 | 102,000 | 204,000 | 2.0000 | 0.578 | - | 0.578 | 0.584 | 0.584 | 349,565 | 0.5836 | 1.54% |
| 1997-06-12 | 0 | 1.950 | 1.950 | 2.000 | 1.950 | 2.000 | 1,020,000 | 2,034,000 | 1.9941 | 0.569 | 0.569 | 0.584 | 0.569 | 0.584 | 3,495,646 | 0.5819 | -2.50% |
| 1997-06-11 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.000 | 1,252,000 | 2,503,035 | 1.9992 | 0.584 | 0.581 | 0.584 | 0.581 | 0.584 | 4,290,734 | 0.5834 | 0.00% |
| 1997-06-10 | 0 | 2.000 | 1.980 | 2.000 | 1.990 | 2.050 | 916,200 | 1,849,942 | 2.0191 | 0.584 | 0.578 | 0.584 | 0.581 | 0.598 | 3,139,913 | 0.5892 | -2.44% |
| 1997-06-06 | 0 | 2.050 | 2.000 | 2.050 | 2.000 | 2.050 | 240,000 | 489,000 | 2.0375 | 0.598 | 0.584 | 0.598 | 0.584 | 0.598 | 822,505 | 0.5945 | 0.00% |
| 1997-06-05 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.050 | 196,000 | 401,800 | 2.0500 | 0.598 | 0.591 | 0.605 | 0.598 | 0.598 | 671,712 | 0.5982 | 0.00% |
| 1997-06-04 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 228,000 | 472,200 | 2.0711 | 0.598 | 0.598 | 0.605 | 0.598 | 0.613 | 781,380 | 0.6043 | -1.20% |
| 1997-06-03 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.075 | 48,000 | 99,600 | 2.0750 | 0.605 | 0.605 | 0.613 | 0.605 | 0.605 | 164,501 | 0.6055 | 0.00% |
| 1997-06-02 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.150 | 912,000 | 1,907,150 | 2.0912 | 0.605 | 0.605 | 0.613 | 0.598 | 0.627 | 3,125,519 | 0.6102 | -3.49% |
| 1997-05-30 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 230,000 | 492,900 | 2.1430 | 0.627 | 0.620 | 0.627 | 0.613 | 0.627 | 788,234 | 0.6253 | 2.38% |
| 1997-05-29 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 240,000 | 504,000 | 2.1000 | 0.613 | 0.613 | 0.627 | 0.613 | 0.613 | 822,505 | 0.6128 | -1.18% |
| 1997-05-28 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.150 | 314,000 | 669,650 | 2.1326 | 0.620 | 0.620 | 0.627 | 0.620 | 0.627 | 1,076,111 | 0.6223 | -1.16% |
| 1997-05-27 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.175 | 370,000 | 797,000 | 2.1541 | 0.627 | 0.620 | 0.627 | 0.620 | 0.635 | 1,268,029 | 0.6285 | -1.15% |
| 1997-05-26 | 0 | 2.175 | 2.175 | 2.200 | 2.100 | 2.200 | 1,024,000 | 2,200,300 | 2.1487 | 0.635 | 0.635 | 0.642 | 0.613 | 0.642 | 3,509,355 | 0.6270 | 4.82% |
| 1997-05-23 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.200 | 1,238,000 | 2,616,500 | 2.1135 | 0.605 | 0.605 | 0.620 | 0.605 | 0.642 | 4,242,755 | 0.6167 | -3.49% |
| 1997-05-22 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.400 | 1,318,200 | 2,956,020 | 2.2425 | 0.627 | 0.620 | 0.627 | 0.627 | 0.700 | 4,517,609 | 0.6543 | 0.00% |
| 1997-05-21 | 0 | 2.150 | 2.150 | 2.175 | 2.050 | 2.175 | 1,696,000 | 3,620,100 | 2.1345 | 0.627 | 0.627 | 0.635 | 0.598 | 0.635 | 5,812,369 | 0.6228 | 6.17% |
| 1997-05-20 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 364,000 | 745,850 | 2.0490 | 0.591 | 0.591 | 0.598 | 0.591 | 0.598 | 1,247,466 | 0.5979 | -1.22% |
| 1997-05-19 | 0 | 2.050 | 2.025 | 2.100 | 2.000 | 2.050 | 316,000 | 640,200 | 2.0259 | 0.598 | 0.591 | 0.613 | 0.584 | 0.598 | 1,082,965 | 0.5912 | 1.23% |
| 1997-05-16 | 0 | 2.025 | 2.000 | 2.025 | 2.025 | 2.050 | 306,000 | 620,800 | 2.0288 | 0.591 | 0.584 | 0.591 | 0.591 | 0.598 | 1,048,694 | 0.5920 | 0.00% |
| 1997-05-15 | 0 | 2.025 | 2.000 | 2.050 | 2.000 | 2.025 | 734,000 | 1,475,350 | 2.0100 | 0.591 | 0.584 | 0.598 | 0.584 | 0.591 | 2,515,495 | 0.5865 | 1.25% |
| 1997-05-14 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 44,000 | 88,950 | 2.0216 | 0.584 | 0.584 | 0.591 | 0.584 | 0.591 | 150,793 | 0.5899 | 0.00% |
| 1997-05-13 | 0 | 2.000 | 2.000 | 2.025 | 1.980 | 2.025 | 727,800 | 1,455,776 | 2.0002 | 0.584 | 0.584 | 0.591 | 0.578 | 0.591 | 2,494,246 | 0.5837 | 1.01% |
| 1997-05-12 | 0 | 1.980 | 1.980 | 1.990 | 1.980 | 2.000 | 566,000 | 1,122,780 | 1.9837 | 0.578 | 0.578 | 0.581 | 0.578 | 0.584 | 1,939,741 | 0.5788 | -1.00% |
| 1997-05-09 | 0 | 2.000 | 1.980 | 2.025 | 2.000 | 2.050 | 332,000 | 671,400 | 2.0223 | 0.584 | 0.578 | 0.591 | 0.584 | 0.598 | 1,137,799 | 0.5901 | -2.44% |
| 1997-05-08 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 540,000 | 1,093,400 | 2.0248 | 0.598 | 0.591 | 0.598 | 0.584 | 0.598 | 1,850,636 | 0.5908 | 2.50% |
| 1997-05-07 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 342,000 | 685,600 | 2.0047 | 0.584 | 0.584 | 0.591 | 0.584 | 0.591 | 1,172,070 | 0.5849 | 0.00% |
| 1997-05-06 | 0 | 2.000 | 1.970 | 2.025 | 1.970 | 2.000 | 388,000 | 774,300 | 1.9956 | 0.584 | 0.575 | 0.591 | 0.575 | 0.584 | 1,329,716 | 0.5823 | 0.00% |
| 1997-05-05 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 680,000 | 1,360,750 | 2.0011 | 0.584 | 0.584 | 0.591 | 0.584 | 0.591 | 2,330,431 | 0.5839 | 0.00% |
| 1997-05-02 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.025 | 896,000 | 1,779,430 | 1.9860 | 0.584 | 0.581 | 0.584 | 0.578 | 0.591 | 3,070,685 | 0.5795 | 1.01% |
| 1997-05-01 | 0 | 1.980 | 1.970 | 1.990 | 1.900 | 1.980 | 1,020,000 | 1,990,900 | 1.9519 | 0.578 | 0.575 | 0.581 | 0.554 | 0.578 | 3,495,646 | 0.5695 | 4.21% |
| 1997-04-30 | 0 | 1.900 | 1.880 | 1.900 | 1.860 | 1.900 | 1,701,000 | 3,181,600 | 1.8704 | 0.554 | 0.549 | 0.554 | 0.543 | 0.554 | 5,829,504 | 0.5458 | 2.15% |
| 1997-04-29 | 0 | 1.860 | 1.850 | - | 1.820 | 1.890 | 1,670,000 | 3,093,620 | 1.8525 | 0.543 | 0.540 | - | 0.531 | 0.551 | 5,723,264 | 0.5405 | -2.11% |
| 1997-04-28 | 0 | 1.900 | 1.860 | 1.900 | 1.900 | 1.980 | 1,290,000 | 2,490,980 | 1.9310 | 0.554 | 0.543 | 0.554 | 0.554 | 0.578 | 4,420,964 | 0.5634 | -4.04% |
| 1997-04-25 | 0 | 1.980 | 1.970 | 1.980 | 1.960 | 1.990 | 1,478,000 | 2,916,640 | 1.9734 | 0.578 | 0.575 | 0.578 | 0.572 | 0.581 | 5,065,260 | 0.5758 | 0.51% |
| 1997-04-24 | 0 | 1.970 | 1.970 | 1.980 | 1.960 | 1.990 | 738,000 | 1,460,500 | 1.9790 | 0.575 | 0.575 | 0.578 | 0.572 | 0.581 | 2,529,203 | 0.5775 | -1.50% |
| 1997-04-23 | 0 | 2.000 | 1.990 | 2.000 | 2.000 | 2.025 | 291,400 | 584,730 | 2.0066 | 0.584 | 0.581 | 0.584 | 0.584 | 0.591 | 998,658 | 0.5855 | -1.23% |
| 1997-04-22 | 0 | 2.025 | 2.025 | 2.075 | 2.025 | 2.075 | 306,000 | 619,950 | 2.0260 | 0.591 | 0.591 | 0.605 | 0.591 | 0.605 | 1,048,694 | 0.5912 | -1.22% |
| 1997-04-21 | 0 | 2.050 | 2.025 | 2.050 | 2.050 | 2.050 | 100,000 | 205,000 | 2.0500 | 0.598 | 0.591 | 0.598 | 0.598 | 0.598 | 342,710 | 0.5982 | 1.23% |
| 1997-04-18 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.025 | 830,000 | 1,677,250 | 2.0208 | 0.591 | 0.591 | 0.598 | 0.584 | 0.591 | 2,844,497 | 0.5896 | 0.00% |
| 1997-04-17 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.075 | 770,000 | 1,556,450 | 2.0214 | 0.591 | 0.584 | 0.591 | 0.584 | 0.605 | 2,638,870 | 0.5898 | 0.00% |
| 1997-04-16 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.050 | 490,000 | 1,001,950 | 2.0448 | 0.591 | 0.591 | 0.598 | 0.591 | 0.598 | 1,679,281 | 0.5967 | 0.00% |
| 1997-04-15 | 0 | 2.025 | 2.025 | 2.050 | 2.025 | 2.075 | 350,000 | 716,250 | 2.0464 | 0.591 | 0.591 | 0.598 | 0.591 | 0.605 | 1,199,486 | 0.5971 | -2.41% |
| 1997-04-14 | 0 | 2.075 | 2.025 | 2.075 | - | - | 22,000 | 45,474 | 2.0670 | 0.605 | 0.591 | 0.605 | - | - | 75,396 | 0.6031 | 0.00% |
| 1997-04-11 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.100 | 270,000 | 558,250 | 2.0676 | 0.605 | 0.598 | 0.613 | 0.598 | 0.613 | 925,318 | 0.6033 | 1.22% |
| 1997-04-10 | 0 | 2.050 | 2.050 | 2.075 | - | - | 0 | 0 | - | 0.598 | 0.598 | 0.605 | - | - | 0 | - | 0.00% |
| 1997-04-09 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 120,000 | 247,750 | 2.0646 | 0.598 | 0.598 | 0.605 | 0.598 | 0.605 | 411,253 | 0.6024 | -1.20% |
| 1997-04-08 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.075 | 208,000 | 427,850 | 2.0570 | 0.605 | 0.605 | 0.613 | 0.598 | 0.605 | 712,838 | 0.6002 | 0.00% |
| 1997-04-07 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 516,000 | 1,072,450 | 2.0784 | 0.605 | 0.598 | 0.605 | 0.598 | 0.613 | 1,768,386 | 0.6065 | -1.19% |
| 1997-04-04 | 0 | 2.100 | 2.025 | 2.100 | 2.100 | 2.100 | 470,000 | 975,750 | 2.0761 | 0.613 | 0.591 | 0.613 | 0.613 | 0.613 | 1,610,739 | 0.6058 | 0.00% |
| 1997-04-03 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 110,000 | 231,000 | 2.1000 | 0.613 | 0.613 | 0.620 | 0.613 | 0.613 | 376,981 | 0.6128 | 0.00% |
| 1997-04-02 | 0 | 2.100 | 2.050 | 2.125 | 2.075 | 2.100 | 132,000 | 274,950 | 2.0830 | 0.613 | 0.598 | 0.620 | 0.605 | 0.613 | 452,378 | 0.6078 | 1.20% |
| 1997-04-01 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.100 | 628,000 | 1,304,050 | 2.0765 | 0.605 | 0.605 | 0.613 | 0.598 | 0.613 | 2,152,221 | 0.6059 | -2.35% |
| 1997-03-27 | 0 | 2.125 | 2.100 | 2.125 | 2.125 | 2.125 | 264,000 | 561,000 | 2.1250 | 0.620 | 0.613 | 0.620 | 0.620 | 0.620 | 904,756 | 0.6201 | 0.00% |
| 1997-03-26 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 550,000 | 1,176,600 | 2.1393 | 0.620 | 0.620 | 0.627 | 0.620 | 0.635 | 1,884,907 | 0.6242 | 0.00% |
| 1997-03-25 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 1,298,000 | 2,758,000 | 2.1248 | 0.620 | 0.620 | 0.627 | 0.613 | 0.627 | 4,448,381 | 0.6200 | 0.00% |
| 1997-03-24 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.125 | 172,000 | 361,700 | 2.1029 | 0.620 | 0.613 | 0.620 | 0.613 | 0.620 | 589,462 | 0.6136 | 2.41% |
| 1997-03-21 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.100 | 644,000 | 1,335,300 | 2.0734 | 0.605 | 0.605 | 0.613 | 0.598 | 0.613 | 2,207,055 | 0.6050 | -1.19% |
| 1997-03-20 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 4,406,600 | 9,260,650 | 2.1015 | 0.613 | 0.613 | 0.620 | 0.613 | 0.620 | 15,101,877 | 0.6132 | -1.18% |
| 1997-03-19 | 0 | 2.125 | 2.125 | 2.200 | 2.125 | 2.150 | 790,000 | 1,696,400 | 2.1473 | 0.620 | 0.620 | 0.642 | 0.620 | 0.627 | 2,707,412 | 0.6266 | -2.30% |
| 1997-03-18 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.200 | 5,730,000 | 12,074,200 | 2.1072 | 0.635 | 0.627 | 0.635 | 0.627 | 0.642 | 19,637,307 | 0.6149 | 0.00% |
| 1997-03-17 | 0 | 2.175 | 2.150 | 2.175 | 2.125 | 2.175 | 250,200 | 539,702 | 2.1571 | 0.635 | 0.627 | 0.635 | 0.620 | 0.635 | 857,461 | 0.6294 | 2.35% |
| 1997-03-14 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 1,558,000 | 3,294,700 | 2.1147 | 0.620 | 0.620 | 0.627 | 0.613 | 0.627 | 5,339,428 | 0.6171 | -1.16% |
| 1997-03-13 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.175 | 1,400,000 | 3,023,750 | 2.1598 | 0.627 | 0.627 | 0.635 | 0.627 | 0.635 | 4,797,946 | 0.6302 | 1.18% |
| 1997-03-12 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 844,200 | 1,810,250 | 2.1443 | 0.620 | 0.620 | 0.627 | 0.620 | 0.635 | 2,893,161 | 0.6257 | -1.16% |
| 1997-03-11 | 0 | 2.150 | 2.125 | 2.175 | 2.100 | 2.175 | 385,800 | 825,700 | 2.1402 | 0.627 | 0.620 | 0.635 | 0.613 | 0.635 | 1,322,177 | 0.6245 | 2.38% |
| 1997-03-10 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.100 | 566,000 | 1,188,100 | 2.0991 | 0.613 | 0.613 | 0.620 | 0.613 | 0.613 | 1,939,741 | 0.6125 | 1.20% |
| 1997-03-07 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.150 | 1,232,000 | 2,584,700 | 2.0980 | 0.605 | 0.605 | 0.613 | 0.605 | 0.627 | 4,222,192 | 0.6122 | -3.49% |
| 1997-03-06 | 0 | 2.150 | 2.125 | 2.150 | 2.100 | 2.150 | 228,000 | 483,900 | 2.1224 | 0.627 | 0.620 | 0.627 | 0.613 | 0.627 | 781,380 | 0.6193 | 3.61% |
| 1997-03-05 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.100 | 1,642,000 | 3,443,250 | 2.0970 | 0.605 | 0.605 | 0.620 | 0.605 | 0.613 | 5,627,305 | 0.6119 | 0.00% |
| 1997-03-04 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.125 | 1,314,000 | 2,737,500 | 2.0833 | 0.605 | 0.598 | 0.605 | 0.605 | 0.620 | 4,503,215 | 0.6079 | -1.19% |
| 1997-03-03 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 296,000 | 620,600 | 2.0966 | 0.613 | 0.605 | 0.613 | 0.605 | 0.613 | 1,014,423 | 0.6118 | 0.00% |
| 1997-02-28 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.125 | 1,754,000 | 3,683,550 | 2.1001 | 0.613 | 0.605 | 0.613 | 0.605 | 0.620 | 6,011,141 | 0.6128 | -1.18% |
| 1997-02-27 | 0 | 2.125 | 2.125 | 2.150 | 2.125 | 2.175 | 1,546,000 | 3,320,900 | 2.1481 | 0.620 | 0.620 | 0.627 | 0.620 | 0.635 | 5,298,303 | 0.6268 | -3.41% |
| 1997-02-26 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.200 | 59,800 | 130,885 | 2.1887 | 0.642 | 0.642 | 0.649 | 0.635 | 0.642 | 204,941 | 0.6386 | 1.15% |
| 1997-02-25 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 2,178,000 | 4,746,450 | 2.1793 | 0.635 | 0.635 | 0.642 | 0.635 | 0.642 | 7,464,233 | 0.6359 | -1.14% |
| 1997-02-24 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.225 | 1,000,000 | 2,206,250 | 2.2063 | 0.642 | 0.642 | 0.649 | 0.642 | 0.649 | 3,427,104 | 0.6438 | -1.12% |
| 1997-02-21 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.225 | 106,000 | 235,850 | 2.2250 | 0.649 | 0.649 | 0.657 | 0.649 | 0.649 | 363,273 | 0.6492 | 0.00% |
| 1997-02-20 | 0 | 2.225 | 2.200 | 2.225 | 2.200 | 2.225 | 1,566,000 | 3,472,950 | 2.2177 | 0.649 | 0.642 | 0.649 | 0.642 | 0.649 | 5,366,845 | 0.6471 | 0.00% |
| 1997-02-19 | 0 | 2.225 | 2.200 | 2.225 | 2.225 | 2.225 | 196,000 | 436,100 | 2.2250 | 0.649 | 0.642 | 0.649 | 0.649 | 0.649 | 671,712 | 0.6492 | 0.00% |
| 1997-02-18 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.275 | 940,000 | 2,104,330 | 2.2386 | 0.649 | 0.649 | 0.657 | 0.642 | 0.664 | 3,221,478 | 0.6532 | -3.26% |
| 1997-02-17 | 0 | 2.300 | 2.300 | 2.325 | 2.225 | 2.300 | 1,114,000 | 2,554,550 | 2.2931 | 0.671 | 0.671 | 0.678 | 0.649 | 0.671 | 3,817,794 | 0.6691 | 1.10% |
| 1997-02-14 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.275 | 2,078,000 | 4,727,450 | 2.2750 | 0.664 | 0.664 | 0.671 | 0.664 | 0.664 | 7,121,523 | 0.6638 | 0.00% |
| 1997-02-13 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.275 | 52,000 | 118,300 | 2.2750 | 0.664 | 0.657 | 0.664 | 0.664 | 0.664 | 178,209 | 0.6638 | 1.11% |
| 1997-02-12 | 0 | 2.250 | 2.250 | 2.300 | 2.250 | 2.300 | 692,000 | 1,579,300 | 2.2822 | 0.657 | 0.657 | 0.671 | 0.657 | 0.671 | 2,371,556 | 0.6659 | -2.17% |
| 1997-02-11 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 240,000 | 552,600 | 2.3025 | 0.671 | 0.671 | 0.678 | 0.671 | 0.678 | 822,505 | 0.6719 | 0.00% |
| 1997-02-10 | 0 | 2.300 | 2.300 | 2.350 | 2.300 | 2.325 | 196,000 | 453,600 | 2.3143 | 0.671 | 0.671 | 0.686 | 0.671 | 0.678 | 671,712 | 0.6753 | -1.08% |
| 1997-02-05 | 0 | 2.325 | 2.300 | 2.350 | 2.300 | 2.350 | 757,600 | 1,775,520 | 2.3436 | 0.678 | 0.671 | 0.686 | 0.671 | 0.686 | 2,596,374 | 0.6838 | 0.00% |
| 1997-02-04 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.400 | 876,800 | 2,068,810 | 2.3595 | 0.678 | 0.678 | 0.686 | 0.678 | 0.700 | 3,004,885 | 0.6885 | -2.11% |
| 1997-02-03 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.450 | 3,102,000 | 7,396,100 | 2.3843 | 0.693 | 0.693 | 0.700 | 0.686 | 0.715 | 10,630,877 | 0.6957 | 1.06% |
| 1997-01-31 | 0 | 2.350 | 2.250 | 2.350 | 2.225 | 2.350 | 2,079,000 | 4,742,725 | 2.2813 | 0.686 | 0.657 | 0.686 | 0.649 | 0.686 | 7,124,950 | 0.6657 | 6.82% |
| 1997-01-30 | 0 | 2.200 | 2.175 | 2.225 | 2.175 | 2.200 | 1,354,000 | 2,969,350 | 2.1930 | 0.642 | 0.635 | 0.649 | 0.635 | 0.642 | 4,640,299 | 0.6399 | 1.15% |
| 1997-01-29 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 366,000 | 791,200 | 2.1617 | 0.635 | 0.635 | 0.642 | 0.627 | 0.635 | 1,254,320 | 0.6308 | 1.16% |
| 1997-01-28 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.175 | 150,000 | 324,950 | 2.1663 | 0.627 | 0.627 | 0.642 | 0.627 | 0.635 | 514,066 | 0.6321 | -1.15% |
| 1997-01-27 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.200 | 514,000 | 1,116,900 | 2.1730 | 0.635 | 0.627 | 0.642 | 0.627 | 0.642 | 1,761,532 | 0.6341 | -1.14% |
| 1997-01-24 | 0 | 2.200 | 2.175 | 2.200 | 2.100 | 2.200 | 850,000 | 1,829,900 | 2.1528 | 0.642 | 0.635 | 0.642 | 0.613 | 0.642 | 2,913,039 | 0.6282 | 4.76% |
| 1997-01-23 | 0 | 2.100 | 2.100 | 2.150 | 2.075 | 2.125 | 2,674,000 | 5,665,600 | 2.1188 | 0.613 | 0.613 | 0.627 | 0.605 | 0.620 | 9,164,077 | 0.6182 | -1.18% |
| 1997-01-22 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.125 | 564,200 | 1,198,250 | 2.1238 | 0.620 | 0.613 | 0.620 | 0.613 | 0.620 | 1,933,572 | 0.6197 | 1.19% |
| 1997-01-21 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.150 | 618,000 | 1,312,200 | 2.1233 | 0.613 | 0.613 | 0.620 | 0.613 | 0.627 | 2,117,950 | 0.6196 | 0.00% |
| 1997-01-20 | 0 | 2.100 | 2.100 | 2.125 | 2.050 | 2.125 | 626,000 | 1,313,300 | 2.0979 | 0.613 | 0.613 | 0.620 | 0.598 | 0.620 | 2,145,367 | 0.6122 | 2.44% |
| 1997-01-17 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.075 | 198,000 | 406,650 | 2.0538 | 0.598 | 0.598 | 0.605 | 0.591 | 0.605 | 678,567 | 0.5993 | 0.00% |
| 1997-01-16 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 690,000 | 1,395,800 | 2.0229 | 0.598 | 0.591 | 0.598 | 0.584 | 0.598 | 2,364,702 | 0.5903 | 2.50% |
| 1997-01-15 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.025 | 468,000 | 944,300 | 2.0177 | 0.584 | 0.584 | 0.605 | 0.584 | 0.591 | 1,603,885 | 0.5888 | -1.23% |
| 1997-01-14 | 0 | 2.025 | 2.025 | 2.050 | 1.990 | 2.050 | 1,268,600 | 2,548,270 | 2.0087 | 0.591 | 0.591 | 0.598 | 0.581 | 0.598 | 4,347,624 | 0.5861 | -2.41% |
| 1997-01-13 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 314,000 | 650,400 | 2.0713 | 0.605 | 0.598 | 0.605 | 0.598 | 0.613 | 1,076,111 | 0.6044 | 1.72% |
