(February 13, 2024)
52-Week Low
(December 5, 2024)
52-Week High
(December 5, 2024)
All-Time High
(January 24, 2025)
Current Price
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1995-10-16 | 5.75 | 5.81 | 5.75 | 5.81 | 62000 |
| 1995-10-17 | 5.81 | 5.81 | 5.81 | 5.81 | 53200 |
| 1995-10-18 | 5.78 | 5.84 | 5.78 | 5.81 | 72000 |
| 1995-10-19 | 5.84 | 5.84 | 5.81 | 5.81 | 5200 |
| 1995-10-20 | 5.72 | 5.72 | 5.66 | 5.66 | 16400 |
| 1995-10-23 | 5.47 | 5.47 | 5.25 | 5.25 | 34000 |
| 1995-10-24 | 5.19 | 5.34 | 5.13 | 5.34 | 50400 |
| 1995-10-25 | 5.31 | 5.31 | 5.22 | 5.22 | 65600 |
| 1995-10-26 | 5.28 | 5.28 | 5.19 | 5.19 | 63200 |
| 1995-10-27 | 5.13 | 5.41 | 5.13 | 5.41 | 145200 |
| 1995-10-30 | 5.47 | 5.50 | 5.31 | 5.41 | 65200 |
| 1995-10-31 | 5.66 | 5.75 | 5.59 | 5.63 | 88400 |
| 1995-11-01 | 5.66 | 5.66 | 5.56 | 5.59 | 45200 |
| 1995-11-02 | 5.56 | 5.69 | 5.56 | 5.69 | 13200 |
| 1995-11-03 | 5.72 | 5.72 | 5.69 | 5.72 | 35200 |
| 1995-11-06 | 5.66 | 5.75 | 5.66 | 5.75 | 110000 |
| 1995-11-07 | 5.63 | 5.69 | 5.63 | 5.69 | 16800 |
| 1995-11-08 | 5.66 | 5.66 | 5.66 | 5.66 | 33600 |
| 1995-11-09 | 5.69 | 5.69 | 5.59 | 5.59 | 12000 |
| 1995-11-10 | 5.56 | 5.59 | 5.56 | 5.59 | 11200 |
| 1995-11-13 | 5.63 | 5.72 | 5.59 | 5.72 | 14000 |
| 1995-11-14 | 5.66 | 5.72 | 5.66 | 5.72 | 12800 |
| 1995-11-15 | 5.66 | 5.66 | 5.63 | 5.63 | 5600 |
| 1995-11-16 | 5.72 | 5.72 | 5.69 | 5.69 | 4800 |
| 1995-11-17 | 5.69 | 5.72 | 5.69 | 5.69 | 11200 |
| 1995-11-20 | 5.69 | 5.75 | 5.69 | 5.72 | 10000 |
| 1995-11-22 | 5.75 | 5.75 | 5.75 | 5.75 | 1600 |
| 1995-11-24 | 5.78 | 5.78 | 5.78 | 5.78 | 400 |
| 1995-11-27 | 5.78 | 5.81 | 5.78 | 5.81 | 8000 |
| 1995-11-28 | 5.75 | 5.78 | 5.75 | 5.78 | 6800 |
| 1995-11-29 | 5.72 | 5.72 | 5.72 | 5.72 | 9200 |
| 1995-11-30 | 5.75 | 5.75 | 5.72 | 5.75 | 18800 |
| 1995-12-01 | 5.75 | 5.84 | 5.75 | 5.81 | 25200 |
| 1995-12-04 | 5.88 | 5.88 | 5.84 | 5.88 | 5600 |
| 1995-12-05 | 5.94 | 5.94 | 5.88 | 5.88 | 16400 |
| 1995-12-06 | 5.91 | 5.94 | 5.88 | 5.91 | 42400 |
| 1995-12-07 | 5.88 | 5.88 | 5.88 | 5.88 | 4800 |
| 1995-12-08 | 5.88 | 5.88 | 5.84 | 5.88 | 7600 |
| 1995-12-11 | 5.84 | 5.84 | 5.81 | 5.81 | 2800 |
| 1995-12-12 | 5.66 | 5.69 | 5.63 | 5.63 | 14400 |
| 1995-12-13 | 5.63 | 5.63 | 5.63 | 5.63 | 6800 |
| 1995-12-15 | 5.72 | 5.72 | 5.66 | 5.66 | 7200 |
| 1995-12-18 | 5.56 | 5.56 | 5.50 | 5.50 | 27200 |
| 1995-12-19 | 5.47 | 5.53 | 5.47 | 5.53 | 3200 |
| 1995-12-20 | 5.66 | 5.66 | 5.63 | 5.63 | 3600 |
| 1995-12-22 | 5.63 | 5.69 | 5.63 | 5.69 | 2800 |
| 1995-12-26 | 5.69 | 5.69 | 5.69 | 5.69 | 2400 |
| 1995-12-27 | 5.69 | 5.72 | 5.69 | 5.72 | 2800 |
| 1995-12-28 | 5.69 | 5.75 | 5.69 | 5.75 | 2000 |
| 1995-12-29 | 5.75 | 5.75 | 5.75 | 5.75 | 800 |
| 1996-01-02 | 5.75 | 5.78 | 5.72 | 5.78 | 7600 |
| 1996-01-03 | 5.75 | 5.88 | 5.75 | 5.84 | 86800 |
| 1996-01-04 | 5.84 | 5.91 | 5.84 | 5.91 | 5600 |
| 1996-01-05 | 5.91 | 5.91 | 5.91 | 5.91 | 2000 |
| 1996-01-08 | 5.91 | 5.94 | 5.91 | 5.94 | 38800 |
| 1996-01-09 | 5.88 | 5.91 | 5.88 | 5.91 | 4000 |
| 1996-01-10 | 5.84 | 5.84 | 5.75 | 5.75 | 15200 |
| 1996-01-11 | 5.75 | 5.75 | 5.69 | 5.72 | 4000 |
| 1996-01-15 | 5.78 | 5.78 | 5.78 | 5.78 | 1600 |
| 1996-01-16 | 5.81 | 5.81 | 5.78 | 5.81 | 7200 |
| 1996-01-17 | 5.91 | 5.91 | 5.84 | 5.91 | 20800 |
| 1996-01-18 | 5.91 | 5.94 | 5.91 | 5.94 | 9600 |
| 1996-01-19 | 5.94 | 5.97 | 5.94 | 5.97 | 48000 |
| 1996-01-22 | 5.97 | 5.97 | 5.88 | 5.88 | 15200 |
| 1996-01-23 | 5.88 | 5.88 | 5.84 | 5.84 | 3200 |
| 1996-01-24 | 5.88 | 5.91 | 5.88 | 5.91 | 7200 |
| 1996-01-25 | 5.91 | 5.91 | 5.84 | 5.84 | 8000 |
| 1996-01-26 | 5.78 | 5.84 | 5.78 | 5.84 | 12800 |
| 1996-01-29 | 5.88 | 5.88 | 5.88 | 5.88 | 2800 |
| 1996-01-30 | 5.91 | 6.03 | 5.91 | 6.03 | 39600 |
| 1996-01-31 | 6.03 | 6.03 | 6.03 | 6.03 | 24000 |
| 1996-02-01 | 6.03 | 6.06 | 6.03 | 6.03 | 15200 |
| 1996-02-02 | 6.03 | 6.06 | 6.03 | 6.03 | 9200 |
| 1996-02-05 | 5.91 | 5.91 | 5.84 | 5.91 | 12800 |
| 1996-02-06 | 5.94 | 5.94 | 5.94 | 5.94 | 30000 |
| 1996-02-07 | 5.97 | 5.97 | 5.91 | 5.94 | 10400 |
| 1996-02-08 | 5.97 | 6.00 | 5.94 | 6.00 | 5200 |
| 1996-02-09 | 5.94 | 5.94 | 5.91 | 5.91 | 9200 |
| 1996-02-12 | 5.91 | 5.97 | 5.91 | 5.97 | 18000 |
| 1996-02-13 | 5.94 | 6.00 | 5.94 | 6.00 | 14000 |
| 1996-02-14 | 6.00 | 6.00 | 5.91 | 5.91 | 14800 |
| 1996-02-15 | 5.88 | 5.88 | 5.88 | 5.88 | 6400 |
| 1996-02-16 | 5.81 | 5.81 | 5.78 | 5.81 | 13200 |
| 1996-02-20 | 5.72 | 5.72 | 5.59 | 5.59 | 10400 |
| 1996-02-22 | 5.66 | 5.66 | 5.63 | 5.66 | 63600 |
| 1996-02-23 | 5.66 | 5.66 | 5.66 | 5.66 | 2000 |
| 1996-02-26 | 5.66 | 5.66 | 5.59 | 5.63 | 8400 |
| 1996-02-27 | 5.59 | 5.66 | 5.59 | 5.63 | 2400 |
| 1996-02-28 | 5.72 | 5.75 | 5.72 | 5.75 | 9200 |
| 1996-03-01 | 5.81 | 5.81 | 5.81 | 5.81 | 800 |
| 1996-03-04 | 5.81 | 5.88 | 5.81 | 5.88 | 2800 |
| 1996-03-06 | 5.87 | 5.94 | 5.87 | 5.94 | 2000 |
| 1996-03-07 | 5.91 | 5.91 | 5.88 | 5.88 | 7200 |
| 1996-03-08 | 5.81 | 5.81 | 5.63 | 5.72 | 26800 |
| 1996-03-11 | 5.72 | 5.72 | 5.69 | 5.69 | 5600 |
| 1996-03-12 | 5.72 | 5.72 | 5.72 | 5.72 | 400 |
| 1996-03-13 | 5.75 | 5.75 | 5.75 | 5.75 | 21200 |
| 1996-03-15 | 5.75 | 5.84 | 5.75 | 5.78 | 14400 |
| 1996-03-18 | 5.78 | 5.81 | 5.78 | 5.81 | 18800 |
| 1996-03-19 | 5.88 | 5.88 | 5.84 | 5.84 | 4400 |
| 1996-03-20 | 5.84 | 5.84 | 5.84 | 5.84 | 2400 |
| 1996-03-21 | 5.91 | 5.91 | 5.81 | 5.81 | 6000 |
| 1996-03-22 | 5.81 | 5.84 | 5.81 | 5.84 | 12000 |
| 1996-03-25 | 5.88 | 5.88 | 5.81 | 5.81 | 3600 |
| 1996-03-26 | 5.88 | 5.88 | 5.88 | 5.88 | 6000 |
| 1996-03-27 | 5.84 | 5.84 | 5.75 | 5.75 | 5200 |
| 1996-03-28 | 5.72 | 5.78 | 5.72 | 5.75 | 8000 |
| 1996-03-29 | 5.78 | 5.88 | 5.78 | 5.88 | 11600 |
| 1996-04-01 | 5.88 | 5.88 | 5.88 | 5.88 | 23200 |
| 1996-04-02 | 5.94 | 6.00 | 5.94 | 6.00 | 3200 |
| 1996-04-03 | 6.00 | 6.00 | 5.81 | 5.97 | 124000 |
| 1996-04-04 | 6.00 | 6.00 | 6.00 | 6.00 | 3200 |
| 1996-04-09 | 5.97 | 5.97 | 5.94 | 5.94 | 3200 |
| 1996-04-10 | 5.94 | 5.94 | 5.94 | 5.94 | 4400 |
| 1996-04-12 | 5.91 | 5.91 | 5.91 | 5.91 | 5200 |
| 1996-04-15 | 5.91 | 5.94 | 5.91 | 5.94 | 18000 |
| 1996-04-16 | 6.00 | 6.03 | 5.97 | 5.97 | 16800 |
| 1996-04-17 | 5.97 | 5.97 | 5.97 | 5.97 | 1600 |
| 1996-04-19 | 5.94 | 6.06 | 5.94 | 6.06 | 18000 |
| 1996-04-22 | 6.00 | 6.06 | 6.00 | 6.06 | 2400 |
| 1996-04-23 | 6.00 | 6.00 | 6.00 | 6.00 | 2800 |
| 1996-04-24 | 5.94 | 5.94 | 5.94 | 5.94 | 4800 |
| 1996-04-25 | 5.91 | 5.97 | 5.91 | 5.97 | 8000 |
| 1996-04-26 | 5.97 | 5.97 | 5.97 | 5.97 | 2400 |
| 1996-04-29 | 6.03 | 6.03 | 6.00 | 6.00 | 4400 |
| 1996-04-30 | 5.97 | 5.97 | 5.94 | 5.97 | 4800 |
| 1996-05-01 | 5.97 | 5.97 | 5.94 | 5.94 | 6000 |
| 1996-05-02 | 5.94 | 5.94 | 5.94 | 5.94 | 6000 |
| 1996-05-03 | 5.94 | 5.94 | 5.91 | 5.91 | 2000 |
| 1996-05-06 | 5.91 | 5.91 | 5.91 | 5.91 | 5600 |
| 1996-05-07 | 5.94 | 5.94 | 5.94 | 5.94 | 2800 |
| 1996-05-09 | 5.91 | 5.94 | 5.91 | 5.94 | 1600 |
| 1996-05-10 | 5.91 | 6.00 | 5.91 | 6.00 | 4400 |
| 1996-05-13 | 5.97 | 6.06 | 5.97 | 6.06 | 14400 |
| 1996-05-14 | 6.06 | 6.09 | 6.06 | 6.09 | 9600 |
| 1996-05-15 | 6.13 | 6.19 | 6.06 | 6.06 | 15600 |
| 1996-05-16 | 6.03 | 6.03 | 6.03 | 6.03 | 7600 |
| 1996-05-17 | 6.09 | 6.09 | 6.00 | 6.00 | 3600 |
| 1996-05-20 | 5.94 | 6.00 | 5.94 | 6.00 | 4400 |
| 1996-05-21 | 6.03 | 6.06 | 6.03 | 6.06 | 4800 |
| 1996-05-22 | 6.09 | 6.09 | 6.09 | 6.09 | 5600 |
| 1996-05-23 | 6.06 | 6.06 | 6.00 | 6.06 | 27200 |
| 1996-05-24 | 6.00 | 6.03 | 6.00 | 6.03 | 9600 |
| 1996-05-28 | 6.06 | 6.06 | 5.94 | 6.00 | 21600 |
| 1996-05-29 | 5.94 | 5.94 | 5.94 | 5.94 | 9600 |
| 1996-05-30 | 6.00 | 6.00 | 5.94 | 5.97 | 5600 |
| 1996-05-31 | 6.00 | 6.00 | 6.00 | 6.00 | 3600 |
| 1996-06-03 | 5.94 | 5.97 | 5.94 | 5.97 | 1200 |
| 1996-06-04 | 5.94 | 5.94 | 5.91 | 5.91 | 2400 |
| 1996-06-05 | 5.84 | 5.91 | 5.84 | 5.91 | 7200 |
| 1996-06-10 | 5.84 | 5.88 | 5.84 | 5.88 | 2400 |
| 1996-06-11 | 5.84 | 5.84 | 5.84 | 5.84 | 2800 |
| 1996-06-12 | 5.84 | 5.88 | 5.84 | 5.84 | 11600 |
| 1996-06-13 | 5.88 | 5.88 | 5.84 | 5.84 | 8000 |
| 1996-06-14 | 5.88 | 5.91 | 5.88 | 5.91 | 10400 |
| 1996-06-17 | 5.88 | 5.88 | 5.88 | 5.88 | 10800 |
| 1996-06-18 | 5.91 | 5.91 | 5.88 | 5.88 | 9200 |
| 1996-06-19 | 5.91 | 5.94 | 5.91 | 5.94 | 6400 |
| 1996-06-24 | 5.97 | 6.06 | 5.97 | 6.00 | 18400 |
| 1996-06-25 | 6.03 | 6.03 | 6.03 | 6.03 | 400 |
| 1996-06-26 | 5.97 | 6.00 | 5.97 | 6.00 | 7200 |
| 1996-06-27 | 5.97 | 5.97 | 5.97 | 5.97 | 4000 |
| 1996-06-28 | 6.03 | 6.03 | 6.03 | 6.03 | 3200 |
| 1996-07-02 | 6.06 | 6.09 | 6.03 | 6.09 | 20800 |
| 1996-07-03 | 6.09 | 6.16 | 6.06 | 6.16 | 5200 |
| 1996-07-05 | 6.09 | 6.13 | 6.09 | 6.13 | 8000 |
| 1996-07-08 | 6.06 | 6.06 | 6.06 | 6.06 | 2400 |
| 1996-07-09 | 6.03 | 6.13 | 6.03 | 6.13 | 47600 |
| 1996-07-10 | 6.09 | 6.13 | 6.09 | 6.13 | 9600 |
| 1996-07-11 | 6.13 | 6.19 | 6.13 | 6.13 | 27200 |
| 1996-07-15 | 6.13 | 6.16 | 6.13 | 6.13 | 12800 |
| 1996-07-16 | 6.09 | 6.09 | 6.09 | 6.09 | 400 |
| 1996-07-17 | 6.13 | 6.13 | 6.06 | 6.13 | 157200 |
| 1996-07-18 | 6.19 | 6.22 | 6.19 | 6.22 | 2400 |
| 1996-07-19 | 6.22 | 6.34 | 6.22 | 6.31 | 35200 |
| 1996-07-22 | 6.31 | 6.31 | 6.25 | 6.28 | 6800 |
| 1996-07-23 | 6.28 | 6.28 | 6.16 | 6.16 | 5200 |
| 1996-07-24 | 6.09 | 6.09 | 6.06 | 6.06 | 2000 |
| 1996-07-25 | 6.06 | 6.09 | 6.06 | 6.09 | 10000 |
| 1996-07-26 | 6.09 | 6.09 | 6.09 | 6.09 | 800 |
| 1996-07-29 | 6.06 | 6.06 | 6.06 | 6.06 | 20800 |
| 1996-07-31 | 6.03 | 6.13 | 6.03 | 6.09 | 12000 |
| 1996-08-01 | 6.13 | 6.16 | 6.09 | 6.16 | 7600 |
| 1996-08-02 | 6.09 | 6.16 | 6.09 | 6.16 | 4400 |
| 1996-08-05 | 6.09 | 6.19 | 6.09 | 6.19 | 4000 |
| 1996-08-06 | 6.13 | 6.13 | 6.13 | 6.13 | 4000 |
| 1996-08-07 | 6.19 | 6.22 | 6.19 | 6.19 | 10400 |
| 1996-08-08 | 6.25 | 6.25 | 6.25 | 6.25 | 2000 |
| 1996-08-09 | 6.28 | 6.31 | 6.28 | 6.31 | 6000 |
| 1996-08-12 | 6.28 | 6.31 | 6.25 | 6.25 | 10000 |
| 1996-08-13 | 6.31 | 6.31 | 6.28 | 6.28 | 2000 |
| 1996-08-14 | 6.22 | 6.22 | 6.22 | 6.22 | 6800 |
| 1996-08-15 | 6.22 | 6.22 | 6.22 | 6.22 | 5600 |
| 1996-08-16 | 6.25 | 6.25 | 6.25 | 6.25 | 12400 |
| 1996-08-19 | 6.28 | 6.28 | 6.22 | 6.28 | 7200 |
| 1996-08-20 | 6.25 | 6.25 | 6.25 | 6.25 | 8000 |
| 1996-08-21 | 6.25 | 6.31 | 6.25 | 6.31 | 17600 |
| 1996-08-22 | 6.31 | 6.31 | 6.25 | 6.28 | 11600 |
| 1996-08-23 | 6.31 | 6.41 | 6.31 | 6.38 | 135600 |
| 1996-08-26 | 6.34 | 6.41 | 6.34 | 6.38 | 10400 |
| 1996-08-27 | 6.41 | 6.41 | 6.34 | 6.34 | 18400 |
| 1996-08-29 | 6.34 | 6.34 | 6.34 | 6.34 | 13200 |
| 1996-08-30 | 6.34 | 6.34 | 6.19 | 6.28 | 32400 |
| 1996-09-03 | 6.22 | 6.28 | 6.22 | 6.28 | 9200 |
| 1996-09-05 | 6.31 | 6.31 | 6.28 | 6.28 | 30800 |
| 1996-09-06 | 6.31 | 6.31 | 6.31 | 6.31 | 400 |
| 1996-09-09 | 6.25 | 6.31 | 6.25 | 6.31 | 3600 |
| 1996-09-10 | 6.28 | 6.38 | 6.28 | 6.38 | 16400 |
| 1996-09-11 | 6.44 | 6.47 | 6.38 | 6.41 | 37600 |
| 1996-09-12 | 6.50 | 6.63 | 6.47 | 6.59 | 72400 |
| 1996-09-13 | 6.66 | 6.84 | 6.66 | 6.78 | 41600 |
| 1996-09-16 | 6.81 | 6.88 | 6.78 | 6.88 | 10400 |
| 1996-09-17 | 6.81 | 6.84 | 6.78 | 6.84 | 17600 |
| 1996-09-18 | 6.88 | 6.91 | 6.88 | 6.91 | 37600 |
| 1996-09-19 | 6.97 | 6.97 | 6.91 | 6.97 | 24800 |
| 1996-09-20 | 6.97 | 7.06 | 6.97 | 6.97 | 34400 |
| 1996-09-23 | 6.97 | 6.97 | 6.91 | 6.94 | 68000 |
| 1996-09-24 | 7.00 | 7.06 | 6.97 | 7.03 | 106400 |
| 1996-09-25 | 7.00 | 7.22 | 7.00 | 7.22 | 49200 |
| 1996-09-26 | 7.22 | 7.41 | 7.16 | 7.16 | 49600 |
| 1996-09-27 | 7.13 | 7.16 | 7.09 | 7.16 | 16400 |
| 1996-09-30 | 7.16 | 7.16 | 7.13 | 7.13 | 41200 |
| 1996-10-01 | 7.16 | 7.25 | 7.16 | 7.25 | 11200 |
| 1996-10-02 | 7.31 | 7.44 | 7.31 | 7.44 | 9200 |
| 1996-10-03 | 7.44 | 7.44 | 7.38 | 7.38 | 31200 |
| 1996-10-04 | 7.44 | 7.72 | 7.44 | 7.72 | 46800 |
| 1996-10-07 | 7.63 | 7.63 | 7.59 | 7.63 | 40000 |
| 1996-10-08 | 7.59 | 7.63 | 7.53 | 7.56 | 30800 |
| 1996-10-09 | 7.56 | 7.56 | 7.53 | 7.53 | 16800 |
| 1996-10-10 | 7.53 | 7.59 | 7.53 | 7.56 | 26000 |
| 1996-10-11 | 7.59 | 7.78 | 7.59 | 7.72 | 73600 |
| 1996-10-14 | 7.78 | 7.88 | 7.78 | 7.81 | 18000 |
| 1996-10-15 | 7.91 | 7.91 | 7.66 | 7.75 | 98000 |
| 1996-10-16 | 7.81 | 7.84 | 7.72 | 7.84 | 36800 |
| 1996-10-17 | 7.81 | 7.88 | 7.81 | 7.88 | 2800 |
| 1996-10-18 | 7.91 | 8.00 | 7.91 | 8.00 | 3600 |
| 1996-10-21 | 7.94 | 8.00 | 7.94 | 8.00 | 28400 |
| 1996-10-22 | 7.88 | 8.19 | 7.88 | 8.00 | 59600 |
| 1996-10-23 | 8.03 | 8.03 | 8.00 | 8.00 | 35600 |
| 1996-10-24 | 7.97 | 7.97 | 7.94 | 7.94 | 6800 |
| 1996-10-25 | 7.97 | 8.00 | 7.97 | 8.00 | 145200 |
| 1996-10-28 | 8.00 | 8.09 | 8.00 | 8.03 | 158000 |
| 1996-10-29 | 8.00 | 8.00 | 7.97 | 8.00 | 83600 |
| 1996-10-30 | 8.06 | 8.16 | 8.06 | 8.16 | 44000 |
| 1996-10-31 | 8.19 | 8.25 | 8.19 | 8.25 | 50800 |
| 1996-11-01 | 8.31 | 8.41 | 8.31 | 8.41 | 70800 |
| 1996-11-04 | 8.44 | 8.59 | 8.41 | 8.59 | 90400 |
| 1996-11-05 | 8.72 | 8.94 | 8.69 | 8.88 | 238400 |
| 1996-11-06 | 8.81 | 9.25 | 8.81 | 9.22 | 322800 |
| 1996-11-07 | 9.13 | 9.13 | 8.94 | 9.06 | 162000 |
| 1996-11-08 | 9.03 | 9.06 | 8.84 | 8.88 | 153200 |
| 1996-11-11 | 8.91 | 8.91 | 8.81 | 8.81 | 25600 |
| 1996-11-12 | 8.88 | 8.88 | 8.66 | 8.66 | 66000 |
| 1996-11-13 | 8.59 | 8.59 | 8.31 | 8.47 | 149200 |
| 1996-11-14 | 8.44 | 8.66 | 8.34 | 8.59 | 72800 |
| 1996-11-15 | 8.59 | 8.88 | 8.59 | 8.75 | 65200 |
| 1996-11-18 | 8.78 | 8.78 | 8.72 | 8.75 | 52400 |
| 1996-11-19 | 8.81 | 8.88 | 8.78 | 8.84 | 460400 |
| 1996-11-20 | 8.84 | 8.88 | 8.75 | 8.81 | 36000 |
| 1996-11-21 | 8.81 | 8.81 | 8.63 | 8.69 | 36400 |
| 1996-11-22 | 8.75 | 8.75 | 8.69 | 8.69 | 32800 |
| 1996-11-25 | 8.72 | 9.09 | 8.72 | 9.09 | 93200 |
| 1996-11-26 | 9.13 | 9.25 | 9.13 | 9.22 | 102800 |
| 1996-11-27 | 9.19 | 9.28 | 9.19 | 9.28 | 98400 |
| 1996-11-29 | 9.34 | 9.38 | 9.22 | 9.28 | 74400 |
| 1996-12-02 | 9.13 | 9.13 | 9.00 | 9.09 | 109200 |
| 1996-12-03 | 9.13 | 9.16 | 9.06 | 9.06 | 39600 |
| 1996-12-04 | 9.09 | 9.09 | 8.84 | 8.91 | 451600 |
| 1996-12-05 | 8.84 | 8.84 | 8.47 | 8.66 | 178000 |
| 1996-12-06 | 8.59 | 8.66 | 8.38 | 8.66 | 58000 |
| 1996-12-09 | 8.72 | 8.94 | 8.72 | 8.94 | 251200 |
| 1996-12-10 | 8.97 | 9.09 | 8.97 | 9.03 | 49200 |
| 1996-12-11 | 8.84 | 8.91 | 8.72 | 8.81 | 187200 |
| 1996-12-12 | 8.84 | 8.84 | 8.59 | 8.59 | 60000 |
| 1996-12-13 | 8.53 | 8.59 | 8.47 | 8.50 | 38800 |
| 1996-12-16 | 8.47 | 8.50 | 8.38 | 8.41 | 45600 |
| 1996-12-17 | 8.34 | 8.41 | 8.28 | 8.38 | 39600 |
| 1996-12-18 | 8.41 | 8.41 | 8.38 | 8.38 | 7600 |
| 1996-12-19 | 8.44 | 8.69 | 8.44 | 8.69 | 64800 |
| 1996-12-20 | 8.69 | 8.69 | 8.53 | 8.53 | 42800 |
| 1996-12-23 | 8.53 | 8.63 | 8.44 | 8.47 | 76800 |
| 1996-12-24 | 8.50 | 8.59 | 8.50 | 8.56 | 7200 |
| 1996-12-26 | 8.59 | 8.59 | 8.56 | 8.56 | 1600 |
| 1996-12-27 | 8.56 | 8.69 | 8.56 | 8.69 | 29200 |
| 1996-12-30 | 8.75 | 8.91 | 8.75 | 8.84 | 46800 |
| 1996-12-31 | 8.91 | 8.91 | 8.75 | 8.75 | 72000 |
| 1997-01-02 | 8.78 | 8.78 | 8.59 | 8.69 | 42800 |
| 1997-01-03 | 8.81 | 8.84 | 8.81 | 8.84 | 32400 |
| 1997-01-06 | 8.84 | 9.03 | 8.84 | 8.94 | 33600 |
| 1997-01-07 | 8.94 | 9.03 | 8.91 | 9.03 | 34400 |
| 1997-01-08 | 9.03 | 9.16 | 9.03 | 9.09 | 38400 |
| 1997-01-09 | 9.09 | 9.13 | 9.09 | 9.13 | 20400 |
| 1997-01-10 | 9.00 | 9.09 | 9.00 | 9.06 | 48400 |
| 1997-01-13 | 9.31 | 9.31 | 9.09 | 9.13 | 276000 |
| 1997-01-14 | 9.13 | 9.16 | 9.09 | 9.13 | 139600 |
| 1997-01-15 | 9.16 | 9.25 | 9.16 | 9.25 | 154000 |
| 1997-01-16 | 9.28 | 9.44 | 9.25 | 9.44 | 550000 |
| 1997-01-17 | 9.47 | 9.56 | 9.47 | 9.56 | 202400 |
| 1997-01-20 | 9.53 | 9.53 | 9.47 | 9.47 | 202400 |
| 1997-01-21 | 9.41 | 9.44 | 9.34 | 9.38 | 235600 |
| 1997-01-22 | 9.38 | 9.38 | 9.28 | 9.38 | 87600 |
| 1997-01-23 | 9.34 | 9.41 | 9.31 | 9.31 | 69600 |
| 1997-01-24 | 9.25 | 9.31 | 9.22 | 9.28 | 56000 |
| 1997-01-27 | 9.28 | 9.31 | 9.25 | 9.25 | 79200 |
| 1997-01-28 | 9.34 | 9.38 | 9.28 | 9.28 | 127200 |
| 1997-01-29 | 9.31 | 9.31 | 9.25 | 9.25 | 48800 |
| 1997-01-30 | 9.28 | 9.28 | 9.25 | 9.28 | 46400 |
| 1997-01-31 | 9.31 | 9.31 | 9.25 | 9.28 | 72400 |
| 1997-02-03 | 9.25 | 9.44 | 9.25 | 9.41 | 79600 |
| 1997-02-04 | 9.44 | 9.59 | 9.44 | 9.53 | 146400 |
| 1997-02-05 | 9.63 | 9.72 | 9.44 | 9.56 | 155200 |
| 1997-02-06 | 9.53 | 9.53 | 9.44 | 9.50 | 45200 |
| 1997-02-07 | 9.53 | 9.69 | 9.50 | 9.69 | 86400 |
| 1997-02-10 | 9.75 | 9.88 | 9.69 | 9.81 | 102400 |
| 1997-02-11 | 9.88 | 10.19 | 9.88 | 10.13 | 240800 |
| 1997-02-12 | 10.13 | 10.22 | 10.00 | 10.03 | 191200 |
| 1997-02-13 | 10.06 | 10.16 | 10.03 | 10.16 | 420000 |
| 1997-02-14 | 10.19 | 10.19 | 10.09 | 10.09 | 183200 |
| 1997-02-18 | 10.38 | 10.38 | 10.06 | 10.16 | 602800 |
| 1997-02-19 | 10.19 | 10.19 | 10.03 | 10.16 | 566400 |
| 1997-02-20 | 10.19 | 10.19 | 9.91 | 9.94 | 194000 |
| 1997-02-21 | 9.94 | 9.94 | 9.88 | 9.94 | 98800 |
| 1997-02-24 | 9.94 | 10.06 | 9.88 | 10.06 | 197600 |
| 1997-02-25 | 10.06 | 10.25 | 10.06 | 10.25 | 96000 |
| 1997-02-26 | 10.25 | 10.38 | 10.16 | 10.25 | 198400 |
| 1997-02-27 | 10.28 | 10.28 | 10.13 | 10.19 | 99600 |
| 1997-02-28 | 10.13 | 10.13 | 10.03 | 10.09 | 190400 |
| 1997-03-03 | 10.03 | 10.09 | 10.00 | 10.09 | 62000 |
| 1997-03-04 | 10.09 | 10.19 | 10.09 | 10.19 | 100800 |
| 1997-03-05 | 10.22 | 10.50 | 10.22 | 10.50 | 344400 |
| 1997-03-06 | 10.56 | 10.97 | 10.56 | 10.81 | 440400 |
| 1997-03-07 | 10.84 | 11.13 | 10.84 | 11.03 | 497200 |
| 1997-03-10 | 11.06 | 11.31 | 11.00 | 11.28 | 374000 |
| 1997-03-11 | 11.41 | 11.56 | 11.13 | 11.13 | 1912400 |
| 1997-03-12 | 11.09 | 11.09 | 10.84 | 10.94 | 307200 |
| 1997-03-13 | 10.88 | 10.88 | 10.63 | 10.81 | 236400 |
| 1997-03-14 | 10.78 | 10.84 | 10.72 | 10.75 | 183200 |
| 1997-03-17 | 10.59 | 10.66 | 10.47 | 10.63 | 160800 |
| 1997-03-18 | 10.56 | 10.63 | 10.41 | 10.41 | 118400 |