| 1997-01-10 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 558,000 | 1,170,400 | 2.0975 | 0.595 | 0.595 | 0.602 | 0.595 | 0.602 | 1,945,134 | 0.6017 | -1.19% |
| 1997-01-09 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.150 | 458,000 | 960,550 | 2.0973 | 0.602 | 0.595 | 0.602 | 0.595 | 0.617 | 1,596,543 | 0.6016 | 0.00% |
| 1997-01-08 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 892,000 | 1,881,400 | 2.1092 | 0.602 | 0.602 | 0.617 | 0.602 | 0.617 | 3,109,425 | 0.6051 | 1.20% |
| 1997-01-07 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.100 | 2,894,000 | 6,027,400 | 2.0827 | 0.595 | 0.588 | 0.602 | 0.588 | 0.602 | 10,088,202 | 0.5975 | 0.00% |
| 1997-01-06 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.075 | 1,390,000 | 2,884,250 | 2.0750 | 0.595 | 0.588 | 0.595 | 0.595 | 0.595 | 4,845,405 | 0.5953 | 1.22% |
| 1997-01-03 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.050 | 518,000 | 1,061,400 | 2.0490 | 0.588 | 0.581 | 0.588 | 0.581 | 0.588 | 1,805,698 | 0.5878 | 0.00% |
| 1997-01-02 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 340,000 | 693,500 | 2.0397 | 0.588 | 0.588 | 0.595 | 0.581 | 0.588 | 1,185,207 | 0.5851 | -1.20% |
| 1996-12-31 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 209,000 | 430,750 | 2.0610 | 0.595 | 0.588 | 0.595 | 0.588 | 0.595 | 728,554 | 0.5912 | 0.00% |
| 1996-12-30 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 356,000 | 731,850 | 2.0558 | 0.595 | 0.588 | 0.595 | 0.588 | 0.595 | 1,240,981 | 0.5897 | 1.22% |
| 1996-12-27 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.050 | 718,200 | 1,465,196 | 2.0401 | 0.588 | 0.588 | 0.595 | 0.581 | 0.588 | 2,503,575 | 0.5852 | 0.00% |
| 1996-12-24 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.075 | 758,800 | 1,560,476 | 2.0565 | 0.588 | 0.581 | 0.588 | 0.581 | 0.595 | 2,645,103 | 0.5899 | -2.38% |
| 1996-12-23 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 1,918,000 | 4,009,200 | 2.0903 | 0.602 | 0.595 | 0.602 | 0.595 | 0.602 | 6,685,961 | 0.5996 | 0.00% |
| 1996-12-20 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.150 | 558,000 | 1,167,150 | 2.0917 | 0.602 | 0.595 | 0.602 | 0.595 | 0.617 | 1,945,134 | 0.6000 | -1.18% |
| 1996-12-19 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.150 | 1,667,000 | 3,529,500 | 2.1173 | 0.610 | 0.610 | 0.617 | 0.602 | 0.617 | 5,811,000 | 0.6074 | -1.16% |
| 1996-12-18 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.200 | 719,400 | 1,552,055 | 2.1574 | 0.617 | 0.617 | 0.631 | 0.617 | 0.631 | 2,507,758 | 0.6189 | -1.15% |
| 1996-12-17 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 614,000 | 1,341,800 | 2.1853 | 0.624 | 0.624 | 0.631 | 0.624 | 0.624 | 2,140,344 | 0.6269 | 0.00% |
| 1996-12-16 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 1,226,000 | 2,684,450 | 2.1896 | 0.624 | 0.624 | 0.631 | 0.624 | 0.631 | 4,273,717 | 0.6281 | -1.14% |
| 1996-12-13 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.225 | 571,800 | 1,262,480 | 2.2079 | 0.631 | 0.631 | 0.638 | 0.631 | 0.638 | 1,993,239 | 0.6334 | -2.22% |
| 1996-12-12 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.275 | 1,268,000 | 2,848,600 | 2.2465 | 0.645 | 0.645 | 0.653 | 0.638 | 0.653 | 4,420,124 | 0.6445 | 0.00% |
| 1996-12-11 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.275 | 728,800 | 1,639,530 | 2.2496 | 0.645 | 0.645 | 0.653 | 0.631 | 0.653 | 2,540,526 | 0.6454 | 0.00% |
| 1996-12-10 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.375 | 1,184,000 | 2,714,950 | 2.2930 | 0.645 | 0.638 | 0.645 | 0.638 | 0.681 | 4,127,309 | 0.6578 | -3.23% |
| 1996-12-09 | 0 | 2.325 | 2.325 | 2.350 | 2.250 | 2.325 | 900,000 | 2,062,950 | 2.2922 | 0.667 | 0.667 | 0.674 | 0.645 | 0.667 | 3,137,312 | 0.6576 | 5.68% |
| 1996-12-06 | 0 | 2.200 | 2.200 | 2.225 | 2.175 | 2.200 | 913,200 | 1,998,310 | 2.1883 | 0.631 | 0.631 | 0.638 | 0.624 | 0.631 | 3,183,326 | 0.6277 | 2.33% |
| 1996-12-05 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.225 | 1,850,400 | 4,040,870 | 2.1838 | 0.617 | 0.617 | 0.624 | 0.617 | 0.638 | 6,450,314 | 0.6265 | -5.49% |
| 1996-12-04 | 0 | 2.275 | 2.225 | 2.275 | 2.250 | 2.300 | 444,000 | 1,008,550 | 2.2715 | 0.653 | 0.638 | 0.653 | 0.645 | 0.660 | 1,547,741 | 0.6516 | -2.15% |
| 1996-12-03 | 0 | 2.325 | 2.300 | 2.325 | 2.325 | 2.325 | 196,000 | 455,700 | 2.3250 | 0.667 | 0.660 | 0.667 | 0.667 | 0.667 | 683,237 | 0.6670 | 0.00% |
| 1996-12-02 | 0 | 2.325 | 2.300 | 2.325 | 2.275 | 2.350 | 260,000 | 599,500 | 2.3058 | 0.667 | 0.660 | 0.667 | 0.653 | 0.674 | 906,335 | 0.6615 | 3.33% |
| 1996-11-29 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.300 | 1,536,000 | 3,475,700 | 2.2628 | 0.645 | 0.645 | 0.653 | 0.638 | 0.660 | 5,354,346 | 0.6491 | -2.17% |
| 1996-11-28 | 0 | 2.300 | 2.275 | 2.350 | 2.275 | 2.350 | 1,050,000 | 2,435,150 | 2.3192 | 0.660 | 0.653 | 0.674 | 0.653 | 0.674 | 3,660,198 | 0.6653 | -2.13% |
| 1996-11-27 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.400 | 556,000 | 1,319,900 | 2.3739 | 0.674 | 0.674 | 0.681 | 0.674 | 0.688 | 1,938,162 | 0.6810 | -2.08% |
| 1996-11-26 | 0 | 2.400 | 2.350 | 2.400 | 2.325 | 2.400 | 980,000 | 2,316,400 | 2.3637 | 0.688 | 0.674 | 0.688 | 0.667 | 0.688 | 3,416,185 | 0.6781 | 4.35% |
| 1996-11-25 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 494,000 | 1,136,200 | 2.3000 | 0.660 | 0.660 | 0.667 | 0.660 | 0.660 | 1,722,036 | 0.6598 | 0.00% |
| 1996-11-22 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 1,602,000 | 3,708,150 | 2.3147 | 0.660 | 0.660 | 0.667 | 0.660 | 0.667 | 5,584,416 | 0.6640 | -1.08% |
| 1996-11-21 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 742,000 | 1,723,750 | 2.3231 | 0.667 | 0.660 | 0.667 | 0.660 | 0.667 | 2,586,540 | 0.6664 | 0.00% |
| 1996-11-20 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.375 | 124,000 | 287,900 | 2.3218 | 0.667 | 0.660 | 0.667 | 0.660 | 0.681 | 432,252 | 0.6660 | 0.00% |
| 1996-11-19 | 0 | 2.325 | 2.300 | 2.325 | 2.325 | 2.325 | 222,000 | 516,150 | 2.3250 | 0.667 | 0.660 | 0.667 | 0.667 | 0.667 | 773,870 | 0.6670 | 1.09% |
| 1996-11-18 | 0 | 2.300 | 2.300 | 2.325 | 2.275 | 2.300 | 3,320,400 | 7,637,720 | 2.3002 | 0.660 | 0.660 | 0.667 | 0.653 | 0.660 | 11,574,591 | 0.6599 | 0.00% |
| 1996-11-15 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.300 | 304,000 | 695,600 | 2.2882 | 0.660 | 0.653 | 0.660 | 0.645 | 0.660 | 1,059,714 | 0.6564 | 0.00% |
| 1996-11-14 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.300 | 226,000 | 519,800 | 2.3000 | 0.660 | 0.653 | 0.660 | 0.660 | 0.660 | 787,814 | 0.6598 | -1.08% |
| 1996-11-13 | 0 | 2.325 | 2.325 | 2.350 | 2.300 | 2.350 | 1,845,000 | 4,288,850 | 2.3246 | 0.667 | 0.667 | 0.674 | 0.660 | 0.674 | 6,431,490 | 0.6669 | -1.06% |
| 1996-11-12 | 0 | 2.350 | 2.325 | 2.350 | 2.250 | 2.350 | 748,000 | 1,745,500 | 2.3336 | 0.674 | 0.667 | 0.674 | 0.645 | 0.674 | 2,607,455 | 0.6694 | 5.62% |
| 1996-11-11 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.225 | 330,000 | 734,000 | 2.2242 | 0.638 | 0.631 | 0.645 | 0.631 | 0.638 | 1,150,348 | 0.6381 | 0.00% |
| 1996-11-08 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.250 | 259,000 | 575,050 | 2.2203 | 0.638 | 0.638 | 0.645 | 0.631 | 0.645 | 902,849 | 0.6369 | 0.00% |
| 1996-11-07 | 0 | 2.225 | 2.225 | 2.250 | 2.225 | 2.300 | 248,000 | 555,800 | 2.2411 | 0.638 | 0.638 | 0.645 | 0.638 | 0.660 | 864,504 | 0.6429 | -2.20% |
| 1996-11-06 | 0 | 2.275 | 2.225 | 2.300 | 2.250 | 2.275 | 145,600 | 327,475 | 2.2491 | 0.653 | 0.638 | 0.660 | 0.645 | 0.653 | 507,547 | 0.6452 | 0.00% |
| 1996-11-05 | 0 | 2.275 | 2.250 | 2.300 | 2.250 | 2.300 | 770,000 | 1,760,050 | 2.2858 | 0.653 | 0.645 | 0.660 | 0.645 | 0.660 | 2,684,145 | 0.6557 | -1.09% |
| 1996-11-04 | 0 | 2.300 | 2.275 | 2.300 | 2.275 | 2.325 | 560,000 | 1,288,150 | 2.3003 | 0.660 | 0.653 | 0.660 | 0.653 | 0.667 | 1,952,105 | 0.6599 | 1.10% |
| 1996-11-01 | 0 | 2.275 | 2.250 | 2.275 | 2.225 | 2.275 | 837,400 | 1,886,390 | 2.2527 | 0.653 | 0.645 | 0.653 | 0.638 | 0.653 | 2,919,095 | 0.6462 | 0.00% |
| 1996-10-31 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 149,200 | 336,670 | 2.2565 | 0.653 | 0.645 | 0.653 | 0.645 | 0.653 | 520,097 | 0.6473 | 0.00% |
| 1996-10-30 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 327,200 | 744,080 | 2.2741 | 0.653 | 0.645 | 0.653 | 0.645 | 0.653 | 1,140,587 | 0.6524 | 1.11% |
| 1996-10-29 | 0 | 2.250 | 2.250 | 2.275 | 2.225 | 2.275 | 185,400 | 416,575 | 2.2469 | 0.645 | 0.645 | 0.653 | 0.638 | 0.653 | 646,286 | 0.6446 | -1.10% |
| 1996-10-28 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.300 | 722,000 | 1,647,550 | 2.2819 | 0.653 | 0.645 | 0.660 | 0.653 | 0.660 | 2,516,822 | 0.6546 | 0.00% |
| 1996-10-25 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 667,733 | 1,513,539 | 2.2667 | 0.653 | 0.645 | 0.653 | 0.645 | 0.660 | 2,327,652 | 0.6502 | 0.00% |
| 1996-10-24 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 354,000 | 803,200 | 2.2689 | 0.653 | 0.645 | 0.653 | 0.645 | 0.660 | 1,234,010 | 0.6509 | 0.00% |
| 1996-10-23 | 0 | 2.275 | 2.250 | 2.275 | 2.275 | 2.275 | 580,000 | 1,319,500 | 2.2750 | 0.653 | 0.645 | 0.653 | 0.653 | 0.653 | 2,021,823 | 0.6526 | 0.00% |
| 1996-10-22 | 0 | 2.275 | 2.250 | 2.300 | 2.250 | 2.275 | 606,000 | 1,372,650 | 2.2651 | 0.653 | 0.645 | 0.660 | 0.645 | 0.653 | 2,112,457 | 0.6498 | 0.00% |
| 1996-10-18 | 0 | 2.275 | 2.275 | 2.300 | 2.275 | 2.300 | 527,000 | 1,210,450 | 2.2969 | 0.653 | 0.653 | 0.660 | 0.653 | 0.660 | 1,837,071 | 0.6589 | -1.09% |
| 1996-10-17 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.375 | 2,762,000 | 6,423,400 | 2.3256 | 0.660 | 0.653 | 0.660 | 0.660 | 0.681 | 9,628,063 | 0.6672 | -5.15% |
| 1996-10-16 | 0 | 2.425 | 2.375 | 2.425 | 2.275 | 2.425 | 4,846,000 | 11,317,200 | 2.3354 | 0.696 | 0.681 | 0.696 | 0.653 | 0.696 | 16,892,684 | 0.6699 | 6.59% |
| 1996-10-15 | 0 | 2.275 | 2.275 | 2.300 | 2.200 | 2.300 | 3,183,600 | 7,114,850 | 2.2348 | 0.653 | 0.653 | 0.660 | 0.631 | 0.660 | 11,097,719 | 0.6411 | 1.11% |
| 1996-10-14 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.275 | 494,000 | 1,113,200 | 2.2534 | 0.645 | 0.638 | 0.645 | 0.638 | 0.653 | 1,722,036 | 0.6464 | 1.12% |
| 1996-10-11 | 0 | 2.225 | 2.225 | 2.250 | 2.200 | 2.250 | 908,000 | 2,041,500 | 2.2483 | 0.638 | 0.638 | 0.645 | 0.631 | 0.645 | 3,165,200 | 0.6450 | 0.00% |
| 1996-10-10 | 0 | 2.225 | 2.200 | 2.225 | 2.225 | 2.275 | 3,006,000 | 6,767,200 | 2.2512 | 0.638 | 0.631 | 0.638 | 0.638 | 0.653 | 10,478,623 | 0.6458 | 1.14% |
| 1996-10-09 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.250 | 585,000 | 1,286,450 | 2.1991 | 0.631 | 0.624 | 0.631 | 0.624 | 0.645 | 2,039,253 | 0.6308 | -2.22% |
| 1996-10-08 | 0 | 2.250 | 2.225 | 2.250 | 2.225 | 2.275 | 2,835,800 | 6,383,665 | 2.2511 | 0.645 | 0.638 | 0.645 | 0.638 | 0.653 | 9,885,323 | 0.6458 | -2.17% |
| 1996-10-07 | 0 | 2.300 | 2.300 | 2.350 | 2.175 | 2.300 | 2,107,000 | 4,708,625 | 2.2348 | 0.660 | 0.660 | 0.674 | 0.624 | 0.660 | 7,344,797 | 0.6411 | 4.55% |
| 1996-10-04 | 0 | 2.200 | 2.175 | 2.200 | 2.175 | 2.200 | 1,700,000 | 3,731,700 | 2.1951 | 0.631 | 0.624 | 0.631 | 0.624 | 0.631 | 5,926,034 | 0.6297 | 0.00% |
| 1996-10-03 | 0 | 2.200 | 2.175 | 2.225 | 2.100 | 2.200 | 2,951,000 | 6,349,400 | 2.1516 | 0.631 | 0.624 | 0.638 | 0.602 | 0.631 | 10,286,899 | 0.6172 | 6.02% |
| 1996-10-02 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.125 | 1,320,000 | 2,760,250 | 2.0911 | 0.595 | 0.595 | 0.610 | 0.595 | 0.610 | 4,601,391 | 0.5999 | 0.00% |
| 1996-10-01 | 0 | 2.075 | 2.050 | 2.075 | 2.025 | 2.100 | 3,743,000 | 7,803,450 | 2.0848 | 0.595 | 0.588 | 0.595 | 0.581 | 0.602 | 13,047,733 | 0.5981 | 3.75% |
| 1996-09-30 | 0 | 2.000 | 1.960 | 2.000 | 2.000 | 2.025 | 850,000 | 1,702,450 | 2.0029 | 0.574 | 0.562 | 0.574 | 0.574 | 0.581 | 2,963,017 | 0.5746 | -1.23% |
| 1996-09-27 | 0 | 2.025 | 2.000 | 2.050 | 2.025 | 2.075 | 980,000 | 2,004,750 | 2.0457 | 0.581 | 0.574 | 0.588 | 0.581 | 0.595 | 3,416,185 | 0.5868 | -1.22% |
| 1996-09-26 | 0 | 2.050 | 2.050 | 2.075 | 1.980 | 2.050 | 1,182,200 | 2,403,492 | 2.0331 | 0.588 | 0.588 | 0.595 | 0.568 | 0.588 | 4,121,034 | 0.5832 | 3.02% |
| 1996-09-25 | 0 | 1.990 | 1.970 | 1.990 | 1.960 | 1.990 | 806,001 | 1,590,282 | 1.9731 | 0.571 | 0.565 | 0.571 | 0.562 | 0.571 | 2,809,641 | 0.5660 | 2.05% |
| 1996-09-24 | 0 | 1.950 | 1.940 | 1.960 | 1.940 | 1.980 | 762,000 | 1,492,060 | 1.9581 | 0.559 | 0.557 | 0.562 | 0.557 | 0.568 | 2,656,258 | 0.5617 | -1.02% |
| 1996-09-23 | 0 | 1.970 | 1.960 | 1.990 | 1.970 | 2.000 | 524,000 | 1,045,000 | 1.9943 | 0.565 | 0.562 | 0.571 | 0.565 | 0.574 | 1,826,613 | 0.5721 | -1.50% |
| 1996-09-20 | 0 | 2.000 | 2.000 | 2.050 | 2.000 | 2.050 | 182,000 | 369,450 | 2.0299 | 0.574 | 0.574 | 0.588 | 0.574 | 0.588 | 634,434 | 0.5823 | 0.00% |
| 1996-09-19 | 0 | 2.000 | 2.000 | 2.075 | 2.000 | 2.075 | 1,904,000 | 3,872,000 | 2.0336 | 0.574 | 0.574 | 0.595 | 0.574 | 0.595 | 6,637,159 | 0.5834 | -3.61% |
| 1996-09-18 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 317,000 | 657,830 | 2.0752 | 0.595 | 0.595 | 0.602 | 0.595 | 0.602 | 1,105,031 | 0.5953 | 0.00% |
| 1996-09-17 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.100 | 1,196,000 | 2,471,600 | 2.0666 | 0.595 | 0.595 | 0.602 | 0.588 | 0.602 | 4,169,139 | 0.5928 | 0.00% |
| 1996-09-16 | 0 | 2.075 | 2.050 | 2.100 | 2.050 | 2.075 | 524,000 | 1,081,800 | 2.0645 | 0.595 | 0.588 | 0.602 | 0.588 | 0.595 | 1,826,613 | 0.5922 | 1.22% |
| 1996-09-13 | 0 | 2.050 | 2.025 | 2.050 | 2.000 | 2.050 | 284,000 | 579,450 | 2.0403 | 0.588 | 0.581 | 0.588 | 0.574 | 0.588 | 989,996 | 0.5853 | -1.20% |
| 1996-09-12 | 0 | 2.075 | 2.025 | 2.075 | 2.025 | 2.075 | 479,000 | 988,700 | 2.0641 | 0.595 | 0.581 | 0.595 | 0.581 | 0.595 | 1,669,747 | 0.5921 | 3.23% |
| 1996-09-11 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.100 | 1,030,000 | 2,160,100 | 2.0972 | 0.577 | 0.577 | 0.583 | 0.570 | 0.577 | 3,751,247 | 0.5758 | 0.00% |
| 1996-09-10 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.125 | 593,000 | 1,249,650 | 2.1073 | 0.577 | 0.570 | 0.577 | 0.570 | 0.583 | 2,159,699 | 0.5786 | 0.00% |
| 1996-09-09 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.125 | 830,000 | 1,744,500 | 2.1018 | 0.577 | 0.570 | 0.577 | 0.577 | 0.583 | 3,022,850 | 0.5771 | 0.00% |
| 1996-09-06 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.100 | 50,000 | 105,000 | 2.1000 | 0.577 | 0.577 | 0.590 | 0.577 | 0.577 | 182,099 | 0.5766 | -2.33% |
| 1996-09-05 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.175 | 2,320,000 | 5,044,250 | 2.1742 | 0.590 | 0.577 | 0.590 | 0.590 | 0.597 | 8,449,412 | 0.5970 | -1.15% |
| 1996-09-04 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 2,202,000 | 4,776,100 | 2.1690 | 0.597 | 0.590 | 0.597 | 0.590 | 0.597 | 8,019,657 | 0.5955 | 1.16% |
| 1996-09-03 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 730,000 | 1,587,750 | 2.1750 | 0.590 | 0.590 | 0.597 | 0.590 | 0.604 | 2,658,651 | 0.5972 | -1.15% |
| 1996-09-02 | 0 | 2.175 | 2.150 | 2.200 | 2.150 | 2.175 | 184,000 | 396,950 | 2.1573 | 0.597 | 0.590 | 0.604 | 0.590 | 0.597 | 670,126 | 0.5924 | 1.16% |
| 1996-08-30 | 0 | 2.150 | 2.150 | 2.175 | 2.125 | 2.150 | 419,000 | 899,650 | 2.1471 | 0.590 | 0.590 | 0.597 | 0.583 | 0.590 | 1,525,993 | 0.5896 | 0.00% |
| 1996-08-29 | 0 | 2.150 | 2.150 | 2.175 | 2.100 | 2.250 | 2,678,000 | 5,819,200 | 2.1730 | 0.590 | 0.590 | 0.597 | 0.577 | 0.618 | 9,753,243 | 0.5966 | 2.38% |
| 1996-08-28 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 2,222,000 | 4,630,200 | 2.0838 | 0.577 | 0.570 | 0.577 | 0.563 | 0.577 | 8,092,497 | 0.5722 | 1.20% |
| 1996-08-27 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.075 | 1,780,000 | 3,658,450 | 2.0553 | 0.570 | 0.563 | 0.570 | 0.563 | 0.570 | 6,482,738 | 0.5643 | -1.19% |
| 1996-08-23 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 250,000 | 525,000 | 2.1000 | 0.577 | 0.570 | 0.577 | 0.577 | 0.577 | 910,497 | 0.5766 | 0.00% |
| 1996-08-22 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 216,000 | 452,850 | 2.0965 | 0.577 | 0.570 | 0.577 | 0.570 | 0.577 | 786,669 | 0.5757 | 0.00% |
| 1996-08-21 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 1,166,000 | 2,448,600 | 2.1000 | 0.577 | 0.570 | 0.577 | 0.577 | 0.577 | 4,246,558 | 0.5766 | 0.00% |
| 1996-08-20 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 1,206,000 | 2,530,550 | 2.0983 | 0.577 | 0.570 | 0.577 | 0.570 | 0.577 | 4,392,237 | 0.5761 | 0.00% |
| 1996-08-19 | 0 | 2.100 | 2.075 | 2.100 | 2.075 | 2.100 | 250,400 | 525,730 | 2.0996 | 0.577 | 0.570 | 0.577 | 0.570 | 0.577 | 911,954 | 0.5765 | 0.00% |
| 1996-08-16 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 672,000 | 1,398,700 | 2.0814 | 0.577 | 0.570 | 0.577 | 0.563 | 0.577 | 2,447,416 | 0.5715 | 3.70% |
| 1996-08-15 | 0 | 2.025 | 2.025 | 2.100 | 2.025 | 2.075 | 1,606,000 | 3,281,700 | 2.0434 | 0.556 | 0.556 | 0.577 | 0.556 | 0.570 | 5,849,032 | 0.5611 | -2.41% |
| 1996-08-14 | 0 | 2.075 | 2.050 | 2.075 | 2.000 | 2.075 | 888,000 | 1,830,000 | 2.0608 | 0.570 | 0.563 | 0.570 | 0.549 | 0.570 | 3,234,085 | 0.5658 | 1.22% |
| 1996-08-13 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 1,788,000 | 3,710,350 | 2.0751 | 0.563 | 0.563 | 0.570 | 0.563 | 0.577 | 6,511,874 | 0.5698 | -2.38% |