| 1997-03-19 | 10.34 | 10.34 | 10.19 | 10.19 | 188800 |
| 1997-03-20 | 10.25 | 10.25 | 10.03 | 10.16 | 193600 |
| 1997-03-21 | 10.19 | 10.41 | 10.09 | 10.38 | 96800 |
| 1997-03-24 | 10.44 | 10.69 | 10.44 | 10.66 | 129200 |
| 1997-03-25 | 10.69 | 10.88 | 10.69 | 10.75 | 262000 |
| 1997-03-26 | 10.81 | 10.81 | 10.56 | 10.56 | 201600 |
| 1997-03-27 | 10.53 | 10.53 | 10.03 | 10.13 | 186000 |
| 1997-03-31 | 10.06 | 10.06 | 9.63 | 9.75 | 257600 |
| 1997-04-01 | 9.75 | 9.91 | 9.63 | 9.78 | 227200 |
| 1997-04-02 | 9.84 | 9.84 | 9.56 | 9.75 | 105600 |
| 1997-04-03 | 9.81 | 9.81 | 9.69 | 9.75 | 104000 |
| 1997-04-04 | 9.69 | 9.75 | 9.63 | 9.69 | 48000 |
| 1997-04-07 | 9.78 | 9.84 | 9.75 | 9.84 | 68000 |
| 1997-04-08 | 9.84 | 9.84 | 9.69 | 9.75 | 47600 |
| 1997-04-09 | 9.81 | 9.81 | 9.63 | 9.66 | 51200 |
| 1997-04-10 | 9.63 | 9.63 | 9.47 | 9.50 | 55200 |
| 1997-04-11 | 9.25 | 9.28 | 9.06 | 9.13 | 146800 |
| 1997-04-14 | 9.09 | 9.16 | 9.03 | 9.09 | 147200 |
| 1997-04-15 | 9.25 | 9.38 | 9.25 | 9.31 | 92400 |
| 1997-04-16 | 9.25 | 9.50 | 9.25 | 9.50 | 44800 |
| 1997-04-17 | 9.53 | 9.53 | 9.47 | 9.47 | 71600 |
| 1997-04-18 | 9.47 | 9.50 | 9.44 | 9.47 | 17200 |
| 1997-04-21 | 9.47 | 9.53 | 9.44 | 9.44 | 141200 |
| 1997-04-22 | 9.41 | 9.59 | 9.38 | 9.59 | 1295200 |
| 1997-04-23 | 9.59 | 9.63 | 9.53 | 9.59 | 507600 |
| 1997-04-24 | 9.66 | 9.69 | 9.56 | 9.59 | 429200 |
| 1997-04-25 | 9.63 | 9.63 | 9.53 | 9.59 | 184400 |
| 1997-04-28 | 9.56 | 9.59 | 9.53 | 9.59 | 58800 |
| 1997-04-29 | 9.75 | 9.91 | 9.75 | 9.88 | 206800 |
| 1997-04-30 | 9.84 | 10.00 | 9.84 | 9.97 | 90800 |
| 1997-05-01 | 10.00 | 10.31 | 10.00 | 10.31 | 300400 |
| 1997-05-02 | 10.38 | 10.66 | 10.38 | 10.59 | 185600 |
| 1997-05-05 | 10.63 | 10.63 | 10.47 | 10.59 | 93200 |
| 1997-05-06 | 10.53 | 10.59 | 10.50 | 10.59 | 83200 |
| 1997-05-07 | 10.53 | 10.59 | 10.50 | 10.50 | 70800 |
| 1997-05-08 | 10.44 | 10.75 | 10.44 | 10.66 | 284800 |
| 1997-05-09 | 10.72 | 10.75 | 10.66 | 10.72 | 29600 |
| 1997-05-12 | 10.72 | 10.81 | 10.72 | 10.81 | 160800 |
| 1997-05-13 | 10.81 | 10.81 | 10.69 | 10.72 | 32400 |
| 1997-05-14 | 10.75 | 10.84 | 10.75 | 10.75 | 71200 |
| 1997-05-15 | 10.72 | 10.91 | 10.72 | 10.91 | 111200 |
| 1997-05-16 | 10.94 | 11.00 | 10.78 | 10.81 | 195600 |
| 1997-05-19 | 10.88 | 10.88 | 10.72 | 10.75 | 24000 |
| 1997-05-20 | 10.69 | 10.84 | 10.59 | 10.84 | 252400 |
| 1997-05-21 | 10.94 | 11.00 | 10.88 | 10.91 | 60000 |
| 1997-05-22 | 10.91 | 10.97 | 10.91 | 10.91 | 51600 |
| 1997-05-23 | 10.94 | 11.00 | 10.94 | 10.97 | 77200 |
| 1997-05-27 | 11.09 | 11.19 | 11.00 | 11.03 | 112800 |
| 1997-05-28 | 11.00 | 11.03 | 10.94 | 10.97 | 113200 |
| 1997-05-29 | 11.00 | 11.06 | 10.84 | 10.88 | 102800 |
| 1997-05-30 | 10.69 | 10.91 | 10.63 | 10.91 | 96000 |
| 1997-06-02 | 10.84 | 10.91 | 10.84 | 10.88 | 58800 |
| 1997-06-03 | 10.88 | 10.94 | 10.84 | 10.91 | 63200 |
| 1997-06-04 | 10.94 | 11.00 | 10.91 | 10.91 | 53200 |
| 1997-06-05 | 10.94 | 11.03 | 10.94 | 10.94 | 73600 |
| 1997-06-06 | 10.88 | 10.91 | 10.88 | 10.91 | 133600 |
| 1997-06-09 | 10.91 | 10.94 | 10.72 | 10.72 | 153600 |
| 1997-06-10 | 10.75 | 10.84 | 10.75 | 10.78 | 112000 |
| 1997-06-11 | 10.72 | 10.78 | 10.63 | 10.63 | 100000 |
| 1997-06-12 | 10.69 | 10.91 | 10.69 | 10.91 | 93200 |
| 1997-06-13 | 11.00 | 11.06 | 10.91 | 10.94 | 62000 |
| 1997-06-16 | 10.94 | 10.94 | 10.88 | 10.91 | 139600 |
| 1997-06-17 | 10.88 | 10.97 | 10.75 | 10.88 | 114400 |
| 1997-06-18 | 10.84 | 10.88 | 10.84 | 10.84 | 75200 |
| 1997-06-19 | 10.88 | 11.03 | 10.88 | 11.00 | 92400 |
| 1997-06-20 | 11.00 | 11.03 | 10.91 | 11.00 | 142400 |
| 1997-06-23 | 11.03 | 11.22 | 11.03 | 11.16 | 90800 |
| 1997-06-24 | 11.25 | 11.36 | 11.25 | 11.33 | 129200 |
| 1997-06-25 | 11.39 | 11.41 | 11.28 | 11.28 | 86000 |
| 1997-06-26 | 11.34 | 11.41 | 11.28 | 11.33 | 48800 |
| 1997-06-27 | 11.38 | 11.47 | 11.20 | 11.39 | 118800 |
| 1997-06-30 | 11.39 | 11.39 | 11.31 | 11.34 | 78000 |
| 1997-07-01 | 11.41 | 11.56 | 11.34 | 11.50 | 42800 |
| 1997-07-02 | 11.50 | 11.91 | 11.41 | 11.77 | 183200 |
| 1997-07-03 | 11.91 | 12.03 | 11.89 | 11.89 | 60000 |
| 1997-07-07 | 11.91 | 11.95 | 11.84 | 11.86 | 82800 |
| 1997-07-08 | 11.84 | 12.03 | 11.84 | 11.98 | 153200 |
| 1997-07-09 | 12.03 | 12.03 | 11.94 | 11.95 | 92800 |
| 1997-07-10 | 11.94 | 12.00 | 11.91 | 11.94 | 82400 |
| 1997-07-11 | 12.00 | 12.08 | 12.00 | 12.06 | 42800 |
| 1997-07-14 | 12.02 | 12.23 | 12.02 | 12.17 | 111600 |
| 1997-07-15 | 12.14 | 12.17 | 11.97 | 12.05 | 42800 |
| 1997-07-16 | 12.16 | 12.31 | 12.16 | 12.30 | 102000 |
| 1997-07-17 | 12.36 | 12.39 | 12.28 | 12.36 | 83600 |
| 1997-07-18 | 12.34 | 12.39 | 12.23 | 12.38 | 107600 |
| 1997-07-21 | 12.38 | 12.38 | 12.19 | 12.31 | 130800 |
| 1997-07-22 | 12.27 | 12.38 | 12.25 | 12.38 | 86800 |
| 1997-07-23 | 12.38 | 12.39 | 12.28 | 12.28 | 36000 |
| 1997-07-24 | 12.27 | 12.28 | 12.17 | 12.25 | 116800 |
| 1997-07-25 | 12.20 | 12.27 | 12.05 | 12.08 | 60000 |
| 1997-07-28 | 12.05 | 12.14 | 12.05 | 12.09 | 98400 |
| 1997-07-29 | 12.09 | 12.09 | 11.97 | 11.98 | 52800 |
| 1997-07-30 | 11.98 | 12.08 | 11.94 | 11.95 | 165600 |
| 1997-07-31 | 11.98 | 12.06 | 11.91 | 12.02 | 515600 |
| 1997-08-01 | 11.95 | 11.95 | 11.69 | 11.92 | 98000 |
| 1997-08-04 | 11.89 | 12.09 | 11.89 | 12.06 | 83600 |
| 1997-08-05 | 12.00 | 12.00 | 11.91 | 11.97 | 34800 |
| 1997-08-06 | 12.09 | 12.22 | 12.00 | 12.20 | 181600 |
| 1997-08-07 | 12.25 | 12.25 | 12.06 | 12.06 | 91200 |
| 1997-08-08 | 11.81 | 11.91 | 11.73 | 11.75 | 296400 |
| 1997-08-11 | 11.69 | 11.73 | 11.47 | 11.59 | 152400 |
| 1997-08-12 | 11.63 | 11.63 | 11.48 | 11.48 | 37600 |
| 1997-08-13 | 11.56 | 11.58 | 11.34 | 11.41 | 115600 |
| 1997-08-14 | 11.47 | 11.47 | 11.41 | 11.41 | 242800 |
| 1997-08-15 | 11.39 | 11.39 | 11.27 | 11.28 | 146800 |
| 1997-08-18 | 11.28 | 11.28 | 11.03 | 11.23 | 315600 |
| 1997-08-19 | 11.13 | 11.28 | 11.13 | 11.25 | 116000 |
| 1997-08-20 | 11.23 | 11.41 | 11.23 | 11.38 | 44000 |
| 1997-08-21 | 11.38 | 11.38 | 11.06 | 11.11 | 74400 |
| 1997-08-22 | 10.86 | 11.22 | 10.86 | 11.20 | 202800 |
| 1997-08-25 | 11.25 | 11.64 | 11.25 | 11.64 | 109200 |
| 1997-08-26 | 11.69 | 11.77 | 11.56 | 11.56 | 89600 |
| 1997-08-27 | 11.59 | 11.66 | 11.44 | 11.63 | 70800 |
| 1997-08-28 | 11.63 | 11.69 | 11.59 | 11.69 | 16800 |
| 1997-08-29 | 11.69 | 11.75 | 11.69 | 11.75 | 20400 |
| 1997-09-02 | 11.72 | 11.88 | 11.72 | 11.88 | 67200 |
| 1997-09-03 | 11.88 | 11.94 | 11.88 | 11.92 | 50400 |
| 1997-09-04 | 11.89 | 11.95 | 11.88 | 11.94 | 10400 |
| 1997-09-05 | 11.94 | 12.02 | 11.78 | 11.88 | 104000 |
| 1997-09-08 | 11.91 | 11.95 | 11.91 | 11.91 | 15600 |
| 1997-09-09 | 11.89 | 11.95 | 11.86 | 11.91 | 34400 |
| 1997-09-10 | 11.91 | 11.94 | 11.59 | 11.66 | 70000 |
| 1997-09-11 | 11.59 | 11.59 | 11.44 | 11.48 | 32400 |
| 1997-09-12 | 11.55 | 11.56 | 11.42 | 11.56 | 93600 |
| 1997-09-15 | 11.56 | 11.70 | 11.56 | 11.64 | 30800 |
| 1997-09-16 | 11.69 | 11.78 | 11.67 | 11.78 | 172000 |
| 1997-09-17 | 11.81 | 11.89 | 11.81 | 11.88 | 43600 |
| 1997-09-18 | 11.94 | 12.11 | 11.94 | 11.95 | 70400 |
| 1997-09-19 | 11.97 | 12.02 | 11.94 | 12.02 | 36800 |
| 1997-09-22 | 12.05 | 12.23 | 12.05 | 12.23 | 106400 |
| 1997-09-23 | 12.25 | 12.28 | 12.20 | 12.22 | 23600 |
| 1997-09-24 | 12.25 | 12.39 | 12.25 | 12.38 | 34000 |
| 1997-09-25 | 12.36 | 12.47 | 12.25 | 12.25 | 72000 |
| 1997-09-26 | 12.30 | 12.30 | 12.14 | 12.22 | 37200 |
| 1997-09-29 | 12.20 | 12.30 | 12.17 | 12.30 | 16000 |
| 1997-09-30 | 12.36 | 12.36 | 12.30 | 12.30 | 24000 |
| 1997-10-01 | 12.33 | 12.34 | 12.30 | 12.33 | 19600 |
| 1997-10-02 | 12.33 | 12.45 | 12.33 | 12.38 | 25200 |
| 1997-10-03 | 12.69 | 12.72 | 12.53 | 12.63 | 78800 |
| 1997-10-06 | 12.69 | 12.91 | 12.69 | 12.91 | 53200 |
| 1997-10-07 | 12.91 | 12.94 | 12.89 | 12.94 | 17200 |
| 1997-10-08 | 12.97 | 13.06 | 12.78 | 13.06 | 159200 |
| 1997-10-09 | 12.88 | 12.98 | 12.88 | 12.91 | 99600 |
| 1997-10-10 | 12.75 | 12.75 | 12.64 | 12.67 | 31600 |
| 1997-10-13 | 12.70 | 12.70 | 12.66 | 12.66 | 26800 |
| 1997-10-14 | 12.66 | 12.77 | 12.66 | 12.77 | 41200 |
| 1997-10-15 | 12.70 | 12.75 | 12.66 | 12.69 | 664000 |
| 1997-10-16 | 12.72 | 12.80 | 12.67 | 12.67 | 56000 |
| 1997-10-17 | 12.63 | 12.64 | 12.53 | 12.64 | 77200 |
| 1997-10-20 | 12.61 | 12.86 | 12.50 | 12.86 | 110400 |
| 1997-10-21 | 12.92 | 13.17 | 12.92 | 13.11 | 80800 |
| 1997-10-22 | 13.14 | 13.27 | 13.06 | 13.25 | 214400 |
| 1997-10-23 | 12.94 | 13.38 | 12.94 | 13.38 | 120400 |
| 1997-10-24 | 13.44 | 13.52 | 13.34 | 13.38 | 62800 |
| 1997-10-27 | 13.28 | 13.41 | 12.83 | 12.83 | 176000 |
| 1997-10-28 | 12.36 | 13.16 | 12.31 | 13.11 | 515600 |
| 1997-10-29 | 13.17 | 13.59 | 13.17 | 13.59 | 64000 |
| 1997-10-30 | 13.41 | 13.53 | 13.31 | 13.36 | 46400 |
| 1997-10-31 | 13.56 | 13.56 | 13.34 | 13.42 | 62800 |
| 1997-11-03 | 13.39 | 13.61 | 13.39 | 13.52 | 139200 |
| 1997-11-04 | 13.48 | 13.56 | 13.44 | 13.48 | 114000 |
| 1997-11-05 | 13.42 | 13.88 | 13.42 | 13.50 | 78400 |
| 1997-11-06 | 13.53 | 13.72 | 13.50 | 13.72 | 52800 |
| 1997-11-07 | 13.63 | 13.63 | 13.39 | 13.39 | 46000 |
| 1997-11-10 | 13.53 | 13.63 | 13.22 | 13.25 | 45200 |
| 1997-11-11 | 13.25 | 13.25 | 13.13 | 13.16 | 37200 |
| 1997-11-12 | 13.06 | 13.14 | 12.98 | 12.98 | 299200 |
| 1997-11-13 | 13.06 | 13.06 | 12.73 | 12.97 | 98800 |
| 1997-11-14 | 13.02 | 13.28 | 12.97 | 13.28 | 150800 |
| 1997-11-17 | 13.25 | 13.75 | 13.25 | 13.72 | 128800 |
| 1997-11-18 | 13.70 | 13.81 | 13.66 | 13.66 | 21200 |
| 1997-11-19 | 13.63 | 13.73 | 13.50 | 13.72 | 96000 |
| 1997-11-20 | 13.77 | 14.03 | 13.77 | 14.03 | 54000 |
| 1997-11-21 | 14.09 | 14.20 | 14.08 | 14.17 | 27200 |
| 1997-11-24 | 14.20 | 14.27 | 14.16 | 14.16 | 75600 |
| 1997-11-25 | 14.25 | 14.25 | 14.03 | 14.06 | 58000 |
| 1997-11-26 | 14.11 | 14.11 | 13.69 | 13.80 | 67600 |
| 1997-11-28 | 13.56 | 13.56 | 13.34 | 13.38 | 60000 |
| 1997-12-01 | 13.41 | 13.88 | 13.38 | 13.88 | 192800 |
| 1997-12-02 | 14.06 | 14.31 | 13.97 | 14.11 | 170000 |
| 1997-12-03 | 14.17 | 14.25 | 13.97 | 14.13 | 72800 |
| 1997-12-04 | 14.20 | 14.20 | 14.02 | 14.08 | 45200 |
| 1997-12-05 | 13.94 | 14.22 | 13.94 | 14.17 | 38800 |
| 1997-12-08 | 14.19 | 14.48 | 14.09 | 14.09 | 87200 |
| 1997-12-09 | 14.06 | 14.27 | 14.02 | 14.16 | 146400 |
| 1997-12-10 | 14.06 | 14.16 | 13.95 | 14.06 | 51200 |
| 1997-12-11 | 14.00 | 14.00 | 13.72 | 13.72 | 312400 |
| 1997-12-12 | 13.72 | 13.77 | 13.47 | 13.61 | 147600 |
| 1997-12-15 | 13.66 | 13.75 | 13.66 | 13.67 | 53600 |
| 1997-12-16 | 13.67 | 13.88 | 13.64 | 13.72 | 71200 |
| 1997-12-17 | 13.78 | 13.78 | 13.59 | 13.61 | 83200 |
| 1997-12-18 | 13.63 | 13.63 | 13.31 | 13.38 | 61200 |
| 1997-12-19 | 13.16 | 13.16 | 12.84 | 13.11 | 90400 |
| 1997-12-22 | 13.13 | 13.52 | 13.08 | 13.47 | 162400 |
| 1997-12-23 | 13.47 | 13.47 | 13.09 | 13.09 | 42400 |
| 1997-12-24 | 13.09 | 13.09 | 12.84 | 12.91 | 55600 |
| 1997-12-26 | 12.84 | 12.97 | 12.81 | 12.97 | 14400 |
| 1997-12-29 | 13.02 | 13.22 | 13.00 | 13.17 | 92800 |
| 1997-12-30 | 13.23 | 13.27 | 13.14 | 13.27 | 189600 |
| 1997-12-31 | 13.27 | 13.28 | 13.19 | 13.25 | 141600 |
| 1998-01-02 | 13.30 | 13.30 | 13.23 | 13.27 | 105200 |
| 1998-01-05 | 13.34 | 13.97 | 13.34 | 13.95 | 80400 |
| 1998-01-06 | 13.81 | 13.86 | 13.72 | 13.73 | 79600 |
| 1998-01-07 | 13.75 | 13.75 | 13.50 | 13.61 | 90400 |
| 1998-01-08 | 13.41 | 13.53 | 13.41 | 13.41 | 70000 |
| 1998-01-09 | 13.44 | 13.50 | 13.06 | 13.06 | 136800 |
| 1998-01-12 | 12.81 | 13.03 | 12.44 | 12.98 | 248400 |
| 1998-01-13 | 13.25 | 13.34 | 13.19 | 13.33 | 102000 |
| 1998-01-14 | 13.50 | 13.50 | 13.22 | 13.30 | 87600 |
| 1998-01-15 | 13.28 | 13.28 | 12.98 | 13.06 | 91600 |
| 1998-01-16 | 13.13 | 13.22 | 12.94 | 12.97 | 216800 |
| 1998-01-20 | 13.06 | 13.06 | 12.81 | 13.03 | 106400 |
| 1998-01-21 | 13.00 | 13.00 | 12.91 | 12.94 | 142000 |
| 1998-01-22 | 12.80 | 12.80 | 12.30 | 12.39 | 146400 |
| 1998-01-23 | 13.38 | 13.72 | 12.44 | 13.03 | 537600 |
| 1998-01-26 | 12.91 | 13.56 | 12.91 | 13.47 | 250800 |
| 1998-01-27 | 13.44 | 13.52 | 13.38 | 13.44 | 242800 |
| 1998-01-28 | 13.38 | 13.41 | 13.31 | 13.31 | 84800 |
| 1998-01-29 | 13.38 | 13.38 | 13.06 | 13.16 | 130400 |
| 1998-01-30 | 13.20 | 13.20 | 13.02 | 13.06 | 89200 |
| 1998-02-02 | 13.31 | 13.56 | 13.31 | 13.45 | 72800 |
| 1998-02-03 | 13.41 | 13.75 | 13.34 | 13.75 | 112400 |
| 1998-02-04 | 13.69 | 13.75 | 13.59 | 13.59 | 316800 |
| 1998-02-05 | 13.72 | 13.78 | 13.59 | 13.66 | 268800 |
| 1998-02-06 | 13.72 | 13.84 | 13.72 | 13.80 | 56800 |
| 1998-02-09 | 13.81 | 13.98 | 13.81 | 13.98 | 99200 |
| 1998-02-10 | 13.92 | 14.11 | 13.92 | 14.03 | 105200 |
| 1998-02-11 | 14.00 | 14.14 | 14.00 | 14.06 | 160800 |
| 1998-02-12 | 14.00 | 14.50 | 13.95 | 14.45 | 201200 |
| 1998-02-13 | 14.47 | 14.53 | 14.31 | 14.42 | 66800 |
| 1998-02-17 | 14.44 | 14.69 | 14.44 | 14.45 | 122000 |
| 1998-02-18 | 14.47 | 14.47 | 14.30 | 14.38 | 114400 |
| 1998-02-19 | 14.38 | 14.44 | 14.23 | 14.28 | 134400 |
| 1998-02-20 | 14.31 | 14.45 | 14.27 | 14.39 | 132800 |
| 1998-02-23 | 14.41 | 14.41 | 14.28 | 14.41 | 87600 |
| 1998-02-24 | 14.45 | 14.59 | 14.45 | 14.59 | 142800 |
| 1998-02-25 | 14.53 | 14.77 | 14.53 | 14.72 | 205600 |
| 1998-02-26 | 14.69 | 14.84 | 14.64 | 14.81 | 101200 |
| 1998-02-27 | 14.75 | 14.75 | 14.59 | 14.61 | 60800 |
| 1998-03-02 | 14.61 | 14.61 | 14.45 | 14.50 | 100400 |
| 1998-03-03 | 14.47 | 14.48 | 14.36 | 14.47 | 49200 |
| 1998-03-04 | 14.45 | 14.45 | 14.34 | 14.44 | 97200 |
| 1998-03-05 | 14.38 | 14.67 | 14.34 | 14.50 | 99600 |
| 1998-03-06 | 14.63 | 14.67 | 14.53 | 14.59 | 89200 |
| 1998-03-09 | 14.63 | 14.75 | 14.63 | 14.73 | 35600 |
| 1998-03-10 | 14.73 | 14.88 | 14.72 | 14.88 | 88800 |
| 1998-03-11 | 14.89 | 15.00 | 14.89 | 14.98 | 218400 |
| 1998-03-12 | 14.95 | 14.98 | 14.84 | 14.98 | 98400 |
| 1998-03-13 | 15.06 | 15.13 | 14.92 | 14.92 | 122400 |
| 1998-03-16 | 14.94 | 15.13 | 14.94 | 15.13 | 339200 |
| 1998-03-17 | 15.11 | 15.27 | 15.11 | 15.27 | 133200 |
| 1998-03-18 | 15.31 | 15.41 | 15.28 | 15.34 | 74800 |
| 1998-03-19 | 15.33 | 15.33 | 15.22 | 15.28 | 36000 |
| 1998-03-20 | 15.28 | 15.28 | 15.14 | 15.17 | 31200 |
| 1998-03-23 | 15.14 | 15.14 | 15.00 | 15.08 | 172000 |
| 1998-03-24 | 15.09 | 15.20 | 15.03 | 15.19 | 84000 |
| 1998-03-25 | 15.25 | 15.38 | 15.09 | 15.11 | 64000 |
| 1998-03-26 | 15.13 | 15.14 | 15.05 | 15.08 | 46000 |
| 1998-03-27 | 15.08 | 15.13 | 14.97 | 15.00 | 62000 |
| 1998-03-30 | 14.94 | 14.94 | 14.72 | 14.81 | 24000 |
| 1998-03-31 | 14.86 | 14.91 | 14.75 | 14.78 | 110400 |
| 1998-04-01 | 14.88 | 14.89 | 14.75 | 14.78 | 54000 |
| 1998-04-02 | 14.84 | 14.84 | 14.53 | 14.66 | 67200 |
| 1998-04-03 | 14.69 | 14.77 | 14.69 | 14.77 | 65200 |
| 1998-04-06 | 14.78 | 15.03 | 14.78 | 15.03 | 48000 |
| 1998-04-07 | 14.98 | 15.13 | 14.98 | 15.08 | 214800 |
| 1998-04-08 | 15.06 | 15.08 | 14.94 | 15.03 | 165600 |
| 1998-04-09 | 15.06 | 15.30 | 15.06 | 15.23 | 111600 |
| 1998-04-13 | 15.38 | 15.59 | 15.33 | 15.55 | 128400 |
| 1998-04-14 | 15.53 | 15.91 | 15.53 | 15.91 | 147600 |
| 1998-04-15 | 15.91 | 16.09 | 15.69 | 15.80 | 136800 |
| 1998-04-16 | 15.53 | 15.81 | 15.47 | 15.78 | 149600 |
| 1998-04-17 | 15.78 | 15.78 | 15.44 | 15.56 | 70400 |
| 1998-04-20 | 15.44 | 15.52 | 15.38 | 15.39 | 102800 |
| 1998-04-21 | 15.27 | 15.44 | 15.16 | 15.38 | 178400 |
| 1998-04-22 | 15.33 | 15.36 | 15.31 | 15.36 | 14000 |
| 1998-04-23 | 15.31 | 15.31 | 15.14 | 15.17 | 349600 |
| 1998-04-24 | 15.14 | 15.14 | 14.75 | 14.86 | 65600 |
| 1998-04-27 | 14.50 | 14.58 | 14.39 | 14.53 | 138000 |
| 1998-04-28 | 14.63 | 14.73 | 14.59 | 14.59 | 110400 |
| 1998-04-29 | 14.63 | 14.70 | 14.44 | 14.67 | 50800 |
| 1998-04-30 | 14.81 | 15.00 | 14.81 | 14.95 | 36800 |
| 1998-05-01 | 15.16 | 15.16 | 14.83 | 14.83 | 74800 |
| 1998-05-04 | 14.86 | 14.86 | 14.77 | 14.81 | 61200 |
| 1998-05-05 | 14.78 | 14.78 | 14.64 | 14.72 | 101200 |
| 1998-05-06 | 14.78 | 14.78 | 14.55 | 14.56 | 68800 |
| 1998-05-07 | 14.56 | 14.59 | 14.47 | 14.59 | 82000 |
| 1998-05-08 | 14.64 | 14.94 | 14.64 | 14.94 | 114400 |
| 1998-05-11 | 15.06 | 15.11 | 15.03 | 15.05 | 70400 |
| 1998-05-12 | 15.00 | 15.06 | 14.88 | 15.06 | 100000 |
| 1998-05-13 | 15.13 | 15.13 | 14.88 | 14.92 | 33600 |
| 1998-05-14 | 14.81 | 14.92 | 14.81 | 14.86 | 49600 |
| 1998-05-15 | 14.80 | 14.80 | 14.69 | 14.78 | 83600 |
| 1998-05-18 | 14.69 | 14.69 | 14.56 | 14.58 | 32000 |
| 1998-05-19 | 14.72 | 14.98 | 14.72 | 14.97 | 109200 |
| 1998-05-20 | 15.03 | 15.03 | 14.91 | 14.95 | 31200 |
| 1998-05-21 | 14.97 | 15.16 | 14.97 | 15.16 | 77600 |
| 1998-05-22 | 15.16 | 15.28 | 15.16 | 15.22 | 41200 |
| 1998-05-26 | 15.63 | 15.63 | 14.88 | 14.88 | 322800 |
| 1998-05-27 | 14.91 | 14.91 | 14.61 | 14.86 | 178400 |
| 1998-05-28 | 14.92 | 15.08 | 14.81 | 15.00 | 123600 |
| 1998-05-29 | 15.13 | 15.41 | 15.13 | 15.31 | 68000 |
| 1998-06-01 | 15.06 | 15.34 | 15.06 | 15.28 | 87600 |
| 1998-06-02 | 15.30 | 15.45 | 15.28 | 15.38 | 103200 |
| 1998-06-03 | 15.38 | 15.45 | 15.36 | 15.41 | 86800 |
| 1998-06-04 | 15.36 | 15.45 | 15.34 | 15.45 | 112000 |
| 1998-06-05 | 15.44 | 15.44 | 15.30 | 15.30 | 99600 |
| 1998-06-08 | 15.25 | 15.31 | 15.22 | 15.31 | 111200 |
| 1998-06-09 | 15.33 | 15.34 | 15.22 | 15.22 | 68400 |
| 1998-06-10 | 15.23 | 15.23 | 14.86 | 14.91 | 130400 |
| 1998-06-11 | 14.91 | 14.91 | 14.53 | 14.69 | 86000 |
| 1998-06-12 | 14.72 | 14.88 | 14.52 | 14.84 | 150400 |
| 1998-06-15 | 14.78 | 14.78 | 14.59 | 14.61 | 204000 |
| 1998-06-16 | 14.72 | 14.80 | 14.72 | 14.80 | 192000 |
| 1998-06-17 | 14.84 | 15.02 | 14.84 | 14.86 | 172000 |
| 1998-06-18 | 14.81 | 14.81 | 14.66 | 14.72 | 116400 |
| 1998-06-19 | 14.72 | 14.78 | 14.53 | 14.58 | 81600 |
| 1998-06-22 | 14.41 | 14.64 | 14.41 | 14.58 | 108000 |
| 1998-06-23 | 14.58 | 14.63 | 14.31 | 14.44 | 78000 |
| 1998-06-24 | 14.50 | 14.50 | 14.28 | 14.50 | 89600 |
| 1998-06-25 | 14.63 | 14.95 | 14.63 | 14.86 | 96000 |
| 1998-06-26 | 14.80 | 15.03 | 14.80 | 14.91 | 65200 |
| 1998-06-29 | 14.94 | 15.25 | 14.94 | 15.22 | 66000 |
| 1998-06-30 | 15.22 | 15.27 | 15.03 | 15.09 | 170400 |
| 1998-07-01 | 15.11 | 15.31 | 15.06 | 15.30 | 33600 |
| 1998-07-02 | 15.28 | 15.31 | 15.20 | 15.27 | 94000 |
| 1998-07-06 | 15.20 | 15.38 | 15.20 | 15.31 | 30400 |
| 1998-07-07 | 15.34 | 15.56 | 15.34 | 15.41 | 142000 |
| 1998-07-08 | 15.47 | 15.47 | 15.28 | 15.39 | 43200 |
| 1998-07-09 | 15.38 | 15.38 | 15.25 | 15.34 | 99600 |
| 1998-07-10 | 15.36 | 15.36 | 15.28 | 15.31 | 51200 |
| 1998-07-13 | 15.28 | 15.28 | 15.11 | 15.22 | 72400 |
| 1998-07-14 | 15.44 | 15.44 | 15.27 | 15.36 | 69200 |
| 1998-07-15 | 15.36 | 15.36 | 15.27 | 15.27 | 80800 |
| 1998-07-16 | 15.25 | 15.25 | 15.13 | 15.23 | 62000 |
| 1998-07-17 | 15.17 | 15.27 | 15.17 | 15.19 | 940000 |
| 1998-07-20 | 15.20 | 15.20 | 15.09 | 15.14 | 44800 |
| 1998-07-21 | 15.19 | 15.19 | 15.03 | 15.06 | 64000 |
| 1998-07-22 | 15.00 | 15.05 | 14.72 | 14.80 | 79600 |
| 1998-07-23 | 14.77 | 14.77 | 14.31 | 14.33 | 82800 |
| 1998-07-24 | 14.34 | 14.50 | 14.20 | 14.25 | 137200 |
| 1998-07-27 | 14.25 | 14.25 | 13.98 | 14.11 | 86400 |
| 1998-07-28 | 14.11 | 14.11 | 13.92 | 13.95 | 126800 |
| 1998-07-29 | 14.00 | 14.08 | 13.63 | 13.75 | 151600 |
| 1998-07-30 | 13.77 | 13.86 | 13.66 | 13.77 | 102000 |
| 1998-07-31 | 13.83 | 13.91 | 13.41 | 13.58 | 139600 |
| 1998-08-03 | 13.44 | 13.48 | 13.25 | 13.41 | 126800 |
| 1998-08-04 | 13.34 | 13.42 | 13.11 | 13.13 | 922400 |
| 1998-08-05 | 13.06 | 13.25 | 12.89 | 13.09 | 258400 |
| 1998-08-06 | 13.03 | 13.06 | 12.84 | 12.84 | 52400 |
| 1998-08-07 | 12.84 | 12.88 | 12.50 | 12.63 | 412800 |
| 1998-08-10 | 12.58 | 12.61 | 12.13 | 12.13 | 212400 |
| 1998-08-11 | 11.69 | 11.75 | 11.50 | 11.61 | 452000 |
| 1998-08-12 | 11.63 | 12.44 | 11.63 | 12.14 | 411600 |
| 1998-08-13 | 12.13 | 12.28 | 11.94 | 11.95 | 262800 |
| 1998-08-14 | 12.16 | 12.20 | 11.73 | 11.84 | 203600 |
| 1998-08-17 | 11.78 | 12.02 | 11.77 | 11.98 | 517200 |
| 1998-08-18 | 12.05 | 12.53 | 12.05 | 12.45 | 342400 |
| 1998-08-19 | 12.63 | 12.63 | 12.42 | 12.47 | 211200 |
| 1998-08-20 | 12.34 | 12.47 | 12.09 | 12.09 | 96400 |
| 1998-08-21 | 11.63 | 11.63 | 11.19 | 11.23 | 277600 |
| 1998-08-24 | 11.17 | 11.27 | 10.64 | 10.65 | 332800 |
| 1998-08-25 | 10.88 | 10.94 | 10.67 | 10.73 | 562800 |
| 1998-08-26 | 10.50 | 10.52 | 10.17 | 10.52 | 308800 |
| 1998-08-27 | 10.19 | 10.19 | 9.28 | 9.72 | 713600 |
| 1998-08-28 | 9.72 | 9.86 | 9.50 | 9.70 | 428400 |
| 1998-08-31 | 9.70 | 9.91 | 9.25 | 9.41 | 327200 |
| 1998-09-01 | 9.47 | 9.72 | 9.31 | 9.52 | 244800 |
| 1998-09-02 | 9.53 | 10.05 | 9.48 | 9.75 | 260000 |
| 1998-09-03 | 9.75 | 9.94 | 9.55 | 9.59 | 302400 |
| 1998-09-04 | 9.63 | 9.69 | 9.53 | 9.61 | 120400 |
| 1998-09-08 | 9.88 | 10.17 | 9.88 | 10.17 | 244000 |
| 1998-09-09 | 10.17 | 10.17 | 9.89 | 9.98 | 208400 |
| 1998-09-10 | 9.88 | 10.25 | 9.77 | 10.19 | 254400 |
| 1998-09-11 | 10.23 | 10.69 | 10.08 | 10.63 | 236000 |
| 1998-09-14 | 11.09 | 11.19 | 11.02 | 11.03 | 188800 |
| 1998-09-15 | 11.03 | 11.36 | 11.03 | 11.13 | 183200 |
| 1998-09-16 | 11.19 | 11.27 | 10.91 | 10.91 | 138000 |
| 1998-09-17 | 10.44 | 10.50 | 10.06 | 10.06 | 278400 |
| 1998-09-18 | 10.13 | 10.25 | 9.91 | 10.20 | 180000 |
| 1998-09-21 | 10.13 | 10.45 | 10.02 | 10.41 | 136800 |
| 1998-09-22 | 10.47 | 10.55 | 10.42 | 10.50 | 66000 |
| 1998-09-23 | 10.56 | 11.05 | 10.56 | 11.05 | 119200 |
| 1998-09-24 | 11.06 | 11.06 | 10.69 | 10.69 | 201200 |
| 1998-09-25 | 10.44 | 10.63 | 10.28 | 10.44 | 141200 |
| 1998-09-28 | 10.50 | 10.53 | 10.30 | 10.44 | 282400 |
| 1998-09-29 | 10.42 | 10.56 | 10.38 | 10.47 | 128000 |
| 1998-09-30 | 10.31 | 10.31 | 10.05 | 10.08 | 83600 |
| 1998-10-01 | 10.08 | 10.08 | 9.66 | 9.67 | 200400 |
| 1998-10-02 | 9.72 | 9.95 | 9.56 | 9.95 | 185200 |
| 1998-10-05 | 9.95 | 9.95 | 9.64 | 9.69 | 249600 |
| 1998-10-06 | 9.81 | 9.94 | 9.78 | 9.89 | 137600 |
| 1998-10-07 | 9.91 | 10.30 | 9.91 | 10.25 | 292800 |
| 1998-10-08 | 9.97 | 10.09 | 9.84 | 10.03 | 124800 |
| 1998-10-09 | 9.97 | 10.38 | 9.94 | 10.25 | 147200 |
| 1998-10-12 | 10.44 | 10.63 | 10.44 | 10.58 | 28400 |
| 1998-10-13 | 10.38 | 10.38 | 10.25 | 10.34 | 96000 |
| 1998-10-14 | 10.31 | 10.84 | 10.31 | 10.70 | 197200 |
| 1998-10-15 | 10.64 | 11.11 | 10.64 | 11.05 | 128800 |
| 1998-10-16 | 10.94 | 11.06 | 10.84 | 10.97 | 230000 |
| 1998-10-19 | 10.95 | 10.97 | 10.88 | 10.92 | 185200 |
| 1998-10-20 | 10.97 | 11.23 | 10.86 | 10.88 | 200000 |
| 1998-10-21 | 10.84 | 10.84 | 10.42 | 10.58 | 146400 |
| 1998-10-22 | 10.56 | 10.72 | 10.47 | 10.70 | 100800 |
| 1998-10-23 | 10.70 | 10.70 | 10.63 | 10.66 | 92400 |
| 1998-10-26 | 10.69 | 11.03 | 10.69 | 10.98 | 103600 |
| 1998-10-27 | 11.05 | 11.16 | 10.88 | 10.89 | 87600 |
| 1998-10-28 | 10.78 | 11.09 | 10.78 | 11.06 | 122800 |
| 1998-10-29 | 11.03 | 11.16 | 10.95 | 11.16 | 28000 |
| 1998-10-30 | 11.22 | 11.50 | 11.22 | 11.50 | 195600 |
| 1998-11-02 | 11.56 | 11.83 | 11.56 | 11.78 | 124400 |
| 1998-11-03 | 11.81 | 11.84 | 11.59 | 11.66 | 135200 |
| 1998-11-04 | 11.86 | 12.06 | 11.77 | 11.89 | 193200 |
| 1998-11-05 | 11.63 | 11.66 | 11.47 | 11.53 | 180000 |
| 1998-11-06 | 11.52 | 11.52 | 11.38 | 11.38 | 24400 |
| 1998-11-09 | 11.38 | 11.38 | 10.94 | 11.09 | 126000 |
| 1998-11-10 | 10.97 | 10.97 | 10.72 | 10.83 | 139200 |
| 1998-11-11 | 10.88 | 11.05 | 10.88 | 10.88 | 126000 |
| 1998-11-12 | 10.84 | 10.89 | 10.69 | 10.69 | 100400 |
| 1998-11-13 | 10.70 | 11.03 | 10.56 | 11.03 | 138000 |
| 1998-11-16 | 11.16 | 11.25 | 10.98 | 11.09 | 165600 |
| 1998-11-17 | 11.05 | 11.50 | 10.88 | 11.25 | 151200 |
| 1998-11-18 | 11.25 | 11.31 | 11.13 | 11.17 | 80400 |
| 1998-11-19 | 11.23 | 11.63 | 11.23 | 11.58 | 110800 |
| 1998-11-20 | 11.69 | 12.09 | 11.69 | 12.09 | 122000 |
| 1998-11-23 | 12.09 | 13.00 | 12.09 | 12.95 | 324000 |
| 1998-11-24 | 12.94 | 12.94 | 12.55 | 12.59 | 232800 |
| 1998-11-25 | 12.59 | 12.59 | 12.34 | 12.55 | 78800 |
| 1998-11-27 | 12.53 | 12.53 | 12.34 | 12.42 | 64800 |
| 1998-11-30 | 12.25 | 12.53 | 12.23 | 12.39 | 188000 |
| 1998-12-01 | 12.28 | 12.75 | 12.14 | 12.67 | 86400 |
| 1998-12-02 | 12.63 | 12.64 | 12.38 | 12.55 | 56400 |
| 1998-12-03 | 12.50 | 12.69 | 12.27 | 12.27 | 79600 |
| 1998-12-04 | 12.27 | 12.59 | 12.27 | 12.28 | 62400 |
| 1998-12-07 | 12.27 | 12.31 | 12.00 | 12.09 | 78400 |
| 1998-12-08 | 12.11 | 12.11 | 11.88 | 12.05 | 87200 |
| 1998-12-09 | 12.05 | 12.28 | 12.05 | 12.20 | 66000 |
| 1998-12-10 | 12.16 | 12.30 | 11.88 | 11.89 | 138800 |
| 1998-12-11 | 11.89 | 12.06 | 11.78 | 12.03 | 127200 |
| 1998-12-14 | 11.81 | 12.08 | 11.80 | 11.83 | 269600 |
| 1998-12-15 | 11.88 | 11.88 | 11.69 | 11.83 | 88400 |
| 1998-12-16 | 11.83 | 11.83 | 11.56 | 11.63 | 73600 |
| 1998-12-17 | 11.63 | 11.63 | 11.39 | 11.52 | 199600 |
| 1998-12-18 | 11.59 | 11.88 | 11.59 | 11.84 | 228000 |
| 1998-12-21 | 11.78 | 12.31 | 11.77 | 12.09 | 67200 |
| 1998-12-22 | 12.13 | 12.13 | 12.00 | 12.00 | 74800 |
| 1998-12-23 | 11.91 | 12.23 | 11.91 | 12.23 | 52800 |
| 1998-12-24 | 12.28 | 12.38 | 12.28 | 12.38 | 30400 |
| 1998-12-28 | 12.38 | 12.45 | 12.02 | 12.02 | 53200 |
| 1998-12-29 | 12.28 | 12.39 | 12.23 | 12.33 | 58800 |
| 1998-12-30 | 12.25 | 12.33 | 12.22 | 12.22 | 27600 |
| 1998-12-31 | 12.23 | 12.53 | 12.23 | 12.50 | 37200 |
| 1999-01-04 | 12.53 | 12.83 | 12.53 | 12.73 | 94400 |
| 1999-01-05 | 12.80 | 13.05 | 12.75 | 13.00 | 95600 |
| 1999-01-06 | 13.13 | 13.28 | 13.13 | 13.23 | 76800 |
| 1999-01-07 | 13.19 | 13.41 | 13.19 | 13.34 | 237200 |
| 1999-01-08 | 13.38 | 13.73 | 13.38 | 13.72 | 96400 |
| 1999-01-11 | 13.73 | 13.88 | 13.64 | 13.88 | 87600 |
| 1999-01-12 | 13.81 | 14.00 | 13.44 | 13.44 | 95200 |
| 1999-01-13 | 12.81 | 13.06 | 12.73 | 12.81 | 139200 |
| 1999-01-14 | 12.88 | 12.88 | 12.39 | 12.47 | 163200 |
| 1999-01-15 | 12.59 | 12.69 | 12.56 | 12.69 | 147200 |
| 1999-01-19 | 13.00 | 13.06 | 12.69 | 12.88 | 115600 |
| 1999-01-20 | 12.91 | 13.02 | 12.83 | 12.83 | 46400 |
| 1999-01-21 | 12.77 | 12.81 | 12.58 | 12.58 | 60000 |
| 1999-01-22 | 12.41 | 12.42 | 12.25 | 12.36 | 47600 |
| 1999-01-25 | 12.39 | 12.41 | 12.19 | 12.39 | 72000 |
| 1999-01-26 | 12.39 | 13.13 | 12.39 | 13.13 | 276800 |
| 1999-01-27 | 12.91 | 12.91 | 12.56 | 12.58 | 102800 |
| 1999-01-28 | 12.58 | 12.72 | 12.52 | 12.70 | 120400 |
| 1999-01-29 | 12.75 | 12.94 | 12.70 | 12.89 | 218400 |
| 1999-02-01 | 13.06 | 13.23 | 13.00 | 13.23 | 155600 |
| 1999-02-02 | 13.22 | 13.22 | 12.94 | 13.02 | 70800 |
| 1999-02-03 | 12.95 | 13.16 | 12.83 | 13.16 | 78000 |
| 1999-02-04 | 13.22 | 13.48 | 13.22 | 13.44 | 255600 |
| 1999-02-05 | 13.38 | 13.56 | 13.36 | 13.42 | 100800 |
| 1999-02-08 | 13.45 | 13.45 | 13.19 | 13.33 | 82000 |
| 1999-02-09 | 13.27 | 13.27 | 13.06 | 13.09 | 47200 |
| 1999-02-10 | 13.03 | 13.03 | 12.53 | 12.80 | 124000 |
| 1999-02-11 | 12.86 | 12.86 | 12.75 | 12.75 | 83200 |
| 1999-02-12 | 12.78 | 12.78 | 12.63 | 12.69 | 129200 |
| 1999-02-16 | 12.75 | 12.91 | 12.75 | 12.86 | 92000 |
| 1999-02-17 | 12.88 | 13.05 | 12.75 | 12.75 | 87600 |
| 1999-02-18 | 12.88 | 12.98 | 12.84 | 12.92 | 62800 |
| 1999-02-19 | 13.03 | 13.20 | 13.03 | 13.17 | 138400 |
| 1999-02-22 | 13.17 | 13.30 | 13.16 | 13.16 | 147600 |
| 1999-02-23 | 13.28 | 13.33 | 13.03 | 13.06 | 70000 |
| 1999-02-24 | 13.03 | 13.09 | 12.59 | 12.64 | 230800 |
| 1999-02-25 | 12.39 | 12.39 | 12.00 | 12.22 | 222800 |
| 1999-02-26 | 12.25 | 12.25 | 11.92 | 12.13 | 99200 |
| 1999-03-01 | 12.13 | 12.13 | 11.70 | 11.89 | 76000 |
| 1999-03-02 | 11.94 | 12.08 | 11.94 | 11.98 | 97200 |
| 1999-03-03 | 11.97 | 11.98 | 11.69 | 11.72 | 35200 |
| 1999-03-04 | 11.75 | 11.80 | 11.52 | 11.78 | 59600 |
| 1999-03-05 | 11.88 | 12.14 | 11.88 | 12.09 | 105600 |
| 1999-03-08 | 12.13 | 12.27 | 12.13 | 12.27 | 78000 |
| 1999-03-09 | 12.20 | 12.44 | 12.14 | 12.28 | 100000 |
| 1999-03-10 | 12.31 | 12.44 | 12.27 | 12.41 | 62800 |
| 1999-03-11 | 12.38 | 12.39 | 12.20 | 12.23 | 50800 |
| 1999-03-12 | 12.25 | 12.27 | 11.94 | 12.02 | 53600 |
| 1999-03-15 | 12.06 | 12.20 | 12.05 | 12.08 | 55200 |
| 1999-03-16 | 12.08 | 12.11 | 11.86 | 11.86 | 101200 |
| 1999-03-17 | 11.92 | 11.92 | 11.75 | 11.80 | 85600 |
| 1999-03-18 | 11.77 | 11.94 | 11.59 | 11.86 | 481600 |
| 1999-03-19 | 11.92 | 11.94 | 11.78 | 11.84 | 106400 |
| 1999-03-22 | 11.91 | 11.98 | 11.86 | 11.86 | 57200 |
| 1999-03-23 | 11.84 | 11.84 | 11.58 | 11.58 | 48400 |
| 1999-03-24 | 11.55 | 11.64 | 11.36 | 11.50 | 120400 |
| 1999-03-25 | 11.48 | 11.58 | 11.34 | 11.48 | 91600 |
| 1999-03-26 | 11.42 | 11.44 | 11.31 | 11.44 | 64400 |
| 1999-03-29 | 11.47 | 11.53 | 11.44 | 11.50 | 84400 |
| 1999-03-30 | 11.53 | 11.81 | 11.53 | 11.77 | 186400 |
| 1999-03-31 | 11.84 | 11.92 | 11.80 | 11.80 | 70400 |
| 1999-04-01 | 11.81 | 12.00 | 11.81 | 11.97 | 57600 |
| 1999-04-05 | 12.06 | 12.27 | 12.06 | 12.27 | 168000 |
| 1999-04-06 | 12.25 | 12.33 | 12.14 | 12.17 | 144000 |
| 1999-04-07 | 12.23 | 12.23 | 11.97 | 12.14 | 103600 |
| 1999-04-08 | 12.16 | 12.50 | 12.16 | 12.48 | 106000 |
| 1999-04-09 | 12.52 | 12.52 | 12.41 | 12.44 | 70000 |
| 1999-04-12 | 12.44 | 12.95 | 12.34 | 12.95 | 213200 |
| 1999-04-13 | 13.08 | 13.31 | 12.67 | 12.73 | 165600 |
| 1999-04-14 | 12.73 | 13.08 | 12.58 | 12.63 | 159200 |
| 1999-04-15 | 12.69 | 12.77 | 12.55 | 12.77 | 72000 |
| 1999-04-16 | 12.80 | 13.19 | 12.72 | 12.80 | 140800 |
| 1999-04-19 | 12.75 | 13.19 | 12.75 | 12.84 | 114400 |
| 1999-04-20 | 12.81 | 12.94 | 12.81 | 12.88 | 69200 |
| 1999-04-21 | 12.81 | 12.92 | 12.73 | 12.92 | 54800 |
| 1999-04-22 | 12.98 | 13.02 | 12.84 | 12.88 | 54800 |
| 1999-04-23 | 12.81 | 12.97 | 12.58 | 12.97 | 163600 |
| 1999-04-26 | 12.83 | 12.86 | 12.77 | 12.84 | 84400 |
| 1999-04-27 | 12.78 | 12.84 | 12.69 | 12.81 | 75600 |
| 1999-04-28 | 12.75 | 12.75 | 12.31 | 12.44 | 72000 |
| 1999-04-29 | 12.50 | 12.58 | 12.06 | 12.33 | 117200 |
| 1999-04-30 | 12.27 | 12.33 | 12.14 | 12.28 | 97200 |
| 1999-05-03 | 12.28 | 12.36 | 12.20 | 12.36 | 61600 |
| 1999-05-04 | 12.39 | 12.39 | 12.20 | 12.22 | 46000 |
| 1999-05-05 | 12.22 | 12.22 | 12.06 | 12.14 | 71200 |
| 1999-05-06 | 12.11 | 12.14 | 11.80 | 11.84 | 85200 |
| 1999-05-07 | 11.91 | 11.91 | 11.63 | 11.83 | 94000 |
| 1999-05-10 | 11.80 | 12.03 | 11.64 | 12.03 | 94800 |
| 1999-05-11 | 12.13 | 12.25 | 12.06 | 12.25 | 91200 |
| 1999-05-12 | 12.19 | 12.20 | 12.11 | 12.11 | 37200 |
| 1999-05-13 | 12.13 | 12.23 | 12.06 | 12.16 | 41200 |
| 1999-05-14 | 12.03 | 12.03 | 11.50 | 11.53 | 139600 |
| 1999-05-17 | 11.50 | 11.50 | 11.14 | 11.38 | 179200 |
| 1999-05-18 | 11.50 | 11.89 | 11.50 | 11.75 | 200400 |
| 1999-05-19 | 11.78 | 12.00 | 11.78 | 12.00 | 130800 |
| 1999-05-20 | 12.05 | 12.09 | 11.89 | 11.89 | 83600 |
| 1999-05-21 | 11.91 | 11.92 | 11.78 | 11.89 | 72800 |
| 1999-05-24 | 11.89 | 11.89 | 11.69 | 11.73 | 23600 |
| 1999-05-25 | 11.75 | 11.80 | 11.63 | 11.63 | 51600 |
| 1999-05-26 | 11.66 | 11.66 | 11.47 | 11.59 | 40400 |
| 1999-05-27 | 11.53 | 11.64 | 11.36 | 11.42 | 85600 |
| 1999-05-28 | 11.48 | 11.56 | 11.42 | 11.42 | 92400 |
| 1999-06-01 | 11.56 | 11.59 | 11.42 | 11.55 | 128400 |
| 1999-06-02 | 11.58 | 11.59 | 11.31 | 11.47 | 188000 |
| 1999-06-03 | 11.53 | 11.63 | 11.47 | 11.53 | 24000 |
| 1999-06-04 | 11.53 | 11.56 | 11.48 | 11.56 | 21600 |
| 1999-06-07 | 11.55 | 11.58 | 11.47 | 11.58 | 83200 |
| 1999-06-08 | 11.55 | 11.55 | 11.33 | 11.46 | 126800 |
| 1999-06-09 | 11.45 | 11.70 | 11.42 | 11.69 | 129200 |
| 1999-06-10 | 11.63 | 11.67 | 11.52 | 11.53 | 59200 |
| 1999-06-11 | 11.56 | 11.66 | 11.45 | 11.47 | 69600 |
| 1999-06-14 | 11.47 | 11.47 | 11.22 | 11.34 | 56000 |
| 1999-06-15 | 11.34 | 11.39 | 11.13 | 11.13 | 54400 |
| 1999-06-16 | 11.36 | 11.59 | 11.30 | 11.50 | 157200 |
| 1999-06-17 | 11.47 | 11.56 | 11.39 | 11.39 | 33200 |
| 1999-06-18 | 11.33 | 11.36 | 11.30 | 11.36 | 44800 |
| 1999-06-21 | 11.33 | 11.38 | 11.09 | 11.23 | 244800 |
| 1999-06-22 | 11.22 | 11.28 | 11.16 | 11.28 | 75600 |
| 1999-06-23 | 11.22 | 11.22 | 11.00 | 11.06 | 31600 |
| 1999-06-24 | 11.02 | 11.02 | 10.80 | 10.95 | 72000 |
| 1999-06-25 | 10.95 | 11.05 | 10.88 | 11.00 | 142400 |
| 1999-06-28 | 11.00 | 11.00 | 10.92 | 10.92 | 88400 |
| 1999-06-29 | 10.86 | 10.86 | 10.69 | 10.84 | 90800 |
| 1999-06-30 | 10.83 | 11.09 | 10.64 | 11.09 | 145200 |
| 1999-07-01 | 11.16 | 11.16 | 11.03 | 11.05 | 68000 |
| 1999-07-02 | 11.16 | 11.88 | 11.16 | 11.88 | 212400 |
| 1999-07-06 | 12.13 | 12.25 | 12.00 | 12.08 | 216400 |
| 1999-07-07 | 12.05 | 12.05 | 11.86 | 12.00 | 68800 |
| 1999-07-08 | 11.88 | 11.88 | 11.75 | 11.75 | 80400 |
| 1999-07-09 | 11.78 | 11.92 | 11.78 | 11.84 | 76800 |
| 1999-07-12 | 11.84 | 11.86 | 11.80 | 11.86 | 26000 |
| 1999-07-13 | 11.81 | 11.94 | 11.70 | 11.94 | 48000 |
| 1999-07-14 | 11.94 | 11.97 | 11.73 | 11.89 | 36400 |
| 1999-07-15 | 11.94 | 11.94 | 11.73 | 11.75 | 147200 |
| 1999-07-16 | 11.69 | 11.73 | 11.66 | 11.67 | 43200 |
| 1999-07-19 | 11.63 | 11.63 | 11.45 | 11.56 | 39600 |
| 1999-07-20 | 11.50 | 11.53 | 11.44 | 11.53 | 49200 |
| 1999-07-21 | 11.44 | 11.56 | 11.41 | 11.56 | 150400 |
| 1999-07-22 | 11.45 | 11.50 | 11.39 | 11.39 | 9200 |
| 1999-07-23 | 11.34 | 11.38 | 11.31 | 11.33 | 66400 |
| 1999-07-26 | 11.27 | 11.27 | 10.92 | 10.95 | 56000 |
| 1999-07-27 | 10.94 | 11.16 | 10.94 | 11.16 | 158800 |
| 1999-07-28 | 11.17 | 11.19 | 11.03 | 11.13 | 56400 |
| 1999-07-29 | 11.19 | 11.19 | 10.73 | 10.97 | 72000 |
| 1999-07-30 | 10.91 | 10.95 | 10.78 | 10.88 | 58000 |
| 1999-08-02 | 10.81 | 10.92 | 10.75 | 10.92 | 41600 |
| 1999-08-03 | 10.95 | 11.02 | 10.84 | 10.88 | 52000 |
| 1999-08-04 | 10.88 | 10.91 | 10.84 | 10.91 | 44800 |
| 1999-08-05 | 10.97 | 10.97 | 10.58 | 10.67 | 58400 |
| 1999-08-06 | 10.61 | 10.61 | 10.45 | 10.52 | 28400 |
| 1999-08-09 | 10.56 | 10.56 | 10.16 | 10.19 | 62800 |
| 1999-08-10 | 10.16 | 10.22 | 10.06 | 10.13 | 57600 |
| 1999-08-11 | 10.38 | 10.78 | 10.36 | 10.78 | 85200 |
| 1999-08-12 | 10.81 | 10.92 | 10.73 | 10.78 | 42800 |
| 1999-08-13 | 10.84 | 11.20 | 10.84 | 11.20 | 103600 |
| 1999-08-16 | 11.19 | 11.41 | 11.19 | 11.30 | 26800 |
| 1999-08-17 | 11.36 | 11.50 | 11.20 | 11.27 | 47200 |
| 1999-08-18 | 11.14 | 11.17 | 11.13 | 11.16 | 7200 |
| 1999-08-19 | 11.09 | 11.09 | 10.97 | 11.06 | 133200 |
| 1999-08-20 | 11.06 | 11.06 | 10.91 | 11.00 | 16400 |
| 1999-08-23 | 11.03 | 11.19 | 11.03 | 11.17 | 30000 |
| 1999-08-24 | 11.11 | 11.28 | 11.11 | 11.19 | 64000 |
| 1999-08-25 | 11.25 | 11.28 | 11.16 | 11.25 | 52800 |
| 1999-08-26 | 11.25 | 11.25 | 11.11 | 11.13 | 24000 |
| 1999-08-27 | 11.16 | 11.16 | 10.98 | 10.98 | 47600 |
| 1999-08-30 | 10.92 | 10.92 | 10.81 | 10.89 | 11200 |
| 1999-08-31 | 10.86 | 10.88 | 10.63 | 10.75 | 44400 |
| 1999-09-01 | 10.78 | 10.80 | 10.75 | 10.77 | 44800 |
| 1999-09-02 | 10.70 | 10.73 | 10.67 | 10.73 | 14000 |
| 1999-09-03 | 10.84 | 11.02 | 10.84 | 10.98 | 37200 |
| 1999-09-07 | 10.98 | 11.13 | 10.98 | 11.03 | 19200 |
| 1999-09-08 | 10.97 | 11.06 | 10.91 | 11.06 | 36400 |
| 1999-09-09 | 11.06 | 11.06 | 10.98 | 11.05 | 25200 |
| 1999-09-10 | 11.09 | 11.14 | 10.95 | 11.02 | 14800 |
| 1999-09-13 | 11.05 | 11.05 | 10.98 | 11.00 | 10800 |
| 1999-09-14 | 10.94 | 10.94 | 10.77 | 10.83 | 33600 |
| 1999-09-15 | 10.84 | 10.95 | 10.83 | 10.86 | 18800 |
| 1999-09-16 | 10.83 | 10.83 | 10.61 | 10.64 | 18800 |
| 1999-09-17 | 10.72 | 10.75 | 10.67 | 10.72 | 28400 |
| 1999-09-20 | 10.72 | 10.72 | 10.61 | 10.63 | 16000 |
| 1999-09-21 | 10.63 | 10.63 | 10.48 | 10.53 | 21600 |
| 1999-09-22 | 10.53 | 10.53 | 10.44 | 10.45 | 33200 |