| 1996-08-12 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.125 | 890,000 | 1,874,500 | 2.1062 | 0.577 | 0.570 | 0.577 | 0.577 | 0.583 | 3,241,369 | 0.5783 | -1.18% |
| 1996-08-09 | 0 | 2.125 | 2.100 | 2.125 | 2.100 | 2.150 | 424,000 | 901,200 | 2.1255 | 0.583 | 0.577 | 0.583 | 0.577 | 0.590 | 1,544,203 | 0.5836 | 0.00% |
| 1996-08-08 | 0 | 2.125 | 2.100 | 2.150 | 2.100 | 2.125 | 392,000 | 830,050 | 2.1175 | 0.583 | 0.577 | 0.590 | 0.577 | 0.583 | 1,427,659 | 0.5814 | 2.41% |
| 1996-08-07 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 318,000 | 664,850 | 2.0907 | 0.570 | 0.570 | 0.577 | 0.570 | 0.577 | 1,158,152 | 0.5741 | -1.19% |
| 1996-08-06 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 906,000 | 1,905,200 | 2.1029 | 0.577 | 0.577 | 0.583 | 0.577 | 0.583 | 3,299,641 | 0.5774 | -2.33% |
| 1996-08-05 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.175 | 580,000 | 1,248,250 | 2.1522 | 0.590 | 0.583 | 0.590 | 0.590 | 0.597 | 2,112,353 | 0.5909 | -1.15% |
| 1996-08-02 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.175 | 1,708,000 | 3,689,000 | 2.1598 | 0.597 | 0.597 | 0.604 | 0.590 | 0.597 | 6,220,515 | 0.5930 | 0.00% |
| 1996-08-01 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 954,000 | 2,064,450 | 2.1640 | 0.597 | 0.590 | 0.597 | 0.590 | 0.597 | 3,474,456 | 0.5942 | 2.35% |
| 1996-07-31 | 0 | 2.125 | 2.125 | 2.150 | 2.075 | 2.125 | 1,156,000 | 2,414,400 | 2.0886 | 0.583 | 0.583 | 0.590 | 0.570 | 0.583 | 4,210,138 | 0.5735 | 2.41% |
| 1996-07-30 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.150 | 536,000 | 1,127,400 | 2.1034 | 0.570 | 0.570 | 0.577 | 0.570 | 0.590 | 1,952,105 | 0.5775 | -3.49% |
| 1996-07-29 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.200 | 340,000 | 741,350 | 2.1804 | 0.590 | 0.583 | 0.590 | 0.590 | 0.604 | 1,238,276 | 0.5987 | -2.27% |
| 1996-07-26 | 0 | 2.200 | 2.175 | 2.225 | 2.175 | 2.225 | 780,000 | 1,717,900 | 2.2024 | 0.604 | 0.597 | 0.611 | 0.597 | 0.611 | 2,840,750 | 0.6047 | -1.12% |
| 1996-07-25 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.225 | 312,000 | 693,700 | 2.2234 | 0.611 | 0.604 | 0.618 | 0.604 | 0.611 | 1,136,300 | 0.6105 | 0.00% |
| 1996-07-24 | 0 | 2.225 | 2.200 | 2.225 | 2.225 | 2.275 | 752,000 | 1,695,800 | 2.2551 | 0.611 | 0.604 | 0.611 | 0.611 | 0.625 | 2,738,775 | 0.6192 | -2.20% |
| 1996-07-23 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 239,800 | 543,275 | 2.2655 | 0.625 | 0.618 | 0.625 | 0.618 | 0.625 | 873,349 | 0.6221 | 0.00% |
| 1996-07-22 | 0 | 2.275 | 2.250 | 2.300 | 2.250 | 2.300 | 604,000 | 1,375,100 | 2.2767 | 0.625 | 0.618 | 0.632 | 0.618 | 0.632 | 2,199,761 | 0.6251 | -1.09% |
| 1996-07-19 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.325 | 870,000 | 1,997,750 | 2.2963 | 0.632 | 0.632 | 0.638 | 0.618 | 0.638 | 3,168,529 | 0.6305 | 1.10% |
| 1996-07-18 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 1,670,000 | 3,874,610 | 2.3201 | 0.625 | 0.618 | 0.625 | 0.618 | 0.632 | 6,082,120 | 0.6370 | -3.19% |
| 1996-07-17 | 0 | 2.350 | 2.275 | 2.350 | 2.225 | 2.400 | 6,648,000 | 15,565,700 | 2.3414 | 0.645 | 0.625 | 0.645 | 0.611 | 0.659 | 24,211,935 | 0.6429 | 10.59% |
| 1996-07-16 | 0 | 2.125 | 2.125 | 2.150 | 1.980 | 2.150 | 3,142,000 | 6,570,400 | 2.0912 | 0.583 | 0.583 | 0.590 | 0.544 | 0.590 | 11,443,126 | 0.5742 | 6.25% |
| 1996-07-15 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.075 | 1,150,000 | 2,320,470 | 2.0178 | 0.549 | 0.549 | 0.556 | 0.546 | 0.570 | 4,188,286 | 0.5540 | -2.44% |
| 1996-07-12 | 0 | 2.050 | 2.050 | 2.100 | 2.025 | 2.075 | 324,000 | 663,500 | 2.0478 | 0.563 | 0.563 | 0.577 | 0.556 | 0.570 | 1,180,004 | 0.5623 | -2.38% |
| 1996-07-11 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 54,000 | 113,400 | 2.1000 | 0.577 | 0.570 | 0.577 | 0.577 | 0.577 | 196,667 | 0.5766 | 0.00% |
| 1996-07-10 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.125 | 441,000 | 933,075 | 2.1158 | 0.577 | 0.577 | 0.583 | 0.577 | 0.583 | 1,606,117 | 0.5810 | 0.00% |
| 1996-07-09 | 0 | 2.100 | 2.075 | 2.100 | 2.100 | 2.100 | 276,875 | 581,333 | 2.0996 | 0.577 | 0.570 | 0.577 | 0.577 | 0.577 | 1,008,375 | 0.5765 | 0.00% |
| 1996-07-08 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.100 | 186,000 | 387,350 | 2.0825 | 0.577 | 0.570 | 0.577 | 0.563 | 0.577 | 677,410 | 0.5718 | 2.44% |
| 1996-07-05 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 60,000 | 124,250 | 2.0708 | 0.563 | 0.563 | 0.570 | 0.563 | 0.577 | 218,519 | 0.5686 | -1.20% |
| 1996-07-04 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 236,000 | 491,100 | 2.0809 | 0.570 | 0.570 | 0.577 | 0.570 | 0.577 | 859,509 | 0.5714 | 1.22% |
| 1996-07-03 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 286,000 | 587,450 | 2.0540 | 0.563 | 0.563 | 0.570 | 0.563 | 0.570 | 1,041,609 | 0.5640 | -1.20% |
| 1996-07-02 | 0 | 2.075 | 2.075 | 2.125 | 2.075 | 2.150 | 480,000 | 1,024,460 | 2.1343 | 0.570 | 0.570 | 0.583 | 0.570 | 0.590 | 1,748,154 | 0.5860 | -5.68% |
| 1996-07-01 | 0 | 2.200 | 2.200 | 2.250 | 2.175 | 2.200 | 144,000 | 315,700 | 2.1924 | 0.604 | 0.604 | 0.618 | 0.597 | 0.604 | 524,446 | 0.6020 | 2.33% |
| 1996-06-28 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.200 | 1,138,000 | 2,451,200 | 2.1540 | 0.590 | 0.583 | 0.590 | 0.583 | 0.604 | 4,144,582 | 0.5914 | -1.15% |
| 1996-06-27 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.175 | 216,000 | 469,800 | 2.1750 | 0.597 | 0.597 | 0.604 | 0.597 | 0.597 | 786,669 | 0.5972 | 0.00% |
| 1996-06-26 | 0 | 2.175 | 2.175 | 2.200 | 2.125 | 2.175 | 504,000 | 1,088,850 | 2.1604 | 0.597 | 0.597 | 0.604 | 0.583 | 0.597 | 1,835,562 | 0.5932 | 3.57% |
| 1996-06-25 | 0 | 2.100 | 2.100 | 2.125 | 1.990 | 2.100 | 215,080 | 435,407 | 2.0244 | 0.577 | 0.577 | 0.583 | 0.546 | 0.577 | 783,319 | 0.5558 | 5.53% |
| 1996-06-24 | 0 | 1.990 | 1.990 | - | 1.990 | 2.050 | 690,000 | 1,394,670 | 2.0213 | 0.546 | 0.546 | - | 0.546 | 0.563 | 2,512,972 | 0.5550 | -4.10% |
| 1996-06-21 | 0 | 2.075 | 2.050 | 2.075 | 2.075 | 2.100 | 666,000 | 1,388,750 | 2.0852 | 0.570 | 0.563 | 0.570 | 0.570 | 0.577 | 2,425,564 | 0.5725 | -1.19% |
| 1996-06-19 | 0 | 2.100 | 2.100 | 2.150 | 2.100 | 2.150 | 220,000 | 463,500 | 2.1068 | 0.577 | 0.577 | 0.590 | 0.577 | 0.590 | 801,237 | 0.5785 | -2.33% |
| 1996-06-18 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.175 | 256,000 | 553,150 | 2.1607 | 0.590 | 0.583 | 0.590 | 0.590 | 0.597 | 932,349 | 0.5933 | 0.00% |
| 1996-06-14 | 0 | 2.150 | 2.100 | 2.150 | 2.150 | 2.175 | 464,000 | 999,150 | 2.1533 | 0.590 | 0.577 | 0.590 | 0.590 | 0.597 | 1,689,882 | 0.5913 | -1.15% |
| 1996-06-13 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.175 | 238,000 | 515,900 | 2.1676 | 0.597 | 0.590 | 0.597 | 0.590 | 0.597 | 866,793 | 0.5952 | 0.00% |
| 1996-06-12 | 0 | 2.175 | 2.175 | 2.200 | 2.150 | 2.200 | 506,000 | 1,099,650 | 2.1732 | 0.597 | 0.597 | 0.604 | 0.590 | 0.604 | 1,842,846 | 0.5967 | 0.00% |
| 1996-06-11 | 0 | 2.175 | 2.175 | 2.200 | 2.175 | 2.200 | 158,000 | 344,550 | 2.1807 | 0.597 | 0.597 | 0.604 | 0.597 | 0.604 | 575,434 | 0.5988 | -1.14% |
| 1996-06-10 | 0 | 2.200 | 2.200 | 2.225 | 2.200 | 2.275 | 238,000 | 530,900 | 2.2307 | 0.604 | 0.604 | 0.611 | 0.604 | 0.625 | 866,793 | 0.6125 | -4.35% |
| 1996-06-07 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.325 | 170,456 | 393,130 | 2.3063 | 0.632 | 0.625 | 0.632 | 0.632 | 0.638 | 620,799 | 0.6333 | -2.13% |
| 1996-06-06 | 0 | 2.350 | 2.325 | 2.350 | - | - | 0 | 0 | - | 0.645 | 0.638 | 0.645 | - | - | 0 | - | -1.05% |
| 1996-06-05 | 0 | 2.375 | 2.350 | 2.400 | - | - | 0 | 0 | - | 0.652 | 0.645 | 0.659 | - | - | 0 | - | 0.00% |
| 1996-06-04 | 0 | 2.375 | 2.325 | 2.375 | 2.350 | 2.375 | 58,400 | 137,760 | 2.3589 | 0.652 | 0.638 | 0.652 | 0.645 | 0.652 | 212,692 | 0.6477 | 0.00% |
| 1996-06-03 | 0 | 2.375 | 2.350 | 2.375 | - | - | 688,000 | 1,633,750 | 2.3746 | 0.652 | 0.645 | 0.652 | - | - | 2,505,688 | 0.6520 | 0.00% |
| 1996-05-31 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.400 | 96,000 | 227,850 | 2.3734 | 0.652 | 0.652 | 0.659 | 0.645 | 0.659 | 349,631 | 0.6517 | 0.00% |
| 1996-05-30 | 0 | 2.375 | 2.375 | 2.400 | 2.375 | 2.400 | 238,000 | 567,750 | 2.3855 | 0.652 | 0.652 | 0.659 | 0.652 | 0.659 | 866,793 | 0.6550 | 1.06% |
| 1996-05-29 | 0 | 2.350 | 2.325 | 2.375 | 2.325 | 2.375 | 128,000 | 302,100 | 2.3602 | 0.645 | 0.638 | 0.652 | 0.638 | 0.652 | 466,174 | 0.6480 | 0.00% |
| 1996-05-28 | 0 | 2.350 | 2.350 | 2.400 | 2.325 | 2.325 | 354,000 | 823,050 | 2.3250 | 0.645 | 0.645 | 0.659 | 0.638 | 0.638 | 1,289,264 | 0.6384 | -1.05% |
| 1996-05-27 | 0 | 2.375 | 2.325 | 2.375 | 2.375 | 2.375 | 34,000 | 80,750 | 2.3750 | 0.652 | 0.638 | 0.652 | 0.652 | 0.652 | 123,828 | 0.6521 | 2.15% |
| 1996-05-24 | 0 | 2.325 | 2.300 | 2.400 | 2.325 | 2.375 | 240,000 | 560,250 | 2.3344 | 0.638 | 0.632 | 0.659 | 0.638 | 0.652 | 874,077 | 0.6410 | -3.13% |
| 1996-05-23 | 0 | 2.400 | 2.400 | 2.450 | 2.400 | 2.400 | 25,000 | 59,850 | 2.3940 | 0.659 | 0.659 | 0.673 | 0.659 | 0.659 | 91,050 | 0.6573 | -2.04% |
| 1996-05-22 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.450 | 40,000 | 98,000 | 2.4500 | 0.673 | 0.666 | 0.680 | 0.673 | 0.673 | 145,680 | 0.6727 | 0.00% |
| 1996-05-21 | 0 | 2.450 | 2.400 | 2.450 | - | - | 0 | 0 | - | 0.673 | 0.659 | 0.673 | - | - | 0 | - | 0.00% |
| 1996-05-20 | 0 | 2.450 | 2.400 | 2.475 | 2.450 | 2.475 | 376,000 | 921,600 | 2.4511 | 0.673 | 0.659 | 0.680 | 0.673 | 0.680 | 1,369,387 | 0.6730 | 1.03% |
| 1996-05-17 | 0 | 2.425 | 2.425 | 2.450 | 2.425 | 2.450 | 304,000 | 741,500 | 2.4391 | 0.666 | 0.666 | 0.673 | 0.666 | 0.673 | 1,107,164 | 0.6697 | -1.02% |
| 1996-05-16 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.475 | 190,000 | 467,500 | 2.4605 | 0.673 | 0.659 | 0.673 | 0.673 | 0.680 | 691,978 | 0.6756 | -1.01% |
| 1996-05-15 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.500 | 258,000 | 641,000 | 2.4845 | 0.680 | 0.680 | 0.686 | 0.680 | 0.686 | 939,633 | 0.6822 | -1.00% |
| 1996-05-14 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.525 | 1,050,000 | 2,626,450 | 2.5014 | 0.686 | 0.680 | 0.686 | 0.680 | 0.693 | 3,824,087 | 0.6868 | 2.04% |
| 1996-05-13 | 0 | 2.450 | 2.450 | 2.475 | 2.425 | 2.450 | 70,000 | 171,000 | 2.4429 | 0.673 | 0.673 | 0.680 | 0.666 | 0.673 | 254,939 | 0.6707 | 2.08% |
| 1996-05-10 | 0 | 2.400 | 2.400 | 2.425 | 2.400 | 2.425 | 328,000 | 787,350 | 2.4005 | 0.659 | 0.659 | 0.666 | 0.659 | 0.666 | 1,194,572 | 0.6591 | 0.00% |
| 1996-05-09 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.400 | 222,000 | 532,800 | 2.4000 | 0.659 | 0.652 | 0.659 | 0.659 | 0.659 | 808,521 | 0.6590 | 0.00% |
| 1996-05-08 | 0 | 2.400 | 2.375 | 2.400 | 2.400 | 2.450 | 362,000 | 871,600 | 2.4077 | 0.659 | 0.652 | 0.659 | 0.659 | 0.673 | 1,318,400 | 0.6611 | -2.04% |
| 1996-05-07 | 0 | 2.450 | 2.400 | 2.450 | 2.450 | 2.475 | 370,000 | 907,500 | 2.4527 | 0.673 | 0.659 | 0.673 | 0.673 | 0.680 | 1,347,535 | 0.6735 | -2.00% |
| 1996-05-06 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 498,000 | 1,239,800 | 2.4896 | 0.686 | 0.680 | 0.686 | 0.680 | 0.686 | 1,813,710 | 0.6836 | 0.00% |
| 1996-05-03 | 0 | 2.500 | 2.475 | 2.500 | 2.425 | 2.500 | 287,000 | 704,500 | 2.4547 | 0.686 | 0.680 | 0.686 | 0.666 | 0.686 | 1,045,250 | 0.6740 | 1.01% |
| 1996-05-02 | 0 | 2.475 | 2.475 | 2.500 | 2.475 | 2.475 | 312,000 | 772,400 | 2.4756 | 0.680 | 0.680 | 0.686 | 0.680 | 0.680 | 1,136,300 | 0.6797 | 0.00% |
| 1996-05-01 | 0 | 2.475 | 2.450 | 2.475 | 2.475 | 2.475 | 546,000 | 1,351,350 | 2.4750 | 0.680 | 0.673 | 0.680 | 0.680 | 0.680 | 1,988,525 | 0.6796 | -1.00% |
| 1996-04-30 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.500 | 870,000 | 2,165,750 | 2.4894 | 0.686 | 0.680 | 0.686 | 0.680 | 0.686 | 3,168,529 | 0.6835 | -1.96% |
| 1996-04-29 | 0 | 2.550 | 2.525 | 2.550 | 2.525 | 2.550 | 522,000 | 1,329,350 | 2.5466 | 0.700 | 0.693 | 0.700 | 0.693 | 0.700 | 1,901,118 | 0.6992 | 0.00% |
| 1996-04-26 | 0 | 2.550 | 2.500 | 2.550 | 2.475 | 2.550 | 918,000 | 2,321,850 | 2.5292 | 0.700 | 0.686 | 0.700 | 0.680 | 0.700 | 3,343,345 | 0.6945 | 2.00% |
| 1996-04-25 | 0 | 2.500 | 2.475 | 2.500 | 2.475 | 2.550 | 692,000 | 1,728,800 | 2.4983 | 0.686 | 0.680 | 0.686 | 0.680 | 0.700 | 2,520,256 | 0.6860 | 2.04% |
| 1996-04-24 | 0 | 2.450 | 2.425 | 2.450 | 2.350 | 2.500 | 1,882,000 | 4,629,150 | 2.4597 | 0.673 | 0.666 | 0.673 | 0.645 | 0.686 | 6,854,221 | 0.6754 | 4.26% |
| 1996-04-23 | 0 | 2.350 | 2.350 | 2.375 | 2.325 | 2.350 | 435,179 | 1,013,060 | 2.3279 | 0.645 | 0.645 | 0.652 | 0.638 | 0.645 | 1,584,917 | 0.6392 | 1.08% |
| 1996-04-22 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.325 | 448,000 | 1,041,600 | 2.3250 | 0.638 | 0.638 | 0.645 | 0.638 | 0.638 | 1,631,611 | 0.6384 | 0.00% |
| 1996-04-19 | 0 | 2.325 | 2.375 | 2.400 | 2.275 | 2.325 | 472,000 | 1,085,250 | 2.2993 | 0.638 | 0.652 | 0.659 | 0.625 | 0.638 | 1,719,018 | 0.6313 | 1.09% |
| 1996-04-18 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.300 | 392,000 | 895,150 | 2.2835 | 0.632 | 0.632 | 0.638 | 0.618 | 0.632 | 1,427,659 | 0.6270 | 1.10% |
| 1996-04-17 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.275 | 609,000 | 1,382,500 | 2.2701 | 0.625 | 0.618 | 0.625 | 0.618 | 0.625 | 2,217,971 | 0.6233 | 0.00% |
| 1996-04-16 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.300 | 566,000 | 1,293,800 | 2.2859 | 0.625 | 0.618 | 0.632 | 0.625 | 0.632 | 2,061,365 | 0.6276 | 0.00% |
| 1996-04-15 | 0 | 2.275 | 2.275 | 2.325 | 2.250 | 2.325 | 464,000 | 1,058,050 | 2.2803 | 0.625 | 0.625 | 0.638 | 0.618 | 0.638 | 1,689,882 | 0.6261 | 0.00% |
| 1996-04-12 | 0 | 2.275 | 2.250 | 2.275 | 2.300 | 2.300 | 330,000 | 759,000 | 2.3000 | 0.625 | 0.618 | 0.625 | 0.632 | 0.632 | 1,201,856 | 0.6315 | -1.09% |
| 1996-04-11 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.325 | 100,200 | 230,935 | 2.3047 | 0.632 | 0.632 | 0.638 | 0.632 | 0.638 | 364,927 | 0.6328 | -1.08% |
| 1996-04-10 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 186,000 | 429,350 | 2.3083 | 0.638 | 0.632 | 0.638 | 0.632 | 0.638 | 677,410 | 0.6338 | 0.00% |
| 1996-04-09 | 0 | 2.325 | 2.300 | 2.325 | 2.300 | 2.325 | 156,000 | 359,050 | 2.3016 | 0.638 | 0.632 | 0.638 | 0.632 | 0.638 | 568,150 | 0.6320 | 1.09% |
| 1996-04-03 | 0 | 2.300 | 2.300 | 2.325 | 2.300 | 2.300 | 244,000 | 561,200 | 2.3000 | 0.632 | 0.632 | 0.638 | 0.632 | 0.632 | 888,645 | 0.6315 | 0.00% |
| 1996-04-02 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.325 | 684,000 | 1,573,250 | 2.3001 | 0.632 | 0.618 | 0.632 | 0.618 | 0.638 | 2,491,120 | 0.6315 | 1.10% |
| 1996-04-01 | 0 | 2.275 | 2.225 | 2.275 | 2.225 | 2.300 | 306,000 | 689,600 | 2.2536 | 0.625 | 0.611 | 0.625 | 0.611 | 0.632 | 1,114,448 | 0.6188 | -2.15% |
| 1996-03-29 | 0 | 2.325 | 2.200 | 2.325 | 2.275 | 2.325 | 458,000 | 1,053,050 | 2.2992 | 0.638 | 0.604 | 0.638 | 0.625 | 0.638 | 1,668,030 | 0.6313 | 1.09% |
| 1996-03-28 | 0 | 2.300 | 2.300 | 2.325 | 2.250 | 2.325 | 687,000 | 1,579,950 | 2.2998 | 0.632 | 0.632 | 0.638 | 0.618 | 0.638 | 2,502,046 | 0.6315 | 2.22% |
| 1996-03-27 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 112,000 | 252,000 | 2.2500 | 0.618 | 0.618 | 0.625 | 0.618 | 0.618 | 407,903 | 0.6178 | 0.00% |
| 1996-03-26 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.250 | 258,000 | 580,500 | 2.2500 | 0.618 | 0.618 | 0.625 | 0.618 | 0.618 | 939,633 | 0.6178 | 0.00% |
| 1996-03-25 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.300 | 102,000 | 230,250 | 2.2574 | 0.618 | 0.618 | 0.625 | 0.618 | 0.632 | 371,483 | 0.6198 | 2.27% |
| 1996-03-22 | 0 | 2.200 | 2.200 | 2.225 | 2.150 | 2.250 | 1,066,000 | 2,344,850 | 2.1997 | 0.604 | 0.604 | 0.611 | 0.590 | 0.618 | 3,882,359 | 0.6040 | 3.53% |
| 1996-03-21 | 0 | 2.125 | 2.100 | 2.125 | 2.125 | 2.125 | 280,000 | 595,000 | 2.1250 | 0.583 | 0.577 | 0.583 | 0.583 | 0.583 | 1,019,757 | 0.5835 | 0.00% |
| 1996-03-20 | 0 | 2.125 | 2.125 | 2.150 | 2.100 | 2.125 | 64,000 | 135,900 | 2.1234 | 0.583 | 0.583 | 0.590 | 0.577 | 0.583 | 233,087 | 0.5830 | -1.16% |
| 1996-03-19 | 0 | 2.150 | 2.125 | 2.150 | 2.125 | 2.200 | 1,098,000 | 2,376,500 | 2.1644 | 0.590 | 0.583 | 0.590 | 0.583 | 0.604 | 3,998,903 | 0.5943 | 0.00% |
| 1996-03-18 | 0 | 2.150 | 2.150 | 2.175 | 2.150 | 2.200 | 60,000 | 129,800 | 2.1633 | 0.590 | 0.590 | 0.597 | 0.590 | 0.604 | 218,519 | 0.5940 | 1.18% |
| 1996-03-15 | 0 | 2.125 | 2.125 | 2.150 | 2.050 | 2.150 | 279,000 | 589,200 | 2.1118 | 0.583 | 0.583 | 0.590 | 0.563 | 0.590 | 1,016,115 | 0.5799 | 3.66% |
| 1996-03-14 | 0 | 2.050 | 2.050 | 2.075 | 2.025 | 2.125 | 300,000 | 617,750 | 2.0592 | 0.563 | 0.563 | 0.570 | 0.556 | 0.583 | 1,092,596 | 0.5654 | -1.20% |
| 1996-03-13 | 0 | 2.075 | 2.000 | 2.100 | 2.025 | 2.100 | 6,000 | 12,300 | 2.0500 | 0.570 | 0.549 | 0.577 | 0.556 | 0.577 | 21,852 | 0.5629 | -2.35% |
| 1996-03-12 | 0 | 2.125 | 2.100 | 2.125 | 2.050 | 2.150 | 1,718,000 | 3,604,050 | 2.0978 | 0.583 | 0.577 | 0.583 | 0.563 | 0.590 | 6,256,935 | 0.5760 | 4.94% |
| 1996-03-11 | 0 | 2.025 | 2.025 | 2.075 | 1.970 | 2.125 | 1,382,000 | 2,807,590 | 2.0315 | 0.556 | 0.556 | 0.570 | 0.541 | 0.583 | 5,033,227 | 0.5578 | -8.99% |
| 1996-03-08 | 0 | 2.225 | 2.200 | 2.225 | 2.225 | 2.250 | 808,000 | 1,800,300 | 2.2281 | 0.611 | 0.604 | 0.611 | 0.611 | 0.618 | 2,942,726 | 0.6118 | -1.11% |
| 1996-03-07 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.325 | 246,000 | 559,900 | 2.2760 | 0.618 | 0.618 | 0.625 | 0.618 | 0.638 | 895,929 | 0.6249 | -3.23% |