| 1999-09-23 | 10.44 | 10.44 | 10.33 | 10.39 | 22400 |
| 1999-09-24 | 10.25 | 10.27 | 10.09 | 10.22 | 30400 |
| 1999-09-27 | 10.28 | 10.38 | 10.28 | 10.34 | 275200 |
| 1999-09-28 | 10.36 | 10.36 | 10.31 | 10.34 | 168400 |
| 1999-09-29 | 10.34 | 10.44 | 10.34 | 10.41 | 80800 |
| 1999-09-30 | 10.42 | 10.42 | 10.31 | 10.41 | 913200 |
| 1999-10-01 | 10.38 | 10.38 | 10.27 | 10.31 | 46400 |
| 1999-10-04 | 10.34 | 10.39 | 10.34 | 10.39 | 18000 |
| 1999-10-05 | 10.42 | 10.47 | 10.28 | 10.36 | 77200 |
| 1999-10-06 | 10.33 | 10.48 | 10.33 | 10.47 | 39600 |
| 1999-10-07 | 10.48 | 10.50 | 10.44 | 10.50 | 46400 |
| 1999-10-08 | 10.48 | 10.58 | 10.42 | 10.52 | 67600 |
| 1999-10-11 | 10.47 | 10.70 | 10.47 | 10.50 | 10400 |
| 1999-10-12 | 10.47 | 10.47 | 10.38 | 10.39 | 11200 |
| 1999-10-13 | 10.38 | 10.38 | 10.14 | 10.22 | 35600 |
| 1999-10-14 | 10.25 | 10.25 | 10.13 | 10.22 | 112800 |
| 1999-10-15 | 10.06 | 10.19 | 10.00 | 10.14 | 124800 |
| 1999-10-18 | 10.14 | 10.22 | 10.11 | 10.22 | 10400 |
| 1999-10-19 | 10.28 | 10.50 | 10.28 | 10.31 | 91200 |
| 1999-10-20 | 10.38 | 10.52 | 10.38 | 10.52 | 35200 |
| 1999-10-21 | 10.38 | 10.45 | 10.38 | 10.45 | 12000 |
| 1999-10-22 | 10.47 | 10.48 | 10.42 | 10.47 | 22400 |
| 1999-10-25 | 10.41 | 10.41 | 10.28 | 10.34 | 22000 |
| 1999-10-26 | 10.33 | 10.55 | 10.33 | 10.48 | 138000 |
| 1999-10-27 | 10.53 | 10.56 | 10.44 | 10.53 | 134000 |
| 1999-10-28 | 10.56 | 10.69 | 10.56 | 10.69 | 77600 |
| 1999-10-29 | 10.75 | 10.89 | 10.75 | 10.80 | 74000 |
| 1999-11-01 | 10.86 | 10.86 | 10.78 | 10.80 | 32800 |
| 1999-11-02 | 10.75 | 10.78 | 10.66 | 10.75 | 12800 |
| 1999-11-03 | 10.72 | 10.78 | 10.64 | 10.64 | 21200 |
| 1999-11-04 | 10.69 | 10.78 | 10.61 | 10.63 | 52000 |
| 1999-11-05 | 10.69 | 10.77 | 10.50 | 10.55 | 41200 |
| 1999-11-08 | 10.55 | 10.59 | 10.55 | 10.56 | 14800 |
| 1999-11-09 | 10.58 | 10.72 | 10.53 | 10.72 | 12400 |
| 1999-11-10 | 10.75 | 10.78 | 10.66 | 10.78 | 17600 |
| 1999-11-11 | 10.81 | 11.08 | 10.81 | 11.08 | 52000 |
| 1999-11-12 | 11.22 | 11.38 | 11.06 | 11.30 | 140000 |
| 1999-11-15 | 11.44 | 11.73 | 11.41 | 11.73 | 114000 |
| 1999-11-16 | 11.73 | 11.73 | 11.42 | 11.42 | 94000 |
| 1999-11-17 | 11.28 | 11.38 | 11.28 | 11.36 | 33200 |
| 1999-11-18 | 11.31 | 11.34 | 11.13 | 11.16 | 145200 |
| 1999-11-19 | 11.22 | 11.33 | 11.11 | 11.19 | 55600 |
| 1999-11-22 | 11.19 | 11.27 | 10.88 | 10.92 | 54000 |
| 1999-11-23 | 10.89 | 11.14 | 10.84 | 11.14 | 98400 |
| 1999-11-24 | 11.19 | 11.25 | 11.06 | 11.25 | 55600 |
| 1999-11-26 | 11.31 | 11.61 | 11.31 | 11.52 | 52400 |
| 1999-11-29 | 11.45 | 11.45 | 11.20 | 11.28 | 134000 |
| 1999-11-30 | 11.22 | 11.33 | 11.09 | 11.27 | 213600 |
| 1999-12-01 | 11.23 | 11.28 | 11.17 | 11.28 | 44400 |
| 1999-12-02 | 11.30 | 11.42 | 11.25 | 11.28 | 64400 |
| 1999-12-03 | 11.34 | 11.52 | 11.30 | 11.52 | 77200 |
| 1999-12-06 | 11.50 | 11.56 | 11.45 | 11.53 | 566400 |
| 1999-12-07 | 11.50 | 11.59 | 11.50 | 11.59 | 37600 |
| 1999-12-08 | 11.66 | 11.66 | 11.31 | 11.45 | 166400 |
| 1999-12-09 | 11.48 | 11.52 | 11.39 | 11.44 | 21200 |
| 1999-12-10 | 11.39 | 11.39 | 11.27 | 11.36 | 19200 |
| 1999-12-13 | 11.30 | 11.30 | 11.09 | 11.13 | 27600 |
| 1999-12-14 | 11.08 | 11.08 | 10.81 | 10.88 | 33600 |
| 1999-12-15 | 10.86 | 10.86 | 10.66 | 10.81 | 35600 |
| 1999-12-16 | 10.83 | 10.83 | 10.70 | 10.80 | 38000 |
| 1999-12-17 | 10.77 | 10.89 | 10.72 | 10.78 | 76800 |
| 1999-12-20 | 10.91 | 10.91 | 10.72 | 10.77 | 58000 |
| 1999-12-21 | 10.73 | 10.80 | 10.69 | 10.77 | 24000 |
| 1999-12-22 | 10.70 | 10.84 | 10.70 | 10.84 | 48400 |
| 1999-12-23 | 10.91 | 11.17 | 10.91 | 11.02 | 106000 |
| 1999-12-27 | 11.02 | 11.13 | 10.97 | 11.02 | 18400 |
| 1999-12-28 | 10.95 | 11.22 | 10.95 | 11.09 | 40000 |
| 1999-12-29 | 11.16 | 11.19 | 11.06 | 11.11 | 62800 |
| 1999-12-30 | 11.11 | 11.14 | 11.00 | 11.02 | 19200 |
| 1999-12-31 | 11.00 | 11.06 | 11.00 | 11.03 | 23200 |
| 2000-01-03 | 11.09 | 11.09 | 10.69 | 10.69 | 29200 |
| 2000-01-04 | 10.75 | 10.75 | 10.53 | 10.67 | 64800 |
| 2000-01-05 | 10.64 | 10.67 | 10.59 | 10.61 | 21200 |
| 2000-01-06 | 10.55 | 10.75 | 10.47 | 10.70 | 35600 |
| 2000-01-07 | 10.67 | 10.67 | 10.44 | 10.56 | 29600 |
| 2000-01-10 | 10.63 | 10.63 | 10.34 | 10.52 | 32000 |
| 2000-01-11 | 10.45 | 10.45 | 10.13 | 10.28 | 49200 |
| 2000-01-12 | 10.23 | 10.27 | 10.13 | 10.19 | 41200 |
| 2000-01-13 | 10.25 | 10.41 | 10.25 | 10.36 | 20000 |
| 2000-01-14 | 10.41 | 10.58 | 10.38 | 10.38 | 50000 |
| 2000-01-18 | 10.44 | 10.48 | 10.22 | 10.27 | 64000 |
| 2000-01-19 | 10.28 | 10.28 | 10.06 | 10.13 | 75200 |
| 2000-01-20 | 10.14 | 10.16 | 10.03 | 10.13 | 56800 |
| 2000-01-21 | 10.00 | 10.00 | 9.78 | 9.88 | 54400 |
| 2000-01-24 | 9.84 | 9.84 | 9.50 | 9.64 | 50400 |
| 2000-01-25 | 9.66 | 9.88 | 9.64 | 9.88 | 39600 |
| 2000-01-26 | 9.83 | 10.17 | 9.83 | 10.17 | 40000 |
| 2000-01-27 | 10.25 | 11.06 | 10.25 | 10.97 | 270800 |
| 2000-01-28 | 10.89 | 10.89 | 10.52 | 10.55 | 54400 |
| 2000-01-31 | 10.50 | 10.50 | 10.22 | 10.36 | 24000 |
| 2000-02-01 | 10.25 | 10.36 | 10.16 | 10.36 | 14400 |
| 2000-02-02 | 10.31 | 10.31 | 10.06 | 10.13 | 23600 |
| 2000-02-03 | 10.19 | 10.19 | 9.94 | 9.94 | 108000 |
| 2000-02-04 | 9.89 | 10.06 | 9.80 | 9.97 | 38800 |
| 2000-02-07 | 10.02 | 10.16 | 9.97 | 10.13 | 34800 |
| 2000-02-08 | 10.06 | 10.33 | 10.03 | 10.30 | 22400 |
| 2000-02-09 | 10.36 | 10.36 | 10.20 | 10.25 | 25600 |
| 2000-02-10 | 10.19 | 10.23 | 10.03 | 10.14 | 28000 |
| 2000-02-11 | 10.20 | 10.20 | 10.05 | 10.16 | 24800 |
| 2000-02-14 | 10.09 | 10.09 | 9.98 | 9.98 | 17200 |
| 2000-02-15 | 10.06 | 10.16 | 10.03 | 10.14 | 53200 |
| 2000-02-16 | 10.08 | 10.33 | 10.03 | 10.33 | 32800 |
| 2000-02-17 | 10.47 | 10.50 | 10.25 | 10.25 | 53600 |
| 2000-02-18 | 10.27 | 10.48 | 10.16 | 10.23 | 37200 |
| 2000-02-22 | 10.25 | 10.30 | 10.06 | 10.06 | 44000 |
| 2000-02-23 | 10.23 | 10.25 | 10.08 | 10.22 | 24000 |
| 2000-02-24 | 10.48 | 10.48 | 10.23 | 10.25 | 106400 |
| 2000-02-25 | 10.31 | 10.50 | 10.31 | 10.50 | 76000 |
| 2000-02-28 | 10.50 | 10.81 | 10.39 | 10.80 | 56000 |
| 2000-02-29 | 10.80 | 10.94 | 10.63 | 10.66 | 65200 |
| 2000-03-01 | 10.64 | 10.75 | 10.59 | 10.63 | 37200 |
| 2000-03-02 | 10.61 | 10.64 | 10.52 | 10.53 | 32400 |
| 2000-03-03 | 10.59 | 10.72 | 10.56 | 10.56 | 122000 |
| 2000-03-06 | 10.56 | 10.59 | 10.50 | 10.58 | 45600 |
| 2000-03-07 | 10.50 | 10.50 | 10.19 | 10.23 | 52400 |
| 2000-03-08 | 10.23 | 10.23 | 10.00 | 10.05 | 135200 |
| 2000-03-09 | 10.06 | 10.06 | 9.88 | 9.97 | 76800 |
| 2000-03-10 | 10.02 | 10.11 | 10.00 | 10.11 | 23200 |
| 2000-03-13 | 10.05 | 10.41 | 9.75 | 10.30 | 119200 |
| 2000-03-14 | 10.33 | 10.36 | 10.22 | 10.36 | 20800 |
| 2000-03-15 | 10.30 | 10.56 | 10.17 | 10.56 | 58800 |
| 2000-03-16 | 10.59 | 11.16 | 10.59 | 11.09 | 60800 |
| 2000-03-17 | 11.03 | 11.05 | 10.91 | 11.05 | 75600 |
| 2000-03-20 | 11.00 | 11.06 | 10.92 | 10.94 | 17200 |
| 2000-03-21 | 10.88 | 10.95 | 10.86 | 10.94 | 32400 |
| 2000-03-22 | 10.95 | 11.42 | 10.91 | 11.41 | 80400 |
| 2000-03-23 | 11.38 | 11.75 | 11.38 | 11.61 | 61600 |
| 2000-03-24 | 11.56 | 11.88 | 11.56 | 11.81 | 131600 |
| 2000-03-27 | 11.86 | 11.98 | 11.50 | 11.69 | 37600 |
| 2000-03-28 | 11.63 | 11.63 | 11.44 | 11.53 | 20000 |
| 2000-03-29 | 11.58 | 11.66 | 11.50 | 11.63 | 17600 |
| 2000-03-30 | 11.66 | 12.08 | 11.66 | 12.08 | 56400 |
| 2000-03-31 | 12.08 | 12.11 | 11.94 | 12.02 | 36400 |
| 2000-04-03 | 11.97 | 12.14 | 11.94 | 12.13 | 48400 |
| 2000-04-04 | 12.17 | 12.44 | 11.94 | 12.31 | 106000 |
| 2000-04-05 | 12.25 | 12.45 | 12.19 | 12.41 | 88000 |
| 2000-04-06 | 12.38 | 12.48 | 12.31 | 12.39 | 42400 |
| 2000-04-07 | 12.25 | 12.25 | 11.92 | 11.92 | 46400 |
| 2000-04-10 | 11.86 | 12.03 | 11.78 | 11.92 | 19600 |
| 2000-04-11 | 11.98 | 12.38 | 11.98 | 12.31 | 58400 |
| 2000-04-12 | 12.25 | 13.05 | 12.25 | 12.94 | 152800 |
| 2000-04-13 | 12.88 | 13.00 | 12.69 | 12.89 | 73600 |
| 2000-04-14 | 12.83 | 12.83 | 12.03 | 12.06 | 132400 |
| 2000-04-17 | 12.00 | 12.17 | 11.80 | 12.08 | 106800 |
| 2000-04-18 | 12.13 | 12.36 | 12.13 | 12.31 | 31200 |
| 2000-04-19 | 12.28 | 12.47 | 12.16 | 12.16 | 66800 |
| 2000-04-20 | 12.19 | 12.56 | 12.19 | 12.56 | 32400 |
| 2000-04-24 | 12.42 | 12.50 | 12.39 | 12.50 | 10400 |
| 2000-04-25 | 12.44 | 12.63 | 12.33 | 12.53 | 31200 |
| 2000-04-26 | 12.42 | 12.48 | 12.28 | 12.30 | 16400 |
| 2000-04-27 | 12.23 | 12.23 | 12.02 | 12.08 | 56400 |
| 2000-04-28 | 12.13 | 12.13 | 11.75 | 11.75 | 37600 |
| 2000-05-01 | 11.69 | 11.77 | 11.64 | 11.70 | 8000 |
| 2000-05-02 | 11.72 | 11.78 | 11.67 | 11.78 | 8400 |
| 2000-05-03 | 11.75 | 11.81 | 11.69 | 11.81 | 50800 |
| 2000-05-04 | 11.83 | 12.03 | 11.83 | 12.03 | 5600 |
| 2000-05-05 | 11.98 | 12.22 | 11.97 | 12.22 | 23200 |
| 2000-05-08 | 12.16 | 12.44 | 12.16 | 12.34 | 32400 |
| 2000-05-09 | 12.36 | 12.58 | 12.36 | 12.55 | 43600 |
| 2000-05-10 | 12.56 | 12.56 | 12.22 | 12.22 | 23600 |
| 2000-05-11 | 12.52 | 12.52 | 12.19 | 12.39 | 14800 |
| 2000-05-12 | 12.44 | 12.47 | 12.34 | 12.34 | 4400 |
| 2000-05-15 | 12.31 | 12.66 | 12.31 | 12.66 | 11600 |
| 2000-05-16 | 12.75 | 12.81 | 12.59 | 12.70 | 48800 |
| 2000-05-17 | 12.56 | 12.63 | 12.48 | 12.63 | 26400 |
| 2000-05-18 | 12.56 | 12.83 | 12.56 | 12.83 | 70800 |
| 2000-05-19 | 12.83 | 12.94 | 12.70 | 12.91 | 21600 |
| 2000-05-22 | 12.84 | 12.84 | 12.66 | 12.75 | 16000 |
| 2000-05-23 | 12.75 | 12.97 | 12.75 | 12.97 | 24400 |
| 2000-05-24 | 12.97 | 13.20 | 12.91 | 12.97 | 28800 |
| 2000-05-25 | 12.98 | 13.03 | 12.72 | 12.95 | 23200 |
| 2000-05-26 | 12.89 | 13.06 | 12.88 | 13.00 | 24000 |
| 2000-05-30 | 13.02 | 13.02 | 12.92 | 12.92 | 14000 |
| 2000-05-31 | 12.86 | 13.13 | 12.86 | 13.11 | 14400 |
| 2000-06-01 | 13.11 | 13.44 | 13.11 | 13.36 | 31200 |
| 2000-06-02 | 13.50 | 13.84 | 13.50 | 13.83 | 221200 |
| 2000-06-05 | 13.75 | 13.75 | 13.50 | 13.52 | 60400 |
| 2000-06-06 | 13.45 | 13.48 | 13.30 | 13.30 | 47600 |
| 2000-06-07 | 13.36 | 13.36 | 13.19 | 13.25 | 42000 |
| 2000-06-08 | 13.28 | 13.42 | 13.23 | 13.39 | 32000 |
| 2000-06-09 | 13.45 | 13.69 | 13.45 | 13.69 | 26800 |
| 2000-06-12 | 13.63 | 13.66 | 13.53 | 13.59 | 9600 |
| 2000-06-13 | 13.64 | 13.64 | 13.44 | 13.44 | 20000 |
| 2000-06-14 | 13.38 | 13.42 | 13.27 | 13.36 | 19600 |
| 2000-06-15 | 13.27 | 13.27 | 12.98 | 12.98 | 23600 |
| 2000-06-16 | 12.98 | 12.98 | 12.64 | 12.64 | 21600 |
| 2000-06-19 | 12.75 | 12.84 | 12.73 | 12.84 | 45200 |
| 2000-06-20 | 12.91 | 12.92 | 12.75 | 12.92 | 14800 |
| 2000-06-21 | 12.86 | 12.91 | 12.78 | 12.84 | 14000 |
| 2000-06-22 | 12.75 | 12.89 | 12.75 | 12.80 | 24800 |
| 2000-06-23 | 12.75 | 12.86 | 12.52 | 12.73 | 64400 |
| 2000-06-26 | 12.72 | 12.77 | 12.72 | 12.73 | 2000 |
| 2000-06-27 | 12.77 | 12.92 | 12.77 | 12.88 | 44400 |
| 2000-06-28 | 12.81 | 13.03 | 12.81 | 13.03 | 2800 |
| 2000-06-29 | 12.97 | 13.03 | 12.92 | 13.00 | 134800 |
| 2000-06-30 | 12.94 | 12.95 | 12.81 | 12.92 | 18000 |
| 2000-07-03 | 12.98 | 12.98 | 12.84 | 12.91 | 17600 |
| 2000-07-05 | 12.86 | 13.02 | 12.83 | 13.02 | 11600 |
| 2000-07-06 | 12.97 | 13.03 | 12.75 | 12.94 | 140000 |
| 2000-07-07 | 12.98 | 13.16 | 12.94 | 13.16 | 40800 |
| 2000-07-10 | 13.23 | 13.39 | 13.22 | 13.22 | 12000 |
| 2000-07-11 | 13.16 | 13.39 | 13.16 | 13.36 | 44400 |
| 2000-07-12 | 13.31 | 13.53 | 13.31 | 13.45 | 29200 |
| 2000-07-13 | 13.42 | 13.48 | 13.42 | 13.47 | 8800 |
| 2000-07-14 | 13.42 | 13.45 | 13.41 | 13.42 | 8000 |
| 2000-07-17 | 13.38 | 13.45 | 13.38 | 13.41 | 3600 |
| 2000-07-18 | 13.44 | 13.44 | 13.33 | 13.38 | 22400 |
| 2000-07-19 | 13.36 | 13.45 | 13.36 | 13.42 | 1600 |
| 2000-07-20 | 13.38 | 13.38 | 13.19 | 13.19 | 140400 |
| 2000-07-21 | 13.11 | 13.19 | 13.08 | 13.19 | 3200 |
| 2000-07-24 | 13.19 | 13.53 | 13.19 | 13.42 | 18400 |
| 2000-07-25 | 13.42 | 13.61 | 13.42 | 13.61 | 26400 |
| 2000-07-26 | 13.61 | 13.67 | 13.61 | 13.64 | 31200 |
| 2000-07-27 | 13.61 | 13.67 | 13.61 | 13.63 | 8800 |
| 2000-07-28 | 13.59 | 13.66 | 13.47 | 13.50 | 49200 |
| 2000-07-31 | 13.44 | 13.47 | 13.39 | 13.41 | 10000 |
| 2000-08-01 | 13.38 | 13.38 | 13.17 | 13.28 | 27600 |
| 2000-08-02 | 13.31 | 13.50 | 13.28 | 13.44 | 13600 |
| 2000-08-03 | 13.47 | 13.56 | 13.38 | 13.44 | 27200 |
| 2000-08-04 | 13.42 | 13.42 | 13.36 | 13.41 | 5600 |
| 2000-08-07 | 13.36 | 13.50 | 13.36 | 13.44 | 8000 |
| 2000-08-08 | 13.34 | 13.70 | 13.28 | 13.70 | 20800 |
| 2000-08-09 | 13.72 | 13.95 | 13.72 | 13.91 | 43600 |
| 2000-08-10 | 13.91 | 13.91 | 13.78 | 13.83 | 10800 |
| 2000-08-11 | 13.77 | 14.11 | 13.77 | 14.05 | 28800 |
| 2000-08-14 | 14.02 | 14.42 | 14.02 | 14.42 | 57600 |
| 2000-08-15 | 14.42 | 14.69 | 14.42 | 14.55 | 168000 |
| 2000-08-16 | 14.58 | 14.72 | 14.58 | 14.70 | 17600 |
| 2000-08-17 | 14.73 | 14.88 | 14.73 | 14.88 | 18000 |
| 2000-08-18 | 14.83 | 14.97 | 14.83 | 14.97 | 10400 |
| 2000-08-21 | 14.98 | 14.98 | 14.72 | 14.75 | 34000 |
| 2000-08-22 | 14.66 | 15.06 | 14.58 | 14.59 | 394000 |
| 2000-08-23 | 14.47 | 14.63 | 14.45 | 14.56 | 23600 |
| 2000-08-24 | 14.61 | 14.61 | 14.42 | 14.47 | 34800 |
| 2000-08-25 | 14.41 | 14.41 | 14.27 | 14.30 | 16400 |
| 2000-08-28 | 14.31 | 14.38 | 14.28 | 14.38 | 32000 |
| 2000-08-29 | 14.36 | 14.44 | 14.31 | 14.36 | 15600 |
| 2000-08-30 | 14.39 | 14.48 | 14.39 | 14.48 | 6000 |
| 2000-08-31 | 14.55 | 14.64 | 14.52 | 14.63 | 102000 |
| 2000-09-01 | 14.66 | 14.89 | 14.66 | 14.83 | 13600 |
| 2000-09-05 | 14.89 | 14.97 | 14.84 | 14.97 | 54000 |
| 2000-09-06 | 14.91 | 14.92 | 14.83 | 14.88 | 64000 |
| 2000-09-07 | 14.91 | 14.91 | 14.75 | 14.75 | 19600 |
| 2000-09-08 | 14.81 | 14.86 | 14.67 | 14.69 | 29200 |
| 2000-09-11 | 14.63 | 14.95 | 14.63 | 14.91 | 34800 |
| 2000-09-12 | 14.94 | 15.22 | 14.94 | 15.14 | 76400 |
| 2000-09-13 | 15.17 | 15.58 | 15.17 | 15.58 | 58800 |
| 2000-09-14 | 15.58 | 15.78 | 15.58 | 15.78 | 110000 |
| 2000-09-15 | 15.86 | 15.95 | 15.70 | 15.77 | 88000 |
| 2000-09-18 | 15.64 | 15.64 | 15.53 | 15.56 | 27600 |
| 2000-09-19 | 15.56 | 16.33 | 15.56 | 16.06 | 147200 |
| 2000-09-20 | 16.13 | 16.22 | 15.72 | 15.75 | 108400 |
| 2000-09-21 | 15.81 | 15.81 | 15.48 | 15.63 | 50000 |
| 2000-09-22 | 15.56 | 15.59 | 15.39 | 15.59 | 20400 |
| 2000-09-25 | 15.63 | 16.16 | 15.63 | 15.81 | 103600 |
| 2000-09-26 | 15.88 | 15.88 | 15.33 | 15.52 | 54000 |
| 2000-09-27 | 15.53 | 15.53 | 15.27 | 15.31 | 39600 |
| 2000-09-28 | 15.27 | 15.39 | 15.03 | 15.03 | 37200 |
| 2000-09-29 | 15.08 | 15.09 | 14.56 | 14.88 | 91200 |
| 2000-10-02 | 14.94 | 15.09 | 14.86 | 14.91 | 28400 |
| 2000-10-03 | 14.95 | 14.95 | 14.63 | 14.63 | 69600 |
| 2000-10-04 | 14.69 | 15.27 | 14.69 | 15.17 | 68000 |
| 2000-10-05 | 15.41 | 15.58 | 15.27 | 15.58 | 96400 |
| 2000-10-06 | 15.44 | 15.53 | 15.03 | 15.19 | 40000 |
| 2000-10-09 | 15.25 | 15.31 | 15.06 | 15.31 | 9800 |
| 2000-10-10 | 15.41 | 15.41 | 14.69 | 14.69 | 37000 |
| 2000-10-11 | 14.72 | 14.81 | 14.31 | 14.59 | 47400 |
| 2000-10-12 | 14.66 | 14.66 | 14.03 | 14.03 | 17000 |
| 2000-10-13 | 13.88 | 14.38 | 13.88 | 14.31 | 19200 |
| 2000-10-16 | 14.38 | 14.38 | 13.97 | 14.16 | 31600 |
| 2000-10-17 | 14.22 | 14.22 | 13.94 | 13.97 | 36600 |
| 2000-10-18 | 13.66 | 13.97 | 13.41 | 13.81 | 75400 |
| 2000-10-19 | 13.91 | 14.03 | 13.69 | 13.69 | 28200 |
| 2000-10-20 | 13.81 | 13.91 | 13.69 | 13.69 | 57400 |
| 2000-10-23 | 13.72 | 13.88 | 13.56 | 13.59 | 11600 |
| 2000-10-24 | 13.72 | 14.38 | 13.69 | 14.22 | 55600 |
| 2000-10-25 | 14.19 | 14.81 | 14.19 | 14.81 | 98600 |
| 2000-10-26 | 14.94 | 14.97 | 14.63 | 14.75 | 54200 |
| 2000-10-27 | 14.78 | 15.09 | 14.53 | 15.09 | 25400 |
| 2000-10-30 | 15.09 | 15.50 | 15.06 | 15.50 | 40800 |
| 2000-10-31 | 15.56 | 15.84 | 15.50 | 15.81 | 14200 |
| 2000-11-01 | 15.78 | 15.78 | 15.59 | 15.63 | 27400 |
| 2000-11-02 | 15.47 | 16.13 | 15.47 | 16.13 | 38400 |
| 2000-11-03 | 15.97 | 16.25 | 15.97 | 16.19 | 39600 |
| 2000-11-06 | 16.34 | 16.44 | 16.28 | 16.31 | 21600 |
| 2000-11-07 | 16.25 | 16.41 | 16.25 | 16.34 | 28800 |
| 2000-11-08 | 16.28 | 16.31 | 16.25 | 16.28 | 12200 |
| 2000-11-09 | 16.19 | 16.22 | 15.63 | 15.63 | 15000 |
| 2000-11-10 | 15.56 | 15.63 | 15.38 | 15.50 | 22400 |
| 2000-11-13 | 15.16 | 15.31 | 15.06 | 15.25 | 5200 |
| 2000-11-14 | 15.28 | 15.47 | 15.28 | 15.41 | 9400 |
| 2000-11-15 | 15.31 | 15.63 | 15.13 | 15.28 | 62200 |
| 2000-11-16 | 15.19 | 15.41 | 15.06 | 15.16 | 49400 |
| 2000-11-17 | 15.22 | 15.81 | 15.19 | 15.63 | 25000 |
| 2000-11-20 | 15.53 | 15.53 | 15.25 | 15.34 | 12200 |
| 2000-11-21 | 15.53 | 15.63 | 15.25 | 15.41 | 162600 |
| 2000-11-22 | 15.28 | 15.34 | 15.06 | 15.09 | 40000 |
| 2000-11-24 | 15.22 | 15.31 | 15.22 | 15.28 | 24600 |
| 2000-11-27 | 15.66 | 15.88 | 15.66 | 15.84 | 27600 |
| 2000-11-28 | 15.88 | 16.31 | 15.78 | 15.78 | 44000 |
| 2000-11-29 | 15.69 | 15.69 | 15.13 | 15.22 | 28600 |
| 2000-11-30 | 15.16 | 15.47 | 14.91 | 14.94 | 102800 |
| 2000-12-01 | 15.16 | 15.16 | 14.63 | 14.72 | 49000 |
| 2000-12-04 | 14.78 | 15.47 | 14.78 | 15.41 | 41800 |
| 2000-12-05 | 15.50 | 15.63 | 15.28 | 15.53 | 61400 |
| 2000-12-06 | 15.53 | 15.63 | 15.25 | 15.50 | 50800 |
| 2000-12-07 | 15.44 | 15.66 | 15.25 | 15.53 | 60600 |
| 2000-12-08 | 15.78 | 16.09 | 15.78 | 16.06 | 63400 |
| 2000-12-11 | 16.00 | 16.03 | 15.69 | 15.94 | 75800 |
| 2000-12-12 | 15.81 | 15.81 | 15.31 | 15.34 | 110400 |
| 2000-12-13 | 15.38 | 15.69 | 15.31 | 15.66 | 1079400 |
| 2000-12-14 | 15.66 | 15.72 | 15.41 | 15.56 | 207400 |
| 2000-12-15 | 15.47 | 15.47 | 15.22 | 15.41 | 86400 |
| 2000-12-18 | 15.41 | 15.47 | 15.28 | 15.47 | 70600 |
| 2000-12-19 | 15.53 | 15.97 | 15.50 | 15.88 | 131000 |
| 2000-12-20 | 15.88 | 15.88 | 15.59 | 15.72 | 42200 |
| 2000-12-21 | 15.72 | 16.00 | 15.66 | 15.97 | 62600 |
| 2000-12-22 | 16.09 | 16.38 | 16.03 | 16.28 | 66800 |
| 2000-12-26 | 16.41 | 16.41 | 16.13 | 16.13 | 16200 |
| 2000-12-27 | 16.19 | 16.41 | 16.09 | 16.34 | 93400 |
| 2000-12-28 | 16.34 | 16.81 | 16.25 | 16.66 | 100200 |
| 2000-12-29 | 16.69 | 16.97 | 16.56 | 16.94 | 48600 |
| 2001-01-02 | 16.81 | 16.81 | 16.19 | 16.19 | 53800 |
| 2001-01-03 | 16.13 | 16.84 | 16.00 | 16.78 | 89600 |
| 2001-01-04 | 16.75 | 17.25 | 16.41 | 17.09 | 96200 |
| 2001-01-05 | 17.00 | 17.09 | 16.75 | 17.00 | 53400 |
| 2001-01-08 | 16.97 | 17.25 | 16.78 | 17.22 | 33800 |
| 2001-01-09 | 17.19 | 17.19 | 16.81 | 17.06 | 92800 |
| 2001-01-10 | 16.75 | 16.94 | 16.63 | 16.91 | 70400 |
| 2001-01-11 | 16.84 | 17.38 | 16.84 | 17.38 | 82400 |
| 2001-01-12 | 17.38 | 17.38 | 17.00 | 17.06 | 46600 |
| 2001-01-16 | 17.06 | 17.22 | 16.84 | 17.22 | 55200 |
| 2001-01-17 | 17.22 | 17.34 | 16.97 | 17.03 | 79000 |
| 2001-01-18 | 17.00 | 17.00 | 16.56 | 16.59 | 53200 |
| 2001-01-19 | 16.50 | 16.59 | 16.19 | 16.53 | 142200 |
| 2001-01-22 | 16.34 | 17.06 | 16.34 | 17.06 | 51600 |
| 2001-01-23 | 17.09 | 17.34 | 17.03 | 17.16 | 62000 |
| 2001-01-24 | 17.22 | 17.31 | 16.97 | 17.25 | 50400 |
| 2001-01-25 | 17.31 | 17.56 | 17.22 | 17.25 | 52600 |
| 2001-01-26 | 16.53 | 16.53 | 16.16 | 16.38 | 1365200 |
| 2001-01-29 | 16.38 | 16.50 | 16.33 | 16.35 | 668400 |
| 2001-01-30 | 16.35 | 16.43 | 16.23 | 16.27 | 715600 |
| 2001-01-31 | 16.34 | 16.36 | 16.00 | 16.06 | 364600 |
| 2001-02-01 | 16.10 | 16.17 | 16.05 | 16.14 | 1107600 |
| 2001-02-02 | 16.18 | 16.85 | 16.18 | 16.56 | 705800 |
| 2001-02-05 | 16.63 | 16.91 | 16.63 | 16.90 | 213200 |
| 2001-02-06 | 16.88 | 16.98 | 16.70 | 16.83 | 609800 |
| 2001-02-07 | 16.66 | 16.85 | 16.52 | 16.84 | 430600 |
| 2001-02-08 | 16.78 | 16.79 | 16.62 | 16.64 | 135800 |
| 2001-02-09 | 16.66 | 16.75 | 16.60 | 16.72 | 131600 |
| 2001-02-12 | 16.60 | 16.71 | 16.58 | 16.69 | 165200 |
| 2001-02-13 | 16.67 | 16.69 | 16.47 | 16.48 | 1188200 |
| 2001-02-14 | 16.38 | 16.38 | 16.25 | 16.31 | 299800 |
| 2001-02-15 | 16.38 | 16.38 | 15.91 | 16.11 | 193600 |
| 2001-02-16 | 15.98 | 16.07 | 15.62 | 15.89 | 288400 |
| 2001-02-20 | 15.81 | 15.94 | 15.50 | 15.62 | 240800 |
| 2001-02-21 | 15.39 | 15.55 | 14.94 | 15.04 | 515800 |
| 2001-02-22 | 15.04 | 15.20 | 14.51 | 15.10 | 384200 |
| 2001-02-23 | 15.09 | 15.25 | 14.72 | 14.86 | 478800 |
| 2001-02-26 | 15.00 | 15.42 | 14.87 | 15.41 | 502600 |
| 2001-02-27 | 15.33 | 15.68 | 15.13 | 15.33 | 319800 |
| 2001-02-28 | 15.31 | 15.35 | 14.90 | 15.27 | 349000 |
| 2001-03-01 | 15.28 | 15.82 | 15.25 | 15.60 | 472000 |
| 2001-03-02 | 15.48 | 16.02 | 15.48 | 15.55 | 368200 |
| 2001-03-05 | 15.65 | 15.94 | 15.65 | 15.86 | 327800 |
| 2001-03-06 | 16.13 | 16.13 | 15.66 | 15.75 | 188800 |
| 2001-03-07 | 15.70 | 15.95 | 15.59 | 15.83 | 427000 |
| 2001-03-08 | 15.75 | 15.87 | 15.69 | 15.69 | 219800 |
| 2001-03-09 | 15.57 | 15.59 | 15.37 | 15.43 | 209000 |
| 2001-03-12 | 15.15 | 15.33 | 14.94 | 14.94 | 161600 |
| 2001-03-13 | 15.00 | 15.47 | 14.99 | 15.47 | 306800 |
| 2001-03-14 | 15.32 | 15.49 | 15.16 | 15.19 | 358200 |
| 2001-03-15 | 15.22 | 15.46 | 15.22 | 15.46 | 212400 |
| 2001-03-16 | 15.27 | 15.33 | 15.09 | 15.16 | 157800 |
| 2001-03-19 | 15.17 | 15.40 | 15.06 | 15.40 | 386200 |
| 2001-03-20 | 15.44 | 15.46 | 14.95 | 15.07 | 178600 |
| 2001-03-21 | 14.96 | 15.05 | 14.68 | 14.72 | 154200 |
| 2001-03-22 | 14.70 | 14.70 | 14.28 | 14.64 | 401200 |
| 2001-03-23 | 14.92 | 14.93 | 14.60 | 14.90 | 241400 |
| 2001-03-26 | 15.12 | 15.33 | 15.04 | 15.24 | 190400 |
| 2001-03-27 | 15.21 | 15.48 | 15.13 | 15.26 | 266800 |
| 2001-03-28 | 15.11 | 15.14 | 14.91 | 15.08 | 156200 |
| 2001-03-29 | 14.89 | 15.03 | 14.63 | 14.65 | 205400 |
| 2001-03-30 | 14.77 | 15.06 | 14.71 | 15.02 | 252400 |
| 2001-04-02 | 15.01 | 15.21 | 14.95 | 15.06 | 256600 |
| 2001-04-03 | 15.05 | 15.05 | 14.74 | 14.82 | 442000 |
| 2001-04-04 | 14.84 | 14.96 | 14.53 | 14.60 | 189000 |
| 2001-04-05 | 14.69 | 14.70 | 14.58 | 14.69 | 190600 |
| 2001-04-06 | 14.67 | 14.93 | 14.63 | 14.77 | 301800 |
| 2001-04-09 | 14.80 | 14.93 | 14.80 | 14.91 | 118400 |
| 2001-04-10 | 15.01 | 15.30 | 14.90 | 15.15 | 202800 |
| 2001-04-11 | 15.13 | 15.18 | 14.91 | 14.93 | 240200 |
| 2001-04-12 | 14.62 | 14.70 | 14.39 | 14.53 | 194400 |
| 2001-04-16 | 14.41 | 14.54 | 14.41 | 14.52 | 121800 |
| 2001-04-17 | 14.56 | 14.70 | 14.45 | 14.50 | 87600 |
| 2001-04-18 | 14.48 | 14.67 | 14.33 | 14.51 | 208600 |
| 2001-04-19 | 14.61 | 14.63 | 14.26 | 14.41 | 308000 |
| 2001-04-20 | 14.37 | 14.44 | 14.32 | 14.35 | 128400 |
| 2001-04-23 | 14.33 | 14.33 | 13.97 | 14.00 | 83000 |
| 2001-04-24 | 14.12 | 14.18 | 13.79 | 13.92 | 239200 |
| 2001-04-25 | 13.94 | 14.10 | 13.85 | 14.04 | 208600 |
| 2001-04-26 | 14.22 | 14.44 | 14.18 | 14.32 | 197400 |
| 2001-04-27 | 14.39 | 14.47 | 14.38 | 14.42 | 93200 |
| 2001-04-30 | 14.52 | 14.67 | 14.09 | 14.25 | 207000 |
| 2001-05-01 | 14.20 | 14.25 | 14.01 | 14.14 | 123400 |
| 2001-05-02 | 14.10 | 14.25 | 13.96 | 14.20 | 210600 |
| 2001-05-03 | 14.23 | 14.60 | 14.21 | 14.36 | 240800 |
| 2001-05-04 | 14.32 | 14.73 | 14.32 | 14.54 | 139800 |
| 2001-05-07 | 14.63 | 14.67 | 14.40 | 14.41 | 119800 |
| 2001-05-08 | 14.54 | 14.67 | 14.51 | 14.63 | 224600 |
| 2001-05-09 | 14.57 | 14.83 | 14.56 | 14.81 | 276000 |
| 2001-05-10 | 14.88 | 15.07 | 14.88 | 14.98 | 157400 |
| 2001-05-11 | 14.95 | 14.95 | 14.70 | 14.78 | 202800 |
| 2001-05-14 | 14.75 | 15.03 | 14.73 | 15.02 | 354000 |
| 2001-05-15 | 14.95 | 15.25 | 14.95 | 15.23 | 341600 |
| 2001-05-16 | 15.23 | 15.45 | 15.14 | 15.45 | 262200 |
| 2001-05-17 | 15.45 | 15.71 | 15.44 | 15.65 | 639200 |
| 2001-05-18 | 15.56 | 15.75 | 15.54 | 15.71 | 196600 |
| 2001-05-21 | 15.63 | 15.63 | 15.43 | 15.43 | 60800 |
| 2001-05-22 | 15.61 | 15.70 | 15.60 | 15.66 | 162200 |
| 2001-05-23 | 15.65 | 15.79 | 15.56 | 15.70 | 324800 |
| 2001-05-24 | 15.72 | 16.11 | 15.70 | 16.08 | 358400 |
| 2001-05-25 | 16.14 | 16.16 | 15.93 | 16.00 | 367600 |
| 2001-05-29 | 16.01 | 16.05 | 15.90 | 15.93 | 213200 |
| 2001-05-30 | 15.70 | 15.79 | 15.66 | 15.73 | 428200 |
| 2001-05-31 | 15.66 | 16.05 | 15.51 | 15.88 | 480800 |
| 2001-06-01 | 16.04 | 16.10 | 15.83 | 15.85 | 630000 |
| 2001-06-04 | 16.00 | 16.10 | 15.75 | 15.87 | 1105600 |
| 2001-06-05 | 15.99 | 16.16 | 15.58 | 15.58 | 5503600 |
| 2001-06-06 | 15.97 | 16.12 | 15.92 | 15.94 | 1092400 |
| 2001-06-07 | 16.07 | 16.32 | 15.96 | 16.08 | 988600 |
| 2001-06-08 | 16.16 | 16.21 | 15.89 | 16.02 | 1426600 |
| 2001-06-11 | 16.14 | 16.24 | 16.01 | 16.07 | 257600 |
| 2001-06-12 | 15.99 | 16.09 | 15.92 | 16.03 | 320800 |
| 2001-06-13 | 16.12 | 16.32 | 16.09 | 16.25 | 234800 |
| 2001-06-14 | 16.17 | 16.17 | 16.05 | 16.12 | 436200 |
| 2001-06-15 | 16.00 | 16.05 | 15.85 | 15.95 | 330000 |
| 2001-06-18 | 15.95 | 15.98 | 15.78 | 15.82 | 315200 |
| 2001-06-19 | 15.84 | 16.07 | 15.71 | 15.74 | 313800 |
| 2001-06-20 | 15.77 | 15.98 | 15.75 | 15.90 | 326800 |
| 2001-06-21 | 15.99 | 16.29 | 15.99 | 16.14 | 448600 |
| 2001-06-22 | 16.02 | 16.21 | 15.99 | 16.15 | 400200 |
| 2001-06-25 | 16.18 | 16.33 | 16.11 | 16.32 | 402400 |
| 2001-06-26 | 16.22 | 16.25 | 15.94 | 15.95 | 152200 |
| 2001-06-27 | 15.90 | 15.90 | 15.26 | 15.31 | 231600 |
| 2001-06-28 | 15.41 | 15.77 | 15.36 | 15.71 | 191000 |
| 2001-06-29 | 15.81 | 16.04 | 15.78 | 15.93 | 541600 |
| 2001-07-02 | 15.83 | 15.90 | 15.63 | 15.69 | 127600 |
| 2001-07-03 | 15.98 | 16.43 | 15.98 | 16.32 | 169000 |
| 2001-07-05 | 16.23 | 16.36 | 16.23 | 16.24 | 180400 |
| 2001-07-06 | 16.22 | 16.26 | 15.88 | 15.97 | 77400 |
| 2001-07-09 | 15.88 | 16.46 | 15.88 | 16.41 | 206800 |
| 2001-07-10 | 16.50 | 16.52 | 16.23 | 16.29 | 253800 |
| 2001-07-11 | 16.33 | 16.33 | 16.09 | 16.13 | 163400 |
| 2001-07-12 | 16.30 | 16.40 | 16.15 | 16.27 | 129200 |
| 2001-07-13 | 16.21 | 16.29 | 16.15 | 16.27 | 146000 |
| 2001-07-16 | 16.21 | 16.46 | 16.21 | 16.36 | 135600 |
| 2001-07-17 | 16.30 | 16.56 | 16.25 | 16.49 | 116600 |
| 2001-07-18 | 16.40 | 16.66 | 16.39 | 16.58 | 178200 |
| 2001-07-19 | 16.54 | 16.54 | 16.37 | 16.42 | 104200 |
| 2001-07-20 | 16.40 | 16.61 | 16.31 | 16.58 | 126600 |
| 2001-07-23 | 16.50 | 16.58 | 16.25 | 16.43 | 134600 |
| 2001-07-24 | 16.33 | 16.62 | 16.33 | 16.55 | 96000 |
| 2001-07-25 | 16.62 | 16.71 | 16.52 | 16.63 | 382400 |
| 2001-07-26 | 16.59 | 16.64 | 16.43 | 16.49 | 373200 |
| 2001-07-27 | 16.47 | 16.65 | 16.46 | 16.63 | 227200 |
| 2001-07-30 | 16.64 | 16.78 | 16.61 | 16.62 | 316600 |
| 2001-07-31 | 16.71 | 16.71 | 16.54 | 16.61 | 214000 |
| 2001-08-01 | 16.35 | 16.91 | 16.15 | 16.81 | 234200 |
| 2001-08-02 | 16.88 | 16.92 | 16.51 | 16.84 | 224000 |
| 2001-08-03 | 16.68 | 17.00 | 16.68 | 17.00 | 121600 |
| 2001-08-06 | 16.96 | 16.99 | 16.85 | 16.94 | 118600 |
| 2001-08-07 | 16.94 | 17.19 | 16.90 | 17.19 | 233200 |
| 2001-08-08 | 17.09 | 17.13 | 17.00 | 17.06 | 84400 |
| 2001-08-09 | 17.00 | 17.20 | 17.00 | 17.20 | 109200 |
| 2001-08-10 | 17.22 | 17.23 | 17.06 | 17.06 | 78800 |
| 2001-08-13 | 17.01 | 17.23 | 17.01 | 17.06 | 82600 |
| 2001-08-14 | 17.11 | 17.29 | 17.02 | 17.13 | 121200 |
| 2001-08-15 | 17.10 | 17.17 | 17.01 | 17.10 | 79200 |
| 2001-08-16 | 16.98 | 17.08 | 16.81 | 17.08 | 106800 |
| 2001-08-17 | 16.96 | 17.03 | 16.81 | 16.86 | 160200 |
| 2001-08-20 | 16.62 | 17.13 | 16.58 | 17.11 | 162400 |
| 2001-08-21 | 17.00 | 17.16 | 16.56 | 16.59 | 109800 |
| 2001-08-22 | 16.65 | 16.65 | 16.41 | 16.57 | 81800 |
| 2001-08-23 | 16.54 | 16.63 | 16.13 | 16.16 | 149200 |
| 2001-08-24 | 16.14 | 16.61 | 16.14 | 16.52 | 227800 |
| 2001-08-27 | 16.49 | 17.06 | 16.47 | 16.87 | 284000 |
| 2001-08-28 | 16.86 | 17.13 | 16.45 | 16.69 | 204600 |
| 2001-08-29 | 16.63 | 16.65 | 16.02 | 16.16 | 173800 |
| 2001-08-30 | 16.10 | 16.30 | 16.01 | 16.20 | 202800 |
| 2001-08-31 | 16.07 | 16.21 | 16.03 | 16.04 | 62400 |
| 2001-09-04 | 16.17 | 16.28 | 15.96 | 16.05 | 151600 |
| 2001-09-05 | 16.05 | 16.09 | 15.89 | 16.04 | 273600 |
| 2001-09-06 | 15.96 | 16.22 | 15.81 | 15.98 | 148400 |
| 2001-09-07 | 15.86 | 15.92 | 15.25 | 15.53 | 111400 |
| 2001-09-10 | 15.48 | 15.73 | 15.27 | 15.73 | 121000 |
| 2001-09-17 | 14.87 | 15.44 | 14.87 | 15.25 | 256000 |
| 2001-09-18 | 15.08 | 15.43 | 14.93 | 15.15 | 146200 |
| 2001-09-19 | 15.15 | 15.15 | 14.50 | 14.88 | 109400 |
| 2001-09-20 | 14.52 | 14.68 | 13.97 | 14.00 | 200400 |
| 2001-09-21 | 13.67 | 14.17 | 13.45 | 13.99 | 243000 |
| 2001-09-24 | 14.38 | 14.80 | 14.30 | 14.80 | 158600 |
| 2001-09-25 | 14.83 | 15.13 | 14.76 | 15.09 | 105600 |
| 2001-09-26 | 15.12 | 15.12 | 14.78 | 14.88 | 85400 |
| 2001-09-27 | 14.90 | 14.90 | 14.63 | 14.89 | 111000 |
| 2001-09-28 | 14.94 | 15.26 | 14.90 | 15.25 | 62200 |
| 2001-10-01 | 15.13 | 15.71 | 15.04 | 15.54 | 147400 |
| 2001-10-02 | 15.54 | 15.64 | 15.31 | 15.54 | 115000 |
| 2001-10-03 | 15.48 | 15.70 | 15.31 | 15.55 | 118200 |
| 2001-10-04 | 15.63 | 15.64 | 15.12 | 15.18 | 101800 |
| 2001-10-05 | 15.18 | 15.18 | 14.94 | 15.10 | 154200 |
| 2001-10-08 | 14.97 | 14.97 | 14.70 | 14.78 | 60600 |
| 2001-10-09 | 14.90 | 15.00 | 14.80 | 15.00 | 92400 |
| 2001-10-10 | 15.00 | 15.17 | 14.88 | 14.91 | 53200 |
| 2001-10-11 | 14.98 | 15.09 | 14.83 | 14.83 | 133800 |
| 2001-10-12 | 14.88 | 14.88 | 14.56 | 14.71 | 88000 |
| 2001-10-15 | 14.65 | 14.82 | 14.60 | 14.79 | 49400 |
| 2001-10-16 | 14.76 | 14.85 | 14.66 | 14.75 | 49800 |
| 2001-10-17 | 14.92 | 15.07 | 14.69 | 14.85 | 73600 |
| 2001-10-18 | 14.81 | 14.91 | 14.59 | 14.80 | 96000 |
| 2001-10-19 | 14.85 | 15.15 | 14.82 | 15.06 | 116400 |
| 2001-10-22 | 14.32 | 14.48 | 14.09 | 14.39 | 178200 |
| 2001-10-23 | 14.49 | 14.66 | 14.32 | 14.49 | 230200 |
| 2001-10-24 | 14.39 | 14.63 | 14.19 | 14.61 | 158200 |
| 2001-10-25 | 14.48 | 14.62 | 14.29 | 14.48 | 266600 |
| 2001-10-26 | 14.44 | 14.83 | 14.43 | 14.65 | 113000 |
| 2001-10-29 | 14.53 | 14.62 | 14.47 | 14.52 | 97000 |
| 2001-10-30 | 14.41 | 14.64 | 14.41 | 14.51 | 92400 |
| 2001-10-31 | 14.47 | 14.93 | 14.47 | 14.75 | 117600 |
| 2001-11-01 | 14.82 | 14.89 | 14.68 | 14.82 | 112600 |
| 2001-11-02 | 14.88 | 15.13 | 14.86 | 14.94 | 64800 |
| 2001-11-05 | 15.13 | 15.28 | 14.97 | 15.19 | 128600 |
| 2001-11-06 | 15.12 | 15.40 | 15.11 | 15.32 | 226600 |
| 2001-11-07 | 15.25 | 15.41 | 14.89 | 14.91 | 92000 |
| 2001-11-08 | 15.00 | 15.15 | 14.79 | 14.83 | 149800 |
| 2001-11-09 | 14.80 | 15.19 | 14.78 | 15.02 | 96400 |
| 2001-11-12 | 15.02 | 15.23 | 14.83 | 15.17 | 102200 |
| 2001-11-13 | 15.26 | 15.50 | 15.26 | 15.43 | 102400 |
| 2001-11-14 | 15.45 | 15.62 | 15.25 | 15.46 | 108600 |
| 2001-11-15 | 15.39 | 15.60 | 15.36 | 15.36 | 89400 |
| 2001-11-16 | 15.34 | 15.40 | 15.14 | 15.40 | 41600 |
| 2001-11-19 | 15.34 | 15.52 | 15.34 | 15.47 | 68400 |
| 2001-11-20 | 15.28 | 15.51 | 15.16 | 15.25 | 180200 |
| 2001-11-21 | 15.07 | 15.12 | 14.91 | 14.95 | 76000 |
| 2001-11-23 | 14.96 | 15.14 | 14.93 | 15.13 | 59200 |
| 2001-11-26 | 15.20 | 15.40 | 15.10 | 15.33 | 131800 |
| 2001-11-27 | 15.40 | 15.49 | 15.29 | 15.40 | 161000 |
| 2001-11-28 | 15.41 | 15.43 | 15.26 | 15.28 | 58800 |
| 2001-11-29 | 15.26 | 15.66 | 15.26 | 15.58 | 108200 |
| 2001-11-30 | 15.55 | 15.72 | 15.53 | 15.64 | 71800 |
| 2001-12-03 | 15.44 | 15.54 | 15.40 | 15.45 | 62800 |
| 2001-12-04 | 15.48 | 15.78 | 15.48 | 15.69 | 99800 |
| 2001-12-05 | 15.73 | 15.92 | 15.72 | 15.85 | 82800 |
| 2001-12-06 | 15.78 | 15.81 | 15.64 | 15.68 | 148600 |
| 2001-12-07 | 15.66 | 15.85 | 15.66 | 15.74 | 102000 |
| 2001-12-10 | 15.64 | 15.78 | 15.53 | 15.75 | 157200 |
| 2001-12-11 | 15.68 | 15.82 | 15.57 | 15.58 | 84800 |
| 2001-12-12 | 15.64 | 15.97 | 15.63 | 15.97 | 147200 |
| 2001-12-13 | 15.77 | 16.00 | 15.77 | 15.89 | 180800 |
| 2001-12-14 | 15.98 | 16.03 | 15.65 | 15.68 | 255200 |
| 2001-12-17 | 15.62 | 16.13 | 15.62 | 16.08 | 145800 |
| 2001-12-18 | 16.08 | 16.37 | 16.00 | 16.34 | 130800 |
| 2001-12-19 | 16.13 | 16.48 | 16.13 | 16.47 | 116000 |
| 2001-12-20 | 16.34 | 16.34 | 16.10 | 16.10 | 128400 |
| 2001-12-21 | 16.14 | 16.18 | 15.88 | 15.99 | 205000 |
| 2001-12-24 | 15.88 | 16.12 | 15.88 | 16.06 | 67200 |
| 2001-12-26 | 16.06 | 16.06 | 15.88 | 15.92 | 24600 |
| 2001-12-27 | 15.95 | 16.29 | 15.95 | 16.29 | 214400 |
| 2001-12-28 | 16.29 | 16.45 | 16.27 | 16.39 | 83000 |
| 2001-12-31 | 16.35 | 16.35 | 16.17 | 16.29 | 107400 |
| 2002-01-02 | 16.17 | 16.28 | 16.07 | 16.20 | 77400 |
| 2002-01-03 | 16.24 | 16.29 | 16.19 | 16.22 | 58800 |
| 2002-01-04 | 16.29 | 16.34 | 16.00 | 16.08 | 65600 |
| 2002-01-07 | 16.18 | 16.18 | 15.98 | 16.14 | 162800 |
| 2002-01-08 | 16.05 | 16.21 | 15.90 | 16.21 | 111800 |
| 2002-01-09 | 16.13 | 16.18 | 16.03 | 16.08 | 78600 |
| 2002-01-10 | 16.03 | 16.03 | 15.83 | 15.88 | 139200 |
| 2002-01-11 | 15.85 | 16.03 | 15.83 | 15.86 | 78000 |
| 2002-01-14 | 15.90 | 15.98 | 15.78 | 15.95 | 54000 |
| 2002-01-15 | 15.97 | 16.06 | 15.96 | 16.03 | 126400 |
| 2002-01-16 | 15.84 | 15.85 | 15.58 | 15.64 | 230800 |
| 2002-01-17 | 15.60 | 15.64 | 15.45 | 15.64 | 151600 |
| 2002-01-18 | 15.49 | 15.57 | 15.48 | 15.52 | 205000 |
| 2002-01-22 | 15.60 | 15.63 | 15.44 | 15.46 | 138600 |
| 2002-01-23 | 15.46 | 15.68 | 15.46 | 15.66 | 171800 |
| 2002-01-24 | 15.74 | 15.85 | 15.55 | 15.55 | 114400 |
| 2002-01-25 | 15.52 | 15.56 | 15.40 | 15.45 | 101600 |
| 2002-01-28 | 15.47 | 15.64 | 15.42 | 15.62 | 173600 |
| 2002-01-29 | 15.85 | 15.92 | 15.51 | 15.54 | 210400 |
| 2002-01-30 | 15.61 | 15.61 | 15.37 | 15.56 | 155800 |
| 2002-01-31 | 15.50 | 15.74 | 15.45 | 15.74 | 439000 |
| 2002-02-01 | 15.70 | 15.79 | 15.64 | 15.73 | 171800 |
| 2002-02-04 | 15.73 | 15.73 | 15.31 | 15.31 | 228200 |
| 2002-02-05 | 15.06 | 15.09 | 14.94 | 14.97 | 118000 |
| 2002-02-06 | 14.94 | 15.06 | 14.54 | 14.79 | 109600 |
| 2002-02-07 | 14.82 | 15.05 | 14.82 | 14.89 | 78400 |
| 2002-02-08 | 15.02 | 15.08 | 14.95 | 14.99 | 53600 |
| 2002-02-11 | 15.02 | 15.19 | 14.99 | 15.12 | 54200 |
| 2002-02-12 | 15.08 | 15.17 | 14.96 | 14.99 | 120200 |
| 2002-02-13 | 14.94 | 14.94 | 14.84 | 14.94 | 49000 |
| 2002-02-14 | 14.84 | 14.97 | 14.76 | 14.81 | 237400 |
| 2002-02-15 | 14.76 | 14.83 | 14.59 | 14.75 | 129200 |
| 2002-02-19 | 14.75 | 14.84 | 14.61 | 14.79 | 94600 |
| 2002-02-20 | 14.79 | 14.85 | 14.64 | 14.81 | 92800 |
| 2002-02-21 | 14.70 | 14.86 | 14.58 | 14.65 | 92400 |
| 2002-02-22 | 15.02 | 15.15 | 14.93 | 14.95 | 114400 |
| 2002-02-25 | 15.07 | 15.60 | 15.07 | 15.59 | 279000 |
| 2002-02-26 | 15.63 | 15.66 | 15.35 | 15.41 | 88400 |
| 2002-02-27 | 15.44 | 15.80 | 15.43 | 15.68 | 166000 |
| 2002-02-28 | 15.80 | 16.00 | 15.68 | 15.84 | 91600 |
| 2002-03-01 | 15.81 | 16.30 | 15.81 | 16.20 | 180200 |
| 2002-03-04 | 16.26 | 16.65 | 16.25 | 16.55 | 319200 |
| 2002-03-05 | 16.50 | 16.53 | 16.38 | 16.40 | 274800 |
| 2002-03-06 | 16.40 | 16.69 | 16.39 | 16.54 | 204400 |
| 2002-03-07 | 16.60 | 16.74 | 16.54 | 16.56 | 302600 |
| 2002-03-08 | 16.59 | 16.63 | 16.41 | 16.49 | 303000 |
| 2002-03-11 | 16.52 | 16.53 | 16.27 | 16.42 | 140400 |
| 2002-03-12 | 16.21 | 16.48 | 16.21 | 16.48 | 77600 |
| 2002-03-13 | 16.33 | 16.49 | 16.30 | 16.38 | 77000 |
| 2002-03-14 | 16.43 | 16.54 | 16.35 | 16.48 | 111000 |
| 2002-03-15 | 16.40 | 16.63 | 16.40 | 16.61 | 39600 |
| 2002-03-18 | 16.52 | 16.68 | 16.48 | 16.48 | 95400 |
| 2002-03-19 | 16.60 | 16.81 | 16.60 | 16.67 | 122200 |
| 2002-03-20 | 16.67 | 16.77 | 16.60 | 16.70 | 109000 |
| 2002-03-21 | 16.65 | 16.73 | 16.59 | 16.59 | 108600 |
| 2002-03-22 | 16.53 | 16.60 | 16.35 | 16.48 | 61200 |
| 2002-03-25 | 16.38 | 16.52 | 16.25 | 16.25 | 59800 |
| 2002-03-26 | 16.18 | 16.34 | 16.18 | 16.23 | 46000 |
| 2002-03-27 | 16.19 | 16.55 | 16.19 | 16.46 | 82600 |
| 2002-03-28 | 16.48 | 16.94 | 16.48 | 16.68 | 158200 |
| 2002-04-01 | 16.60 | 16.65 | 16.48 | 16.63 | 61600 |
| 2002-04-02 | 16.57 | 16.87 | 16.57 | 16.80 | 1475400 |