| 1996-03-06 | 0 | 2.325 | 2.325 | 2.350 | 2.325 | 2.350 | 76,000 | 178,400 | 2.3474 | 0.638 | 0.638 | 0.645 | 0.638 | 0.645 | 276,791 | 0.6445 | -3.13% |
| 1996-03-05 | 0 | 2.400 | 2.375 | 2.400 | 2.325 | 2.400 | 1,160,000 | 2,780,750 | 2.3972 | 0.659 | 0.652 | 0.659 | 0.638 | 0.659 | 4,224,706 | 0.6582 | 0.00% |
| 1996-03-04 | 0 | 2.400 | 2.375 | 2.400 | 2.300 | 2.425 | 2,189,000 | 5,198,925 | 2.3750 | 0.659 | 0.652 | 0.659 | 0.632 | 0.666 | 7,972,311 | 0.6521 | 5.49% |
| 1996-03-01 | 0 | 2.275 | 2.250 | 2.275 | 2.250 | 2.300 | 181,000 | 411,050 | 2.2710 | 0.625 | 0.618 | 0.625 | 0.618 | 0.632 | 659,200 | 0.6236 | -1.09% |
| 1996-02-29 | 0 | 2.300 | 2.200 | 2.300 | 2.350 | 2.350 | 12,000 | 28,200 | 2.3500 | 0.632 | 0.604 | 0.632 | 0.645 | 0.645 | 43,704 | 0.6453 | 2.22% |
| 1996-02-28 | 0 | 2.250 | 2.250 | 2.275 | 2.200 | 2.250 | 98,000 | 219,050 | 2.2352 | 0.618 | 0.618 | 0.625 | 0.604 | 0.618 | 356,915 | 0.6137 | 3.45% |
| 1996-02-27 | 0 | 2.175 | 2.150 | 2.200 | 2.175 | 2.200 | 129,400 | 282,435 | 2.1827 | 0.597 | 0.590 | 0.604 | 0.597 | 0.604 | 471,273 | 0.5993 | 1.16% |
| 1996-02-26 | 0 | 2.150 | 2.150 | 2.200 | 2.150 | 2.225 | 808,000 | 1,757,550 | 2.1752 | 0.590 | 0.590 | 0.604 | 0.590 | 0.611 | 2,942,726 | 0.5973 | -1.15% |
| 1996-02-23 | 0 | 2.175 | 2.150 | 2.175 | 2.175 | 2.250 | 616,000 | 1,350,750 | 2.1928 | 0.597 | 0.590 | 0.597 | 0.597 | 0.618 | 2,243,464 | 0.6021 | -5.43% |
| 1996-02-22 | 0 | 2.300 | 2.225 | 2.300 | 2.225 | 2.325 | 296,800 | 683,420 | 2.3026 | 0.632 | 0.611 | 0.632 | 0.611 | 0.638 | 1,080,942 | 0.6322 | -1.08% |
| 1996-02-16 | 0 | 2.325 | 2.300 | 2.350 | 2.325 | 2.375 | 1,286,000 | 3,031,650 | 2.3574 | 0.638 | 0.632 | 0.645 | 0.638 | 0.652 | 4,683,596 | 0.6473 | -2.11% |
| 1996-02-15 | 0 | 2.375 | 2.375 | 2.400 | 2.350 | 2.375 | 730,000 | 1,729,350 | 2.3690 | 0.652 | 0.652 | 0.659 | 0.645 | 0.652 | 2,658,651 | 0.6505 | 3.26% |
| 1996-02-14 | 0 | 2.300 | 2.275 | 2.300 | 2.250 | 2.300 | 130,000 | 294,000 | 2.2615 | 0.632 | 0.625 | 0.632 | 0.618 | 0.632 | 473,458 | 0.6210 | 2.22% |
| 1996-02-13 | 0 | 2.250 | 2.250 | 2.350 | 2.250 | 2.275 | 178,000 | 403,150 | 2.2649 | 0.618 | 0.618 | 0.645 | 0.618 | 0.625 | 648,274 | 0.6219 | -1.10% |
| 1996-02-12 | 0 | 2.275 | 2.250 | 2.300 | 2.275 | 2.325 | 146,000 | 335,300 | 2.2966 | 0.625 | 0.618 | 0.632 | 0.625 | 0.638 | 531,730 | 0.6306 | -2.15% |
| 1996-02-09 | 0 | 2.325 | 2.300 | 2.325 | 2.325 | 2.375 | 1,740,000 | 4,076,300 | 2.3427 | 0.638 | 0.632 | 0.638 | 0.638 | 0.652 | 6,337,059 | 0.6432 | -1.06% |
| 1996-02-08 | 0 | 2.350 | 2.350 | 2.375 | 2.350 | 2.400 | 1,380,000 | 3,268,350 | 2.3684 | 0.645 | 0.645 | 0.652 | 0.645 | 0.659 | 5,025,943 | 0.6503 | -1.05% |
| 1996-02-07 | 0 | 2.375 | 2.375 | 2.425 | 2.325 | 2.400 | 1,586,000 | 3,790,500 | 2.3900 | 0.652 | 0.652 | 0.666 | 0.638 | 0.659 | 5,776,193 | 0.6562 | 0.00% |
| 1996-02-06 | 0 | 2.375 | 2.375 | 2.425 | 2.375 | 2.400 | 1,442,000 | 3,440,850 | 2.3862 | 0.652 | 0.652 | 0.666 | 0.652 | 0.659 | 5,251,746 | 0.6552 | -1.04% |
| 1996-02-05 | 0 | 2.400 | 2.400 | 2.450 | 2.325 | 2.450 | 1,715,800 | 4,133,890 | 2.4093 | 0.659 | 0.659 | 0.673 | 0.638 | 0.673 | 6,248,923 | 0.6615 | 2.13% |
| 1996-02-02 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.400 | 3,126,000 | 7,391,000 | 2.3644 | 0.645 | 0.638 | 0.645 | 0.632 | 0.659 | 11,384,854 | 0.6492 | 3.30% |
| 1996-02-01 | 0 | 2.275 | 2.250 | 2.275 | 2.200 | 2.275 | 78,000 | 176,450 | 2.2622 | 0.625 | 0.618 | 0.625 | 0.604 | 0.625 | 284,075 | 0.6211 | 0.00% |
| 1996-01-31 | 0 | 2.275 | 2.225 | 2.275 | 2.250 | 2.300 | 1,017,000 | 2,317,925 | 2.2792 | 0.625 | 0.611 | 0.625 | 0.618 | 0.632 | 3,703,902 | 0.6258 | 1.11% |
| 1996-01-30 | 0 | 2.250 | 2.250 | 2.275 | 2.250 | 2.350 | 1,808,000 | 4,169,400 | 2.3061 | 0.618 | 0.618 | 0.625 | 0.618 | 0.645 | 6,584,714 | 0.6332 | -4.26% |
| 1996-01-29 | 0 | 2.350 | 2.350 | 2.375 | 2.300 | 2.375 | 902,000 | 2,115,700 | 2.3456 | 0.645 | 0.645 | 0.652 | 0.632 | 0.652 | 3,285,073 | 0.6440 | 0.00% |
| 1996-01-26 | 0 | 2.350 | 2.325 | 2.350 | 2.300 | 2.350 | 1,252,000 | 2,920,100 | 2.3323 | 0.645 | 0.638 | 0.645 | 0.632 | 0.645 | 4,559,769 | 0.6404 | 3.30% |
| 1996-01-25 | 0 | 2.275 | 2.275 | 2.300 | 2.250 | 2.375 | 2,462,000 | 5,734,800 | 2.3293 | 0.625 | 0.625 | 0.632 | 0.618 | 0.652 | 8,966,574 | 0.6396 | 3.41% |
| 1996-01-24 | 0 | 2.200 | 2.200 | 2.225 | 2.100 | 2.250 | 2,034,000 | 4,486,200 | 2.2056 | 0.604 | 0.604 | 0.611 | 0.577 | 0.618 | 7,407,803 | 0.6056 | 4.76% |
| 1996-01-23 | 0 | 2.100 | 2.100 | 2.125 | 2.075 | 2.100 | 429,000 | 898,070 | 2.0934 | 0.577 | 0.577 | 0.583 | 0.570 | 0.577 | 1,562,413 | 0.5748 | 2.44% |
| 1996-01-22 | 0 | 2.050 | 2.025 | 2.075 | 2.050 | 2.075 | 384,000 | 794,150 | 2.0681 | 0.563 | 0.556 | 0.570 | 0.563 | 0.570 | 1,398,523 | 0.5678 | -1.20% |
| 1996-01-19 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.075 | 300,000 | 622,500 | 2.0750 | 0.570 | 0.570 | 0.577 | 0.570 | 0.570 | 1,092,596 | 0.5697 | 0.00% |
| 1996-01-18 | 0 | 2.075 | 2.075 | 2.100 | 2.050 | 2.075 | 304,000 | 629,700 | 2.0714 | 0.570 | 0.570 | 0.577 | 0.563 | 0.570 | 1,107,164 | 0.5688 | -1.19% |
| 1996-01-17 | 0 | 2.100 | 2.075 | 2.100 | 2.050 | 2.125 | 495,000 | 1,033,860 | 2.0886 | 0.577 | 0.570 | 0.577 | 0.563 | 0.583 | 1,802,784 | 0.5735 | 2.44% |
| 1996-01-16 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.075 | 458,000 | 939,750 | 2.0519 | 0.563 | 0.563 | 0.570 | 0.563 | 0.570 | 1,668,030 | 0.5634 | -2.38% |
| 1996-01-15 | 0 | 2.100 | 2.100 | 2.200 | 2.075 | 2.125 | 1,398,000 | 2,936,650 | 2.1006 | 0.577 | 0.577 | 0.604 | 0.570 | 0.583 | 5,091,499 | 0.5768 | -0.71% |
| 1996-01-12 | 0 | 2.150 | 2.150 | 2.175 | 2.100 | 2.150 | 1,980,000 | 4,233,300 | 2.1380 | 0.581 | 0.581 | 0.587 | 0.567 | 0.581 | 7,330,469 | 0.5775 | 3.61% |
| 1996-01-11 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.100 | 1,238,000 | 2,539,300 | 2.0511 | 0.560 | 0.560 | 0.567 | 0.540 | 0.567 | 4,583,394 | 0.5540 | 2.47% |
| 1996-01-10 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.025 | 1,620,800 | 3,271,602 | 2.0185 | 0.547 | 0.547 | 0.554 | 0.540 | 0.547 | 6,000,618 | 0.5452 | 1.25% |
| 1996-01-09 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 1,624,200 | 3,259,638 | 2.0069 | 0.540 | 0.540 | 0.547 | 0.540 | 0.554 | 6,013,206 | 0.5421 | -4.76% |
| 1996-01-08 | 0 | 2.100 | 2.050 | 2.125 | 1.900 | 2.175 | 4,980,000 | 10,395,380 | 2.0874 | 0.567 | 0.554 | 0.574 | 0.513 | 0.587 | 18,437,240 | 0.5638 | 10.53% |
| 1996-01-05 | 0 | 1.900 | 1.890 | 1.910 | 1.850 | 1.900 | 707,000 | 1,329,700 | 1.8808 | 0.513 | 0.510 | 0.516 | 0.500 | 0.513 | 2,617,496 | 0.5080 | 2.70% |
| 1996-01-04 | 0 | 1.850 | 1.850 | 1.870 | 1.820 | 1.870 | 1,424,200 | 2,640,996 | 1.8544 | 0.500 | 0.500 | 0.505 | 0.492 | 0.505 | 5,272,755 | 0.5009 | 3.93% |
| 1996-01-03 | 0 | 1.780 | 1.770 | 1.790 | 1.750 | 1.800 | 948,000 | 1,694,240 | 1.7872 | 0.481 | 0.478 | 0.483 | 0.473 | 0.486 | 3,509,740 | 0.4827 | 1.71% |
| 1996-01-02 | 0 | 1.750 | 1.750 | 1.760 | 1.720 | 1.760 | 202,200 | 355,176 | 1.7566 | 0.473 | 0.473 | 0.475 | 0.465 | 0.475 | 748,596 | 0.4745 | -0.57% |
| 1995-12-29 | 0 | 1.760 | 1.750 | 1.760 | 1.750 | 1.770 | 330,000 | 581,520 | 1.7622 | 0.475 | 0.473 | 0.475 | 0.473 | 0.478 | 1,221,745 | 0.4760 | 0.00% |
| 1995-12-28 | 0 | 1.760 | 1.750 | 1.770 | 1.760 | 1.770 | 236,000 | 416,060 | 1.7630 | 0.475 | 0.473 | 0.478 | 0.475 | 0.478 | 873,733 | 0.4762 | -0.56% |
| 1995-12-27 | 0 | 1.770 | 1.770 | 1.780 | 1.770 | 1.780 | 306,000 | 542,060 | 1.7714 | 0.478 | 0.478 | 0.481 | 0.478 | 0.481 | 1,132,891 | 0.4785 | -0.56% |
| 1995-12-22 | 0 | 1.780 | 1.770 | 1.780 | 1.760 | 1.790 | 1,774,000 | 3,142,600 | 1.7715 | 0.481 | 0.478 | 0.481 | 0.475 | 0.483 | 6,567,804 | 0.4785 | 1.14% |
| 1995-12-21 | 0 | 1.760 | 1.760 | 1.770 | 1.700 | 1.770 | 440,000 | 772,340 | 1.7553 | 0.475 | 0.475 | 0.478 | 0.459 | 0.478 | 1,628,993 | 0.4741 | 1.15% |
| 1995-12-20 | 0 | 1.740 | 1.740 | 1.770 | 1.720 | 1.750 | 228,000 | 396,560 | 1.7393 | 0.470 | 0.470 | 0.478 | 0.465 | 0.473 | 844,115 | 0.4698 | 1.75% |
| 1995-12-19 | 0 | 1.710 | 1.710 | 1.720 | 1.700 | 1.740 | 2,370,000 | 4,055,940 | 1.7114 | 0.462 | 0.462 | 0.465 | 0.459 | 0.470 | 8,774,349 | 0.4622 | -1.16% |
| 1995-12-18 | 0 | 1.730 | 1.720 | 1.730 | 1.710 | 1.740 | 3,088,000 | 5,335,420 | 1.7278 | 0.467 | 0.465 | 0.467 | 0.462 | 0.470 | 11,432,570 | 0.4667 | 0.58% |
| 1995-12-15 | 0 | 1.720 | 1.720 | 1.730 | 1.710 | 1.740 | 4,634,000 | 7,974,780 | 1.7209 | 0.465 | 0.465 | 0.467 | 0.462 | 0.470 | 17,156,259 | 0.4648 | -1.71% |
| 1995-12-14 | 0 | 1.750 | 1.740 | 1.750 | 1.750 | 1.780 | 1,174,000 | 2,059,760 | 1.7545 | 0.473 | 0.470 | 0.473 | 0.473 | 0.481 | 4,346,450 | 0.4739 | -2.23% |
| 1995-12-13 | 0 | 1.790 | 1.790 | 1.810 | 1.790 | 1.840 | 700,000 | 1,270,780 | 1.8154 | 0.483 | 0.483 | 0.489 | 0.483 | 0.497 | 2,591,580 | 0.4903 | -3.24% |
| 1995-12-12 | 0 | 1.850 | 1.840 | 1.850 | 1.850 | 1.870 | 194,000 | 361,640 | 1.8641 | 0.500 | 0.497 | 0.500 | 0.500 | 0.505 | 718,238 | 0.5035 | -1.07% |
| 1995-12-11 | 0 | 1.870 | 1.860 | 1.870 | 1.870 | 1.870 | 250,000 | 467,500 | 1.8700 | 0.505 | 0.502 | 0.505 | 0.505 | 0.505 | 925,564 | 0.5051 | 0.54% |
| 1995-12-08 | 0 | 1.860 | 1.850 | 1.860 | 1.850 | 1.870 | 134,000 | 249,280 | 1.8603 | 0.502 | 0.500 | 0.502 | 0.500 | 0.505 | 496,102 | 0.5025 | -1.06% |
| 1995-12-07 | 0 | 1.880 | 1.860 | 1.880 | 1.870 | 1.880 | 30,000 | 56,300 | 1.8767 | 0.508 | 0.502 | 0.508 | 0.505 | 0.508 | 111,068 | 0.5069 | 0.00% |
| 1995-12-06 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.900 | 356,000 | 672,260 | 1.8884 | 0.508 | 0.505 | 0.508 | 0.508 | 0.513 | 1,318,004 | 0.5101 | -0.53% |
| 1995-12-05 | 0 | 1.890 | 1.880 | 1.890 | 1.890 | 1.930 | 280,000 | 536,100 | 1.9146 | 0.510 | 0.508 | 0.510 | 0.510 | 0.521 | 1,036,632 | 0.5172 | -2.07% |
| 1995-12-04 | 0 | 1.930 | 1.900 | 1.930 | 1.890 | 1.940 | 543,000 | 1,043,310 | 1.9214 | 0.521 | 0.513 | 0.521 | 0.510 | 0.524 | 2,010,326 | 0.5190 | 2.66% |
| 1995-12-01 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.880 | 124,000 | 232,780 | 1.8773 | 0.508 | 0.508 | 0.510 | 0.505 | 0.508 | 459,080 | 0.5071 | 1.62% |
| 1995-11-30 | 0 | 1.850 | 1.850 | 1.870 | 1.820 | 1.860 | 116,000 | 214,620 | 1.8502 | 0.500 | 0.500 | 0.505 | 0.492 | 0.502 | 429,462 | 0.4997 | 1.65% |
| 1995-11-29 | 0 | 1.820 | 1.820 | 1.830 | 1.800 | 1.830 | 110,000 | 199,440 | 1.8131 | 0.492 | 0.492 | 0.494 | 0.486 | 0.494 | 407,248 | 0.4897 | 0.00% |
| 1995-11-28 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.820 | 60,000 | 109,200 | 1.8200 | 0.492 | 0.492 | 0.494 | 0.492 | 0.492 | 222,135 | 0.4916 | 0.55% |
| 1995-11-27 | 0 | 1.810 | 1.810 | - | 1.810 | 1.820 | 242,000 | 439,120 | 1.8145 | 0.489 | 0.489 | - | 0.489 | 0.492 | 895,946 | 0.4901 | 0.56% |
| 1995-11-24 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.810 | 150,000 | 271,000 | 1.8067 | 0.486 | 0.486 | 0.489 | 0.486 | 0.489 | 555,339 | 0.4880 | -0.55% |
| 1995-11-23 | 0 | 1.810 | 1.800 | 1.820 | 1.810 | 1.820 | 431,000 | 780,760 | 1.8115 | 0.489 | 0.486 | 0.492 | 0.489 | 0.492 | 1,595,673 | 0.4893 | 0.00% |
| 1995-11-22 | 0 | 1.810 | 1.800 | 1.820 | 1.800 | 1.820 | 738,000 | 1,337,720 | 1.8126 | 0.489 | 0.486 | 0.492 | 0.486 | 0.492 | 2,732,266 | 0.4896 | 1.12% |
| 1995-11-21 | 0 | 1.790 | 1.790 | 1.800 | 1.770 | 1.790 | 182,000 | 323,160 | 1.7756 | 0.483 | 0.483 | 0.486 | 0.478 | 0.483 | 673,811 | 0.4796 | 0.56% |
| 1995-11-20 | 0 | 1.780 | 1.770 | 1.780 | 1.770 | 1.790 | 850,000 | 1,510,960 | 1.7776 | 0.481 | 0.478 | 0.481 | 0.478 | 0.483 | 3,146,919 | 0.4801 | 0.00% |
| 1995-11-17 | 0 | 1.780 | 1.760 | 1.800 | 1.780 | 1.850 | 611,000 | 1,104,470 | 1.8076 | 0.481 | 0.475 | 0.486 | 0.481 | 0.500 | 2,262,079 | 0.4883 | -5.82% |
| 1995-11-16 | 0 | 1.890 | 1.850 | 1.890 | 1.860 | 1.900 | 200,500 | 378,505 | 1.8878 | 0.510 | 0.500 | 0.510 | 0.502 | 0.513 | 742,303 | 0.5099 | -0.53% |
| 1995-11-15 | 0 | 1.900 | 1.880 | 1.900 | 1.900 | 1.900 | 41,400 | 78,520 | 1.8966 | 0.513 | 0.508 | 0.513 | 0.513 | 0.513 | 153,273 | 0.5123 | 0.00% |
| 1995-11-14 | 0 | 1.900 | 1.870 | 1.900 | 1.860 | 1.900 | 58,000 | 108,440 | 1.8697 | 0.513 | 0.505 | 0.513 | 0.502 | 0.513 | 214,731 | 0.5050 | 0.00% |
| 1995-11-13 | 0 | 1.900 | 1.870 | 1.900 | 1.880 | 1.910 | 82,400 | 156,756 | 1.9024 | 0.513 | 0.505 | 0.513 | 0.508 | 0.516 | 305,066 | 0.5138 | -0.52% |
| 1995-11-10 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.910 | 260,000 | 496,600 | 1.9100 | 0.516 | 0.516 | 0.519 | 0.516 | 0.516 | 962,587 | 0.5159 | 0.00% |
| 1995-11-09 | 0 | 1.910 | 1.910 | 1.940 | 1.910 | 1.940 | 128,000 | 246,540 | 1.9261 | 0.516 | 0.516 | 0.524 | 0.516 | 0.524 | 473,889 | 0.5202 | 0.00% |
| 1995-11-08 | 0 | 1.910 | 1.910 | 1.940 | 1.910 | 1.930 | 126,000 | 240,960 | 1.9124 | 0.516 | 0.516 | 0.524 | 0.516 | 0.521 | 466,484 | 0.5165 | -1.55% |
| 1995-11-07 | 0 | 1.940 | 1.940 | 1.950 | 1.930 | 1.950 | 297,200 | 576,276 | 1.9390 | 0.524 | 0.524 | 0.527 | 0.521 | 0.527 | 1,100,311 | 0.5237 | -0.51% |
| 1995-11-06 | 0 | 1.950 | 1.950 | 1.960 | 1.950 | 1.950 | 61,000 | 118,880 | 1.9489 | 0.527 | 0.527 | 0.529 | 0.527 | 0.527 | 225,838 | 0.5264 | -0.51% |
| 1995-11-03 | 0 | 1.960 | 1.950 | 1.960 | 1.960 | 1.980 | 772,000 | 1,514,280 | 1.9615 | 0.529 | 0.527 | 0.529 | 0.529 | 0.535 | 2,858,142 | 0.5298 | 0.00% |
| 1995-11-02 | 0 | 1.960 | 1.950 | 1.960 | 1.960 | 1.960 | 360,000 | 705,600 | 1.9600 | 0.529 | 0.527 | 0.529 | 0.529 | 0.529 | 1,332,813 | 0.5294 | 0.00% |
| 1995-10-31 | 0 | 1.960 | 1.960 | 1.990 | 1.900 | 1.990 | 550,000 | 1,069,700 | 1.9449 | 0.529 | 0.529 | 0.538 | 0.513 | 0.538 | 2,036,241 | 0.5253 | -1.51% |
| 1995-10-30 | 0 | 1.990 | 1.980 | 2.000 | 1.990 | 2.000 | 20,000 | 39,900 | 1.9950 | 0.538 | 0.535 | 0.540 | 0.538 | 0.540 | 74,045 | 0.5389 | 1.02% |
| 1995-10-27 | 0 | 1.970 | 1.970 | 2.000 | 1.950 | 2.000 | 379,200 | 753,148 | 1.9861 | 0.532 | 0.532 | 0.540 | 0.527 | 0.540 | 1,403,896 | 0.5365 | -1.01% |
| 1995-10-26 | 0 | 1.990 | 1.990 | 2.000 | 1.990 | 1.990 | 162,000 | 322,380 | 1.9900 | 0.538 | 0.538 | 0.540 | 0.538 | 0.538 | 599,766 | 0.5375 | -0.50% |
| 1995-10-25 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.025 | 250,400 | 502,026 | 2.0049 | 0.540 | 0.540 | 0.547 | 0.540 | 0.547 | 927,045 | 0.5415 | 0.00% |
| 1995-10-24 | 0 | 2.000 | 2.000 | 2.025 | 1.990 | 2.000 | 2,522,400 | 5,044,672 | 1.9999 | 0.540 | 0.540 | 0.547 | 0.538 | 0.540 | 9,338,573 | 0.5402 | -1.23% |
| 1995-10-23 | 0 | 2.025 | 2.000 | 2.025 | 2.000 | 2.025 | 105,000 | 211,040 | 2.0099 | 0.547 | 0.540 | 0.547 | 0.540 | 0.547 | 388,737 | 0.5429 | 0.00% |
| 1995-10-20 | 0 | 2.025 | 2.025 | 2.050 | 2.000 | 2.025 | 318,200 | 642,788 | 2.0201 | 0.547 | 0.547 | 0.554 | 0.540 | 0.547 | 1,178,058 | 0.5456 | 1.25% |
| 1995-10-19 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.000 | 311,000 | 621,940 | 1.9998 | 0.540 | 0.540 | 0.547 | 0.540 | 0.540 | 1,151,402 | 0.5402 | 0.50% |
| 1995-10-18 | 0 | 1.990 | 1.990 | 2.025 | 1.990 | 2.000 | 616,400 | 1,226,592 | 1.9899 | 0.538 | 0.538 | 0.547 | 0.538 | 0.540 | 2,282,071 | 0.5375 | 0.00% |
| 1995-10-17 | 0 | 1.990 | 1.990 | 2.000 | 1.980 | 1.990 | 3,412,000 | 6,789,080 | 1.9898 | 0.538 | 0.538 | 0.540 | 0.535 | 0.538 | 12,632,101 | 0.5374 | -1.73% |
| 1995-10-16 | 0 | 2.025 | 1.990 | 2.025 | 1.980 | 2.050 | 3,133,000 | 6,261,750 | 1.9986 | 0.547 | 0.538 | 0.547 | 0.535 | 0.554 | 11,599,171 | 0.5398 | 2.27% |
| 1995-10-13 | 0 | 1.980 | 1.960 | 1.980 | 1.950 | 1.980 | 160,200 | 314,020 | 1.9602 | 0.535 | 0.529 | 0.535 | 0.527 | 0.535 | 593,102 | 0.5295 | 1.54% |
| 1995-10-12 | 0 | 1.950 | 1.940 | 1.950 | 1.940 | 1.950 | 348,000 | 676,020 | 1.9426 | 0.527 | 0.524 | 0.527 | 0.524 | 0.527 | 1,288,385 | 0.5247 | 1.56% |
| 1995-10-11 | 0 | 1.920 | 1.920 | 1.930 | 1.920 | 1.940 | 334,000 | 641,820 | 1.9216 | 0.519 | 0.519 | 0.521 | 0.519 | 0.524 | 1,236,554 | 0.5190 | -1.54% |
| 1995-10-10 | 0 | 1.950 | 1.940 | 1.970 | 1.940 | 1.970 | 410,000 | 800,300 | 1.9520 | 0.527 | 0.524 | 0.532 | 0.524 | 0.532 | 1,517,925 | 0.5272 | -2.01% |
| 1995-10-09 | 0 | 1.990 | 1.980 | 1.990 | 1.990 | 2.000 | 270,000 | 539,200 | 1.9970 | 0.538 | 0.535 | 0.538 | 0.538 | 0.540 | 999,609 | 0.5394 | -0.50% |
| 1995-10-06 | 0 | 2.000 | 1.990 | 2.000 | 1.980 | 2.050 | 1,825,400 | 3,655,105 | 2.0024 | 0.540 | 0.538 | 0.540 | 0.535 | 0.554 | 6,758,100 | 0.5408 | -2.44% |
| 1995-10-05 | 0 | 2.050 | 2.025 | 2.050 | 2.025 | 2.100 | 2,562,000 | 5,277,700 | 2.0600 | 0.554 | 0.547 | 0.554 | 0.547 | 0.567 | 9,485,183 | 0.5564 | -2.38% |
| 1995-10-04 | 0 | 2.100 | 2.100 | 2.150 | 2.075 | 2.125 | 4,700,000 | 9,932,650 | 2.1133 | 0.567 | 0.567 | 0.581 | 0.560 | 0.574 | 17,400,608 | 0.5708 | 0.00% |
| 1995-10-03 | 0 | 2.100 | 2.100 | 2.125 | 1.980 | 2.100 | 2,684,000 | 5,487,150 | 2.0444 | 0.567 | 0.567 | 0.574 | 0.535 | 0.567 | 9,936,858 | 0.5522 | 5.00% |
| 1995-10-02 | 0 | 2.000 | 1.990 | 2.025 | 1.810 | 2.000 | 7,122,000 | 13,549,840 | 1.9025 | 0.540 | 0.538 | 0.547 | 0.489 | 0.540 | 26,367,475 | 0.5139 | 11.73% |
| 1995-09-29 | 0 | 1.790 | 1.780 | 1.790 | 1.770 | 1.800 | 5,426,000 | 9,625,040 | 1.7739 | 0.483 | 0.481 | 0.483 | 0.478 | 0.486 | 20,088,447 | 0.4791 | 0.00% |
| 1995-09-28 | 0 | 1.790 | 1.790 | 1.800 | 1.720 | 1.790 | 1,202,000 | 2,112,700 | 1.7577 | 0.483 | 0.483 | 0.486 | 0.465 | 0.483 | 4,450,113 | 0.4748 | 3.47% |
| 1995-09-27 | 0 | 1.730 | 1.720 | 1.750 | 1.710 | 1.770 | 690,000 | 1,192,300 | 1.7280 | 0.467 | 0.465 | 0.473 | 0.462 | 0.478 | 2,554,557 | 0.4667 | 1.76% |
| 1995-09-26 | 0 | 1.700 | 1.700 | - | 1.700 | 1.720 | 906,000 | 1,546,800 | 1.7073 | 0.459 | 0.459 | - | 0.459 | 0.465 | 3,354,245 | 0.4611 | 0.59% |
| 1995-09-25 | 0 | 1.690 | 1.680 | 1.690 | 1.680 | 1.730 | 664,000 | 1,128,740 | 1.6999 | 0.456 | 0.454 | 0.456 | 0.454 | 0.467 | 2,458,299 | 0.4592 | -3.43% |
| 1995-09-22 | 0 | 1.750 | 1.750 | 1.800 | 1.750 | 1.790 | 172,000 | 306,020 | 1.7792 | 0.473 | 0.473 | 0.486 | 0.473 | 0.483 | 636,788 | 0.4806 | -2.23% |
| 1995-09-21 | 0 | 1.790 | 1.790 | 1.800 | 1.790 | 1.800 | 76,000 | 136,240 | 1.7926 | 0.483 | 0.483 | 0.486 | 0.483 | 0.486 | 281,372 | 0.4842 | -0.56% |
| 1995-09-20 | 0 | 1.800 | 1.790 | 1.800 | 1.780 | 1.800 | 592,000 | 1,064,600 | 1.7983 | 0.486 | 0.483 | 0.486 | 0.481 | 0.486 | 2,191,736 | 0.4857 | 0.00% |
| 1995-09-19 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 346,600 | 623,844 | 1.7999 | 0.486 | 0.486 | 0.489 | 0.486 | 0.486 | 1,283,202 | 0.4862 | -1.64% |
| 1995-09-18 | 0 | 1.830 | 1.810 | 1.840 | 1.810 | 1.850 | 1,008,000 | 1,837,240 | 1.8227 | 0.494 | 0.489 | 0.497 | 0.489 | 0.500 | 3,731,875 | 0.4923 | 0.00% |
| 1995-09-15 | 0 | 1.910 | 1.910 | 1.920 | 1.910 | 1.940 | 1,754,000 | 3,361,320 | 1.9164 | 0.494 | 0.494 | 0.497 | 0.494 | 0.502 | 6,777,639 | 0.4959 | -1.04% |
| 1995-09-14 | 0 | 1.930 | 1.930 | 1.940 | 1.870 | 1.940 | 10,832,000 | 19,682,120 | 1.8170 | 0.499 | 0.499 | 0.502 | 0.484 | 0.502 | 41,855,979 | 0.4702 | 3.76% |
| 1995-09-13 | 0 | 1.860 | 1.850 | 1.860 | 1.810 | 1.860 | 858,000 | 1,580,580 | 1.8422 | 0.481 | 0.479 | 0.481 | 0.468 | 0.481 | 3,315,402 | 0.4767 | 3.33% |
| 1995-09-12 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.800 | 510,000 | 918,000 | 1.8000 | 0.466 | 0.466 | 0.468 | 0.466 | 0.466 | 1,970,693 | 0.4658 | -0.55% |
| 1995-09-11 | 0 | 1.810 | 1.810 | 1.820 | 1.810 | 1.820 | 218,000 | 395,880 | 1.8160 | 0.468 | 0.468 | 0.471 | 0.468 | 0.471 | 842,375 | 0.4700 | -1.09% |
| 1995-09-08 | 0 | 1.830 | 1.820 | 1.830 | 1.830 | 1.830 | 334,000 | 611,060 | 1.8295 | 0.474 | 0.471 | 0.474 | 0.474 | 0.474 | 1,290,611 | 0.4735 | 0.55% |
| 1995-09-07 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.840 | 374,000 | 684,240 | 1.8295 | 0.471 | 0.471 | 0.474 | 0.471 | 0.476 | 1,445,175 | 0.4735 | -1.62% |
| 1995-09-06 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.850 | 512,000 | 946,380 | 1.8484 | 0.479 | 0.476 | 0.479 | 0.476 | 0.479 | 1,978,421 | 0.4784 | 0.00% |
| 1995-09-05 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.850 | 480,000 | 887,900 | 1.8498 | 0.479 | 0.476 | 0.479 | 0.476 | 0.479 | 1,854,770 | 0.4787 | 0.54% |
| 1995-09-04 | 0 | 1.840 | 1.840 | 1.850 | 1.830 | 1.880 | 426,000 | 783,820 | 1.8400 | 0.476 | 0.476 | 0.479 | 0.474 | 0.487 | 1,646,108 | 0.4762 | -0.54% |
| 1995-09-01 | 0 | 1.850 | 1.840 | 1.850 | 1.810 | 1.850 | 664,000 | 1,221,220 | 1.8392 | 0.479 | 0.476 | 0.479 | 0.468 | 0.479 | 2,565,765 | 0.4760 | 0.54% |
| 1995-08-31 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.840 | 630,000 | 1,159,200 | 1.8400 | 0.476 | 0.476 | 0.479 | 0.476 | 0.476 | 2,434,386 | 0.4762 | -0.54% |
| 1995-08-30 | 0 | 1.850 | 1.840 | 1.850 | 1.810 | 1.860 | 638,000 | 1,177,580 | 1.8457 | 0.479 | 0.476 | 0.479 | 0.468 | 0.481 | 2,465,299 | 0.4777 | 2.21% |
| 1995-08-29 | 0 | 1.810 | 1.800 | 1.810 | 1.800 | 1.820 | 644,000 | 1,162,320 | 1.8048 | 0.468 | 0.466 | 0.468 | 0.466 | 0.471 | 2,488,483 | 0.4671 | 0.00% |
| 1995-08-25 | 0 | 1.810 | 1.800 | 1.810 | 1.800 | 1.810 | 366,000 | 660,020 | 1.8033 | 0.468 | 0.466 | 0.468 | 0.466 | 0.468 | 1,414,262 | 0.4667 | -0.55% |
| 1995-08-24 | 0 | 1.820 | 1.810 | 1.830 | 1.820 | 1.840 | 160,000 | 291,740 | 1.8234 | 0.471 | 0.468 | 0.474 | 0.471 | 0.476 | 618,257 | 0.4719 | 1.11% |
| 1995-08-23 | 0 | 1.800 | 1.800 | 1.810 | 1.800 | 1.830 | 245,000 | 442,140 | 1.8047 | 0.466 | 0.466 | 0.468 | 0.466 | 0.474 | 946,706 | 0.4670 | -1.10% |
| 1995-08-22 | 0 | 1.820 | 1.820 | 1.830 | 1.810 | 1.820 | 312,000 | 565,840 | 1.8136 | 0.471 | 0.471 | 0.474 | 0.468 | 0.471 | 1,205,601 | 0.4693 | 0.55% |
| 1995-08-21 | 0 | 1.810 | 1.780 | 1.810 | 1.800 | 1.820 | 110,000 | 199,160 | 1.8105 | 0.468 | 0.461 | 0.468 | 0.466 | 0.471 | 425,051 | 0.4686 | 1.12% |
| 1995-08-18 | 0 | 1.790 | 1.800 | 1.820 | 1.780 | 1.800 | 388,000 | 691,320 | 1.7818 | 0.463 | 0.466 | 0.471 | 0.461 | 0.466 | 1,499,272 | 0.4611 | 0.56% |
| 1995-08-17 | 0 | 1.780 | 1.780 | 1.790 | 1.760 | 1.780 | 421,000 | 745,820 | 1.7715 | 0.461 | 0.461 | 0.463 | 0.455 | 0.461 | 1,626,788 | 0.4585 | 1.14% |
| 1995-08-16 | 0 | 1.760 | 1.760 | 1.770 | 1.750 | 1.780 | 224,000 | 395,060 | 1.7637 | 0.455 | 0.455 | 0.458 | 0.453 | 0.461 | 865,559 | 0.4564 | 0.57% |
| 1995-08-15 | 0 | 1.750 | 1.750 | 1.770 | 1.750 | 1.770 | 354,400 | 623,416 | 1.7591 | 0.453 | 0.453 | 0.458 | 0.453 | 0.458 | 1,369,439 | 0.4552 | 0.00% |
| 1995-08-14 | 0 | 1.750 | 1.740 | 1.770 | 1.750 | 1.780 | 366,000 | 643,200 | 1.7574 | 0.453 | 0.450 | 0.458 | 0.453 | 0.461 | 1,414,262 | 0.4548 | -2.23% |
| 1995-08-11 | 0 | 1.790 | 1.790 | - | 1.780 | 1.780 | 431,900 | 768,592 | 1.7796 | 0.463 | 0.463 | - | 0.461 | 0.461 | 1,668,907 | 0.4605 | 0.00% |
| 1995-08-10 | 0 | 1.790 | 1.790 | 1.800 | 1.790 | 1.800 | 265,400 | 476,762 | 1.7964 | 0.463 | 0.463 | 0.466 | 0.463 | 0.466 | 1,025,533 | 0.4649 | -1.65% |
| 1995-08-09 | 0 | 1.820 | 1.810 | 1.830 | 1.820 | 1.830 | 1,206,000 | 2,195,620 | 1.8206 | 0.471 | 0.468 | 0.474 | 0.471 | 0.474 | 4,660,110 | 0.4712 | 0.00% |
| 1995-08-08 | 0 | 1.820 | 1.820 | 1.840 | 1.820 | 1.850 | 528,600 | 967,496 | 1.8303 | 0.471 | 0.471 | 0.476 | 0.471 | 0.479 | 2,042,566 | 0.4737 | -1.62% |
| 1995-08-07 | 0 | 1.850 | 1.820 | 1.850 | 1.830 | 1.850 | 200,000 | 368,800 | 1.8440 | 0.479 | 0.471 | 0.479 | 0.474 | 0.479 | 772,821 | 0.4772 | 0.54% |
| 1995-08-04 | 0 | 1.840 | 1.830 | 1.850 | 1.820 | 1.850 | 1,164,000 | 2,135,060 | 1.8342 | 0.476 | 0.474 | 0.479 | 0.471 | 0.479 | 4,497,817 | 0.4747 | 1.66% |
| 1995-08-03 | 0 | 1.810 | 1.810 | 1.820 | 1.800 | 1.820 | 306,000 | 553,320 | 1.8082 | 0.468 | 0.468 | 0.471 | 0.466 | 0.471 | 1,182,416 | 0.4680 | 0.56% |
| 1995-08-02 | 0 | 1.800 | 1.800 | 1.810 | 1.790 | 1.810 | 564,000 | 1,015,740 | 1.8010 | 0.466 | 0.466 | 0.468 | 0.463 | 0.468 | 2,179,355 | 0.4661 | -1.10% |
| 1995-08-01 | 0 | 1.820 | 1.810 | 1.830 | 1.800 | 1.820 | 370,000 | 668,400 | 1.8065 | 0.471 | 0.468 | 0.474 | 0.466 | 0.471 | 1,429,719 | 0.4675 | 0.55% |
| 1995-07-31 | 0 | 1.810 | 1.800 | 1.810 | 1.810 | 1.830 | 817,200 | 1,482,822 | 1.8145 | 0.468 | 0.466 | 0.468 | 0.468 | 0.474 | 3,157,746 | 0.4696 | -1.09% |
| 1995-07-28 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.840 | 712,000 | 1,304,880 | 1.8327 | 0.474 | 0.474 | 0.476 | 0.474 | 0.476 | 2,751,242 | 0.4743 | -0.54% |
| 1995-07-27 | 0 | 1.840 | 1.830 | 1.840 | 1.830 | 1.850 | 710,000 | 1,303,400 | 1.8358 | 0.476 | 0.474 | 0.476 | 0.474 | 0.479 | 2,743,514 | 0.4751 | 0.00% |
| 1995-07-26 | 0 | 1.840 | 1.840 | 1.850 | 1.810 | 1.850 | 1,402,000 | 2,569,840 | 1.8330 | 0.476 | 0.476 | 0.479 | 0.468 | 0.479 | 5,417,474 | 0.4744 | 1.66% |
| 1995-07-25 | 0 | 1.810 | 1.810 | 1.820 | 1.810 | 1.900 | 1,370,000 | 2,528,000 | 1.8453 | 0.468 | 0.468 | 0.471 | 0.468 | 0.492 | 5,293,823 | 0.4775 | -2.69% |
| 1995-07-24 | 0 | 1.860 | 1.850 | 1.870 | 1.840 | 1.880 | 276,000 | 512,300 | 1.8562 | 0.481 | 0.479 | 0.484 | 0.476 | 0.487 | 1,066,493 | 0.4804 | 1.09% |
| 1995-07-21 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.880 | 3,180,000 | 5,883,380 | 1.8501 | 0.476 | 0.476 | 0.479 | 0.476 | 0.487 | 12,287,852 | 0.4788 | -1.60% |
| 1995-07-20 | 0 | 1.870 | 1.870 | 1.880 | 1.850 | 1.880 | 1,500,000 | 2,794,460 | 1.8630 | 0.484 | 0.484 | 0.487 | 0.479 | 0.487 | 5,796,157 | 0.4821 | -3.11% |
| 1995-07-19 | 0 | 1.930 | 1.920 | 1.930 | 1.900 | 1.940 | 488,400 | 940,144 | 1.9249 | 0.499 | 0.497 | 0.499 | 0.492 | 0.502 | 1,887,229 | 0.4982 | -2.03% |
| 1995-07-18 | 0 | 1.970 | 1.960 | 1.970 | 1.960 | 2.100 | 1,424,000 | 2,884,810 | 2.0258 | 0.510 | 0.507 | 0.510 | 0.507 | 0.543 | 5,502,485 | 0.5243 | -2.72% |
| 1995-07-17 | 0 | 2.025 | 2.025 | 2.075 | 2.025 | 2.175 | 1,168,000 | 2,406,800 | 2.0606 | 0.524 | 0.524 | 0.537 | 0.524 | 0.563 | 4,513,274 | 0.5333 | -6.90% |
| 1995-07-14 | 0 | 2.175 | 2.175 | 2.200 | 2.075 | 2.200 | 3,080,000 | 6,562,300 | 2.1306 | 0.563 | 0.563 | 0.569 | 0.537 | 0.569 | 11,901,441 | 0.5514 | -2.25% |
| 1995-07-13 | 0 | 2.225 | 2.175 | 2.225 | 2.000 | 2.225 | 4,468,000 | 9,551,150 | 2.1377 | 0.576 | 0.563 | 0.576 | 0.518 | 0.576 | 17,264,818 | 0.5532 | 12.94% |
| 1995-07-12 | 0 | 1.970 | 1.970 | 1.980 | 1.930 | 1.970 | 1,024,000 | 2,002,500 | 1.9556 | 0.510 | 0.510 | 0.512 | 0.499 | 0.510 | 3,956,843 | 0.5061 | 0.00% |
| 1995-07-11 | 0 | 1.970 | 1.970 | 1.990 | 1.970 | 2.025 | 494,000 | 982,900 | 1.9897 | 0.510 | 0.510 | 0.515 | 0.510 | 0.524 | 1,908,868 | 0.5149 | -1.50% |
| 1995-07-10 | 0 | 2.000 | 1.980 | 2.000 | 1.980 | 2.050 | 572,000 | 1,139,460 | 1.9921 | 0.518 | 0.512 | 0.518 | 0.512 | 0.531 | 2,210,268 | 0.5155 | 0.00% |
| 1995-07-07 | 0 | 2.000 | 2.000 | 2.025 | 2.000 | 2.050 | 1,530,000 | 3,064,650 | 2.0030 | 0.518 | 0.518 | 0.524 | 0.518 | 0.531 | 5,912,080 | 0.5184 | 1.01% |
| 1995-07-06 | 0 | 1.980 | 1.930 | 1.980 | 1.980 | 2.100 | 3,283,540 | 6,634,747 | 2.0206 | 0.512 | 0.499 | 0.512 | 0.512 | 0.543 | 12,687,941 | 0.5229 | 0.00% |
| 1995-07-05 | 0 | 1.980 | 1.970 | 1.980 | 1.940 | 1.990 | 1,114,000 | 2,195,960 | 1.9712 | 0.512 | 0.510 | 0.512 | 0.502 | 0.515 | 4,304,612 | 0.5101 | 1.54% |
| 1995-07-04 | 0 | 1.950 | 1.940 | 1.950 | 1.940 | 1.970 | 1,215,000 | 2,373,620 | 1.9536 | 0.505 | 0.502 | 0.505 | 0.502 | 0.510 | 4,694,887 | 0.5056 | -1.52% |
| 1995-07-03 | 0 | 1.980 | 1.970 | 1.980 | 1.940 | 2.000 | 1,732,000 | 3,410,580 | 1.9692 | 0.512 | 0.510 | 0.512 | 0.502 | 0.518 | 6,692,629 | 0.5096 | 2.59% |
| 1995-06-30 | 0 | 1.930 | 1.890 | 1.930 | 1.800 | 1.930 | 2,370,000 | 4,471,520 | 1.8867 | 0.499 | 0.489 | 0.499 | 0.466 | 0.499 | 9,157,927 | 0.4883 | 7.82% |
| 1995-06-29 | 0 | 1.790 | 1.780 | 1.790 | 1.770 | 1.790 | 492,800 | 878,516 | 1.7827 | 0.463 | 0.461 | 0.463 | 0.458 | 0.463 | 1,904,231 | 0.4613 | 1.70% |
| 1995-06-28 | 0 | 1.760 | 1.750 | 1.790 | 1.750 | 1.820 | 258,000 | 460,960 | 1.7867 | 0.455 | 0.453 | 0.463 | 0.453 | 0.471 | 996,939 | 0.4624 | -3.83% |
| 1995-06-27 | 0 | 1.830 | 1.830 | 1.840 | 1.760 | 1.840 | 1,268,000 | 2,302,520 | 1.8159 | 0.474 | 0.474 | 0.476 | 0.455 | 0.476 | 4,899,684 | 0.4699 | 3.98% |
| 1995-06-26 | 0 | 1.760 | 1.760 | 1.770 | 1.730 | 1.770 | 876,000 | 1,538,520 | 1.7563 | 0.455 | 0.455 | 0.458 | 0.448 | 0.458 | 3,384,955 | 0.4545 | 1.15% |
| 1995-06-23 | 0 | 1.740 | 1.730 | 1.750 | 1.710 | 1.740 | 56,000 | 96,860 | 1.7296 | 0.450 | 0.448 | 0.453 | 0.443 | 0.450 | 216,390 | 0.4476 | 2.35% |
| 1995-06-22 | 0 | 1.700 | 1.680 | 1.740 | 1.680 | 1.750 | 494,000 | 852,900 | 1.7265 | 0.440 | 0.435 | 0.450 | 0.435 | 0.453 | 1,908,868 | 0.4468 | -2.86% |
| 1995-06-21 | 0 | 1.750 | 1.740 | 1.750 | 1.740 | 1.750 | 5,056,000 | 8,847,680 | 1.7499 | 0.453 | 0.450 | 0.453 | 0.450 | 0.453 | 19,536,912 | 0.4529 | -2.23% |
| 1995-06-20 | 0 | 1.790 | 1.780 | 1.790 | 1.780 | 1.790 | 501,400 | 896,994 | 1.7890 | 0.463 | 0.461 | 0.463 | 0.461 | 0.463 | 1,937,462 | 0.4630 | 0.00% |
| 1995-06-16 | 0 | 1.790 | 1.780 | 1.800 | 1.770 | 1.810 | 669,000 | 1,195,910 | 1.7876 | 0.463 | 0.461 | 0.466 | 0.458 | 0.468 | 2,585,086 | 0.4626 | -0.56% |
| 1995-06-15 | 0 | 1.800 | 1.780 | 1.810 | 1.800 | 1.800 | 20,000 | 36,000 | 1.8000 | 0.466 | 0.461 | 0.468 | 0.466 | 0.466 | 77,282 | 0.4658 | 1.12% |
| 1995-06-14 | 0 | 1.780 | 1.780 | 1.790 | 1.780 | 1.780 | 50,000 | 89,000 | 1.7800 | 0.461 | 0.461 | 0.463 | 0.461 | 0.461 | 193,205 | 0.4607 | 0.00% |
| 1995-06-13 | 0 | 1.780 | 1.770 | 1.800 | 1.780 | 1.800 | 64,000 | 114,400 | 1.7875 | 0.461 | 0.458 | 0.466 | 0.461 | 0.466 | 247,303 | 0.4626 | 0.00% |
| 1995-06-12 | 0 | 1.780 | 1.780 | 1.800 | 1.770 | 1.780 | 68,000 | 120,560 | 1.7729 | 0.461 | 0.461 | 0.466 | 0.458 | 0.461 | 262,759 | 0.4588 | 0.00% |
| 1995-06-09 | 0 | 1.780 | 1.780 | 1.790 | 1.780 | 1.780 | 344,100 | 612,498 | 1.7800 | 0.461 | 0.461 | 0.463 | 0.461 | 0.461 | 1,329,638 | 0.4607 | 0.00% |
| 1995-06-08 | 0 | 1.780 | 1.770 | 1.790 | 1.760 | 1.780 | 172,000 | 304,700 | 1.7715 | 0.461 | 0.458 | 0.463 | 0.455 | 0.461 | 664,626 | 0.4585 | 1.14% |
| 1995-06-07 | 0 | 1.760 | 1.750 | 1.760 | 1.760 | 1.780 | 152,000 | 268,460 | 1.7662 | 0.455 | 0.453 | 0.455 | 0.455 | 0.461 | 587,344 | 0.4571 | 0.57% |
| 1995-06-06 | 0 | 1.750 | 1.750 | 1.770 | 1.730 | 1.800 | 2,412,000 | 4,223,760 | 1.7511 | 0.453 | 0.453 | 0.458 | 0.448 | 0.466 | 9,320,220 | 0.4532 | -2.23% |
| 1995-06-05 | 0 | 1.790 | 1.770 | 1.790 | 1.800 | 1.850 | 968,000 | 1,759,340 | 1.8175 | 0.463 | 0.458 | 0.463 | 0.466 | 0.479 | 3,740,453 | 0.4704 | -3.24% |
| 1995-06-01 | 0 | 1.850 | 1.850 | 1.880 | 1.850 | 1.860 | 540,000 | 1,000,140 | 1.8521 | 0.479 | 0.479 | 0.487 | 0.479 | 0.481 | 2,086,616 | 0.4793 | 0.54% |
| 1995-05-31 | 0 | 1.840 | 1.840 | 1.860 | 1.830 | 1.860 | 806,000 | 1,485,140 | 1.8426 | 0.476 | 0.476 | 0.481 | 0.474 | 0.481 | 3,114,468 | 0.4769 | 0.00% |
| 1995-05-30 | 0 | 1.840 | 1.810 | 1.830 | 1.830 | 1.850 | 410,000 | 754,180 | 1.8395 | 0.476 | 0.468 | 0.474 | 0.474 | 0.479 | 1,584,283 | 0.4760 | -0.54% |
| 1995-05-29 | 0 | 1.850 | 1.840 | 1.860 | 1.830 | 1.850 | 377,000 | 693,600 | 1.8398 | 0.479 | 0.476 | 0.481 | 0.474 | 0.479 | 1,456,767 | 0.4761 | -0.54% |
| 1995-05-26 | 0 | 1.860 | 1.840 | 1.860 | 1.820 | 1.860 | 734,000 | 1,344,480 | 1.8317 | 0.481 | 0.476 | 0.481 | 0.471 | 0.481 | 2,836,253 | 0.4740 | 1.64% |
| 1995-05-25 | 0 | 1.830 | 1.820 | 1.830 | 1.830 | 1.840 | 664,000 | 1,216,580 | 1.8322 | 0.474 | 0.471 | 0.474 | 0.474 | 0.476 | 2,565,765 | 0.4742 | -0.54% |
| 1995-05-24 | 0 | 1.840 | 1.840 | 1.850 | 1.840 | 1.860 | 2,098,000 | 3,876,500 | 1.8477 | 0.476 | 0.476 | 0.479 | 0.476 | 0.481 | 8,106,891 | 0.4782 | -0.54% |
| 1995-05-23 | 0 | 1.850 | - | 1.850 | 1.850 | 1.880 | 1,254,000 | 2,329,070 | 1.8573 | 0.479 | - | 0.479 | 0.479 | 0.487 | 4,845,587 | 0.4807 | -2.63% |
| 1995-05-22 | 0 | 1.900 | 1.890 | 1.900 | 1.860 | 1.910 | 544,600 | 1,034,598 | 1.8997 | 0.492 | 0.489 | 0.492 | 0.481 | 0.494 | 2,104,391 | 0.4916 | 2.70% |
| 1995-05-19 | 0 | 1.850 | 1.850 | 1.960 | 1.820 | 1.920 | 603,000 | 1,117,320 | 1.8529 | 0.479 | 0.479 | 0.507 | 0.471 | 0.497 | 2,330,055 | 0.4795 | -0.54% |
| 1995-05-18 | 0 | 1.860 | 1.850 | 1.890 | 1.850 | 1.900 | 456,000 | 854,860 | 1.8747 | 0.481 | 0.479 | 0.489 | 0.479 | 0.492 | 1,762,032 | 0.4852 | -2.11% |
| 1995-05-17 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.920 | 390,000 | 746,500 | 1.9141 | 0.492 | 0.492 | 0.494 | 0.492 | 0.497 | 1,507,001 | 0.4954 | -1.55% |
| 1995-05-16 | 0 | 1.930 | 1.930 | 1.950 | 1.920 | 1.940 | 736,000 | 1,421,400 | 1.9313 | 0.499 | 0.499 | 0.505 | 0.497 | 0.502 | 2,843,981 | 0.4998 | 0.52% |
| 1995-05-15 | 0 | 1.920 | 1.910 | 1.920 | 1.900 | 1.940 | 1,052,000 | 2,017,280 | 1.9176 | 0.497 | 0.494 | 0.497 | 0.492 | 0.502 | 4,065,038 | 0.4963 | -0.52% |
| 1995-05-12 | 0 | 1.930 | 1.930 | 1.950 | 1.890 | 1.960 | 3,306,600 | 6,385,700 | 1.9312 | 0.499 | 0.499 | 0.505 | 0.489 | 0.507 | 12,777,048 | 0.4998 | 1.05% |
| 1995-05-11 | 0 | 1.910 | 1.910 | 1.940 | 1.860 | 1.940 | 1,398,000 | 2,646,240 | 1.8929 | 0.494 | 0.494 | 0.502 | 0.481 | 0.502 | 5,402,018 | 0.4899 | 1.60% |
| 1995-05-10 | 0 | 1.880 | 1.850 | - | 1.830 | 1.880 | 1,354,000 | 2,500,580 | 1.8468 | 0.487 | 0.479 | - | 0.474 | 0.487 | 5,231,997 | 0.4779 | 1.62% |
| 1995-05-09 | 0 | 1.850 | 1.840 | 1.850 | 1.760 | 1.890 | 2,876,000 | 5,307,540 | 1.8455 | 0.479 | 0.476 | 0.479 | 0.455 | 0.489 | 11,113,164 | 0.4776 | 7.56% |
| 1995-05-08 | 0 | 1.720 | 1.720 | 1.790 | 1.690 | 1.740 | 1,022,000 | 1,752,940 | 1.7152 | 0.445 | 0.445 | 0.463 | 0.437 | 0.450 | 3,949,115 | 0.4439 | 0.58% |
| 1995-05-05 | 0 | 1.710 | 1.700 | 1.710 | 1.660 | 1.710 | 244,000 | 409,420 | 1.6780 | 0.443 | 0.440 | 0.443 | 0.430 | 0.443 | 942,841 | 0.4342 | 3.01% |
| 1995-05-04 | 0 | 1.660 | 1.650 | 1.660 | 1.640 | 1.680 | 969,200 | 1,610,928 | 1.6621 | 0.430 | 0.427 | 0.430 | 0.424 | 0.435 | 3,745,090 | 0.4301 | 0.61% |
| 1995-05-03 | 0 | 1.650 | 1.640 | 1.650 | 1.640 | 1.650 | 1,782,000 | 2,933,700 | 1.6463 | 0.427 | 0.424 | 0.427 | 0.424 | 0.427 | 6,885,834 | 0.4260 | 0.00% |
| 1995-05-02 | 0 | 1.650 | 1.630 | 1.650 | 1.630 | 1.650 | 434,000 | 713,060 | 1.6430 | 0.427 | 0.422 | 0.427 | 0.422 | 0.427 | 1,677,021 | 0.4252 | 0.00% |
| 1995-05-01 | 0 | 1.650 | 1.640 | 1.650 | 1.640 | 1.650 | 326,000 | 536,780 | 1.6466 | 0.427 | 0.424 | 0.427 | 0.424 | 0.427 | 1,259,698 | 0.4261 | 1.23% |
| 1995-04-28 | 0 | 1.630 | 1.620 | 1.640 | 1.610 | 1.640 | 460,000 | 746,000 | 1.6217 | 0.422 | 0.419 | 0.424 | 0.417 | 0.424 | 1,777,488 | 0.4197 | -0.61% |
| 1995-04-27 | 0 | 1.640 | 1.640 | 1.650 | 1.640 | 1.680 | 1,194,000 | 1,979,360 | 1.6578 | 0.424 | 0.424 | 0.427 | 0.424 | 0.435 | 4,613,741 | 0.4290 | -2.38% |
| 1995-04-26 | 0 | 1.680 | 1.670 | 1.680 | 1.680 | 1.760 | 1,314,000 | 2,220,420 | 1.6898 | 0.435 | 0.432 | 0.435 | 0.435 | 0.455 | 5,077,433 | 0.4373 | -4.55% |