| 2002-04-03 | 16.85 | 16.89 | 16.74 | 16.82 | 77600 |
| 2002-04-04 | 16.74 | 16.88 | 16.49 | 16.62 | 163000 |
| 2002-04-05 | 16.69 | 16.97 | 16.69 | 16.87 | 173400 |
| 2002-04-08 | 16.75 | 17.00 | 16.75 | 16.97 | 116400 |
| 2002-04-09 | 16.96 | 17.02 | 16.87 | 16.99 | 197600 |
| 2002-04-10 | 16.99 | 17.50 | 16.99 | 17.50 | 279800 |
| 2002-04-11 | 17.45 | 17.70 | 17.31 | 17.45 | 253000 |
| 2002-04-12 | 17.41 | 17.66 | 17.41 | 17.47 | 120600 |
| 2002-04-15 | 17.39 | 17.45 | 17.27 | 17.39 | 104800 |
| 2002-04-16 | 17.50 | 17.56 | 17.36 | 17.46 | 227200 |
| 2002-04-17 | 17.46 | 17.54 | 17.42 | 17.52 | 41200 |
| 2002-04-18 | 17.47 | 17.61 | 17.46 | 17.60 | 71800 |
| 2002-04-19 | 17.61 | 18.15 | 17.61 | 18.10 | 175800 |
| 2002-04-22 | 17.93 | 18.00 | 17.82 | 17.90 | 75600 |
| 2002-04-23 | 17.85 | 17.86 | 17.46 | 17.51 | 169800 |
| 2002-04-24 | 17.56 | 17.62 | 17.27 | 17.39 | 93000 |
| 2002-04-25 | 17.45 | 17.59 | 17.27 | 17.32 | 75400 |
| 2002-04-26 | 17.20 | 17.43 | 17.07 | 17.15 | 67800 |
| 2002-04-29 | 17.15 | 17.27 | 17.07 | 17.14 | 94800 |
| 2002-04-30 | 17.20 | 17.50 | 17.12 | 17.49 | 94200 |
| 2002-05-01 | 17.47 | 17.90 | 17.47 | 17.90 | 388200 |
| 2002-05-02 | 17.84 | 17.96 | 17.80 | 17.84 | 105400 |
| 2002-05-03 | 17.75 | 17.82 | 17.49 | 17.61 | 137800 |
| 2002-05-06 | 17.48 | 17.48 | 17.10 | 17.12 | 110000 |
| 2002-05-07 | 17.14 | 17.29 | 17.01 | 17.11 | 41400 |
| 2002-05-08 | 17.35 | 17.57 | 17.34 | 17.52 | 317400 |
| 2002-05-09 | 17.55 | 17.55 | 17.34 | 17.40 | 50600 |
| 2002-05-10 | 17.44 | 17.79 | 17.39 | 17.66 | 139600 |
| 2002-05-13 | 17.66 | 17.92 | 17.66 | 17.84 | 190200 |
| 2002-05-14 | 17.78 | 17.97 | 17.78 | 17.89 | 46000 |
| 2002-05-15 | 17.88 | 18.02 | 17.73 | 17.88 | 135800 |
| 2002-05-16 | 17.90 | 17.98 | 17.87 | 17.94 | 137400 |
| 2002-05-17 | 18.00 | 18.00 | 17.84 | 17.93 | 90400 |
| 2002-05-20 | 17.90 | 18.00 | 17.72 | 17.80 | 49800 |
| 2002-05-21 | 17.89 | 18.00 | 17.71 | 17.99 | 118400 |
| 2002-05-22 | 18.09 | 18.15 | 17.78 | 17.95 | 144200 |
| 2002-05-23 | 17.96 | 18.68 | 17.96 | 18.57 | 461400 |
| 2002-05-24 | 18.57 | 18.63 | 18.39 | 18.55 | 159400 |
| 2002-05-28 | 18.41 | 18.44 | 18.31 | 18.38 | 93600 |
| 2002-05-29 | 18.27 | 18.50 | 18.18 | 18.38 | 46600 |
| 2002-05-30 | 18.35 | 18.78 | 18.35 | 18.76 | 121800 |
| 2002-05-31 | 18.76 | 19.18 | 18.76 | 19.16 | 177200 |
| 2002-06-03 | 18.93 | 19.25 | 18.93 | 19.14 | 150400 |
| 2002-06-04 | 19.14 | 19.29 | 19.11 | 19.16 | 134000 |
| 2002-06-05 | 19.04 | 19.08 | 18.87 | 18.96 | 63200 |
| 2002-06-06 | 18.90 | 18.93 | 18.50 | 18.63 | 71800 |
| 2002-06-07 | 18.52 | 18.94 | 18.52 | 18.88 | 78600 |
| 2002-06-10 | 18.80 | 18.86 | 18.58 | 18.60 | 86000 |
| 2002-06-11 | 18.70 | 18.82 | 18.28 | 18.44 | 91400 |
| 2002-06-12 | 18.44 | 18.53 | 18.27 | 18.36 | 46400 |
| 2002-06-13 | 18.20 | 18.34 | 18.12 | 18.13 | 73200 |
| 2002-06-14 | 17.94 | 17.96 | 17.79 | 17.93 | 147000 |
| 2002-06-17 | 17.83 | 18.00 | 17.74 | 17.96 | 222000 |
| 2002-06-18 | 18.00 | 18.24 | 17.82 | 17.82 | 55400 |
| 2002-06-19 | 17.81 | 17.95 | 17.80 | 17.89 | 60800 |
| 2002-06-20 | 17.92 | 18.00 | 17.78 | 17.83 | 82400 |
| 2002-06-21 | 17.79 | 18.03 | 17.71 | 17.78 | 184400 |
| 2002-06-24 | 17.52 | 17.60 | 17.20 | 17.47 | 108400 |
| 2002-06-25 | 17.53 | 17.61 | 17.32 | 17.41 | 78200 |
| 2002-06-26 | 17.10 | 17.34 | 16.85 | 16.88 | 335800 |
| 2002-06-27 | 16.99 | 17.43 | 16.80 | 17.42 | 187200 |
| 2002-06-28 | 17.41 | 17.57 | 17.19 | 17.40 | 148400 |
| 2002-07-01 | 17.28 | 17.38 | 17.13 | 17.23 | 87400 |
| 2002-07-02 | 16.95 | 16.99 | 16.68 | 16.91 | 94200 |
| 2002-07-03 | 16.85 | 17.05 | 16.72 | 17.05 | 191200 |
| 2002-07-05 | 17.23 | 17.45 | 17.23 | 17.45 | 39000 |
| 2002-07-08 | 17.40 | 17.60 | 17.40 | 17.50 | 64800 |
| 2002-07-09 | 17.55 | 17.79 | 17.55 | 17.61 | 209400 |
| 2002-07-10 | 17.54 | 17.54 | 17.10 | 17.10 | 88000 |
| 2002-07-11 | 16.94 | 17.25 | 16.81 | 17.16 | 465600 |
| 2002-07-12 | 17.12 | 17.15 | 16.63 | 16.66 | 85400 |
| 2002-07-15 | 16.65 | 16.74 | 16.46 | 16.56 | 114800 |
| 2002-07-16 | 16.55 | 16.69 | 16.35 | 16.58 | 151600 |
| 2002-07-17 | 16.63 | 16.70 | 16.40 | 16.61 | 93800 |
| 2002-07-18 | 16.51 | 16.78 | 16.51 | 16.68 | 89600 |
| 2002-07-19 | 16.50 | 16.60 | 16.06 | 16.06 | 75800 |
| 2002-07-22 | 15.65 | 15.91 | 15.40 | 15.57 | 161400 |
| 2002-07-23 | 15.50 | 15.80 | 14.93 | 14.93 | 333800 |
| 2002-07-24 | 14.45 | 15.47 | 14.16 | 15.47 | 241600 |
| 2002-07-25 | 15.33 | 15.65 | 14.84 | 15.26 | 243000 |
| 2002-07-26 | 15.21 | 15.40 | 14.93 | 15.40 | 74400 |
| 2002-07-29 | 15.73 | 16.37 | 15.67 | 16.16 | 246600 |
| 2002-07-30 | 16.12 | 16.46 | 16.04 | 16.45 | 116600 |
| 2002-07-31 | 16.39 | 16.88 | 16.33 | 16.75 | 150000 |
| 2002-08-01 | 16.75 | 16.89 | 16.50 | 16.56 | 165800 |
| 2002-08-02 | 16.57 | 16.75 | 16.56 | 16.68 | 96200 |
| 2002-08-05 | 16.63 | 16.67 | 16.20 | 16.21 | 88400 |
| 2002-08-06 | 16.50 | 16.94 | 16.50 | 16.85 | 440600 |
| 2002-08-07 | 16.98 | 16.98 | 16.63 | 16.95 | 292200 |
| 2002-08-08 | 16.88 | 17.22 | 16.80 | 17.21 | 116200 |
| 2002-08-09 | 17.11 | 17.53 | 17.11 | 17.45 | 119200 |
| 2002-08-12 | 17.18 | 17.34 | 17.00 | 17.05 | 81600 |
| 2002-08-13 | 16.98 | 17.36 | 16.94 | 16.99 | 234000 |
| 2002-08-14 | 17.02 | 17.16 | 16.79 | 17.16 | 104400 |
| 2002-08-15 | 17.18 | 17.30 | 16.92 | 17.05 | 62000 |
| 2002-08-16 | 17.08 | 17.08 | 16.99 | 17.00 | 74800 |
| 2002-08-19 | 16.94 | 17.19 | 16.84 | 17.10 | 189200 |
| 2002-08-20 | 17.16 | 17.56 | 17.16 | 17.26 | 196600 |
| 2002-08-21 | 17.41 | 17.87 | 17.41 | 17.53 | 193000 |
| 2002-08-22 | 17.70 | 17.84 | 17.53 | 17.58 | 143800 |
| 2002-08-23 | 17.52 | 17.61 | 17.36 | 17.40 | 56400 |
| 2002-08-26 | 17.41 | 17.73 | 17.36 | 17.69 | 79000 |
| 2002-08-27 | 17.76 | 17.81 | 17.58 | 17.67 | 271200 |
| 2002-08-28 | 17.47 | 17.81 | 17.44 | 17.75 | 105400 |
| 2002-08-29 | 17.65 | 17.90 | 17.51 | 17.80 | 90600 |
| 2002-08-30 | 17.82 | 17.99 | 17.82 | 17.97 | 117800 |
| 2002-09-03 | 17.85 | 17.85 | 17.45 | 17.45 | 76200 |
| 2002-09-04 | 17.46 | 17.62 | 17.43 | 17.54 | 67800 |
| 2002-09-05 | 17.42 | 17.65 | 17.31 | 17.53 | 101600 |
| 2002-09-06 | 17.63 | 17.68 | 17.50 | 17.56 | 63600 |
| 2002-09-09 | 17.44 | 17.62 | 17.44 | 17.52 | 50800 |
| 2002-09-10 | 17.53 | 17.60 | 17.28 | 17.42 | 55200 |
| 2002-09-11 | 17.46 | 17.54 | 17.40 | 17.50 | 31200 |
| 2002-09-12 | 17.41 | 17.46 | 17.29 | 17.29 | 74400 |
| 2002-09-13 | 17.17 | 17.28 | 17.12 | 17.25 | 43400 |
| 2002-09-16 | 17.20 | 17.33 | 17.18 | 17.28 | 42000 |
| 2002-09-17 | 17.45 | 17.45 | 17.14 | 17.14 | 55200 |
| 2002-09-18 | 17.07 | 17.07 | 16.72 | 16.90 | 89600 |
| 2002-09-19 | 16.80 | 16.80 | 16.35 | 16.39 | 127000 |
| 2002-09-20 | 16.35 | 16.55 | 16.33 | 16.40 | 50600 |
| 2002-09-23 | 16.27 | 16.27 | 15.79 | 16.00 | 158600 |
| 2002-09-24 | 15.68 | 16.13 | 15.64 | 15.80 | 119800 |
| 2002-09-25 | 15.87 | 16.17 | 15.72 | 16.14 | 108600 |
| 2002-09-26 | 16.30 | 16.55 | 16.24 | 16.50 | 59400 |
| 2002-09-27 | 16.50 | 16.72 | 16.24 | 16.33 | 167400 |
| 2002-09-30 | 16.25 | 16.70 | 16.09 | 16.55 | 136400 |
| 2002-10-01 | 16.59 | 16.73 | 16.31 | 16.63 | 159200 |
| 2002-10-02 | 16.60 | 16.60 | 15.90 | 16.08 | 123800 |
| 2002-10-03 | 16.02 | 16.02 | 15.52 | 15.58 | 193200 |
| 2002-10-04 | 15.60 | 15.75 | 15.37 | 15.66 | 130000 |
| 2002-10-07 | 15.63 | 15.77 | 15.36 | 15.36 | 479200 |
| 2002-10-08 | 15.39 | 15.98 | 15.39 | 15.88 | 113600 |
| 2002-10-09 | 15.87 | 15.89 | 15.60 | 15.74 | 280600 |
| 2002-10-10 | 15.71 | 16.45 | 15.71 | 16.45 | 193000 |
| 2002-10-11 | 16.52 | 16.97 | 16.48 | 16.74 | 156800 |
| 2002-10-14 | 16.61 | 16.72 | 16.61 | 16.66 | 57400 |
| 2002-10-15 | 17.36 | 17.65 | 17.28 | 17.52 | 231800 |
| 2002-10-16 | 17.43 | 17.63 | 17.32 | 17.56 | 188400 |
| 2002-10-17 | 17.95 | 18.06 | 17.84 | 17.91 | 408600 |
| 2002-10-18 | 17.79 | 18.25 | 17.69 | 18.19 | 154200 |
| 2002-10-21 | 18.08 | 18.20 | 17.88 | 18.03 | 46800 |
| 2002-10-22 | 17.90 | 17.97 | 17.41 | 17.73 | 109000 |
| 2002-10-23 | 17.65 | 18.11 | 17.59 | 18.05 | 81200 |
| 2002-10-24 | 18.07 | 18.32 | 17.70 | 17.70 | 275000 |
| 2002-10-25 | 17.63 | 18.03 | 17.45 | 18.00 | 102600 |
| 2002-10-28 | 18.17 | 18.17 | 17.82 | 17.98 | 38000 |
| 2002-10-29 | 17.91 | 18.00 | 17.57 | 17.76 | 71000 |
| 2002-10-30 | 17.83 | 17.94 | 17.74 | 17.87 | 114400 |
| 2002-10-31 | 17.89 | 18.03 | 17.61 | 17.64 | 103800 |
| 2002-11-01 | 17.51 | 17.67 | 17.30 | 17.67 | 73400 |
| 2002-11-04 | 17.75 | 18.30 | 17.75 | 18.10 | 101400 |
| 2002-11-05 | 17.79 | 18.21 | 17.79 | 18.10 | 74200 |
| 2002-11-06 | 18.07 | 18.32 | 17.82 | 18.26 | 119400 |
| 2002-11-07 | 18.14 | 18.23 | 18.07 | 18.10 | 119000 |
| 2002-11-08 | 18.06 | 18.15 | 17.90 | 18.00 | 48200 |
| 2002-11-11 | 17.88 | 17.88 | 17.57 | 17.67 | 35400 |
| 2002-11-12 | 17.68 | 17.87 | 17.64 | 17.64 | 102400 |
| 2002-11-13 | 17.63 | 17.75 | 17.47 | 17.68 | 53000 |
| 2002-11-14 | 17.71 | 17.92 | 17.67 | 17.88 | 53600 |
| 2002-11-15 | 17.75 | 18.16 | 17.75 | 18.14 | 156200 |
| 2002-11-18 | 18.15 | 18.25 | 18.00 | 18.13 | 82400 |
| 2002-11-19 | 18.07 | 18.42 | 18.07 | 18.26 | 142200 |
| 2002-11-20 | 18.16 | 18.27 | 18.03 | 18.20 | 59800 |
| 2002-11-21 | 18.27 | 18.45 | 18.26 | 18.30 | 89800 |
| 2002-11-22 | 18.17 | 18.48 | 18.17 | 18.29 | 100600 |
| 2002-11-25 | 18.34 | 18.45 | 18.31 | 18.41 | 46600 |
| 2002-11-26 | 18.48 | 18.48 | 18.11 | 18.11 | 55400 |
| 2002-11-27 | 18.12 | 18.75 | 18.12 | 18.69 | 161200 |
| 2002-11-29 | 18.84 | 18.93 | 18.80 | 18.85 | 54000 |
| 2002-12-02 | 18.85 | 19.08 | 18.78 | 18.92 | 215800 |
| 2002-12-03 | 18.88 | 18.95 | 18.77 | 18.88 | 308600 |
| 2002-12-04 | 18.75 | 18.96 | 18.68 | 18.96 | 96000 |
| 2002-12-05 | 18.85 | 18.86 | 18.57 | 18.68 | 94600 |
| 2002-12-06 | 18.50 | 18.95 | 18.50 | 18.85 | 71200 |
| 2002-12-09 | 18.84 | 19.02 | 18.76 | 18.86 | 100000 |
| 2002-12-10 | 18.85 | 19.11 | 18.85 | 19.06 | 221400 |
| 2002-12-11 | 19.05 | 19.22 | 18.98 | 19.05 | 276800 |
| 2002-12-12 | 19.02 | 19.23 | 19.02 | 19.17 | 221000 |
| 2002-12-13 | 19.17 | 19.17 | 18.93 | 19.07 | 76400 |
| 2002-12-16 | 19.03 | 19.11 | 18.90 | 19.00 | 122800 |
| 2002-12-17 | 18.97 | 19.07 | 18.68 | 18.70 | 96000 |
| 2002-12-18 | 18.68 | 18.81 | 18.36 | 18.52 | 186600 |
| 2002-12-19 | 18.49 | 18.61 | 18.35 | 18.53 | 134200 |
| 2002-12-20 | 18.51 | 18.56 | 18.20 | 18.20 | 146400 |
| 2002-12-23 | 18.21 | 18.68 | 18.21 | 18.45 | 138000 |
| 2002-12-24 | 18.45 | 18.71 | 18.45 | 18.63 | 82400 |
| 2002-12-26 | 18.63 | 18.65 | 18.42 | 18.42 | 20200 |
| 2002-12-27 | 18.35 | 18.39 | 18.27 | 18.27 | 110800 |
| 2002-12-30 | 18.18 | 18.50 | 18.18 | 18.42 | 82600 |
| 2002-12-31 | 18.33 | 18.43 | 18.21 | 18.37 | 131200 |
| 2003-01-02 | 18.26 | 18.69 | 18.23 | 18.62 | 75400 |
| 2003-01-03 | 18.62 | 18.83 | 18.61 | 18.83 | 101400 |
| 2003-01-06 | 18.97 | 19.15 | 18.92 | 19.09 | 312000 |
| 2003-01-07 | 19.11 | 19.15 | 18.99 | 19.06 | 234200 |
| 2003-01-08 | 18.94 | 18.95 | 18.51 | 18.52 | 178000 |
| 2003-01-09 | 18.65 | 18.72 | 18.42 | 18.50 | 274800 |
| 2003-01-10 | 18.45 | 18.78 | 18.34 | 18.59 | 407600 |
| 2003-01-13 | 18.75 | 18.89 | 18.60 | 18.69 | 242000 |
| 2003-01-14 | 18.70 | 19.00 | 18.70 | 18.92 | 223600 |
| 2003-01-15 | 18.92 | 19.00 | 18.87 | 18.93 | 203800 |
| 2003-01-16 | 18.91 | 19.13 | 18.90 | 19.08 | 265800 |
| 2003-01-17 | 18.97 | 19.19 | 18.91 | 18.91 | 134600 |
| 2003-01-21 | 18.91 | 18.92 | 18.52 | 18.58 | 121400 |
| 2003-01-22 | 18.59 | 18.88 | 18.47 | 18.80 | 106600 |
| 2003-01-23 | 18.85 | 18.92 | 18.75 | 18.78 | 80000 |
| 2003-01-24 | 18.71 | 18.76 | 18.40 | 18.43 | 122400 |
| 2003-01-27 | 18.38 | 18.45 | 18.01 | 18.24 | 125800 |
| 2003-01-28 | 18.29 | 18.37 | 18.08 | 18.27 | 177800 |
| 2003-01-29 | 18.18 | 18.40 | 18.04 | 18.23 | 120800 |
| 2003-01-30 | 18.18 | 18.32 | 18.08 | 18.14 | 114600 |
| 2003-01-31 | 18.05 | 18.29 | 17.96 | 18.25 | 152600 |
| 2003-02-03 | 18.31 | 18.31 | 18.00 | 18.10 | 137000 |
| 2003-02-04 | 18.00 | 18.09 | 17.91 | 18.06 | 169800 |
| 2003-02-05 | 18.10 | 18.11 | 17.82 | 17.87 | 82600 |
| 2003-02-06 | 17.92 | 17.96 | 17.79 | 17.80 | 70000 |
| 2003-02-07 | 17.84 | 17.89 | 17.76 | 17.76 | 72000 |
| 2003-02-10 | 17.75 | 17.77 | 17.43 | 17.55 | 97400 |
| 2003-02-11 | 17.54 | 17.91 | 17.54 | 17.69 | 139600 |
| 2003-02-12 | 17.79 | 17.99 | 17.77 | 17.88 | 98000 |
| 2003-02-13 | 17.93 | 18.07 | 17.93 | 18.01 | 125400 |
| 2003-02-14 | 18.00 | 18.37 | 17.99 | 18.33 | 115600 |
| 2003-02-18 | 18.68 | 19.08 | 18.68 | 18.95 | 251000 |
| 2003-02-19 | 18.94 | 19.06 | 18.90 | 18.97 | 323000 |
| 2003-02-20 | 19.00 | 19.13 | 19.00 | 19.10 | 442000 |
| 2003-02-21 | 19.08 | 19.15 | 19.03 | 19.12 | 78000 |
| 2003-02-24 | 19.15 | 19.20 | 19.11 | 19.18 | 738200 |
| 2003-02-25 | 19.15 | 19.38 | 19.03 | 19.31 | 450200 |
| 2003-02-26 | 19.21 | 19.42 | 19.21 | 19.38 | 434600 |
| 2003-02-27 | 19.38 | 19.80 | 19.37 | 19.67 | 328200 |
| 2003-02-28 | 19.84 | 19.88 | 19.50 | 19.65 | 343600 |
| 2003-03-03 | 19.63 | 19.81 | 19.14 | 19.23 | 274200 |
| 2003-03-04 | 19.25 | 19.44 | 19.18 | 19.23 | 133000 |
| 2003-03-05 | 19.35 | 19.35 | 19.14 | 19.21 | 165000 |
| 2003-03-06 | 19.16 | 19.27 | 18.95 | 18.95 | 267600 |
| 2003-03-07 | 18.88 | 19.14 | 18.88 | 19.05 | 236200 |
| 2003-03-10 | 19.27 | 19.28 | 18.97 | 19.04 | 180000 |
| 2003-03-11 | 19.08 | 19.18 | 18.90 | 18.98 | 141000 |
| 2003-03-12 | 18.91 | 19.09 | 18.64 | 18.80 | 182800 |
| 2003-03-13 | 18.87 | 19.16 | 18.79 | 19.08 | 152000 |
| 2003-03-14 | 19.18 | 19.35 | 19.11 | 19.22 | 194200 |
| 2003-03-17 | 19.10 | 19.60 | 19.07 | 19.46 | 362400 |
| 2003-03-18 | 19.54 | 19.63 | 19.45 | 19.54 | 326200 |
| 2003-03-19 | 19.50 | 19.69 | 19.50 | 19.65 | 274800 |
| 2003-03-20 | 19.65 | 19.75 | 19.58 | 19.59 | 162000 |
| 2003-03-21 | 19.75 | 19.87 | 19.69 | 19.79 | 304400 |
| 2003-03-24 | 19.72 | 19.84 | 19.46 | 19.51 | 207400 |
| 2003-03-25 | 19.56 | 19.74 | 19.36 | 19.72 | 190400 |
| 2003-03-26 | 19.72 | 19.83 | 19.63 | 19.70 | 241400 |
| 2003-03-27 | 19.71 | 20.00 | 19.66 | 19.90 | 207400 |
| 2003-03-28 | 19.70 | 19.84 | 19.63 | 19.74 | 74600 |
| 2003-03-31 | 19.53 | 19.64 | 19.35 | 19.35 | 111000 |
| 2003-04-01 | 19.44 | 19.53 | 19.35 | 19.42 | 159200 |
| 2003-04-02 | 19.53 | 19.76 | 19.45 | 19.66 | 206200 |
| 2003-04-03 | 19.63 | 19.64 | 19.49 | 19.50 | 141000 |
| 2003-04-04 | 19.53 | 19.70 | 19.53 | 19.66 | 74800 |
| 2003-04-07 | 19.63 | 19.79 | 19.57 | 19.58 | 440200 |
| 2003-04-08 | 19.68 | 19.96 | 19.63 | 19.87 | 178600 |
| 2003-04-09 | 19.94 | 19.94 | 19.79 | 19.86 | 150400 |
| 2003-04-10 | 19.89 | 20.15 | 19.87 | 20.14 | 326200 |
| 2003-04-11 | 20.07 | 20.28 | 20.07 | 20.24 | 146200 |
| 2003-04-14 | 20.15 | 20.31 | 20.13 | 20.30 | 166400 |
| 2003-04-15 | 20.24 | 20.37 | 20.24 | 20.26 | 147400 |
| 2003-04-16 | 20.25 | 20.33 | 20.13 | 20.16 | 170200 |
| 2003-04-17 | 20.16 | 20.39 | 20.16 | 20.36 | 175400 |
| 2003-04-21 | 20.17 | 20.28 | 20.17 | 20.23 | 81000 |
| 2003-04-22 | 20.28 | 20.45 | 20.28 | 20.41 | 102800 |
| 2003-04-23 | 20.41 | 20.62 | 20.38 | 20.51 | 167400 |
| 2003-04-24 | 20.36 | 20.41 | 20.27 | 20.29 | 370200 |
| 2003-04-25 | 20.17 | 20.47 | 20.17 | 20.32 | 83200 |
| 2003-04-28 | 20.39 | 20.53 | 20.39 | 20.47 | 123600 |
| 2003-04-29 | 20.42 | 20.64 | 20.42 | 20.56 | 163600 |
| 2003-04-30 | 20.63 | 20.88 | 20.60 | 20.88 | 426200 |
| 2003-05-01 | 20.93 | 21.07 | 20.93 | 21.07 | 251200 |
| 2003-05-02 | 21.00 | 21.12 | 20.91 | 21.08 | 162200 |
| 2003-05-05 | 21.08 | 21.23 | 21.08 | 21.20 | 172800 |
| 2003-05-06 | 21.25 | 21.45 | 21.17 | 21.42 | 291800 |
| 2003-05-07 | 21.30 | 21.30 | 21.16 | 21.18 | 164200 |
| 2003-05-08 | 21.16 | 21.28 | 21.13 | 21.25 | 138200 |
| 2003-05-09 | 21.17 | 21.31 | 21.17 | 21.25 | 165600 |
| 2003-05-12 | 21.22 | 21.54 | 21.22 | 21.41 | 204600 |
| 2003-05-13 | 21.31 | 21.50 | 21.28 | 21.40 | 120200 |
| 2003-05-14 | 21.51 | 21.82 | 21.50 | 21.80 | 294800 |
| 2003-05-15 | 21.79 | 21.83 | 21.70 | 21.74 | 133800 |
| 2003-05-16 | 21.93 | 22.04 | 21.89 | 21.98 | 124400 |
| 2003-05-19 | 21.98 | 22.01 | 21.67 | 21.67 | 202600 |
| 2003-05-20 | 22.12 | 22.67 | 22.00 | 22.65 | 444000 |
| 2003-05-21 | 22.56 | 22.70 | 22.45 | 22.70 | 378600 |
| 2003-05-22 | 22.47 | 22.47 | 22.11 | 22.13 | 193800 |
| 2003-05-23 | 21.89 | 22.32 | 21.88 | 22.26 | 533400 |
| 2003-05-27 | 22.18 | 22.38 | 22.02 | 22.26 | 290800 |
| 2003-05-28 | 22.16 | 22.23 | 21.90 | 21.99 | 369800 |
| 2003-05-29 | 22.00 | 22.37 | 21.99 | 22.35 | 243800 |
| 2003-05-30 | 22.35 | 22.40 | 21.38 | 21.48 | 862600 |
| 2003-06-02 | 21.40 | 21.43 | 20.95 | 21.25 | 699000 |
| 2003-06-03 | 21.15 | 21.17 | 20.98 | 21.10 | 332800 |
| 2003-06-04 | 21.30 | 21.61 | 21.21 | 21.46 | 168000 |
| 2003-06-05 | 21.47 | 21.88 | 21.46 | 21.74 | 136000 |
| 2003-06-06 | 21.74 | 21.82 | 21.44 | 21.53 | 178000 |
| 2003-06-09 | 21.53 | 21.69 | 21.35 | 21.38 | 129800 |
| 2003-06-10 | 21.39 | 21.61 | 21.23 | 21.61 | 412200 |
| 2003-06-11 | 21.72 | 22.02 | 21.68 | 21.96 | 226200 |
| 2003-06-12 | 21.89 | 22.00 | 21.85 | 22.00 | 147800 |
| 2003-06-13 | 21.98 | 22.18 | 21.93 | 22.04 | 258000 |
| 2003-06-16 | 22.04 | 22.30 | 21.95 | 22.30 | 166000 |
| 2003-06-17 | 22.28 | 22.40 | 22.11 | 22.33 | 217000 |
| 2003-06-18 | 22.45 | 22.45 | 22.19 | 22.25 | 216000 |
| 2003-06-19 | 22.00 | 22.14 | 21.89 | 21.98 | 188800 |
| 2003-06-20 | 21.98 | 21.98 | 21.46 | 21.48 | 274600 |
| 2003-06-23 | 21.47 | 21.55 | 21.32 | 21.37 | 138600 |
| 2003-06-24 | 21.36 | 21.50 | 21.18 | 21.31 | 164600 |
| 2003-06-25 | 21.44 | 21.57 | 21.35 | 21.36 | 110200 |
| 2003-06-26 | 21.30 | 21.39 | 21.14 | 21.27 | 188600 |
| 2003-06-27 | 21.21 | 21.29 | 21.06 | 21.15 | 121600 |
| 2003-06-30 | 21.05 | 21.37 | 21.00 | 21.28 | 173400 |