| 1995-04-25 | 0 | 1.760 | 1.760 | 1.770 | 1.760 | 1.770 | 666,000 | 1,172,880 | 1.7611 | 0.455 | 0.455 | 0.458 | 0.455 | 0.458 | 2,573,494 | 0.4558 | 0.00% |
| 1995-04-24 | 0 | 1.760 | 1.750 | 1.760 | 1.760 | 1.770 | 230,000 | 405,800 | 1.7643 | 0.455 | 0.453 | 0.455 | 0.455 | 0.458 | 888,744 | 0.4566 | 0.00% |
| 1995-04-21 | 0 | 1.760 | 1.750 | 1.760 | 1.730 | 1.760 | 668,000 | 1,169,000 | 1.7500 | 0.455 | 0.453 | 0.455 | 0.448 | 0.455 | 2,581,222 | 0.4529 | 0.57% |
| 1995-04-20 | 0 | 1.750 | 1.750 | 1.760 | 1.750 | 1.790 | 272,000 | 478,600 | 1.7596 | 0.453 | 0.453 | 0.455 | 0.453 | 0.463 | 1,051,036 | 0.4554 | -2.23% |
| 1995-04-19 | 0 | 1.790 | 1.790 | 1.800 | 1.750 | 1.790 | 1,208,000 | 2,118,080 | 1.7534 | 0.463 | 0.463 | 0.466 | 0.453 | 0.463 | 4,667,838 | 0.4538 | 1.13% |
| 1995-04-18 | 0 | 1.770 | 1.750 | 1.770 | 1.750 | 1.770 | 50,000 | 88,100 | 1.7620 | 0.458 | 0.453 | 0.458 | 0.453 | 0.458 | 193,205 | 0.4560 | 1.72% |
| 1995-04-13 | 0 | 1.740 | 1.730 | 1.750 | 1.730 | 1.750 | 452,000 | 787,500 | 1.7423 | 0.450 | 0.448 | 0.453 | 0.448 | 0.453 | 1,746,575 | 0.4509 | -0.57% |
| 1995-04-12 | 0 | 1.750 | 1.750 | 1.770 | 1.750 | 1.750 | 178,000 | 311,500 | 1.7500 | 0.453 | 0.453 | 0.458 | 0.453 | 0.453 | 687,811 | 0.4529 | -1.13% |
| 1995-04-11 | 0 | 1.770 | 1.750 | 1.770 | 1.770 | 1.800 | 864,200 | 1,539,348 | 1.7812 | 0.458 | 0.453 | 0.458 | 0.458 | 0.466 | 3,339,359 | 0.4610 | -1.12% |
| 1995-04-10 | 0 | 1.790 | 1.780 | 1.800 | 1.790 | 1.810 | 230,000 | 413,500 | 1.7978 | 0.463 | 0.461 | 0.466 | 0.463 | 0.468 | 888,744 | 0.4653 | -2.19% |
| 1995-04-07 | 0 | 1.830 | 1.820 | 1.830 | 1.820 | 1.860 | 938,000 | 1,719,280 | 1.8329 | 0.474 | 0.471 | 0.474 | 0.471 | 0.481 | 3,624,530 | 0.4743 | -1.61% |
| 1995-04-06 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.860 | 206,000 | 381,500 | 1.8519 | 0.481 | 0.481 | 0.484 | 0.479 | 0.481 | 796,006 | 0.4793 | 0.54% |
| 1995-04-04 | 0 | 1.850 | 1.830 | 1.850 | 1.810 | 1.850 | 68,000 | 124,040 | 1.8241 | 0.479 | 0.474 | 0.479 | 0.468 | 0.479 | 262,759 | 0.4721 | 0.00% |
| 1995-04-03 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.870 | 812,000 | 1,514,680 | 1.8654 | 0.479 | 0.479 | 0.481 | 0.479 | 0.484 | 3,137,653 | 0.4827 | -1.60% |
| 1995-03-31 | 0 | 1.880 | 1.870 | 1.880 | 1.870 | 1.890 | 38,000 | 71,560 | 1.8832 | 0.487 | 0.484 | 0.487 | 0.484 | 0.489 | 146,836 | 0.4873 | -1.05% |
| 1995-03-30 | 0 | 1.900 | 1.890 | 1.900 | 1.890 | 1.910 | 308,000 | 583,780 | 1.8954 | 0.492 | 0.489 | 0.492 | 0.489 | 0.494 | 1,190,144 | 0.4905 | 0.53% |
| 1995-03-29 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.890 | 330,000 | 622,160 | 1.8853 | 0.489 | 0.489 | 0.492 | 0.487 | 0.489 | 1,275,154 | 0.4879 | 0.53% |
| 1995-03-28 | 0 | 1.880 | 1.870 | 1.880 | 1.850 | 1.890 | 1,204,000 | 2,246,580 | 1.8659 | 0.487 | 0.484 | 0.487 | 0.479 | 0.489 | 4,652,382 | 0.4829 | 1.62% |
| 1995-03-27 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.890 | 388,000 | 723,620 | 1.8650 | 0.479 | 0.476 | 0.479 | 0.476 | 0.489 | 1,499,272 | 0.4826 | -2.12% |
| 1995-03-24 | 0 | 1.890 | 1.870 | 1.890 | 1.850 | 1.890 | 816,000 | 1,529,820 | 1.8748 | 0.489 | 0.484 | 0.489 | 0.479 | 0.489 | 3,153,109 | 0.4852 | 1.61% |
| 1995-03-23 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.860 | 600,000 | 1,114,700 | 1.8578 | 0.481 | 0.481 | 0.484 | 0.479 | 0.481 | 2,318,463 | 0.4808 | 0.54% |
| 1995-03-22 | 0 | 1.850 | 1.840 | 1.860 | 1.830 | 1.870 | 1,514,000 | 2,799,340 | 1.8490 | 0.479 | 0.476 | 0.481 | 0.474 | 0.484 | 5,850,254 | 0.4785 | 0.00% |
| 1995-03-21 | 0 | 1.850 | 1.840 | 1.860 | 1.810 | 1.870 | 617,000 | 1,143,090 | 1.8527 | 0.479 | 0.476 | 0.481 | 0.468 | 0.484 | 2,384,152 | 0.4795 | 1.09% |
| 1995-03-20 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.850 | 312,000 | 573,500 | 1.8381 | 0.474 | 0.474 | 0.476 | 0.474 | 0.479 | 1,205,601 | 0.4757 | -1.61% |
| 1995-03-17 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.880 | 2,096,000 | 3,894,740 | 1.8582 | 0.481 | 0.481 | 0.484 | 0.479 | 0.487 | 8,099,163 | 0.4809 | 0.00% |
| 1995-03-16 | 0 | 1.860 | 1.850 | 1.860 | 1.830 | 1.880 | 988,000 | 1,821,160 | 1.8433 | 0.481 | 0.479 | 0.481 | 0.474 | 0.487 | 3,817,735 | 0.4770 | -0.53% |
| 1995-03-15 | 0 | 1.870 | 1.850 | 1.870 | 1.830 | 1.880 | 1,788,000 | 3,316,420 | 1.8548 | 0.484 | 0.479 | 0.484 | 0.474 | 0.487 | 6,909,019 | 0.4800 | 1.63% |
| 1995-03-14 | 0 | 1.840 | 1.820 | 1.850 | 1.790 | 1.840 | 1,064,000 | 1,920,240 | 1.8047 | 0.476 | 0.471 | 0.479 | 0.463 | 0.476 | 4,111,407 | 0.4671 | 3.37% |
| 1995-03-13 | 0 | 1.780 | 1.780 | 1.800 | 1.740 | 1.790 | 1,239,000 | 2,204,160 | 1.7790 | 0.461 | 0.461 | 0.466 | 0.450 | 0.463 | 4,787,625 | 0.4604 | 2.89% |
| 1995-03-10 | 0 | 1.730 | 1.720 | 1.730 | 1.740 | 1.780 | 1,244,400 | 2,187,744 | 1.7581 | 0.448 | 0.445 | 0.448 | 0.450 | 0.461 | 4,808,491 | 0.4550 | -2.81% |
| 1995-03-09 | 0 | 1.780 | 1.770 | 1.780 | 1.750 | 1.800 | 1,708,000 | 3,026,940 | 1.7722 | 0.461 | 0.458 | 0.461 | 0.453 | 0.466 | 6,599,890 | 0.4586 | -1.11% |
| 1995-03-08 | 0 | 1.800 | 1.790 | 1.800 | 1.770 | 1.800 | 634,000 | 1,134,080 | 1.7888 | 0.466 | 0.463 | 0.466 | 0.458 | 0.466 | 2,449,842 | 0.4629 | -1.64% |
| 1995-03-07 | 0 | 1.830 | 1.820 | 1.840 | 1.830 | 1.840 | 298,000 | 546,240 | 1.8330 | 0.474 | 0.471 | 0.476 | 0.474 | 0.476 | 1,151,503 | 0.4744 | 0.00% |
| 1995-03-06 | 0 | 1.830 | 1.830 | 1.840 | 1.830 | 1.850 | 598,000 | 1,100,400 | 1.8401 | 0.474 | 0.474 | 0.476 | 0.474 | 0.479 | 2,310,734 | 0.4762 | -1.08% |
| 1995-03-03 | 0 | 1.850 | 1.840 | 1.850 | 1.840 | 1.870 | 1,914,000 | 3,541,200 | 1.8502 | 0.479 | 0.476 | 0.479 | 0.476 | 0.484 | 7,395,896 | 0.4788 | -1.60% |
| 1995-03-02 | 0 | 1.880 | 1.850 | 1.890 | 1.850 | 1.940 | 2,670,000 | 5,063,980 | 1.8966 | 0.487 | 0.479 | 0.489 | 0.479 | 0.502 | 10,317,159 | 0.4908 | -3.59% |
| 1995-03-01 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 2.000 | 628,000 | 1,234,620 | 1.9660 | 0.505 | 0.505 | 0.510 | 0.505 | 0.518 | 2,426,658 | 0.5088 | 1.04% |
| 1995-02-28 | 0 | 1.930 | 1.920 | 1.940 | 1.920 | 1.950 | 788,000 | 1,526,200 | 1.9368 | 0.499 | 0.497 | 0.502 | 0.497 | 0.505 | 3,044,914 | 0.5012 | 1.05% |
| 1995-02-27 | 0 | 1.910 | 1.910 | 1.920 | 1.900 | 1.930 | 395,000 | 758,040 | 1.9191 | 0.494 | 0.494 | 0.497 | 0.492 | 0.499 | 1,526,321 | 0.4966 | -1.04% |
| 1995-02-24 | 0 | 1.930 | 1.910 | 1.930 | 1.870 | 1.940 | 1,817,200 | 3,450,180 | 1.8986 | 0.499 | 0.494 | 0.499 | 0.484 | 0.502 | 7,021,850 | 0.4913 | 2.66% |
| 1995-02-23 | 0 | 1.880 | 1.870 | 1.880 | 1.880 | 1.900 | 198,000 | 375,020 | 1.8940 | 0.487 | 0.484 | 0.487 | 0.487 | 0.492 | 765,093 | 0.4902 | -2.08% |
| 1995-02-22 | 0 | 1.920 | 1.920 | 1.940 | 1.920 | 1.950 | 730,000 | 1,401,820 | 1.9203 | 0.497 | 0.497 | 0.502 | 0.497 | 0.505 | 2,820,796 | 0.4970 | -0.52% |
| 1995-02-21 | 0 | 1.930 | 1.920 | 1.930 | 1.920 | 1.930 | 162,000 | 312,060 | 1.9263 | 0.499 | 0.497 | 0.499 | 0.497 | 0.499 | 625,985 | 0.4985 | 2.12% |
| 1995-02-20 | 0 | 1.890 | 1.890 | 1.900 | 1.880 | 1.940 | 326,000 | 620,860 | 1.9045 | 0.489 | 0.489 | 0.492 | 0.487 | 0.502 | 1,259,698 | 0.4929 | -3.57% |
| 1995-02-17 | 0 | 1.960 | 1.940 | 2.000 | 1.900 | 2.000 | 962,000 | 1,869,040 | 1.9429 | 0.507 | 0.502 | 0.518 | 0.492 | 0.518 | 3,717,268 | 0.5028 | -2.00% |
| 1995-02-16 | 0 | 2.000 | 1.960 | 2.000 | 1.960 | 2.075 | 528,000 | 1,069,070 | 2.0248 | 0.518 | 0.507 | 0.518 | 0.507 | 0.537 | 2,040,247 | 0.5240 | -1.23% |
| 1995-02-15 | 0 | 2.025 | 2.000 | 2.050 | 2.025 | 2.050 | 352,000 | 719,700 | 2.0446 | 0.524 | 0.518 | 0.531 | 0.524 | 0.531 | 1,360,165 | 0.5291 | -1.22% |
| 1995-02-14 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.125 | 400,000 | 834,950 | 2.0874 | 0.531 | 0.531 | 0.537 | 0.531 | 0.550 | 1,545,642 | 0.5402 | -3.53% |
| 1995-02-13 | 0 | 2.125 | 2.075 | 2.150 | 2.075 | 2.150 | 930,000 | 1,952,650 | 2.0996 | 0.550 | 0.537 | 0.556 | 0.537 | 0.556 | 3,593,617 | 0.5434 | 2.41% |
| 1995-02-10 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.100 | 554,000 | 1,143,750 | 2.0645 | 0.537 | 0.531 | 0.537 | 0.531 | 0.543 | 2,140,714 | 0.5343 | 1.22% |
| 1995-02-09 | 0 | 2.050 | 2.050 | 2.075 | 2.050 | 2.100 | 1,192,000 | 2,470,450 | 2.0725 | 0.531 | 0.531 | 0.537 | 0.531 | 0.543 | 4,606,012 | 0.5364 | -2.38% |
| 1995-02-08 | 0 | 2.100 | 2.100 | - | 2.000 | 2.100 | 888,000 | 1,806,850 | 2.0347 | 0.543 | 0.543 | - | 0.518 | 0.543 | 3,431,325 | 0.5266 | 5.00% |
| 1995-02-07 | 0 | 2.000 | 1.990 | 2.000 | 1.990 | 2.025 | 1,332,000 | 2,665,360 | 2.0010 | 0.518 | 0.515 | 0.518 | 0.515 | 0.524 | 5,146,987 | 0.5178 | 1.52% |
| 1995-02-06 | 0 | 1.970 | 1.970 | 1.980 | 1.930 | 2.025 | 1,714,000 | 3,392,880 | 1.9795 | 0.510 | 0.510 | 0.512 | 0.499 | 0.524 | 6,623,075 | 0.5123 | 3.68% |
| 1995-02-03 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.920 | 646,000 | 1,228,200 | 1.9012 | 0.492 | 0.492 | 0.494 | 0.492 | 0.497 | 2,496,211 | 0.4920 | 0.00% |
| 1995-01-30 | 0 | 1.900 | 1.870 | 1.900 | 1.900 | 1.900 | 494,000 | 938,600 | 1.9000 | 0.492 | 0.484 | 0.492 | 0.492 | 0.492 | 1,908,868 | 0.4917 | 0.00% |
| 1995-01-27 | 0 | 1.900 | 1.900 | 1.910 | 1.900 | 1.910 | 242,000 | 460,800 | 1.9041 | 0.492 | 0.492 | 0.494 | 0.492 | 0.494 | 935,113 | 0.4928 | 0.00% |
| 1995-01-26 | 0 | 1.900 | 1.890 | 1.900 | 1.880 | 1.900 | 539,000 | 1,018,630 | 1.8899 | 0.492 | 0.489 | 0.492 | 0.487 | 0.492 | 2,082,752 | 0.4891 | 1.06% |
| 1995-01-25 | 0 | 1.880 | 1.880 | 1.890 | 1.870 | 1.910 | 805,200 | 1,514,952 | 1.8815 | 0.487 | 0.487 | 0.489 | 0.484 | 0.494 | 3,111,377 | 0.4869 | 0.53% |
| 1995-01-24 | 0 | 1.870 | 1.860 | 1.880 | 1.830 | 1.870 | 419,200 | 780,230 | 1.8612 | 0.484 | 0.481 | 0.487 | 0.474 | 0.484 | 1,619,833 | 0.4817 | 3.89% |
| 1995-01-23 | 0 | 1.800 | 1.780 | 1.820 | 1.790 | 1.820 | 778,000 | 1,401,540 | 1.8015 | 0.466 | 0.461 | 0.471 | 0.463 | 0.471 | 3,006,273 | 0.4662 | -2.17% |
| 1995-01-20 | 0 | 1.840 | 1.840 | 1.850 | 1.820 | 1.840 | 572,000 | 1,046,440 | 1.8294 | 0.476 | 0.476 | 0.479 | 0.471 | 0.476 | 2,210,268 | 0.4734 | -1.08% |
| 1995-01-19 | 0 | 1.860 | 1.860 | 1.870 | 1.850 | 1.870 | 302,000 | 562,620 | 1.8630 | 0.481 | 0.481 | 0.484 | 0.479 | 0.484 | 1,166,960 | 0.4821 | -1.06% |
| 1995-01-18 | 0 | 1.880 | 1.870 | 1.880 | 1.860 | 1.890 | 246,000 | 462,000 | 1.8780 | 0.487 | 0.484 | 0.487 | 0.481 | 0.489 | 950,570 | 0.4860 | 1.62% |
| 1995-01-17 | 0 | 1.850 | 1.830 | 1.850 | 1.850 | 1.920 | 536,000 | 1,006,100 | 1.8771 | 0.479 | 0.474 | 0.479 | 0.479 | 0.497 | 2,071,160 | 0.4858 | -4.15% |
| 1995-01-16 | 0 | 1.930 | 1.900 | 1.930 | 1.830 | 1.930 | 756,000 | 1,415,600 | 1.8725 | 0.499 | 0.492 | 0.499 | 0.474 | 0.499 | 2,921,263 | 0.4846 | 7.52% |
| 1995-01-13 | 0 | 1.830 | 1.830 | 1.840 | 1.790 | 1.830 | 1,250,000 | 2,251,240 | 1.8010 | 0.465 | 0.465 | 0.467 | 0.454 | 0.465 | 4,924,311 | 0.4572 | -0.54% |
| 1995-01-12 | 0 | 1.840 | 1.830 | 1.870 | 1.800 | 1.850 | 580,000 | 1,065,540 | 1.8371 | 0.467 | 0.465 | 0.475 | 0.457 | 0.470 | 2,284,880 | 0.4663 | 2.79% |
| 1995-01-11 | 0 | 1.790 | 1.770 | 1.790 | 1.760 | 1.850 | 2,588,000 | 4,615,760 | 1.7835 | 0.454 | 0.449 | 0.454 | 0.447 | 0.470 | 10,195,294 | 0.4527 | 4.07% |
| 1995-01-10 | 0 | 1.720 | 1.720 | 1.760 | 1.710 | 1.750 | 188,000 | 326,080 | 1.7345 | 0.437 | 0.437 | 0.447 | 0.434 | 0.444 | 740,616 | 0.4403 | -1.71% |
| 1995-01-09 | 0 | 1.750 | 1.750 | 1.780 | 1.750 | 1.800 | 52,600 | 92,934 | 1.7668 | 0.444 | 0.444 | 0.452 | 0.444 | 0.457 | 207,215 | 0.4485 | -3.85% |
| 1995-01-06 | 0 | 1.820 | 1.820 | 1.830 | 1.820 | 1.880 | 510,000 | 938,900 | 1.8410 | 0.462 | 0.462 | 0.465 | 0.462 | 0.477 | 2,009,119 | 0.4673 | -1.09% |
| 1995-01-05 | 0 | 1.840 | - | 1.840 | 1.840 | 1.860 | 138,000 | 255,860 | 1.8541 | 0.467 | - | 0.467 | 0.467 | 0.472 | 543,644 | 0.4706 | -1.60% |
| 1995-01-04 | 0 | 1.870 | 1.860 | 1.890 | 1.860 | 1.870 | 396,000 | 738,060 | 1.8638 | 0.475 | 0.472 | 0.480 | 0.472 | 0.475 | 1,560,022 | 0.4731 | 0.00% |
| 1995-01-03 | 0 | 1.870 | 1.860 | 1.900 | 1.860 | 1.880 | 671,864 | 1,255,372 | 1.8685 | 0.475 | 0.472 | 0.482 | 0.472 | 0.477 | 2,646,774 | 0.4743 | -1.58% |
| 1994-12-30 | 0 | 1.900 | 1.900 | 1.940 | 1.900 | 1.930 | 608,000 | 1,162,100 | 1.9113 | 0.482 | 0.482 | 0.492 | 0.482 | 0.490 | 2,395,185 | 0.4852 | -1.55% |
| 1994-12-29 | 0 | 1.930 | 1.930 | 1.950 | 1.920 | 1.950 | 590,000 | 1,140,280 | 1.9327 | 0.490 | 0.490 | 0.495 | 0.487 | 0.495 | 2,324,275 | 0.4906 | -1.03% |
| 1994-12-28 | 0 | 1.950 | 1.950 | 1.970 | 1.950 | 1.970 | 274,000 | 536,600 | 1.9584 | 0.495 | 0.495 | 0.500 | 0.495 | 0.500 | 1,079,409 | 0.4971 | -1.52% |
| 1994-12-23 | 0 | 1.980 | 1.970 | 1.990 | 1.970 | 2.000 | 776,000 | 1,534,580 | 1.9776 | 0.503 | 0.500 | 0.505 | 0.500 | 0.508 | 3,057,012 | 0.5020 | -1.00% |
| 1994-12-22 | 0 | 2.000 | 1.980 | 2.000 | 1.910 | 2.000 | 1,618,000 | 3,181,100 | 1.9661 | 0.508 | 0.503 | 0.508 | 0.485 | 0.508 | 6,374,029 | 0.4991 | 4.71% |
| 1994-12-21 | 0 | 1.910 | 1.910 | 1.920 | 1.880 | 1.950 | 1,253,000 | 2,396,120 | 1.9123 | 0.485 | 0.485 | 0.487 | 0.477 | 0.495 | 4,936,130 | 0.4854 | 1.60% |
| 1994-12-20 | 0 | 1.880 | 1.880 | 1.900 | 1.840 | 1.880 | 434,000 | 804,880 | 1.8546 | 0.477 | 0.477 | 0.482 | 0.467 | 0.477 | 1,709,721 | 0.4708 | 1.62% |
| 1994-12-19 | 0 | 1.850 | 1.850 | 1.860 | 1.850 | 1.870 | 572,000 | 1,061,980 | 1.8566 | 0.470 | 0.470 | 0.472 | 0.470 | 0.475 | 2,253,365 | 0.4713 | 0.00% |
| 1994-12-16 | 0 | 1.850 | 1.850 | 1.860 | 1.830 | 1.880 | 3,437,000 | 6,372,180 | 1.8540 | 0.470 | 0.470 | 0.472 | 0.465 | 0.477 | 13,539,886 | 0.4706 | 1.65% |
| 1994-12-15 | 0 | 1.820 | 1.830 | 1.840 | 1.710 | 1.830 | 4,045,000 | 7,325,920 | 1.8111 | 0.462 | 0.465 | 0.467 | 0.434 | 0.465 | 15,935,071 | 0.4597 | 7.06% |
| 1994-12-14 | 0 | 1.700 | 1.690 | 1.700 | 1.610 | 1.730 | 2,928,600 | 4,869,404 | 1.6627 | 0.432 | 0.429 | 0.432 | 0.409 | 0.439 | 11,537,070 | 0.4221 | 4.94% |
| 1994-12-13 | 0 | 1.620 | 1.600 | 1.620 | 1.520 | 1.620 | 818,200 | 1,286,308 | 1.5721 | 0.411 | 0.406 | 0.411 | 0.386 | 0.411 | 3,223,257 | 0.3991 | 2.53% |
| 1994-12-12 | 0 | 1.580 | 1.580 | 1.640 | 1.580 | 1.760 | 656,000 | 1,102,280 | 1.6803 | 0.401 | 0.401 | 0.416 | 0.401 | 0.447 | 2,584,279 | 0.4265 | -8.67% |
| 1994-12-09 | 0 | 1.730 | 1.730 | 1.750 | 1.730 | 1.780 | 1,168,000 | 2,050,040 | 1.7552 | 0.439 | 0.439 | 0.444 | 0.439 | 0.452 | 4,601,276 | 0.4455 | -3.89% |
| 1994-12-08 | 0 | 1.800 | 1.790 | 1.800 | 1.800 | 1.830 | 2,124,660 | 3,840,462 | 1.8076 | 0.457 | 0.454 | 0.457 | 0.457 | 0.465 | 8,369,990 | 0.4588 | -0.55% |
| 1994-12-07 | 0 | 1.810 | 1.810 | 1.820 | 1.780 | 1.860 | 1,509,000 | 2,746,720 | 1.8202 | 0.459 | 0.459 | 0.462 | 0.452 | 0.472 | 5,944,629 | 0.4621 | -1.63% |
| 1994-12-06 | 0 | 1.840 | 1.840 | - | 1.750 | 1.890 | 1,634,000 | 2,956,220 | 1.8092 | 0.467 | 0.467 | - | 0.444 | 0.480 | 6,437,060 | 0.4593 | 1.66% |
| 1994-12-05 | 0 | 1.810 | 1.800 | 1.810 | 1.810 | 1.840 | 592,800 | 1,083,248 | 1.8273 | 0.459 | 0.457 | 0.459 | 0.459 | 0.467 | 2,335,305 | 0.4639 | -1.63% |
| 1994-12-02 | 0 | 1.840 | 1.830 | 1.840 | 1.780 | 1.850 | 3,302,000 | 5,970,200 | 1.8081 | 0.467 | 0.465 | 0.467 | 0.452 | 0.470 | 13,008,061 | 0.4590 | -1.08% |
| 1994-12-01 | 0 | 1.860 | 1.840 | 1.860 | 1.830 | 1.900 | 1,334,000 | 2,486,620 | 1.8640 | 0.472 | 0.467 | 0.472 | 0.465 | 0.482 | 5,255,225 | 0.4732 | -1.59% |
| 1994-11-30 | 0 | 1.890 | 1.860 | 1.900 | 1.840 | 1.920 | 1,460,000 | 2,730,980 | 1.8705 | 0.480 | 0.472 | 0.482 | 0.467 | 0.487 | 5,751,596 | 0.4748 | -0.53% |
| 1994-11-29 | 0 | 1.900 | 1.890 | 1.900 | 1.870 | 1.940 | 1,751,800 | 3,352,610 | 1.9138 | 0.482 | 0.480 | 0.482 | 0.475 | 0.492 | 6,901,127 | 0.4858 | 2.70% |
| 1994-11-28 | 0 | 1.850 | 1.880 | 1.890 | 1.820 | 1.880 | 2,437,000 | 4,488,680 | 1.8419 | 0.470 | 0.477 | 0.480 | 0.462 | 0.477 | 9,600,437 | 0.4675 | 2.21% |
| 1994-11-25 | 0 | 1.810 | 1.810 | 1.820 | 1.770 | 1.820 | 3,195,800 | 5,753,300 | 1.8003 | 0.459 | 0.459 | 0.462 | 0.449 | 0.462 | 12,589,691 | 0.4570 | 0.56% |
| 1994-11-24 | 0 | 1.800 | 1.800 | 1.810 | 1.750 | 1.860 | 3,768,000 | 6,875,580 | 1.8247 | 0.457 | 0.457 | 0.459 | 0.444 | 0.472 | 14,843,844 | 0.4632 | 2.86% |
| 1994-11-23 | 0 | 1.750 | 1.740 | 1.750 | 1.730 | 1.850 | 2,740,000 | 4,840,000 | 1.7664 | 0.444 | 0.442 | 0.444 | 0.439 | 0.470 | 10,794,090 | 0.4484 | -7.89% |
| 1994-11-22 | 0 | 1.900 | 1.870 | 1.900 | 1.900 | 2.050 | 3,199,000 | 6,289,440 | 1.9661 | 0.482 | 0.475 | 0.482 | 0.482 | 0.520 | 12,602,297 | 0.4991 | -8.43% |
| 1994-11-21 | 0 | 2.075 | 2.075 | 2.100 | 2.075 | 2.100 | 1,702,000 | 3,553,900 | 2.0881 | 0.527 | 0.527 | 0.533 | 0.527 | 0.533 | 6,704,942 | 0.5300 | -2.35% |
| 1994-11-18 | 0 | 2.125 | 2.100 | 2.125 | 2.050 | 2.150 | 5,691,000 | 11,932,830 | 2.0968 | 0.539 | 0.533 | 0.539 | 0.520 | 0.546 | 22,419,404 | 0.5323 | 2.41% |
| 1994-11-17 | 0 | 2.075 | 2.075 | 2.100 | 2.000 | 2.125 | 4,357,000 | 9,148,200 | 2.0997 | 0.527 | 0.527 | 0.533 | 0.508 | 0.539 | 17,164,179 | 0.5330 | 1.22% |
| 1994-11-16 | 0 | 2.050 | 2.075 | 2.100 | 2.025 | 2.100 | 2,390,400 | 4,951,330 | 2.0713 | 0.520 | 0.527 | 0.533 | 0.514 | 0.533 | 9,416,859 | 0.5258 | -1.20% |
| 1994-11-15 | 0 | 2.075 | 2.050 | 2.075 | 2.050 | 2.125 | 4,572,000 | 9,566,300 | 2.0924 | 0.527 | 0.520 | 0.527 | 0.520 | 0.539 | 18,011,161 | 0.5311 | -1.19% |
| 1994-11-14 | 0 | 2.100 | 2.100 | 2.125 | 2.100 | 2.150 | 964,000 | 2,038,350 | 2.1145 | 0.533 | 0.533 | 0.539 | 0.533 | 0.546 | 3,797,629 | 0.5367 | -3.45% |
| 1994-11-11 | 0 | 2.175 | 2.150 | 2.175 | 2.150 | 2.250 | 2,114,000 | 4,654,700 | 2.2018 | 0.552 | 0.546 | 0.552 | 0.546 | 0.571 | 8,327,995 | 0.5589 | -1.14% |
| 1994-11-10 | 0 | 2.200 | 2.200 | 2.225 | 2.075 | 2.225 | 4,702,000 | 10,238,900 | 2.1776 | 0.558 | 0.558 | 0.565 | 0.527 | 0.565 | 18,523,289 | 0.5528 | 7.32% |
| 1994-11-09 | 0 | 2.050 | 2.025 | 2.075 | 2.025 | 2.175 | 3,214,000 | 6,672,900 | 2.0762 | 0.520 | 0.514 | 0.527 | 0.514 | 0.552 | 12,661,389 | 0.5270 | -4.65% |
| 1994-11-08 | 0 | 2.150 | 2.125 | 2.150 | 2.150 | 2.250 | 1,076,000 | 2,387,700 | 2.2191 | 0.546 | 0.539 | 0.546 | 0.546 | 0.571 | 4,238,847 | 0.5633 | -4.44% |
| 1994-11-07 | 0 | 2.250 | 2.225 | 2.275 | 2.200 | 2.250 | 404,000 | 905,900 | 2.2423 | 0.571 | 0.565 | 0.577 | 0.558 | 0.571 | 1,591,537 | 0.5692 | 1.12% |
| 1994-11-04 | 0 | 2.225 | 2.200 | 2.250 | 2.200 | 2.325 | 2,126,000 | 4,764,050 | 2.2409 | 0.565 | 0.558 | 0.571 | 0.558 | 0.590 | 8,375,269 | 0.5688 | -3.26% |
| 1994-11-03 | 0 | 2.300 | 2.250 | 2.300 | 2.250 | 2.350 | 2,204,000 | 5,090,500 | 2.3097 | 0.584 | 0.571 | 0.584 | 0.571 | 0.597 | 8,682,546 | 0.5863 | 0.00% |
| 1994-11-02 | 0 | 2.300 | 2.275 | 2.300 | 2.300 | 2.400 | 2,794,200 | 6,505,990 | 2.3284 | 0.584 | 0.577 | 0.584 | 0.584 | 0.609 | 11,007,608 | 0.5910 | -5.15% |
| 1994-11-01 | 0 | 2.425 | 2.400 | 2.425 | 2.400 | 2.500 | 1,120,000 | 2,722,600 | 2.4309 | 0.616 | 0.609 | 0.616 | 0.609 | 0.635 | 4,412,183 | 0.6171 | -1.02% |
| 1994-10-31 | 0 | 2.450 | 2.425 | 2.475 | 2.450 | 2.500 | 892,000 | 2,201,050 | 2.4675 | 0.622 | 0.616 | 0.628 | 0.622 | 0.635 | 3,513,989 | 0.6264 | -1.01% |
| 1994-10-28 | 0 | 2.475 | 2.450 | 2.475 | 2.425 | 2.500 | 456,000 | 1,128,200 | 2.4741 | 0.628 | 0.622 | 0.628 | 0.616 | 0.635 | 1,796,389 | 0.6280 | 1.02% |
| 1994-10-27 | 0 | 2.450 | 2.425 | 2.450 | 2.425 | 2.500 | 1,664,000 | 4,099,100 | 2.4634 | 0.622 | 0.616 | 0.622 | 0.616 | 0.635 | 6,555,243 | 0.6253 | -2.00% |
| 1994-10-26 | 0 | 2.500 | 2.500 | 2.525 | 2.475 | 2.525 | 835,900 | 2,085,115 | 2.4945 | 0.635 | 0.635 | 0.641 | 0.628 | 0.641 | 3,292,985 | 0.6332 | -0.99% |
| 1994-10-25 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.550 | 457,000 | 1,164,000 | 2.5470 | 0.641 | 0.641 | 0.647 | 0.641 | 0.647 | 1,800,328 | 0.6465 | -0.98% |
| 1994-10-24 | 0 | 2.550 | 2.525 | 2.575 | 2.525 | 2.575 | 502,000 | 1,282,150 | 2.5541 | 0.647 | 0.641 | 0.654 | 0.641 | 0.654 | 1,977,603 | 0.6483 | -0.97% |
| 1994-10-21 | 0 | 2.575 | 2.550 | 2.600 | 2.575 | 2.625 | 822,000 | 2,124,200 | 2.5842 | 0.654 | 0.647 | 0.660 | 0.654 | 0.666 | 3,238,227 | 0.6560 | -0.96% |
| 1994-10-20 | 0 | 2.600 | 2.600 | 2.650 | 2.550 | 2.650 | 559,000 | 1,463,925 | 2.6188 | 0.660 | 0.660 | 0.673 | 0.647 | 0.673 | 2,202,152 | 0.6648 | -1.89% |
| 1994-10-19 | 0 | 2.650 | 2.600 | 2.650 | 2.650 | 2.700 | 632,000 | 1,690,200 | 2.6744 | 0.673 | 0.660 | 0.673 | 0.673 | 0.685 | 2,489,732 | 0.6789 | -0.93% |
| 1994-10-18 | 0 | 2.675 | 2.650 | 2.675 | 2.600 | 2.700 | 592,000 | 1,577,500 | 2.6647 | 0.679 | 0.673 | 0.679 | 0.660 | 0.685 | 2,332,154 | 0.6764 | -3.60% |
| 1994-10-17 | 0 | 2.775 | 2.700 | 2.750 | 2.775 | 2.900 | 122,000 | 344,450 | 2.8234 | 0.704 | 0.685 | 0.698 | 0.704 | 0.736 | 480,613 | 0.7167 | -4.31% |
| 1994-10-14 | 0 | 2.900 | 2.875 | 2.900 | 2.700 | 2.900 | 3,145,400 | 8,919,835 | 2.8358 | 0.736 | 0.730 | 0.736 | 0.685 | 0.736 | 12,391,143 | 0.7199 | 8.41% |
| 1994-10-12 | 0 | 2.675 | 2.675 | 2.700 | 2.675 | 2.725 | 1,400,000 | 3,772,750 | 2.6948 | 0.679 | 0.679 | 0.685 | 0.679 | 0.692 | 5,515,229 | 0.6841 | 0.00% |
| 1994-10-11 | 0 | 2.675 | 2.650 | 2.675 | 2.600 | 2.675 | 1,411,000 | 3,713,450 | 2.6318 | 0.679 | 0.673 | 0.679 | 0.660 | 0.679 | 5,558,563 | 0.6681 | 2.88% |
| 1994-10-10 | 0 | 2.600 | 2.575 | 2.600 | 2.575 | 2.600 | 1,168,000 | 3,036,050 | 2.5994 | 0.660 | 0.654 | 0.660 | 0.654 | 0.660 | 4,601,276 | 0.6598 | 1.96% |
| 1994-10-07 | 0 | 2.550 | 2.525 | 2.550 | 2.475 | 2.550 | 1,120,000 | 2,807,250 | 2.5065 | 0.647 | 0.641 | 0.647 | 0.628 | 0.647 | 4,412,183 | 0.6362 | 0.99% |
| 1994-10-06 | 0 | 2.525 | 2.500 | 2.525 | 2.475 | 2.550 | 1,460,000 | 3,672,900 | 2.5157 | 0.641 | 0.635 | 0.641 | 0.628 | 0.647 | 5,751,596 | 0.6386 | 0.00% |
| 1994-10-05 | 0 | 2.525 | 2.525 | 2.550 | 2.525 | 2.600 | 786,000 | 2,011,600 | 2.5593 | 0.641 | 0.641 | 0.647 | 0.641 | 0.660 | 3,096,407 | 0.6497 | -4.72% |
| 1994-10-04 | 0 | 2.650 | 2.625 | 2.675 | 2.625 | 2.700 | 1,050,200 | 2,806,472 | 2.6723 | 0.673 | 0.666 | 0.679 | 0.666 | 0.685 | 4,137,209 | 0.6783 | -1.85% |
| 1994-10-03 | 0 | 2.700 | 2.675 | 2.700 | 2.675 | 2.825 | 469,000 | 1,269,100 | 2.7060 | 0.685 | 0.679 | 0.685 | 0.679 | 0.717 | 1,847,602 | 0.6869 | -5.92% |
| 1994-09-30 | 0 | 2.870 | 2.870 | 2.880 | 2.850 | 2.900 | 930,600 | 2,666,900 | 2.8658 | 0.729 | 0.729 | 0.731 | 0.723 | 0.736 | 3,666,051 | 0.7275 | -2.38% |
| 1994-09-29 | 0 | 2.940 | 2.940 | 2.960 | 2.870 | 3.100 | 3,398,000 | 10,148,580 | 2.9866 | 0.746 | 0.746 | 0.751 | 0.729 | 0.787 | 13,386,248 | 0.7581 | 3.89% |
| 1994-09-28 | 0 | 2.830 | 2.820 | 2.850 | 2.750 | 2.860 | 2,977,500 | 8,373,273 | 2.8122 | 0.718 | 0.716 | 0.723 | 0.698 | 0.726 | 11,729,709 | 0.7139 | 5.60% |
| 1994-09-27 | 0 | 2.680 | 2.680 | 2.710 | 2.460 | 2.680 | 3,844,920 | 10,131,620 | 2.6351 | 0.680 | 0.680 | 0.688 | 0.624 | 0.680 | 15,146,866 | 0.6689 | 8.50% |
| 1994-09-26 | 0 | 2.470 | 2.460 | 2.500 | 2.460 | 2.650 | 2,028,000 | 5,100,920 | 2.5152 | 0.627 | 0.624 | 0.635 | 0.624 | 0.673 | 7,989,203 | 0.6385 | -7.14% |
| 1994-09-23 | 0 | 2.660 | 2.630 | 2.660 | 2.660 | 2.800 | 748,920 | 2,031,847 | 2.7130 | 0.675 | 0.668 | 0.675 | 0.675 | 0.711 | 2,950,332 | 0.6887 | -5.00% |
| 1994-09-22 | 0 | 2.800 | 2.770 | 2.800 | 2.800 | 2.840 | 526,000 | 1,474,000 | 2.8023 | 0.711 | 0.703 | 0.711 | 0.711 | 0.721 | 2,072,150 | 0.7113 | -2.78% |
| 1994-09-20 | 0 | 2.880 | 2.870 | 2.880 | 2.880 | 2.910 | 1,120,000 | 3,244,340 | 2.8967 | 0.731 | 0.729 | 0.731 | 0.731 | 0.739 | 4,412,183 | 0.7353 | -1.03% |
| 1994-09-19 | 0 | 2.910 | 2.840 | 2.910 | 2.890 | 2.920 | 316,000 | 919,280 | 2.9091 | 0.739 | 0.721 | 0.739 | 0.734 | 0.741 | 1,244,866 | 0.7385 | -0.34% |
| 1994-09-16 | 0 | 2.920 | 2.920 | 2.950 | 2.920 | 2.970 | 2,329,600 | 6,838,900 | 2.9357 | 0.741 | 0.741 | 0.749 | 0.741 | 0.754 | 9,177,340 | 0.7452 | 0.69% |
| 1994-09-15 | 0 | 2.900 | 2.900 | 2.920 | 2.860 | 2.920 | 2,530,000 | 7,343,120 | 2.9024 | 0.736 | 0.736 | 0.741 | 0.726 | 0.741 | 9,966,806 | 0.7368 | 1.40% |
| 1994-09-14 | 0 | 2.860 | - | 2.860 | 2.830 | 3.090 | 1,901,000 | 5,659,150 | 2.9769 | 0.726 | - | 0.726 | 0.718 | 0.784 | 7,488,893 | 0.7557 | -4.98% |
| 1994-09-13 | 0 | 3.100 | 3.090 | 3.100 | 3.080 | 3.200 | 2,314,000 | 7,219,780 | 3.1200 | 0.764 | 0.762 | 0.764 | 0.759 | 0.789 | 9,388,453 | 0.7690 | -3.13% |
| 1994-09-12 | 0 | 3.200 | 3.190 | 3.200 | 3.180 | 3.300 | 1,167,100 | 3,751,355 | 3.2143 | 0.789 | 0.786 | 0.789 | 0.784 | 0.813 | 4,735,205 | 0.7922 | -3.61% |
| 1994-09-09 | 0 | 3.320 | - | 3.320 | 3.300 | 3.430 | 1,454,000 | 4,938,960 | 3.3968 | 0.818 | - | 0.818 | 0.813 | 0.845 | 5,899,227 | 0.8372 | -1.78% |
| 1994-09-08 | 0 | 3.380 | 3.380 | 3.390 | 3.260 | 3.400 | 738,100 | 2,488,020 | 3.3708 | 0.833 | 0.833 | 0.836 | 0.804 | 0.838 | 2,994,649 | 0.8308 | 4.97% |
| 1994-09-07 | 0 | 3.220 | 3.220 | 3.260 | 3.180 | 3.240 | 1,254,000 | 4,032,460 | 3.2157 | 0.794 | 0.794 | 0.804 | 0.784 | 0.799 | 5,087,779 | 0.7926 | 1.26% |
| 1994-09-06 | 0 | 3.180 | 3.170 | 3.180 | 3.170 | 3.230 | 766,000 | 2,444,140 | 3.1908 | 0.784 | 0.781 | 0.784 | 0.781 | 0.796 | 3,107,846 | 0.7864 | -1.24% |
| 1994-09-05 | 0 | 3.220 | - | 3.220 | 3.200 | 3.280 | 2,562,700 | 8,338,070 | 3.2536 | 0.794 | - | 0.794 | 0.789 | 0.808 | 10,397,489 | 0.8019 | -2.42% |
| 1994-09-02 | 0 | 3.300 | 3.290 | 3.310 | 3.290 | 3.500 | 1,770,600 | 5,898,630 | 3.3314 | 0.813 | 0.811 | 0.816 | 0.811 | 0.863 | 7,183,749 | 0.8211 | -5.71% |
| 1994-09-01 | 0 | 3.500 | - | 3.500 | 3.500 | 3.600 | 1,594,600 | 5,677,364 | 3.5604 | 0.863 | - | 0.863 | 0.863 | 0.887 | 6,469,675 | 0.8775 | -4.11% |
| 1994-08-31 | 0 | 3.650 | 3.610 | 3.650 | 3.640 | 3.650 | 1,056,000 | 3,851,300 | 3.6471 | 0.900 | 0.890 | 0.900 | 0.897 | 0.900 | 4,284,445 | 0.8989 | 0.00% |
| 1994-08-30 | 0 | 3.650 | 3.610 | 3.650 | 3.650 | 3.670 | 2,300,000 | 8,396,080 | 3.6505 | 0.900 | 0.890 | 0.900 | 0.900 | 0.905 | 9,331,652 | 0.8997 | 0.00% |
| 1994-08-26 | 0 | 3.650 | 3.610 | 3.650 | 3.650 | 3.650 | 914,400 | 3,337,500 | 3.6499 | 0.900 | 0.890 | 0.900 | 0.900 | 0.900 | 3,709,940 | 0.8996 | -1.35% |
| 1994-08-25 | 0 | 3.700 | 3.690 | 3.700 | 3.690 | 3.700 | 405,800 | 1,500,230 | 3.6970 | 0.912 | 0.909 | 0.912 | 0.909 | 0.912 | 1,646,428 | 0.9112 | 0.00% |
| 1994-08-24 | 0 | 3.700 | 3.690 | 3.700 | 3.650 | 3.700 | 766,000 | 2,833,500 | 3.6991 | 0.912 | 0.909 | 0.912 | 0.900 | 0.912 | 3,107,846 | 0.9117 | 1.37% |
| 1994-08-23 | 0 | 3.650 | 3.650 | 3.700 | 3.650 | 3.720 | 255,000 | 939,600 | 3.6847 | 0.900 | 0.900 | 0.912 | 0.900 | 0.917 | 1,034,596 | 0.9082 | -1.35% |
| 1994-08-22 | 0 | 3.700 | 3.660 | 3.700 | 3.680 | 3.720 | 222,000 | 820,400 | 3.6955 | 0.912 | 0.902 | 0.912 | 0.907 | 0.917 | 900,707 | 0.9108 | -0.54% |
| 1994-08-19 | 0 | 3.720 | 3.630 | 3.720 | 3.610 | 3.720 | 1,046,000 | 3,791,880 | 3.6251 | 0.917 | 0.895 | 0.917 | 0.890 | 0.917 | 4,243,873 | 0.8935 | 3.33% |
| 1994-08-18 | 0 | 3.600 | 3.600 | 3.610 | 3.600 | 3.610 | 1,579,079 | 5,685,263 | 3.6004 | 0.887 | 0.887 | 0.890 | 0.887 | 0.890 | 6,406,702 | 0.8874 | 0.00% |
| 1994-08-17 | 0 | 3.600 | 3.600 | 3.610 | 3.580 | 3.620 | 2,625,600 | 9,458,758 | 3.6025 | 0.887 | 0.887 | 0.890 | 0.882 | 0.892 | 10,652,689 | 0.8879 | 0.56% |
| 1994-08-16 | 0 | 3.580 | 3.580 | 3.600 | 3.570 | 3.720 | 419,200 | 1,521,480 | 3.6295 | 0.882 | 0.882 | 0.887 | 0.880 | 0.917 | 1,700,795 | 0.8946 | -5.79% |
| 1994-08-15 | 0 | 3.800 | 3.800 | - | 3.650 | 3.780 | 3,270,000 | 12,309,100 | 3.7643 | 0.937 | 0.937 | - | 0.900 | 0.932 | 13,267,174 | 0.9278 | 0.80% |
| 1994-08-12 | 0 | 3.770 | 3.770 | 3.840 | 3.770 | 3.880 | 220,000 | 837,340 | 3.8061 | 0.929 | 0.929 | 0.946 | 0.929 | 0.956 | 892,593 | 0.9381 | -3.33% |
| 1994-08-11 | 0 | 3.900 | 3.910 | 3.930 | 3.880 | 3.940 | 336,000 | 1,313,460 | 3.9091 | 0.961 | 0.964 | 0.969 | 0.956 | 0.971 | 1,363,233 | 0.9635 | -1.02% |
| 1994-08-10 | 0 | 3.940 | 3.930 | 3.980 | 3.920 | 3.940 | 219,000 | 860,020 | 3.9270 | 0.971 | 0.969 | 0.981 | 0.966 | 0.971 | 888,536 | 0.9679 | 0.51% |
| 1994-08-09 | 0 | 3.920 | 3.900 | 3.920 | 3.920 | 3.950 | 287,000 | 1,127,580 | 3.9289 | 0.966 | 0.961 | 0.966 | 0.966 | 0.974 | 1,164,428 | 0.9684 | 0.00% |
| 1994-08-08 | 0 | 3.920 | 3.920 | 3.940 | 3.920 | 3.970 | 72,000 | 284,760 | 3.9550 | 0.966 | 0.966 | 0.971 | 0.966 | 0.978 | 292,121 | 0.9748 | 0.26% |
| 1994-08-05 | 0 | 3.910 | 3.910 | 3.920 | 3.800 | 3.950 | 771,000 | 3,007,590 | 3.9009 | 0.964 | 0.964 | 0.966 | 0.937 | 0.974 | 3,128,132 | 0.9615 | 2.89% |
| 1994-08-04 | 0 | 3.800 | 3.790 | 3.830 | 3.770 | 3.800 | 148,000 | 560,800 | 3.7892 | 0.937 | 0.934 | 0.944 | 0.929 | 0.937 | 600,471 | 0.9339 | 1.33% |
| 1994-08-03 | 0 | 3.750 | 3.750 | 3.760 | 3.750 | 3.840 | 584,000 | 2,212,280 | 3.7882 | 0.924 | 0.924 | 0.927 | 0.924 | 0.946 | 2,369,428 | 0.9337 | 0.27% |
| 1994-08-02 | 0 | 3.740 | 3.740 | 3.750 | 3.530 | 3.750 | 264,000 | 969,260 | 3.6714 | 0.922 | 0.922 | 0.924 | 0.870 | 0.924 | 1,071,111 | 0.9049 | 5.95% |
| 1994-08-01 | 0 | 3.530 | 3.530 | 3.540 | 3.500 | 3.650 | 3,473,200 | 12,553,232 | 3.6143 | 0.870 | 0.870 | 0.873 | 0.863 | 0.900 | 14,091,605 | 0.8908 | -3.29% |
| 1994-07-29 | 0 | 3.650 | 3.650 | 3.660 | 3.640 | 3.660 | 158,000 | 577,100 | 3.6525 | 0.900 | 0.900 | 0.902 | 0.897 | 0.902 | 641,044 | 0.9003 | 1.39% |
| 1994-07-28 | 0 | 3.600 | - | 3.600 | 3.600 | 3.760 | 2,379,000 | 8,726,220 | 3.6680 | 0.887 | - | 0.887 | 0.887 | 0.927 | 9,652,174 | 0.9041 | -4.26% |
| 1994-07-27 | 0 | 3.760 | 3.760 | 3.770 | 3.760 | 3.790 | 911,800 | 3,432,480 | 3.7645 | 0.927 | 0.927 | 0.929 | 0.927 | 0.934 | 3,699,391 | 0.9278 | -1.05% |
| 1994-07-26 | 0 | 3.800 | 3.790 | 3.800 | 3.790 | 3.810 | 766,000 | 2,910,680 | 3.7998 | 0.937 | 0.934 | 0.937 | 0.934 | 0.939 | 3,107,846 | 0.9366 | 0.00% |
| 1994-07-25 | 0 | 3.800 | 3.770 | 3.800 | 3.780 | 3.850 | 2,076,200 | 7,892,430 | 3.8014 | 0.937 | 0.929 | 0.937 | 0.932 | 0.949 | 8,423,641 | 0.9369 | 0.00% |
| 1994-07-22 | 0 | 3.800 | 3.750 | 3.820 | 3.750 | 3.960 | 1,328,000 | 5,069,920 | 3.8177 | 0.937 | 0.924 | 0.942 | 0.924 | 0.976 | 5,388,015 | 0.9410 | -4.04% |
| 1994-07-21 | 0 | 3.960 | 3.950 | 3.960 | 3.960 | 4.060 | 562,000 | 2,248,400 | 4.0007 | 0.976 | 0.974 | 0.976 | 0.976 | 1.001 | 2,280,169 | 0.9861 | -3.41% |
| 1994-07-20 | 0 | 4.100 | 4.100 | 4.120 | 4.100 | 4.120 | 720,000 | 2,953,580 | 4.1022 | 1.011 | 1.011 | 1.015 | 1.011 | 1.015 | 2,921,213 | 1.0111 | -1.20% |
| 1994-07-19 | 0 | 4.150 | 4.150 | 4.170 | 4.130 | 4.170 | 244,000 | 1,011,520 | 4.1456 | 1.023 | 1.023 | 1.028 | 1.018 | 1.028 | 989,967 | 1.0218 | -1.19% |
| 1994-07-18 | 0 | 4.200 | - | 4.200 | 4.200 | 4.200 | 220,000 | 924,000 | 4.2000 | 1.035 | - | 1.035 | 1.035 | 1.035 | 892,593 | 1.0352 | -2.10% |
| 1994-07-15 | 0 | 4.290 | - | 4.290 | 4.290 | 4.300 | 146,000 | 626,740 | 4.2927 | 1.057 | - | 1.057 | 1.057 | 1.060 | 592,357 | 1.0580 | -0.46% |
| 1994-07-14 | 0 | 4.310 | 4.310 | 4.350 | 4.310 | 4.310 | 5,000 | 21,415 | 4.2830 | 1.062 | 1.062 | 1.072 | 1.062 | 1.062 | 20,286 | 1.0556 | -0.92% |
| 1994-07-13 | 0 | 4.350 | 4.330 | 4.350 | 4.300 | 4.350 | 314,000 | 1,356,240 | 4.3192 | 1.072 | 1.067 | 1.072 | 1.060 | 1.072 | 1,273,973 | 1.0646 | 1.16% |
| 1994-07-12 | 0 | 4.300 | 4.290 | - | 4.200 | 4.220 | 320,000 | 1,346,000 | 4.2063 | 1.060 | 1.057 | - | 1.035 | 1.040 | 1,298,317 | 1.0367 | 2.87% |
| 1994-07-11 | 0 | 4.180 | 4.160 | 4.200 | 4.120 | 4.220 | 504,000 | 2,101,980 | 4.1706 | 1.030 | 1.025 | 1.035 | 1.015 | 1.040 | 2,044,849 | 1.0279 | 1.46% |
| 1994-07-08 | 0 | 4.120 | 4.120 | - | 4.110 | 4.120 | 865,200 | 3,560,289 | 4.1150 | 1.015 | 1.015 | - | 1.013 | 1.015 | 3,510,324 | 1.0142 | -0.24% |
| 1994-07-07 | 0 | 4.130 | 4.130 | 4.150 | 4.000 | 4.150 | 451,000 | 1,844,240 | 4.0892 | 1.018 | 1.018 | 1.023 | 0.986 | 1.023 | 1,829,815 | 1.0079 | 1.23% |
| 1994-07-06 | 0 | 4.080 | 4.070 | 4.080 | 4.060 | 4.140 | 934,000 | 3,829,260 | 4.0999 | 1.006 | 1.003 | 1.006 | 1.001 | 1.020 | 3,789,462 | 1.0105 | -0.73% |
| 1994-07-05 | 0 | 4.110 | 4.110 | 4.120 | 4.100 | 4.130 | 499,000 | 2,050,950 | 4.1101 | 1.013 | 1.013 | 1.015 | 1.011 | 1.018 | 2,024,563 | 1.0130 | 0.24% |
| 1994-07-04 | 0 | 4.100 | 4.100 | 4.140 | 4.100 | 4.100 | 94,000 | 385,400 | 4.1000 | 1.011 | 1.011 | 1.020 | 1.011 | 1.011 | 381,381 | 1.0105 | 0.24% |
| 1994-07-01 | 0 | 4.090 | 4.090 | 4.120 | 4.080 | 4.130 | 88,000 | 361,240 | 4.1050 | 1.008 | 1.008 | 1.015 | 1.006 | 1.018 | 357,037 | 1.0118 | -0.85% |
| 1994-06-30 | 0 | 4.125 | 4.125 | 4.150 | 4.125 | 4.175 | 167,400 | 693,350 | 4.1419 | 1.017 | 1.017 | 1.023 | 1.017 | 1.029 | 679,182 | 1.0209 | -0.60% |
| 1994-06-29 | 0 | 4.150 | 4.125 | 4.175 | 4.100 | 4.150 | 192,000 | 794,700 | 4.1391 | 1.023 | 1.017 | 1.029 | 1.011 | 1.023 | 778,990 | 1.0202 | -0.60% |
| 1994-06-28 | 0 | 4.175 | 4.150 | 4.175 | 4.125 | 4.175 | 182,200 | 757,150 | 4.1556 | 1.029 | 1.023 | 1.029 | 1.017 | 1.029 | 739,229 | 1.0242 | 2.45% |
| 1994-06-27 | 0 | 4.075 | 4.075 | 4.175 | 4.000 | 4.075 | 80,600 | 327,620 | 4.0648 | 1.004 | 1.004 | 1.029 | 0.986 | 1.004 | 327,014 | 1.0019 | -2.40% |
| 1994-06-24 | 0 | 4.175 | 4.150 | 4.200 | 4.175 | 4.175 | 41,600 | 173,440 | 4.1692 | 1.029 | 1.023 | 1.035 | 1.029 | 1.029 | 168,781 | 1.0276 | -0.60% |
| 1994-06-23 | 0 | 4.200 | 4.175 | 4.200 | 4.200 | 4.200 | 6,000 | 25,200 | 4.2000 | 1.035 | 1.029 | 1.035 | 1.035 | 1.035 | 24,343 | 1.0352 | 0.00% |
| 1994-06-22 | 0 | 4.200 | 4.175 | 4.200 | 4.175 | 4.225 | 626,000 | 2,629,000 | 4.1997 | 1.035 | 1.029 | 1.035 | 1.029 | 1.041 | 2,539,832 | 1.0351 | -0.59% |
| 1994-06-21 | 0 | 4.225 | 4.200 | 4.225 | 4.175 | 4.225 | 538,000 | 2,257,850 | 4.1967 | 1.041 | 1.035 | 1.041 | 1.029 | 1.041 | 2,182,795 | 1.0344 | 1.20% |
| 1994-06-20 | 0 | 4.175 | 4.175 | 4.200 | 4.150 | 4.175 | 594,000 | 2,490,700 | 4.1931 | 1.029 | 1.029 | 1.035 | 1.023 | 1.029 | 2,410,000 | 1.0335 | -1.18% |
| 1994-06-17 | 0 | 4.225 | 4.225 | 4.300 | 4.200 | 4.300 | 935,630 | 3,938,965 | 4.2100 | 1.041 | 1.041 | 1.060 | 1.035 | 1.060 | 3,796,075 | 1.0376 | 0.60% |
| 1994-06-16 | 0 | 4.200 | 4.200 | 4.225 | 4.200 | 4.325 | 143,800 | 608,340 | 4.2305 | 1.035 | 1.035 | 1.041 | 1.035 | 1.066 | 583,431 | 1.0427 | -2.89% |
| 1994-06-15 | 0 | 4.325 | 4.300 | 4.350 | 4.325 | 4.350 | 1,059,059 | 4,593,998 | 4.3378 | 1.066 | 1.060 | 1.072 | 1.066 | 1.072 | 4,296,856 | 1.0692 | -0.57% |
| 1994-06-10 | 0 | 4.350 | 4.325 | 4.350 | 4.325 | 4.400 | 544,200 | 2,370,640 | 4.3562 | 1.072 | 1.066 | 1.072 | 1.066 | 1.084 | 2,207,950 | 1.0737 | -1.14% |
| 1994-06-09 | 0 | 4.400 | 4.400 | 4.425 | 4.375 | 4.425 | 508,000 | 2,236,210 | 4.4020 | 1.084 | 1.084 | 1.091 | 1.078 | 1.091 | 2,061,078 | 1.0850 | -0.56% |