| 2003-07-01 | 21.20 | 21.36 | 21.09 | 21.36 | 87200 |
| 2003-07-02 | 21.35 | 21.47 | 21.29 | 21.36 | 115600 |
| 2003-07-03 | 21.38 | 21.70 | 21.37 | 21.57 | 87400 |
| 2003-07-07 | 21.46 | 21.62 | 21.38 | 21.56 | 141400 |
| 2003-07-08 | 21.47 | 21.47 | 21.20 | 21.27 | 134800 |
| 2003-07-09 | 21.15 | 21.39 | 21.08 | 21.28 | 126600 |
| 2003-07-10 | 21.04 | 21.14 | 20.93 | 21.02 | 96600 |
| 2003-07-11 | 21.04 | 21.14 | 21.01 | 21.13 | 139600 |
| 2003-07-14 | 21.24 | 21.52 | 21.24 | 21.29 | 131000 |
| 2003-07-15 | 21.25 | 21.75 | 21.07 | 21.27 | 167000 |
| 2003-07-16 | 21.31 | 21.43 | 21.17 | 21.25 | 142200 |
| 2003-07-17 | 21.08 | 21.18 | 21.03 | 21.10 | 91200 |
| 2003-07-18 | 21.06 | 21.06 | 20.89 | 21.05 | 83400 |
| 2003-07-21 | 20.82 | 21.00 | 20.82 | 20.95 | 79200 |
| 2003-07-22 | 20.86 | 20.90 | 20.70 | 20.87 | 144000 |
| 2003-07-23 | 20.87 | 21.32 | 20.87 | 21.18 | 235400 |
| 2003-07-24 | 21.21 | 21.41 | 21.07 | 21.07 | 60400 |
| 2003-07-25 | 21.28 | 21.54 | 21.28 | 21.34 | 99200 |
| 2003-07-28 | 21.43 | 21.57 | 21.35 | 21.38 | 88200 |
| 2003-07-29 | 21.35 | 21.42 | 21.17 | 21.31 | 86600 |
| 2003-07-30 | 21.07 | 21.15 | 20.93 | 20.99 | 86600 |
| 2003-07-31 | 21.00 | 21.06 | 20.75 | 20.99 | 183800 |
| 2003-08-01 | 20.94 | 21.03 | 20.85 | 20.87 | 175200 |
| 2003-08-04 | 20.75 | 20.77 | 20.39 | 20.55 | 223200 |
| 2003-08-05 | 20.55 | 20.91 | 20.55 | 20.68 | 176600 |
| 2003-08-06 | 20.72 | 20.72 | 20.47 | 20.51 | 146000 |
| 2003-08-07 | 20.57 | 21.15 | 20.57 | 21.07 | 163000 |
| 2003-08-08 | 21.06 | 21.42 | 21.06 | 21.39 | 125000 |
| 2003-08-11 | 21.43 | 21.72 | 21.43 | 21.68 | 146600 |
| 2003-08-12 | 21.68 | 21.89 | 21.67 | 21.87 | 103400 |
| 2003-08-13 | 21.82 | 22.21 | 21.81 | 22.10 | 110600 |
| 2003-08-14 | 21.90 | 21.98 | 21.81 | 21.83 | 77000 |
| 2003-08-15 | 21.80 | 22.06 | 21.80 | 22.00 | 173400 |
| 2003-08-18 | 22.00 | 22.25 | 21.95 | 22.03 | 133600 |
| 2003-08-19 | 21.90 | 22.08 | 21.86 | 22.08 | 71800 |
| 2003-08-20 | 21.88 | 21.88 | 21.54 | 21.56 | 67800 |
| 2003-08-21 | 21.55 | 21.68 | 21.42 | 21.44 | 118800 |
| 2003-08-22 | 21.41 | 21.41 | 21.03 | 21.19 | 103400 |
| 2003-08-25 | 21.29 | 21.29 | 21.04 | 21.11 | 110200 |
| 2003-08-26 | 21.23 | 21.73 | 21.13 | 21.65 | 231200 |
| 2003-08-27 | 21.52 | 21.56 | 21.26 | 21.49 | 146400 |
| 2003-08-28 | 21.50 | 21.58 | 21.44 | 21.50 | 66200 |
| 2003-08-29 | 21.50 | 21.77 | 21.50 | 21.52 | 127600 |
| 2003-09-02 | 21.46 | 21.71 | 21.33 | 21.63 | 157400 |
| 2003-09-03 | 21.74 | 21.97 | 21.73 | 21.79 | 144400 |
| 2003-09-04 | 21.93 | 21.95 | 21.74 | 21.83 | 85200 |
| 2003-09-05 | 21.79 | 21.90 | 21.72 | 21.76 | 75600 |
| 2003-09-08 | 21.70 | 21.83 | 21.62 | 21.62 | 45400 |
| 2003-09-09 | 21.72 | 21.89 | 21.69 | 21.78 | 170400 |
| 2003-09-10 | 21.85 | 22.06 | 21.82 | 21.99 | 137200 |
| 2003-09-11 | 21.89 | 21.92 | 21.83 | 21.87 | 93600 |
| 2003-09-12 | 21.90 | 22.02 | 21.89 | 21.92 | 101600 |
| 2003-09-15 | 21.85 | 21.90 | 21.81 | 21.81 | 52000 |
| 2003-09-16 | 21.81 | 21.97 | 21.80 | 21.97 | 120400 |
| 2003-09-17 | 21.88 | 22.07 | 21.88 | 21.97 | 58200 |
| 2003-09-18 | 21.97 | 22.03 | 21.87 | 21.97 | 200000 |
| 2003-09-19 | 22.11 | 22.28 | 22.06 | 22.09 | 119800 |
| 2003-09-22 | 22.08 | 22.17 | 22.08 | 22.13 | 69800 |
| 2003-09-23 | 22.01 | 22.10 | 21.91 | 22.05 | 194800 |
| 2003-09-24 | 22.06 | 22.15 | 21.98 | 22.05 | 99000 |
| 2003-09-25 | 22.08 | 22.11 | 21.91 | 21.93 | 55600 |
| 2003-09-26 | 21.89 | 22.01 | 21.82 | 21.83 | 70200 |
| 2003-09-29 | 21.77 | 21.89 | 21.77 | 21.89 | 105800 |
| 2003-09-30 | 21.92 | 22.07 | 21.89 | 21.95 | 72200 |
| 2003-10-01 | 22.05 | 22.37 | 22.00 | 22.35 | 84600 |
| 2003-10-02 | 22.29 | 22.43 | 22.23 | 22.34 | 83400 |
| 2003-10-03 | 22.33 | 22.48 | 22.30 | 22.34 | 74800 |
| 2003-10-06 | 22.34 | 22.46 | 22.25 | 22.46 | 58000 |
| 2003-10-07 | 22.49 | 22.95 | 22.49 | 22.90 | 217000 |
| 2003-10-08 | 22.94 | 23.07 | 22.88 | 22.93 | 83000 |
| 2003-10-09 | 22.93 | 23.06 | 22.88 | 23.00 | 92200 |
| 2003-10-10 | 23.24 | 23.46 | 23.23 | 23.45 | 176800 |
| 2003-10-13 | 23.32 | 23.50 | 23.31 | 23.50 | 79200 |
| 2003-10-14 | 23.50 | 23.84 | 23.50 | 23.80 | 157800 |
| 2003-10-15 | 23.80 | 24.34 | 23.77 | 24.17 | 192000 |
| 2003-10-16 | 24.17 | 24.22 | 23.93 | 23.97 | 198200 |
| 2003-10-17 | 23.97 | 24.06 | 23.94 | 24.05 | 96200 |
| 2003-10-20 | 23.97 | 24.22 | 23.97 | 24.16 | 101400 |
| 2003-10-21 | 24.06 | 24.51 | 24.05 | 24.51 | 121400 |
| 2003-10-22 | 24.58 | 24.88 | 24.57 | 24.88 | 211400 |
| 2003-10-23 | 24.60 | 24.69 | 24.45 | 24.57 | 131000 |
| 2003-10-24 | 24.51 | 24.53 | 24.28 | 24.51 | 72600 |
| 2003-10-27 | 24.54 | 24.60 | 24.40 | 24.55 | 134800 |
| 2003-10-28 | 24.50 | 24.74 | 24.48 | 24.73 | 128200 |
| 2003-10-29 | 24.71 | 24.80 | 24.53 | 24.55 | 99000 |
| 2003-10-30 | 24.63 | 24.67 | 24.36 | 24.41 | 133600 |
| 2003-10-31 | 24.35 | 24.40 | 23.88 | 24.09 | 223600 |
| 2003-11-03 | 23.99 | 24.15 | 23.91 | 24.08 | 132000 |
| 2003-11-04 | 24.09 | 24.57 | 24.09 | 24.46 | 184800 |
| 2003-11-05 | 24.44 | 24.77 | 24.42 | 24.46 | 112600 |
| 2003-11-06 | 24.45 | 24.59 | 24.37 | 24.43 | 132200 |
| 2003-11-07 | 24.57 | 24.83 | 24.57 | 24.59 | 79200 |
| 2003-11-10 | 24.69 | 24.74 | 24.38 | 24.50 | 149800 |
| 2003-11-11 | 24.47 | 24.47 | 24.29 | 24.34 | 74400 |
| 2003-11-12 | 24.47 | 24.61 | 24.41 | 24.47 | 94200 |
| 2003-11-13 | 24.45 | 24.58 | 24.36 | 24.38 | 86800 |
| 2003-11-14 | 24.37 | 24.52 | 24.15 | 24.22 | 99600 |
| 2003-11-17 | 24.20 | 24.22 | 23.95 | 24.16 | 103000 |
| 2003-11-18 | 24.33 | 24.55 | 24.29 | 24.46 | 161400 |
| 2003-11-19 | 24.51 | 24.89 | 24.49 | 24.79 | 155200 |
| 2003-11-20 | 24.81 | 25.02 | 24.71 | 24.91 | 124200 |
| 2003-11-21 | 24.76 | 25.03 | 24.76 | 24.81 | 125200 |
| 2003-11-24 | 24.75 | 24.88 | 24.42 | 24.55 | 72600 |
| 2003-11-25 | 24.77 | 24.83 | 24.32 | 24.38 | 184400 |
| 2003-11-26 | 24.46 | 24.46 | 23.91 | 24.07 | 276200 |
| 2003-11-28 | 24.10 | 24.10 | 23.91 | 23.94 | 89200 |
| 2003-12-01 | 23.84 | 23.84 | 23.49 | 23.59 | 192000 |
| 2003-12-02 | 23.55 | 23.65 | 23.43 | 23.50 | 235800 |
| 2003-12-03 | 23.62 | 23.79 | 23.60 | 23.68 | 181800 |
| 2003-12-04 | 23.75 | 23.81 | 23.57 | 23.69 | 104600 |
| 2003-12-05 | 23.66 | 23.90 | 23.66 | 23.81 | 92600 |
| 2003-12-08 | 23.82 | 24.13 | 23.82 | 24.05 | 134800 |
| 2003-12-09 | 24.08 | 24.08 | 23.67 | 23.72 | 104800 |
| 2003-12-10 | 23.67 | 23.67 | 23.41 | 23.58 | 126800 |
| 2003-12-11 | 23.19 | 23.50 | 23.13 | 23.44 | 88600 |
| 2003-12-12 | 23.46 | 23.50 | 23.20 | 23.27 | 113200 |
| 2003-12-15 | 23.31 | 23.34 | 22.92 | 22.95 | 209800 |
| 2003-12-16 | 22.87 | 23.03 | 22.79 | 22.82 | 120600 |
| 2003-12-17 | 22.78 | 23.08 | 22.68 | 23.06 | 593000 |
| 2003-12-18 | 22.94 | 23.18 | 22.94 | 23.11 | 135600 |
| 2003-12-19 | 23.03 | 23.09 | 22.88 | 22.95 | 129600 |
| 2003-12-22 | 23.00 | 23.15 | 23.00 | 23.13 | 60600 |
| 2003-12-23 | 23.17 | 23.30 | 23.10 | 23.26 | 67000 |
| 2003-12-24 | 23.21 | 23.48 | 23.21 | 23.41 | 78600 |
| 2003-12-26 | 23.40 | 23.43 | 23.20 | 23.30 | 36400 |
| 2003-12-29 | 23.42 | 23.56 | 23.33 | 23.56 | 97600 |
| 2003-12-30 | 23.54 | 23.91 | 23.50 | 23.90 | 162400 |
| 2003-12-31 | 23.91 | 24.08 | 23.82 | 23.84 | 161800 |
| 2004-01-02 | 24.02 | 24.45 | 24.02 | 24.15 | 159200 |
| 2004-01-05 | 24.46 | 24.46 | 24.28 | 24.32 | 171600 |
| 2004-01-06 | 24.32 | 24.34 | 24.18 | 24.23 | 183600 |
| 2004-01-07 | 24.20 | 24.24 | 24.00 | 24.05 | 113800 |
| 2004-01-08 | 24.07 | 24.22 | 23.96 | 24.17 | 174800 |
| 2004-01-09 | 24.14 | 24.39 | 24.06 | 24.17 | 120600 |
| 2004-01-12 | 24.14 | 24.32 | 24.08 | 24.24 | 191000 |
| 2004-01-13 | 24.24 | 24.44 | 24.18 | 24.18 | 175200 |
| 2004-01-14 | 24.11 | 24.11 | 23.83 | 23.92 | 210200 |
| 2004-01-15 | 23.93 | 24.06 | 23.75 | 23.86 | 116600 |
| 2004-01-16 | 23.86 | 24.06 | 23.77 | 23.97 | 112600 |
| 2004-01-20 | 24.38 | 24.58 | 24.30 | 24.43 | 170600 |
| 2004-01-21 | 24.34 | 24.35 | 24.13 | 24.28 | 162200 |
| 2004-01-22 | 24.13 | 24.38 | 24.08 | 24.35 | 75200 |
| 2004-01-23 | 24.10 | 24.23 | 23.97 | 24.09 | 254000 |
| 2004-01-26 | 24.00 | 24.10 | 23.91 | 24.08 | 140400 |
| 2004-01-27 | 24.13 | 24.26 | 24.12 | 24.18 | 134800 |
| 2004-01-28 | 24.04 | 24.22 | 23.80 | 23.80 | 145800 |
| 2004-01-29 | 23.75 | 23.88 | 23.65 | 23.66 | 113000 |
| 2004-01-30 | 23.66 | 23.89 | 23.56 | 23.76 | 104600 |
| 2004-02-02 | 23.76 | 23.80 | 23.62 | 23.72 | 104000 |
| 2004-02-03 | 23.77 | 23.96 | 23.72 | 23.74 | 87800 |
| 2004-02-04 | 23.70 | 23.83 | 23.56 | 23.62 | 73200 |
| 2004-02-05 | 23.73 | 23.79 | 23.64 | 23.67 | 71600 |
| 2004-02-06 | 23.79 | 24.00 | 23.68 | 23.91 | 66800 |
| 2004-02-09 | 23.90 | 24.03 | 23.88 | 23.92 | 124600 |
| 2004-02-10 | 23.98 | 24.04 | 23.91 | 24.00 | 83200 |
| 2004-02-11 | 24.05 | 24.43 | 23.93 | 24.25 | 130200 |
| 2004-02-12 | 24.27 | 24.34 | 24.06 | 24.14 | 168200 |
| 2004-02-13 | 24.26 | 24.35 | 24.15 | 24.18 | 81000 |
| 2004-02-17 | 24.48 | 24.61 | 24.43 | 24.52 | 107000 |
| 2004-02-18 | 24.42 | 24.53 | 24.16 | 24.17 | 115600 |
| 2004-02-19 | 24.13 | 24.25 | 24.04 | 24.14 | 111000 |
| 2004-02-20 | 24.06 | 24.06 | 23.68 | 23.93 | 181200 |
| 2004-02-23 | 23.89 | 24.05 | 23.83 | 24.02 | 233000 |
| 2004-02-24 | 24.08 | 24.72 | 24.08 | 24.58 | 322400 |
| 2004-02-25 | 24.51 | 24.51 | 24.14 | 24.18 | 176600 |
| 2004-02-26 | 24.18 | 24.44 | 24.12 | 24.40 | 160400 |
| 2004-02-27 | 23.68 | 23.86 | 23.51 | 23.78 | 394600 |
| 2004-03-01 | 23.82 | 23.82 | 23.36 | 23.41 | 364800 |
| 2004-03-02 | 23.30 | 23.30 | 23.05 | 23.07 | 193600 |
| 2004-03-03 | 22.90 | 23.03 | 22.73 | 22.93 | 310800 |
| 2004-03-04 | 23.00 | 23.35 | 22.95 | 23.17 | 200000 |
| 2004-03-05 | 23.30 | 23.58 | 23.29 | 23.53 | 324600 |
| 2004-03-08 | 23.60 | 23.70 | 23.58 | 23.61 | 140400 |
| 2004-03-09 | 23.50 | 23.70 | 23.50 | 23.62 | 100600 |
| 2004-03-10 | 23.63 | 23.75 | 23.54 | 23.58 | 254800 |
| 2004-03-11 | 23.47 | 23.67 | 23.41 | 23.42 | 161400 |
| 2004-03-12 | 23.36 | 23.36 | 23.10 | 23.22 | 133400 |
| 2004-03-15 | 23.19 | 23.23 | 23.11 | 23.16 | 138200 |
| 2004-03-16 | 23.33 | 23.49 | 23.25 | 23.41 | 87600 |
| 2004-03-17 | 23.37 | 23.54 | 23.28 | 23.51 | 80600 |
| 2004-03-18 | 23.50 | 23.66 | 23.44 | 23.60 | 134600 |
| 2004-03-19 | 23.56 | 23.71 | 23.42 | 23.46 | 97000 |
| 2004-03-22 | 23.40 | 23.51 | 23.26 | 23.33 | 120600 |
| 2004-03-23 | 23.34 | 23.42 | 23.22 | 23.38 | 114200 |
| 2004-03-24 | 23.33 | 23.35 | 23.12 | 23.27 | 140000 |
| 2004-03-25 | 23.29 | 23.70 | 23.29 | 23.64 | 166600 |
| 2004-03-26 | 23.78 | 23.90 | 23.78 | 23.82 | 139800 |
| 2004-03-29 | 23.90 | 24.05 | 23.90 | 23.98 | 219200 |
| 2004-03-30 | 23.93 | 24.06 | 23.89 | 24.00 | 96800 |
| 2004-03-31 | 23.95 | 24.07 | 23.85 | 23.85 | 105000 |
| 2004-04-01 | 23.86 | 23.99 | 23.76 | 23.98 | 146600 |
| 2004-04-02 | 23.98 | 24.08 | 23.90 | 23.96 | 149400 |
| 2004-04-05 | 23.94 | 24.59 | 23.93 | 24.35 | 328400 |
| 2004-04-06 | 24.38 | 24.65 | 24.35 | 24.62 | 191200 |
| 2004-04-07 | 24.59 | 24.65 | 24.44 | 24.61 | 103400 |
| 2004-04-08 | 24.37 | 24.46 | 24.21 | 24.33 | 110000 |
| 2004-04-12 | 24.20 | 24.26 | 24.13 | 24.22 | 126200 |
| 2004-04-13 | 24.27 | 24.31 | 24.04 | 24.11 | 216000 |
| 2004-04-14 | 23.85 | 23.88 | 23.36 | 23.57 | 176400 |
| 2004-04-15 | 23.53 | 23.60 | 23.26 | 23.44 | 123200 |
| 2004-04-16 | 23.36 | 23.68 | 23.36 | 23.59 | 94200 |
| 2004-04-19 | 23.59 | 23.78 | 23.48 | 23.73 | 53200 |
| 2004-04-20 | 23.40 | 23.40 | 23.01 | 23.01 | 114800 |
| 2004-04-21 | 23.03 | 23.12 | 22.93 | 22.99 | 124200 |
| 2004-04-22 | 22.97 | 23.21 | 22.88 | 23.00 | 148000 |
| 2004-04-23 | 22.90 | 22.97 | 22.77 | 22.88 | 61400 |
| 2004-04-26 | 23.05 | 23.18 | 23.00 | 23.10 | 57600 |
| 2004-04-27 | 23.10 | 23.10 | 22.88 | 22.98 | 89600 |
| 2004-04-28 | 22.67 | 22.73 | 22.29 | 22.42 | 207200 |
| 2004-04-29 | 22.42 | 22.47 | 22.11 | 22.23 | 81400 |
| 2004-04-30 | 22.28 | 22.32 | 22.08 | 22.20 | 104800 |
| 2004-05-03 | 22.33 | 22.40 | 22.22 | 22.24 | 43800 |
| 2004-05-04 | 22.42 | 22.50 | 22.24 | 22.42 | 74200 |
| 2004-05-05 | 22.37 | 22.38 | 22.19 | 22.20 | 96400 |
| 2004-05-06 | 22.10 | 22.18 | 21.94 | 22.00 | 119600 |
| 2004-05-07 | 21.88 | 21.89 | 21.49 | 21.56 | 110800 |
| 2004-05-10 | 21.28 | 21.48 | 21.20 | 21.48 | 172800 |
| 2004-05-11 | 21.58 | 21.63 | 21.47 | 21.56 | 164000 |
| 2004-05-12 | 21.40 | 21.47 | 21.15 | 21.36 | 118200 |
| 2004-05-13 | 21.30 | 21.35 | 21.08 | 21.14 | 131000 |
| 2004-05-14 | 21.00 | 21.12 | 20.82 | 21.10 | 126600 |
| 2004-05-17 | 21.15 | 21.37 | 21.13 | 21.21 | 93600 |
| 2004-05-18 | 21.22 | 21.64 | 21.22 | 21.60 | 117600 |
| 2004-05-19 | 21.84 | 21.92 | 21.61 | 21.68 | 104800 |
| 2004-05-20 | 21.82 | 21.95 | 21.69 | 21.83 | 72000 |
| 2004-05-21 | 21.83 | 21.95 | 21.69 | 21.83 | 74000 |
| 2004-05-24 | 21.92 | 21.97 | 21.68 | 21.78 | 52800 |
| 2004-05-25 | 21.78 | 22.22 | 21.77 | 22.19 | 150600 |
| 2004-05-26 | 22.26 | 22.43 | 21.95 | 22.06 | 148800 |
| 2004-05-27 | 22.22 | 22.26 | 21.71 | 22.05 | 194600 |
| 2004-05-28 | 21.90 | 21.91 | 21.67 | 21.68 | 123400 |
| 2004-06-01 | 21.51 | 21.66 | 21.33 | 21.65 | 162000 |
| 2004-06-02 | 21.72 | 21.83 | 21.69 | 21.77 | 74600 |
| 2004-06-03 | 21.78 | 21.83 | 21.61 | 21.73 | 128800 |
| 2004-06-04 | 21.83 | 21.95 | 21.78 | 21.95 | 100400 |
| 2004-06-07 | 22.07 | 22.10 | 21.92 | 22.00 | 100600 |
| 2004-06-08 | 21.94 | 22.03 | 21.92 | 21.98 | 60400 |
| 2004-06-09 | 21.94 | 21.94 | 21.55 | 21.55 | 143800 |
| 2004-06-10 | 21.58 | 21.75 | 21.54 | 21.62 | 60600 |
| 2004-06-14 | 21.51 | 21.57 | 21.30 | 21.32 | 102800 |
| 2004-06-15 | 21.36 | 21.52 | 21.26 | 21.51 | 76000 |
| 2004-06-16 | 21.38 | 21.41 | 21.28 | 21.30 | 64000 |
| 2004-06-17 | 21.29 | 21.68 | 21.22 | 21.62 | 91600 |
| 2004-06-18 | 21.64 | 21.90 | 21.60 | 21.70 | 110000 |
| 2004-06-21 | 21.58 | 21.71 | 21.54 | 21.58 | 55600 |
| 2004-06-22 | 21.66 | 21.92 | 21.66 | 21.90 | 115400 |
| 2004-06-23 | 21.93 | 22.05 | 21.87 | 22.02 | 204200 |
| 2004-06-24 | 22.15 | 22.25 | 21.84 | 21.87 | 422200 |
| 2004-06-25 | 21.87 | 21.96 | 21.81 | 21.86 | 98800 |
| 2004-06-28 | 21.90 | 22.20 | 21.89 | 22.16 | 141200 |
| 2004-06-29 | 22.05 | 22.10 | 21.87 | 22.00 | 76600 |
| 2004-06-30 | 22.04 | 22.20 | 21.90 | 22.17 | 104400 |
| 2004-07-01 | 22.10 | 22.10 | 21.89 | 21.95 | 51000 |
| 2004-07-02 | 22.17 | 22.42 | 22.15 | 22.27 | 126600 |
| 2004-07-06 | 22.32 | 22.40 | 22.26 | 22.32 | 84800 |
| 2004-07-07 | 22.46 | 22.57 | 22.42 | 22.42 | 118600 |
| 2004-07-08 | 22.43 | 22.56 | 22.40 | 22.42 | 54200 |
| 2004-07-09 | 22.45 | 22.57 | 22.35 | 22.55 | 35800 |
| 2004-07-12 | 22.57 | 22.62 | 22.35 | 22.41 | 66200 |
| 2004-07-13 | 22.29 | 22.76 | 22.22 | 22.73 | 131200 |
| 2004-07-14 | 22.68 | 23.03 | 22.68 | 23.02 | 254200 |
| 2004-07-15 | 22.95 | 22.99 | 22.66 | 22.67 | 67000 |
| 2004-07-16 | 22.93 | 23.04 | 22.69 | 22.93 | 146200 |
| 2004-07-19 | 22.94 | 23.32 | 22.94 | 23.29 | 220400 |
| 2004-07-20 | 23.20 | 23.31 | 23.00 | 23.14 | 109000 |
| 2004-07-21 | 23.01 | 23.18 | 23.00 | 23.12 | 105400 |
| 2004-07-22 | 22.99 | 23.27 | 22.96 | 23.22 | 173800 |
| 2004-07-23 | 23.05 | 23.26 | 23.05 | 23.17 | 79600 |
| 2004-07-26 | 23.04 | 23.16 | 22.72 | 22.85 | 78600 |
| 2004-07-27 | 22.72 | 22.76 | 22.53 | 22.75 | 126000 |
| 2004-07-28 | 22.66 | 22.86 | 22.62 | 22.85 | 64600 |
| 2004-07-29 | 23.00 | 23.19 | 22.99 | 23.08 | 188600 |
| 2004-07-30 | 23.15 | 23.29 | 23.09 | 23.16 | 129600 |
| 2004-08-02 | 23.28 | 23.30 | 23.18 | 23.18 | 35400 |
| 2004-08-03 | 23.25 | 23.54 | 23.15 | 23.41 | 70800 |
| 2004-08-04 | 23.33 | 23.65 | 23.33 | 23.57 | 151000 |
| 2004-08-05 | 23.52 | 23.52 | 23.11 | 23.14 | 93400 |
| 2004-08-06 | 23.18 | 23.28 | 22.99 | 23.18 | 74600 |
| 2004-08-09 | 23.21 | 23.27 | 23.07 | 23.23 | 101400 |
| 2004-08-10 | 23.15 | 23.26 | 23.11 | 23.13 | 46000 |
| 2004-08-11 | 22.98 | 23.05 | 22.88 | 22.89 | 150400 |
| 2004-08-12 | 22.91 | 22.98 | 22.66 | 22.72 | 115800 |
| 2004-08-13 | 22.94 | 23.15 | 22.89 | 23.15 | 256200 |
| 2004-08-16 | 23.14 | 23.49 | 23.08 | 23.41 | 140800 |
| 2004-08-17 | 23.45 | 23.49 | 23.30 | 23.44 | 118400 |
| 2004-08-18 | 23.33 | 23.46 | 23.14 | 23.26 | 97000 |
| 2004-08-19 | 23.26 | 23.64 | 23.13 | 23.62 | 78000 |
| 2004-08-20 | 23.58 | 23.76 | 23.49 | 23.71 | 81000 |
| 2004-08-23 | 23.64 | 23.64 | 23.45 | 23.46 | 54200 |
| 2004-08-24 | 23.70 | 23.99 | 23.70 | 23.99 | 158200 |
| 2004-08-25 | 23.85 | 24.38 | 23.77 | 24.33 | 248400 |
| 2004-08-26 | 24.17 | 24.22 | 23.95 | 24.11 | 116400 |
| 2004-08-27 | 24.09 | 24.10 | 22.98 | 23.03 | 405800 |
| 2004-08-30 | 22.83 | 22.83 | 22.42 | 22.55 | 273800 |
| 2004-08-31 | 22.49 | 22.65 | 22.38 | 22.65 | 188800 |
| 2004-09-01 | 22.66 | 22.86 | 22.64 | 22.81 | 166400 |
| 2004-09-02 | 22.91 | 22.94 | 22.73 | 22.82 | 121000 |
| 2004-09-03 | 22.70 | 22.81 | 22.67 | 22.70 | 60000 |
| 2004-09-07 | 22.92 | 23.15 | 22.83 | 23.13 | 133800 |
| 2004-09-08 | 23.00 | 23.22 | 22.95 | 23.17 | 88800 |
| 2004-09-09 | 23.17 | 23.26 | 23.08 | 23.14 | 70400 |
| 2004-09-10 | 23.18 | 23.18 | 23.05 | 23.05 | 58200 |
| 2004-09-13 | 22.99 | 23.33 | 22.93 | 23.22 | 91800 |
| 2004-09-14 | 23.11 | 23.35 | 23.10 | 23.30 | 56400 |
| 2004-09-15 | 23.13 | 23.17 | 23.04 | 23.10 | 76600 |
| 2004-09-16 | 23.14 | 23.34 | 23.08 | 23.32 | 95800 |
| 2004-09-17 | 23.02 | 23.11 | 22.99 | 23.08 | 100200 |
| 2004-09-20 | 22.99 | 22.99 | 22.83 | 22.83 | 86400 |
| 2004-09-21 | 22.89 | 23.32 | 22.89 | 23.27 | 104400 |
| 2004-09-22 | 23.29 | 23.34 | 23.15 | 23.21 | 121600 |
| 2004-09-23 | 23.27 | 23.50 | 23.25 | 23.45 | 132200 |
| 2004-09-24 | 23.48 | 23.58 | 23.44 | 23.58 | 101600 |
| 2004-09-27 | 23.58 | 23.58 | 23.44 | 23.46 | 67200 |
| 2004-09-28 | 23.44 | 23.45 | 23.24 | 23.43 | 69200 |
| 2004-09-29 | 23.47 | 23.57 | 23.37 | 23.57 | 84000 |