| 1994-06-08 | 0 | 4.425 | 4.400 | 4.425 | 4.400 | 4.425 | 340,400 | 1,500,300 | 4.4075 | 1.091 | 1.084 | 1.091 | 1.084 | 1.091 | 1,381,084 | 1.0863 | 0.57% |
| 1994-06-07 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.400 | 86,000 | 378,400 | 4.4000 | 1.084 | 1.084 | 1.091 | 1.084 | 1.084 | 348,923 | 1.0845 | -0.56% |
| 1994-06-06 | 0 | 4.425 | 4.425 | 4.500 | 4.375 | 4.425 | 608,200 | 2,677,060 | 4.4016 | 1.091 | 1.091 | 1.109 | 1.078 | 1.091 | 2,467,613 | 1.0849 | 1.14% |
| 1994-06-03 | 0 | 4.375 | 4.375 | 4.425 | 4.375 | 4.425 | 548,000 | 2,413,450 | 4.4041 | 1.078 | 1.078 | 1.091 | 1.078 | 1.091 | 2,223,367 | 1.0855 | 0.00% |
| 1994-06-02 | 0 | 4.375 | 4.375 | 4.400 | 4.350 | 4.400 | 754,000 | 3,309,250 | 4.3889 | 1.078 | 1.078 | 1.084 | 1.072 | 1.084 | 3,059,159 | 1.0818 | -0.57% |
| 1994-06-01 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.450 | 983,000 | 4,358,250 | 4.4336 | 1.084 | 1.084 | 1.091 | 1.084 | 1.097 | 3,988,267 | 1.0928 | -1.68% |
| 1994-05-31 | 0 | 4.475 | 4.475 | 4.500 | 4.425 | 4.425 | 12,000 | 53,600 | 4.4667 | 1.103 | 1.103 | 1.109 | 1.091 | 1.091 | 48,687 | 1.1009 | 0.00% |
| 1994-05-30 | 0 | 4.475 | 4.450 | 4.500 | 4.425 | 4.500 | 200,000 | 894,100 | 4.4705 | 1.103 | 1.097 | 1.109 | 1.091 | 1.109 | 811,448 | 1.1019 | 0.00% |
| 1994-05-27 | 0 | 4.475 | 4.475 | 4.550 | 4.450 | 4.500 | 100,000 | 448,400 | 4.4840 | 1.103 | 1.103 | 1.121 | 1.097 | 1.109 | 405,724 | 1.1052 | -0.56% |
| 1994-05-26 | 0 | 4.500 | 4.475 | 4.500 | 4.500 | 4.500 | 92,000 | 414,000 | 4.5000 | 1.109 | 1.103 | 1.109 | 1.109 | 1.109 | 373,266 | 1.1091 | 0.00% |
| 1994-05-25 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.500 | 84,000 | 378,000 | 4.5000 | 1.109 | 1.109 | 1.115 | 1.109 | 1.109 | 340,808 | 1.1091 | 0.00% |
| 1994-05-24 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.525 | 304,000 | 1,369,000 | 4.5033 | 1.109 | 1.109 | 1.115 | 1.109 | 1.115 | 1,233,401 | 1.1099 | -1.10% |
| 1994-05-23 | 0 | 4.550 | 4.500 | 4.550 | 4.500 | 4.550 | 102,200 | 462,860 | 4.5290 | 1.121 | 1.109 | 1.121 | 1.109 | 1.121 | 414,650 | 1.1163 | 0.55% |
| 1994-05-20 | 0 | 4.525 | 4.500 | 4.525 | 4.525 | 4.550 | 60,000 | 272,150 | 4.5358 | 1.115 | 1.109 | 1.115 | 1.115 | 1.121 | 243,434 | 1.1180 | 0.00% |
| 1994-05-19 | 0 | 4.525 | 4.525 | 4.550 | 4.525 | 4.525 | 70,000 | 316,750 | 4.5250 | 1.115 | 1.115 | 1.121 | 1.115 | 1.115 | 284,007 | 1.1153 | 0.00% |
| 1994-05-18 | 0 | 4.525 | 4.500 | 4.525 | 4.500 | 4.525 | 165,000 | 744,975 | 4.5150 | 1.115 | 1.109 | 1.115 | 1.109 | 1.115 | 669,445 | 1.1128 | -1.09% |
| 1994-05-17 | 0 | 4.575 | - | 4.600 | 4.575 | 4.575 | 100,600 | 460,170 | 4.5743 | 1.128 | - | 1.134 | 1.128 | 1.128 | 408,158 | 1.1274 | -0.54% |
| 1994-05-16 | 0 | 4.600 | 4.575 | 4.600 | 4.550 | 4.600 | 314,000 | 1,442,850 | 4.5951 | 1.134 | 1.128 | 1.134 | 1.121 | 1.134 | 1,273,973 | 1.1326 | 0.00% |
| 1994-05-13 | 0 | 4.600 | 4.575 | 4.600 | 4.550 | 4.600 | 932,000 | 4,274,100 | 4.5859 | 1.134 | 1.128 | 1.134 | 1.121 | 1.134 | 3,781,348 | 1.1303 | 2.79% |
| 1994-05-12 | 0 | 4.475 | 4.450 | - | 4.400 | 4.475 | 494,500 | 2,202,355 | 4.4537 | 1.103 | 1.097 | - | 1.084 | 1.103 | 2,006,305 | 1.0977 | 0.00% |
| 1994-05-11 | 0 | 4.475 | 4.500 | - | 4.475 | 4.500 | 440,000 | 1,977,850 | 4.4951 | 1.103 | 1.109 | - | 1.103 | 1.109 | 1,785,186 | 1.1079 | 0.56% |
| 1994-05-10 | 0 | 4.450 | 4.450 | 4.475 | 4.425 | 4.475 | 300,000 | 1,337,200 | 4.4573 | 1.097 | 1.097 | 1.103 | 1.091 | 1.103 | 1,217,172 | 1.0986 | -0.56% |
| 1994-05-09 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.475 | 343,000 | 1,533,950 | 4.4722 | 1.103 | 1.097 | 1.103 | 1.097 | 1.103 | 1,391,633 | 1.1023 | -0.56% |
| 1994-05-06 | 0 | 4.500 | 4.500 | 4.525 | 4.500 | 4.525 | 107,400 | 483,190 | 4.4990 | 1.109 | 1.109 | 1.115 | 1.109 | 1.115 | 435,748 | 1.1089 | 0.56% |
| 1994-05-05 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.525 | 352,000 | 1,577,900 | 4.4827 | 1.103 | 1.097 | 1.103 | 1.097 | 1.115 | 1,428,148 | 1.1049 | 0.00% |
| 1994-05-04 | 0 | 4.475 | - | 4.475 | 4.475 | 4.675 | 256,000 | 1,164,100 | 4.5473 | 1.103 | - | 1.103 | 1.103 | 1.152 | 1,038,653 | 1.1208 | -5.79% |
| 1994-05-03 | 0 | 4.750 | 4.650 | 4.800 | 4.650 | 4.750 | 462,000 | 2,178,900 | 4.7162 | 1.171 | 1.146 | 1.183 | 1.146 | 1.171 | 1,874,445 | 1.1624 | 0.00% |
| 1994-05-02 | 0 | 4.750 | - | 4.750 | 4.750 | 4.750 | 12,000 | 57,000 | 4.7500 | 1.171 | - | 1.171 | 1.171 | 1.171 | 48,687 | 1.1707 | -0.52% |
| 1994-04-29 | 0 | 4.775 | 4.775 | 4.800 | 4.750 | 4.800 | 1,677,000 | 8,012,825 | 4.7781 | 1.177 | 1.177 | 1.183 | 1.171 | 1.183 | 6,803,991 | 1.1777 | 0.00% |
| 1994-04-28 | 0 | 4.775 | 4.775 | 4.800 | 4.725 | 4.800 | 1,216,000 | 5,809,400 | 4.7775 | 1.177 | 1.177 | 1.183 | 1.165 | 1.183 | 4,933,604 | 1.1775 | 0.53% |
| 1994-04-27 | 0 | 4.750 | 4.700 | 4.800 | 4.725 | 4.800 | 904,000 | 4,308,650 | 4.7662 | 1.171 | 1.158 | 1.183 | 1.165 | 1.183 | 3,667,745 | 1.1747 | -1.04% |
| 1994-04-26 | 0 | 4.800 | 4.775 | 4.825 | 4.700 | 4.825 | 1,338,000 | 6,419,950 | 4.7982 | 1.183 | 1.177 | 1.189 | 1.158 | 1.189 | 5,428,587 | 1.1826 | 1.59% |
| 1994-04-25 | 0 | 4.725 | 4.700 | 4.800 | 4.575 | 4.725 | 443,200 | 2,080,080 | 4.6933 | 1.165 | 1.158 | 1.183 | 1.128 | 1.165 | 1,798,169 | 1.1568 | 4.42% |
| 1994-04-22 | 0 | 4.525 | 4.500 | 4.550 | 4.500 | 4.525 | 182,000 | 821,000 | 4.5110 | 1.115 | 1.109 | 1.121 | 1.109 | 1.115 | 738,418 | 1.1118 | 0.00% |
| 1994-04-21 | 0 | 4.525 | 4.525 | 4.550 | 4.500 | 4.550 | 760,000 | 3,431,700 | 4.5154 | 1.115 | 1.115 | 1.121 | 1.109 | 1.121 | 3,083,502 | 1.1129 | 1.12% |
| 1994-04-20 | 0 | 4.475 | 4.475 | 4.500 | 4.475 | 4.550 | 1,401,000 | 6,318,650 | 4.5101 | 1.103 | 1.103 | 1.109 | 1.103 | 1.121 | 5,684,193 | 1.1116 | -1.65% |
| 1994-04-19 | 0 | 4.550 | 4.525 | 4.625 | 4.500 | 4.525 | 210,000 | 947,650 | 4.5126 | 1.121 | 1.115 | 1.140 | 1.109 | 1.115 | 852,020 | 1.1122 | -1.62% |
| 1994-04-18 | 0 | 4.625 | 4.625 | - | 4.575 | 4.625 | 231,000 | 1,062,650 | 4.6002 | 1.140 | 1.140 | - | 1.128 | 1.140 | 937,222 | 1.1338 | 0.54% |
| 1994-04-15 | 0 | 4.600 | 4.575 | 4.600 | 4.600 | 4.600 | 548,000 | 2,520,800 | 4.6000 | 1.134 | 1.128 | 1.134 | 1.134 | 1.134 | 2,223,367 | 1.1338 | 0.00% |
| 1994-04-14 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.625 | 1,619,000 | 7,443,500 | 4.5976 | 1.134 | 1.128 | 1.134 | 1.128 | 1.140 | 6,568,671 | 1.1332 | 0.55% |
| 1994-04-13 | 0 | 4.575 | 4.575 | 4.600 | 4.575 | 4.650 | 1,468,000 | 6,768,400 | 4.6106 | 1.128 | 1.128 | 1.134 | 1.128 | 1.146 | 5,956,028 | 1.1364 | -0.54% |
| 1994-04-12 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.625 | 1,005,500 | 4,622,988 | 4.5977 | 1.134 | 1.128 | 1.134 | 1.128 | 1.140 | 4,079,555 | 1.1332 | 0.00% |
| 1994-04-11 | 0 | 4.600 | 4.575 | 4.625 | 4.600 | 4.800 | 468,400 | 2,187,710 | 4.6706 | 1.134 | 1.128 | 1.140 | 1.134 | 1.183 | 1,900,411 | 1.1512 | -4.17% |
| 1994-04-08 | 0 | 4.800 | 4.775 | 4.800 | 4.800 | 4.950 | 546,000 | 2,656,750 | 4.8658 | 1.183 | 1.177 | 1.183 | 1.183 | 1.220 | 2,215,253 | 1.1993 | -4.00% |
| 1994-04-07 | 0 | 5.000 | 5.000 | 5.050 | 4.900 | 5.000 | 862,600 | 4,298,730 | 4.9835 | 1.232 | 1.232 | 1.245 | 1.208 | 1.232 | 3,499,775 | 1.2283 | 1.01% |
| 1994-04-06 | 0 | 4.950 | 4.950 | 4.975 | 4.850 | 4.950 | 1,738,600 | 8,542,905 | 4.9137 | 1.220 | 1.220 | 1.226 | 1.195 | 1.220 | 7,053,917 | 1.2111 | 2.06% |
| 1994-03-31 | 0 | 4.850 | 4.850 | 4.900 | 4.750 | 4.850 | 1,324,000 | 6,341,800 | 4.7899 | 1.195 | 1.195 | 1.208 | 1.171 | 1.195 | 5,371,786 | 1.1806 | 0.00% |
| 1994-03-30 | 0 | 4.850 | 4.750 | 4.850 | 4.675 | 4.850 | 1,466,000 | 6,957,550 | 4.7459 | 1.195 | 1.171 | 1.195 | 1.152 | 1.195 | 5,947,914 | 1.1697 | 1.04% |
| 1994-03-29 | 0 | 4.800 | 4.800 | 4.850 | 4.600 | 4.800 | 982,000 | 4,613,350 | 4.6979 | 1.183 | 1.183 | 1.195 | 1.134 | 1.183 | 3,984,210 | 1.1579 | 4.35% |
| 1994-03-28 | 0 | 4.600 | 4.575 | 4.600 | 4.575 | 4.600 | 2,060,000 | 9,318,450 | 4.5235 | 1.134 | 1.128 | 1.134 | 1.128 | 1.134 | 8,357,914 | 1.1149 | 0.00% |
| 1994-03-25 | 0 | 4.600 | 4.500 | 4.600 | 4.575 | 4.600 | 611,000 | 2,809,800 | 4.5987 | 1.134 | 1.109 | 1.134 | 1.128 | 1.134 | 2,478,974 | 1.1335 | -0.54% |
| 1994-03-24 | 0 | 4.625 | 4.600 | 4.650 | 4.550 | 4.650 | 806,600 | 3,717,420 | 4.6088 | 1.140 | 1.134 | 1.146 | 1.121 | 1.146 | 3,272,570 | 1.1359 | 2.78% |
| 1994-03-23 | 0 | 4.500 | 4.500 | 4.525 | 4.475 | 4.525 | 1,200,300 | 5,404,510 | 4.5026 | 1.109 | 1.109 | 1.115 | 1.103 | 1.115 | 4,869,905 | 1.1098 | 0.56% |
| 1994-03-22 | 0 | 4.475 | 4.475 | 4.500 | 4.375 | 4.500 | 1,780,600 | 7,870,030 | 4.4199 | 1.103 | 1.103 | 1.109 | 1.078 | 1.109 | 7,224,321 | 1.0894 | 0.56% |
| 1994-03-21 | 0 | 4.450 | 4.450 | 4.475 | 4.375 | 4.550 | 1,178,000 | 5,236,500 | 4.4452 | 1.097 | 1.097 | 1.103 | 1.078 | 1.121 | 4,779,429 | 1.0956 | -2.20% |
| 1994-03-18 | 0 | 4.550 | 4.550 | 4.600 | 4.450 | 4.600 | 749,000 | 3,397,700 | 4.5363 | 1.121 | 1.121 | 1.134 | 1.097 | 1.134 | 3,038,873 | 1.1181 | -1.09% |
| 1994-03-17 | 0 | 4.600 | 4.575 | 4.625 | 4.550 | 4.650 | 428,000 | 1,972,800 | 4.6093 | 1.134 | 1.128 | 1.140 | 1.121 | 1.146 | 1,736,499 | 1.1361 | -1.08% |
| 1994-03-16 | 0 | 4.650 | 4.650 | 4.675 | 4.625 | 4.675 | 894,000 | 4,164,900 | 4.6587 | 1.146 | 1.146 | 1.152 | 1.140 | 1.152 | 3,627,172 | 1.1482 | -0.53% |
| 1994-03-15 | 0 | 4.675 | 4.650 | 4.675 | 4.650 | 4.700 | 748,400 | 3,495,105 | 4.6701 | 1.152 | 1.146 | 1.152 | 1.146 | 1.158 | 3,036,438 | 1.1511 | 0.00% |
| 1994-03-14 | 0 | 4.675 | 4.650 | 4.675 | 4.650 | 4.700 | 572,000 | 2,665,600 | 4.6601 | 1.152 | 1.146 | 1.152 | 1.146 | 1.158 | 2,320,741 | 1.1486 | 0.54% |
| 1994-03-11 | 0 | 4.650 | 4.650 | 4.675 | 4.600 | 4.650 | 1,280,200 | 5,935,050 | 4.6360 | 1.146 | 1.146 | 1.152 | 1.134 | 1.146 | 5,194,078 | 1.1427 | 0.00% |
| 1994-03-10 | 0 | 4.650 | 4.650 | 4.675 | 4.650 | 4.725 | 2,177,800 | 10,203,890 | 4.6854 | 1.146 | 1.146 | 1.152 | 1.146 | 1.165 | 8,835,857 | 1.1548 | -1.06% |
| 1994-03-09 | 0 | 4.700 | 4.700 | 4.725 | 4.500 | 4.700 | 1,240,800 | 5,781,400 | 4.6594 | 1.158 | 1.158 | 1.165 | 1.109 | 1.158 | 5,034,223 | 1.1484 | 4.44% |
| 1994-03-08 | 0 | 4.500 | 4.500 | 4.525 | 4.450 | 4.525 | 514,000 | 2,312,100 | 4.4982 | 1.109 | 1.109 | 1.115 | 1.097 | 1.115 | 2,085,421 | 1.1087 | 2.27% |
| 1994-03-07 | 0 | 4.400 | 4.400 | 4.425 | 4.400 | 4.500 | 316,000 | 1,401,250 | 4.4343 | 1.084 | 1.084 | 1.091 | 1.084 | 1.109 | 1,282,088 | 1.0929 | 2.33% |
| 1994-03-04 | 0 | 4.300 | 4.300 | 4.325 | 4.250 | 4.325 | 120,000 | 515,850 | 4.2988 | 1.060 | 1.060 | 1.066 | 1.048 | 1.066 | 486,869 | 1.0595 | 2.38% |
| 1994-03-03 | 0 | 4.200 | 4.200 | 4.250 | 4.175 | 4.250 | 292,600 | 1,227,330 | 4.1946 | 1.035 | 1.035 | 1.048 | 1.029 | 1.048 | 1,187,148 | 1.0338 | -1.75% |
| 1994-03-02 | 0 | 4.275 | 4.275 | 4.300 | 4.225 | 4.300 | 420,000 | 1,790,450 | 4.2630 | 1.054 | 1.054 | 1.060 | 1.041 | 1.060 | 1,704,041 | 1.0507 | -1.16% |
| 1994-03-01 | 0 | 4.325 | 4.325 | 4.350 | 4.250 | 4.325 | 189,000 | 809,150 | 4.2812 | 1.066 | 1.066 | 1.072 | 1.048 | 1.066 | 766,818 | 1.0552 | 1.76% |
| 1994-02-28 | 0 | 4.250 | 4.275 | - | 4.150 | 4.250 | 396,000 | 1,679,000 | 4.2399 | 1.048 | 1.054 | - | 1.023 | 1.048 | 1,606,667 | 1.0450 | 3.66% |
| 1994-02-25 | 0 | 4.100 | 4.100 | 4.150 | 4.075 | 4.200 | 640,400 | 2,656,220 | 4.1478 | 1.011 | 1.011 | 1.023 | 1.004 | 1.035 | 2,598,256 | 1.0223 | -3.53% |
| 1994-02-24 | 0 | 4.250 | 4.250 | 4.275 | 4.250 | 4.325 | 856,000 | 3,647,900 | 4.2616 | 1.048 | 1.048 | 1.054 | 1.048 | 1.066 | 3,472,997 | 1.0504 | -1.16% |
| 1994-02-23 | 0 | 4.300 | 4.275 | 4.300 | 4.300 | 4.400 | 449,200 | 1,948,730 | 4.3382 | 1.060 | 1.054 | 1.060 | 1.060 | 1.084 | 1,822,512 | 1.0693 | 0.58% |
| 1994-02-22 | 0 | 4.275 | 4.250 | 4.275 | 4.175 | 4.300 | 1,058,000 | 4,489,750 | 4.2436 | 1.054 | 1.048 | 1.054 | 1.029 | 1.060 | 4,292,560 | 1.0459 | 1.79% |
| 1994-02-21 | 0 | 4.200 | 4.175 | 4.200 | 4.150 | 4.225 | 1,971,400 | 8,251,585 | 4.1856 | 1.035 | 1.029 | 1.035 | 1.023 | 1.041 | 7,998,443 | 1.0316 | 0.60% |
| 1994-02-18 | 0 | 4.175 | 4.175 | 4.200 | 3.900 | 4.200 | 4,410,000 | 17,804,100 | 4.0372 | 1.029 | 1.029 | 1.035 | 0.961 | 1.035 | 17,892,428 | 0.9951 | 6.37% |
| 1994-02-17 | 0 | 3.925 | 3.925 | 3.975 | 3.925 | 4.100 | 3,068,000 | 12,199,700 | 3.9764 | 0.967 | 0.967 | 0.980 | 0.967 | 1.011 | 12,447,612 | 0.9801 | -5.42% |
| 1994-02-16 | 0 | 4.150 | 4.075 | 4.100 | 4.075 | 4.300 | 5,510,170 | 23,044,867 | 4.1822 | 1.023 | 1.004 | 1.011 | 1.004 | 1.060 | 22,356,081 | 1.0308 | -2.92% |
| 1994-02-15 | 0 | 4.275 | 4.250 | 4.275 | 4.250 | 4.600 | 1,559,000 | 6,673,525 | 4.2806 | 1.054 | 1.048 | 1.054 | 1.048 | 1.134 | 6,325,237 | 1.0551 | -7.07% |
| 1994-02-14 | 0 | 4.600 | 4.600 | 4.625 | 4.600 | 4.700 | 445,600 | 2,064,120 | 4.6322 | 1.134 | 1.134 | 1.140 | 1.134 | 1.158 | 1,807,906 | 1.1417 | -3.16% |
| 1994-02-09 | 0 | 4.750 | - | 4.750 | 4.750 | 4.750 | 16,000 | 76,000 | 4.7500 | 1.171 | - | 1.171 | 1.171 | 1.171 | 64,916 | 1.1707 | 1.06% |
| 1994-02-08 | 0 | 4.700 | 4.700 | 4.750 | 4.675 | 4.750 | 972,000 | 4,568,950 | 4.7006 | 1.158 | 1.158 | 1.171 | 1.152 | 1.171 | 3,943,637 | 1.1586 | 1.08% |
| 1994-02-07 | 0 | 4.650 | 4.650 | 4.700 | 4.650 | 4.800 | 802,000 | 3,782,200 | 4.7160 | 1.146 | 1.146 | 1.158 | 1.146 | 1.183 | 3,253,906 | 1.1624 | -5.10% |
| 1994-02-04 | 0 | 4.900 | 4.900 | 4.925 | 4.900 | 4.950 | 856,000 | 4,211,025 | 4.9194 | 1.208 | 1.208 | 1.214 | 1.208 | 1.220 | 3,472,997 | 1.2125 | 0.51% |
| 1994-02-03 | 0 | 4.875 | 4.875 | 5.000 | 4.800 | 4.975 | 400,000 | 1,933,700 | 4.8343 | 1.202 | 1.202 | 1.232 | 1.183 | 1.226 | 1,622,896 | 1.1915 | 0.52% |
| 1994-02-02 | 0 | 4.850 | 4.825 | 4.875 | 4.800 | 4.900 | 1,880,200 | 9,093,540 | 4.8365 | 1.195 | 1.189 | 1.202 | 1.183 | 1.208 | 7,628,422 | 1.1921 | 1.04% |
| 1994-02-01 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.825 | 1,112,000 | 5,362,300 | 4.8222 | 1.183 | 1.183 | 1.189 | 1.183 | 1.189 | 4,511,651 | 1.1885 | 0.00% |
| 1994-01-31 | 0 | 4.800 | 4.800 | 4.825 | 4.800 | 4.975 | 2,173,000 | 10,527,550 | 4.8447 | 1.183 | 1.183 | 1.189 | 1.183 | 1.226 | 8,816,382 | 1.1941 | -1.03% |
| 1994-01-28 | 0 | 4.850 | 4.825 | 4.850 | 4.500 | 4.950 | 3,870,200 | 18,318,560 | 4.7332 | 1.195 | 1.189 | 1.195 | 1.109 | 1.220 | 15,702,330 | 1.1666 | 9.60% |
| 1994-01-27 | 0 | 4.425 | 4.425 | 4.450 | 4.325 | 4.450 | 1,906,000 | 8,337,200 | 4.3742 | 1.091 | 1.091 | 1.097 | 1.066 | 1.097 | 7,733,099 | 1.0781 | 2.91% |
| 1994-01-26 | 0 | 4.300 | 4.275 | 4.350 | 4.225 | 4.325 | 4,277,100 | 18,273,515 | 4.2724 | 1.060 | 1.054 | 1.072 | 1.041 | 1.066 | 17,353,221 | 1.0530 | 1.18% |
| 1994-01-25 | 0 | 4.250 | 4.200 | 4.300 | 4.200 | 4.325 | 3,839,000 | 16,450,250 | 4.2850 | 1.048 | 1.035 | 1.060 | 1.035 | 1.066 | 15,575,744 | 1.0561 | 0.00% |
| 1994-01-24 | 0 | 4.250 | 4.200 | 4.275 | 4.150 | 4.300 | 5,444,000 | 23,046,300 | 4.2333 | 1.048 | 1.035 | 1.054 | 1.023 | 1.060 | 22,087,614 | 1.0434 | 0.59% |
| 1994-01-21 | 0 | 4.225 | 4.200 | 4.250 | 4.075 | 4.300 | 3,201,900 | 13,404,998 | 4.1866 | 1.041 | 1.035 | 1.048 | 1.004 | 1.060 | 12,990,876 | 1.0319 | -2.31% |
| 1994-01-20 | 0 | 4.325 | 4.325 | 4.350 | 4.275 | 4.450 | 4,630,000 | 20,281,250 | 4.3804 | 1.066 | 1.066 | 1.072 | 1.054 | 1.097 | 18,785,021 | 1.0797 | -3.35% |
| 1994-01-19 | 0 | 4.475 | 4.450 | 4.475 | 4.450 | 4.600 | 1,204,000 | 5,429,100 | 4.5092 | 1.103 | 1.097 | 1.103 | 1.097 | 1.134 | 4,884,917 | 1.1114 | -2.19% |
| 1994-01-18 | 0 | 4.575 | 4.550 | 4.600 | 4.550 | 4.725 | 1,679,000 | 7,687,075 | 4.5784 | 1.128 | 1.121 | 1.134 | 1.121 | 1.165 | 6,812,106 | 1.1284 | -1.61% |
| 1994-01-17 | 0 | 4.650 | 4.600 | 4.750 | 4.575 | 4.650 | 1,414,000 | 6,488,800 | 4.5890 | 1.146 | 1.134 | 1.171 | 1.128 | 1.146 | 5,736,937 | 1.1311 | 1.09% |
| 1994-01-14 | 0 | 4.600 | 4.575 | 4.650 | 4.575 | 4.700 | 882,000 | 4,071,600 | 4.6163 | 1.134 | 1.128 | 1.146 | 1.128 | 1.158 | 3,578,486 | 1.1378 | -0.33% |
| 1994-01-13 | 0 | 4.650 | 4.650 | 4.675 | 4.600 | 4.950 | 230,000 | 1,096,850 | 4.7689 | 1.137 | 1.137 | 1.144 | 1.125 | 1.211 | 940,242 | 1.1666 | -2.11% |
| 1994-01-12 | 0 | 4.750 | - | 4.775 | 4.725 | 4.875 | 216,200 | 1,042,270 | 4.8209 | 1.162 | - | 1.168 | 1.156 | 1.193 | 883,828 | 1.1793 | -2.56% |
| 1994-01-11 | 0 | 4.875 | 4.850 | 4.875 | 4.850 | 4.925 | 244,000 | 1,195,200 | 4.8984 | 1.193 | 1.186 | 1.193 | 1.186 | 1.205 | 997,474 | 1.1982 | 0.52% |
| 1994-01-10 | 0 | 4.850 | 4.850 | 4.900 | 4.800 | 5.000 | 645,000 | 3,153,400 | 4.8890 | 1.186 | 1.186 | 1.199 | 1.174 | 1.223 | 2,636,766 | 1.1959 | -2.51% |
| 1994-01-07 | 0 | 4.975 | 4.975 | 5.000 | 4.900 | 5.000 | 1,010,400 | 5,017,780 | 4.9661 | 1.217 | 1.217 | 1.223 | 1.199 | 1.223 | 4,130,525 | 1.2148 | 0.00% |
| 1994-01-06 | 0 | 4.975 | 4.975 | 5.000 | 4.950 | 5.050 | 557,600 | 2,781,130 | 4.9877 | 1.217 | 1.217 | 1.223 | 1.211 | 1.235 | 2,279,474 | 1.2201 | -1.49% |
| 1994-01-05 | 0 | 5.050 | 5.000 | 5.050 | 5.000 | 5.100 | 2,784,800 | 14,032,540 | 5.0390 | 1.235 | 1.223 | 1.235 | 1.223 | 1.248 | 11,384,290 | 1.2326 | -0.98% |
| 1994-01-04 | 0 | 5.100 | 5.100 | 5.150 | 5.050 | 5.150 | 2,819,400 | 14,375,840 | 5.0989 | 1.248 | 1.248 | 1.260 | 1.235 | 1.260 | 11,525,735 | 1.2473 | 0.00% |
| 1994-01-03 | 0 | 5.100 | 5.050 | 5.100 | 4.975 | 5.100 | 814,800 | 4,127,540 | 5.0657 | 1.248 | 1.235 | 1.248 | 1.217 | 1.248 | 3,330,910 | 1.2392 |
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.