| 2004-09-30 | 23.49 | 23.70 | 23.48 | 23.64 | 95000 |
| 2004-10-01 | 23.73 | 23.82 | 23.57 | 23.80 | 179800 |
| 2004-10-04 | 23.69 | 23.73 | 23.52 | 23.65 | 122600 |
| 2004-10-05 | 23.68 | 23.80 | 23.58 | 23.78 | 62800 |
| 2004-10-06 | 23.80 | 23.88 | 23.76 | 23.85 | 68000 |
| 2004-10-07 | 23.94 | 23.95 | 23.79 | 23.80 | 111600 |
| 2004-10-08 | 24.00 | 24.11 | 24.00 | 24.05 | 78800 |
| 2004-10-11 | 24.10 | 24.19 | 24.02 | 24.18 | 28400 |
| 2004-10-12 | 23.96 | 24.34 | 23.95 | 24.26 | 169600 |
| 2004-10-13 | 24.24 | 24.56 | 24.21 | 24.55 | 151400 |
| 2004-10-14 | 24.51 | 24.81 | 24.51 | 24.69 | 163000 |
| 2004-10-15 | 24.69 | 24.98 | 24.65 | 24.92 | 145400 |
| 2004-10-18 | 24.92 | 25.12 | 24.76 | 24.86 | 232800 |
| 2004-10-19 | 24.86 | 25.02 | 24.80 | 24.91 | 86800 |
| 2004-10-20 | 25.03 | 25.35 | 25.03 | 25.24 | 185600 |
| 2004-10-21 | 25.31 | 25.39 | 25.19 | 25.25 | 207000 |
| 2004-10-22 | 25.02 | 25.09 | 24.83 | 24.97 | 281400 |
| 2004-10-25 | 25.01 | 25.22 | 24.94 | 25.04 | 150600 |
| 2004-10-26 | 25.01 | 25.23 | 24.99 | 25.18 | 169000 |
| 2004-10-27 | 25.18 | 25.53 | 25.15 | 25.47 | 152800 |
| 2004-10-28 | 25.56 | 25.79 | 25.55 | 25.63 | 83600 |
| 2004-10-29 | 25.74 | 26.17 | 25.72 | 26.01 | 214200 |
| 2004-11-01 | 25.94 | 26.10 | 25.70 | 26.05 | 159200 |
| 2004-11-02 | 25.99 | 26.19 | 25.94 | 26.05 | 96200 |
| 2004-11-03 | 26.35 | 26.51 | 26.31 | 26.44 | 94200 |
| 2004-11-04 | 26.34 | 26.66 | 26.31 | 26.53 | 105400 |
| 2004-11-05 | 26.64 | 26.79 | 26.59 | 26.69 | 139000 |
| 2004-11-08 | 26.60 | 26.95 | 26.50 | 26.90 | 2723400 |
| 2004-11-09 | 26.78 | 26.93 | 26.53 | 26.62 | 150600 |
| 2004-11-10 | 26.52 | 26.62 | 26.30 | 26.50 | 111600 |
| 2004-11-11 | 26.44 | 26.71 | 26.38 | 26.61 | 113600 |
| 2004-11-12 | 26.48 | 26.84 | 26.48 | 26.62 | 106000 |
| 2004-11-15 | 26.55 | 26.73 | 26.47 | 26.57 | 155600 |
| 2004-11-16 | 26.55 | 26.67 | 26.49 | 26.53 | 178200 |
| 2004-11-17 | 26.77 | 26.82 | 26.49 | 26.57 | 83400 |
| 2004-11-18 | 26.42 | 26.42 | 26.08 | 26.26 | 297200 |
| 2004-11-19 | 26.28 | 26.59 | 26.15 | 26.59 | 100200 |
| 2004-11-22 | 26.59 | 26.81 | 26.49 | 26.55 | 111200 |
| 2004-11-23 | 26.49 | 26.49 | 26.16 | 26.42 | 84600 |
| 2004-11-24 | 26.30 | 26.33 | 26.07 | 26.16 | 88600 |
| 2004-11-26 | 26.40 | 26.58 | 26.36 | 26.50 | 69600 |
| 2004-11-29 | 26.33 | 26.39 | 26.09 | 26.10 | 91200 |
| 2004-11-30 | 25.92 | 26.44 | 25.66 | 26.32 | 252800 |
| 2004-12-01 | 26.35 | 26.62 | 26.35 | 26.62 | 165400 |
| 2004-12-02 | 26.65 | 26.89 | 26.43 | 26.44 | 112200 |
| 2004-12-03 | 26.35 | 26.35 | 26.02 | 26.28 | 75600 |
| 2004-12-06 | 26.01 | 26.41 | 26.00 | 26.40 | 78800 |
| 2004-12-07 | 26.25 | 26.37 | 26.14 | 26.31 | 67400 |
| 2004-12-08 | 25.90 | 26.10 | 25.82 | 26.09 | 116000 |
| 2004-12-09 | 25.88 | 26.04 | 25.71 | 25.97 | 115400 |
| 2004-12-10 | 25.70 | 25.90 | 25.67 | 25.85 | 73600 |
| 2004-12-13 | 25.74 | 25.88 | 25.61 | 25.69 | 98800 |
| 2004-12-14 | 25.53 | 25.59 | 25.23 | 25.55 | 216200 |
| 2004-12-15 | 25.62 | 25.82 | 25.53 | 25.74 | 108800 |
| 2004-12-16 | 25.59 | 25.74 | 25.48 | 25.65 | 112400 |
| 2004-12-17 | 25.71 | 25.87 | 25.63 | 25.72 | 107600 |
| 2004-12-20 | 25.72 | 25.84 | 25.62 | 25.82 | 95400 |
| 2004-12-21 | 25.86 | 26.10 | 25.86 | 25.89 | 93000 |
| 2004-12-22 | 25.66 | 25.85 | 25.60 | 25.70 | 124600 |
| 2004-12-23 | 25.75 | 25.86 | 25.73 | 25.85 | 107400 |
| 2004-12-27 | 25.78 | 25.88 | 25.72 | 25.75 | 55200 |
| 2004-12-28 | 25.75 | 25.92 | 25.71 | 25.92 | 45600 |
| 2004-12-29 | 26.00 | 26.46 | 26.00 | 26.30 | 141000 |
| 2004-12-30 | 26.25 | 26.70 | 26.25 | 26.62 | 111800 |
| 2004-12-31 | 26.63 | 26.79 | 26.63 | 26.72 | 102400 |
| 2005-01-03 | 26.72 | 26.72 | 26.27 | 26.44 | 112800 |
| 2005-01-04 | 26.39 | 26.39 | 26.02 | 26.13 | 123400 |
| 2005-01-05 | 26.02 | 26.15 | 25.92 | 25.94 | 179000 |
| 2005-01-06 | 25.83 | 25.87 | 25.51 | 25.64 | 175600 |
| 2005-01-07 | 25.86 | 25.86 | 25.36 | 25.50 | 93400 |
| 2005-01-10 | 25.63 | 25.84 | 25.56 | 25.62 | 115000 |
| 2005-01-11 | 25.69 | 25.90 | 25.69 | 25.85 | 149000 |
| 2005-01-12 | 26.11 | 26.19 | 26.04 | 26.04 | 114400 |
| 2005-01-13 | 25.99 | 26.06 | 25.90 | 25.98 | 85400 |
| 2005-01-14 | 25.65 | 25.88 | 25.65 | 25.83 | 65600 |
| 2005-01-18 | 25.72 | 25.99 | 25.70 | 25.88 | 768400 |
| 2005-01-19 | 25.91 | 25.93 | 25.77 | 25.85 | 88200 |
| 2005-01-20 | 25.65 | 25.81 | 25.62 | 25.77 | 77000 |
| 2005-01-21 | 25.77 | 26.05 | 25.77 | 25.97 | 101800 |
| 2005-01-24 | 25.72 | 25.79 | 25.62 | 25.79 | 80000 |
| 2005-01-25 | 25.55 | 25.56 | 25.29 | 25.34 | 105200 |
| 2005-01-26 | 25.35 | 25.68 | 25.35 | 25.57 | 143400 |
| 2005-01-27 | 25.35 | 25.50 | 25.27 | 25.49 | 113600 |
| 2005-01-28 | 25.38 | 25.46 | 25.20 | 25.32 | 124200 |
| 2005-01-31 | 25.30 | 25.41 | 25.23 | 25.39 | 104200 |
| 2005-02-01 | 25.34 | 25.58 | 25.25 | 25.56 | 103800 |
| 2005-02-02 | 25.56 | 25.65 | 25.44 | 25.61 | 79600 |
| 2005-02-03 | 25.45 | 25.63 | 25.38 | 25.62 | 76200 |
| 2005-02-04 | 25.58 | 25.71 | 25.46 | 25.66 | 78200 |
| 2005-02-07 | 25.62 | 26.07 | 25.57 | 25.83 | 192000 |
| 2005-02-08 | 25.80 | 26.23 | 25.80 | 26.18 | 127800 |
| 2005-02-09 | 26.03 | 26.23 | 26.03 | 26.15 | 103200 |
| 2005-02-10 | 26.15 | 26.55 | 26.15 | 26.40 | 142600 |
| 2005-02-11 | 26.41 | 26.60 | 26.28 | 26.55 | 98200 |
| 2005-02-14 | 26.58 | 26.73 | 26.34 | 26.73 | 108400 |
| 2005-02-15 | 26.65 | 26.75 | 26.59 | 26.60 | 96200 |
| 2005-02-16 | 26.55 | 26.60 | 26.28 | 26.53 | 129800 |
| 2005-02-17 | 26.51 | 26.95 | 26.51 | 26.95 | 125600 |
| 2005-02-18 | 26.80 | 27.05 | 26.80 | 27.01 | 164800 |
| 2005-02-22 | 27.29 | 27.51 | 27.26 | 27.38 | 282000 |
| 2005-02-23 | 27.09 | 27.15 | 26.89 | 27.15 | 147200 |
| 2005-02-24 | 26.79 | 27.09 | 26.65 | 27.08 | 120600 |
| 2005-02-25 | 28.06 | 29.50 | 28.06 | 29.50 | 729800 |
| 2005-02-28 | 29.50 | 29.60 | 29.29 | 29.35 | 288200 |
| 2005-03-01 | 29.18 | 29.53 | 29.18 | 29.27 | 286000 |
| 2005-03-02 | 29.10 | 29.53 | 29.01 | 29.47 | 148800 |
| 2005-03-03 | 29.43 | 29.80 | 29.37 | 29.72 | 123200 |
| 2005-03-04 | 30.12 | 30.35 | 29.91 | 30.33 | 190800 |
| 2005-03-07 | 30.21 | 30.39 | 30.11 | 30.33 | 152000 |
| 2005-03-08 | 30.54 | 30.80 | 30.53 | 30.70 | 142000 |
| 2005-03-09 | 30.68 | 30.98 | 30.63 | 30.66 | 225200 |
| 2005-03-10 | 30.67 | 30.75 | 30.30 | 30.53 | 341200 |
| 2005-03-11 | 30.60 | 30.63 | 30.09 | 30.16 | 275000 |
| 2005-03-14 | 30.01 | 30.01 | 29.65 | 29.83 | 323400 |
| 2005-03-15 | 30.07 | 30.31 | 30.05 | 30.12 | 124800 |
| 2005-03-16 | 30.25 | 30.67 | 30.24 | 30.40 | 254200 |
| 2005-03-17 | 30.31 | 30.62 | 30.17 | 30.43 | 103200 |
| 2005-03-18 | 30.35 | 30.41 | 29.97 | 30.04 | 119000 |
| 2005-03-21 | 29.76 | 29.86 | 29.61 | 29.75 | 115200 |
| 2005-03-22 | 29.88 | 30.55 | 29.88 | 30.18 | 226800 |
| 2005-03-23 | 29.91 | 29.95 | 29.76 | 29.95 | 150200 |
| 2005-03-24 | 30.05 | 30.16 | 29.81 | 29.93 | 86400 |
| 2005-03-28 | 29.83 | 29.84 | 29.58 | 29.75 | 132000 |
| 2005-03-29 | 29.75 | 30.01 | 29.75 | 29.82 | 104000 |
| 2005-03-30 | 29.80 | 29.92 | 29.61 | 29.92 | 96400 |
| 2005-03-31 | 30.20 | 30.48 | 30.17 | 30.44 | 139000 |
| 2005-04-01 | 30.43 | 30.48 | 30.23 | 30.39 | 119600 |
| 2005-04-04 | 30.16 | 30.25 | 30.06 | 30.13 | 89600 |
| 2005-04-05 | 30.14 | 30.46 | 30.14 | 30.39 | 91800 |
| 2005-04-06 | 30.35 | 30.41 | 30.20 | 30.38 | 65200 |
| 2005-04-07 | 30.31 | 30.40 | 29.95 | 29.98 | 153200 |
| 2005-04-08 | 29.84 | 30.00 | 29.73 | 29.86 | 227000 |
| 2005-04-11 | 29.87 | 29.98 | 29.84 | 29.89 | 85600 |
| 2005-04-12 | 29.95 | 30.07 | 29.79 | 30.05 | 150200 |
| 2005-04-13 | 30.00 | 30.38 | 29.98 | 30.16 | 109200 |
| 2005-04-14 | 30.05 | 30.09 | 29.89 | 29.89 | 108400 |
| 2005-04-15 | 29.89 | 29.93 | 29.70 | 29.70 | 85400 |
| 2005-04-18 | 29.65 | 30.16 | 29.60 | 30.01 | 96600 |
| 2005-04-19 | 29.95 | 30.27 | 29.84 | 30.21 | 75200 |
| 2005-04-20 | 30.01 | 30.20 | 29.93 | 30.02 | 57800 |
| 2005-04-21 | 29.90 | 29.90 | 29.56 | 29.60 | 144800 |
| 2005-04-22 | 29.66 | 29.90 | 29.63 | 29.73 | 70200 |
| 2005-04-25 | 29.61 | 29.77 | 29.60 | 29.66 | 86800 |
| 2005-04-26 | 29.56 | 29.58 | 29.15 | 29.34 | 156400 |
| 2005-04-27 | 29.32 | 29.58 | 29.31 | 29.53 | 98000 |
| 2005-04-28 | 29.49 | 29.70 | 29.47 | 29.61 | 75200 |
| 2005-04-29 | 29.74 | 29.84 | 29.66 | 29.79 | 65000 |
| 2005-05-02 | 29.74 | 30.26 | 29.74 | 30.17 | 109400 |
| 2005-05-03 | 30.17 | 30.42 | 30.05 | 30.35 | 69600 |
| 2005-05-04 | 30.35 | 30.90 | 30.34 | 30.78 | 145200 |
| 2005-05-05 | 30.78 | 30.97 | 30.65 | 30.66 | 89600 |
| 2005-05-06 | 30.81 | 31.02 | 30.81 | 30.98 | 80800 |
| 2005-05-09 | 31.05 | 31.12 | 30.86 | 31.06 | 67800 |
| 2005-05-10 | 31.08 | 31.15 | 30.98 | 31.03 | 68200 |
| 2005-05-11 | 30.79 | 30.81 | 30.44 | 30.53 | 105200 |
| 2005-05-12 | 30.53 | 30.63 | 30.14 | 30.19 | 72200 |
| 2005-05-13 | 29.98 | 29.98 | 29.47 | 29.55 | 113400 |
| 2005-05-16 | 29.53 | 29.54 | 29.38 | 29.43 | 150000 |
| 2005-05-17 | 29.39 | 29.50 | 29.25 | 29.30 | 77200 |
| 2005-05-18 | 29.48 | 29.83 | 29.46 | 29.77 | 100400 |
| 2005-05-19 | 29.72 | 30.21 | 29.72 | 30.20 | 80400 |
| 2005-05-20 | 30.13 | 30.44 | 30.11 | 30.22 | 89200 |
| 2005-05-23 | 30.28 | 30.35 | 30.16 | 30.34 | 50000 |
| 2005-05-24 | 30.41 | 30.60 | 30.35 | 30.52 | 89200 |
| 2005-05-25 | 30.45 | 30.45 | 29.91 | 30.18 | 99400 |
| 2005-05-26 | 29.97 | 30.04 | 29.79 | 29.97 | 79000 |
| 2005-05-27 | 30.40 | 30.43 | 29.75 | 30.22 | 112000 |
| 2005-05-31 | 29.98 | 30.45 | 29.97 | 29.99 | 303400 |
| 2005-06-01 | 30.09 | 30.15 | 29.74 | 29.79 | 84200 |
| 2005-06-02 | 29.68 | 29.82 | 29.58 | 29.65 | 89000 |
| 2005-06-03 | 29.70 | 29.88 | 29.59 | 29.77 | 83800 |
| 2005-06-06 | 29.78 | 30.05 | 29.69 | 29.96 | 72600 |
| 2005-06-07 | 30.03 | 30.21 | 30.02 | 30.05 | 73400 |
| 2005-06-08 | 30.08 | 30.16 | 29.83 | 29.89 | 246400 |
| 2005-06-09 | 29.78 | 29.99 | 29.71 | 29.78 | 149200 |
| 2005-06-10 | 30.06 | 30.15 | 29.94 | 30.02 | 58800 |
| 2005-06-13 | 29.86 | 29.90 | 29.71 | 29.86 | 71800 |
| 2005-06-14 | 29.75 | 29.80 | 29.61 | 29.77 | 60000 |
| 2005-06-15 | 30.01 | 30.25 | 29.82 | 29.89 | 64000 |
| 2005-06-16 | 29.99 | 30.21 | 29.88 | 30.05 | 100600 |
| 2005-06-17 | 30.18 | 30.22 | 30.02 | 30.21 | 64800 |
| 2005-06-20 | 30.13 | 30.21 | 29.99 | 29.99 | 58000 |
| 2005-06-21 | 30.13 | 30.37 | 30.08 | 30.27 | 60000 |
| 2005-06-22 | 30.27 | 30.70 | 30.27 | 30.64 | 65200 |
| 2005-06-23 | 30.59 | 30.77 | 30.41 | 30.50 | 81600 |
| 2005-06-24 | 30.47 | 30.73 | 30.45 | 30.65 | 58400 |
| 2005-06-27 | 30.56 | 30.78 | 30.46 | 30.65 | 53800 |
| 2005-06-28 | 30.60 | 30.75 | 30.60 | 30.72 | 47000 |
| 2005-06-29 | 30.73 | 31.27 | 30.67 | 31.15 | 63000 |
| 2005-06-30 | 31.11 | 31.18 | 30.94 | 30.98 | 85200 |
| 2005-07-01 | 30.85 | 30.91 | 30.71 | 30.80 | 48600 |
| 2005-07-05 | 30.49 | 30.58 | 30.29 | 30.38 | 175200 |
| 2005-07-06 | 30.45 | 30.62 | 30.39 | 30.43 | 53600 |
| 2005-07-07 | 30.33 | 30.70 | 30.29 | 30.62 | 47400 |
| 2005-07-08 | 30.76 | 31.14 | 30.72 | 31.12 | 176800 |
| 2005-07-11 | 31.24 | 31.45 | 31.21 | 31.37 | 74200 |
| 2005-07-12 | 31.55 | 31.62 | 31.44 | 31.60 | 94600 |
| 2005-07-13 | 31.61 | 31.61 | 31.41 | 31.49 | 49600 |
| 2005-07-14 | 31.68 | 31.75 | 31.48 | 31.54 | 69400 |
| 2005-07-15 | 31.41 | 31.51 | 31.29 | 31.43 | 63600 |
| 2005-07-18 | 31.63 | 32.09 | 31.63 | 32.05 | 57000 |
| 2005-07-19 | 32.00 | 32.34 | 32.00 | 32.17 | 107200 |
| 2005-07-20 | 32.16 | 32.30 | 31.82 | 32.24 | 91400 |
| 2005-07-21 | 32.30 | 32.65 | 32.27 | 32.53 | 82400 |
| 2005-07-22 | 32.26 | 32.45 | 32.10 | 32.34 | 121000 |
| 2005-07-25 | 32.25 | 32.47 | 32.21 | 32.46 | 61200 |
| 2005-07-26 | 32.16 | 32.23 | 31.94 | 32.23 | 46200 |
| 2005-07-27 | 31.93 | 32.32 | 31.93 | 32.08 | 126200 |
| 2005-07-28 | 32.19 | 32.20 | 31.84 | 31.92 | 100800 |
| 2005-07-29 | 31.94 | 32.01 | 31.62 | 31.66 | 43800 |
| 2005-08-01 | 31.73 | 31.85 | 31.62 | 31.80 | 36800 |
| 2005-08-02 | 32.30 | 32.73 | 32.29 | 32.62 | 174000 |
| 2005-08-03 | 32.12 | 32.23 | 31.88 | 32.00 | 98600 |
| 2005-08-04 | 31.88 | 31.90 | 30.72 | 31.64 | 138600 |
| 2005-08-05 | 31.20 | 31.71 | 31.00 | 31.44 | 117400 |
| 2005-08-08 | 31.54 | 31.77 | 31.04 | 31.32 | 73800 |
| 2005-08-09 | 31.36 | 31.59 | 31.35 | 31.49 | 44800 |
| 2005-08-10 | 31.49 | 31.70 | 31.46 | 31.64 | 57600 |
| 2005-08-11 | 31.81 | 31.92 | 31.59 | 31.79 | 70000 |
| 2005-08-12 | 31.80 | 32.20 | 31.76 | 32.01 | 48200 |
| 2005-08-15 | 31.97 | 32.14 | 31.89 | 32.03 | 46200 |
| 2005-08-16 | 32.12 | 32.22 | 31.84 | 31.89 | 62600 |
| 2005-08-17 | 31.78 | 31.86 | 31.53 | 31.61 | 61400 |
| 2005-08-18 | 31.61 | 31.61 | 30.91 | 31.01 | 142000 |
| 2005-08-19 | 31.11 | 31.63 | 31.10 | 31.60 | 59600 |
| 2005-08-22 | 31.68 | 31.99 | 31.64 | 31.95 | 52400 |
| 2005-08-23 | 31.94 | 31.94 | 31.70 | 31.70 | 61400 |
| 2005-08-24 | 31.70 | 32.19 | 31.63 | 32.05 | 101800 |
| 2005-08-25 | 32.19 | 32.50 | 32.16 | 32.23 | 73200 |
| 2005-08-26 | 32.78 | 33.07 | 32.52 | 32.83 | 171400 |
| 2005-08-29 | 33.05 | 33.86 | 33.05 | 33.85 | 179000 |
| 2005-08-30 | 33.57 | 33.99 | 33.43 | 33.81 | 143600 |
| 2005-08-31 | 33.90 | 34.37 | 33.88 | 34.05 | 187200 |
| 2005-09-01 | 33.88 | 34.72 | 33.83 | 34.55 | 363000 |
| 2005-09-02 | 34.25 | 34.28 | 34.12 | 34.18 | 168000 |
| 2005-09-06 | 34.20 | 34.97 | 34.20 | 34.60 | 125600 |
| 2005-09-07 | 34.52 | 34.62 | 34.25 | 34.34 | 151400 |
| 2005-09-08 | 34.40 | 34.40 | 33.86 | 33.95 | 124400 |
| 2005-09-09 | 34.08 | 34.21 | 33.96 | 34.04 | 144200 |
| 2005-09-12 | 33.98 | 34.13 | 33.78 | 33.91 | 136400 |
| 2005-09-13 | 34.18 | 34.18 | 33.82 | 33.82 | 87600 |
| 2005-09-14 | 33.88 | 34.04 | 33.83 | 33.90 | 98600 |
| 2005-09-15 | 33.84 | 34.07 | 33.58 | 34.02 | 109400 |
| 2005-09-16 | 34.25 | 34.62 | 34.18 | 34.53 | 88000 |
| 2005-09-19 | 34.54 | 34.83 | 34.54 | 34.78 | 62000 |
| 2005-09-20 | 34.67 | 35.58 | 34.63 | 34.95 | 204800 |
| 2005-09-21 | 35.00 | 35.36 | 34.87 | 35.13 | 74800 |
| 2005-09-22 | 35.03 | 35.70 | 35.03 | 35.46 | 136600 |
| 2005-09-23 | 35.51 | 35.92 | 35.38 | 35.80 | 161200 |
| 2005-09-26 | 35.67 | 36.24 | 35.55 | 36.14 | 152200 |
| 2005-09-27 | 36.13 | 36.78 | 36.03 | 36.67 | 116600 |
| 2005-09-28 | 36.75 | 36.78 | 36.10 | 36.16 | 138200 |
| 2005-09-29 | 36.16 | 36.36 | 35.86 | 35.90 | 172400 |
| 2005-09-30 | 35.87 | 36.87 | 35.84 | 36.50 | 176200 |
| 2005-10-03 | 36.52 | 37.05 | 36.38 | 36.85 | 163200 |
| 2005-10-04 | 36.85 | 36.86 | 36.37 | 36.41 | 133000 |
| 2005-10-05 | 36.35 | 36.40 | 35.78 | 35.88 | 128400 |
| 2005-10-06 | 35.80 | 35.87 | 35.43 | 35.60 | 164800 |
| 2005-10-07 | 35.61 | 35.84 | 35.50 | 35.73 | 73400 |
| 2005-10-10 | 35.73 | 35.96 | 35.60 | 35.70 | 63600 |
| 2005-10-11 | 35.60 | 35.61 | 35.31 | 35.35 | 65200 |
| 2005-10-12 | 35.49 | 35.65 | 35.01 | 35.15 | 151600 |
| 2005-10-13 | 34.87 | 35.27 | 34.60 | 35.26 | 189800 |
| 2005-10-14 | 35.13 | 35.36 | 34.91 | 35.36 | 97000 |
| 2005-10-17 | 35.58 | 35.72 | 35.30 | 35.36 | 62200 |
| 2005-10-18 | 35.20 | 35.35 | 34.97 | 35.17 | 87600 |
| 2005-10-19 | 35.13 | 35.72 | 35.13 | 35.68 | 106400 |
| 2005-10-20 | 35.68 | 35.75 | 35.25 | 35.50 | 125200 |
| 2005-10-21 | 35.08 | 35.42 | 34.91 | 34.95 | 130600 |
| 2005-10-24 | 34.90 | 34.94 | 34.61 | 34.70 | 131400 |
| 2005-10-25 | 34.83 | 35.00 | 34.68 | 34.83 | 145200 |
| 2005-10-26 | 34.97 | 35.13 | 34.81 | 34.92 | 111800 |
| 2005-10-27 | 34.85 | 35.37 | 34.83 | 35.37 | 93400 |
| 2005-10-28 | 35.43 | 35.45 | 35.07 | 35.21 | 113000 |
| 2005-10-31 | 35.37 | 35.65 | 35.25 | 35.36 | 97800 |
| 2005-11-01 | 35.26 | 35.47 | 35.17 | 35.27 | 69000 |
| 2005-11-02 | 35.20 | 35.40 | 35.09 | 35.15 | 111400 |
| 2005-11-03 | 35.20 | 35.35 | 34.95 | 35.12 | 98800 |
| 2005-11-04 | 35.20 | 35.40 | 35.01 | 35.23 | 55200 |
| 2005-11-07 | 35.20 | 35.57 | 35.04 | 35.50 | 77200 |
| 2005-11-08 | 35.28 | 35.68 | 35.16 | 35.57 | 63600 |
| 2005-11-09 | 35.51 | 36.03 | 35.43 | 35.99 | 277200 |
| 2005-11-10 | 36.10 | 36.44 | 36.08 | 36.19 | 157200 |
| 2005-11-11 | 37.14 | 37.14 | 35.91 | 36.03 | 75400 |
| 2005-11-14 | 35.81 | 36.21 | 35.67 | 36.03 | 93000 |
| 2005-11-15 | 35.99 | 36.09 | 35.73 | 35.96 | 86400 |
| 2005-11-16 | 35.96 | 36.20 | 35.70 | 36.08 | 137000 |
| 2005-11-17 | 36.10 | 36.40 | 36.10 | 36.29 | 103600 |
| 2005-11-18 | 36.31 | 36.46 | 36.04 | 36.10 | 100400 |
| 2005-11-21 | 36.24 | 36.63 | 36.06 | 36.55 | 148600 |
| 2005-11-22 | 36.64 | 37.04 | 36.50 | 37.02 | 90000 |
| 2005-11-23 | 37.03 | 37.49 | 36.92 | 37.43 | 90600 |
| 2005-11-25 | 38.53 | 38.62 | 38.27 | 38.55 | 141800 |
| 2005-11-28 | 38.50 | 39.18 | 38.34 | 38.38 | 174400 |
| 2005-11-29 | 38.62 | 38.84 | 38.57 | 38.68 | 122800 |
| 2005-11-30 | 38.88 | 38.91 | 38.10 | 38.27 | 113000 |
| 2005-12-01 | 38.15 | 38.19 | 37.70 | 37.89 | 126600 |
| 2005-12-02 | 38.00 | 38.23 | 37.55 | 38.15 | 161000 |
| 2005-12-05 | 38.18 | 38.43 | 38.00 | 38.31 | 262600 |
| 2005-12-06 | 38.25 | 38.43 | 38.14 | 38.20 | 111600 |
| 2005-12-07 | 38.15 | 38.15 | 37.85 | 37.94 | 107000 |
| 2005-12-08 | 37.96 | 37.96 | 37.67 | 37.84 | 135200 |
| 2005-12-09 | 37.79 | 38.22 | 37.66 | 38.10 | 90200 |
| 2005-12-12 | 38.08 | 38.10 | 37.70 | 37.73 | 116600 |
| 2005-12-13 | 37.85 | 37.91 | 37.56 | 37.56 | 101000 |
| 2005-12-14 | 37.59 | 37.94 | 37.50 | 37.55 | 107800 |
| 2005-12-15 | 37.45 | 37.45 | 37.18 | 37.35 | 150200 |
| 2005-12-16 | 37.71 | 38.10 | 37.71 | 37.95 | 172800 |
| 2005-12-19 | 38.10 | 38.26 | 38.04 | 38.10 | 89600 |
| 2005-12-20 | 38.15 | 38.36 | 37.96 | 38.32 | 111400 |
| 2005-12-21 | 38.37 | 38.56 | 38.27 | 38.46 | 133800 |
| 2005-12-22 | 38.56 | 38.70 | 38.24 | 38.58 | 242000 |
| 2005-12-23 | 38.55 | 38.71 | 38.45 | 38.61 | 99000 |
| 2005-12-27 | 38.55 | 38.68 | 38.43 | 38.45 | 42600 |
| 2005-12-28 | 38.58 | 38.76 | 38.45 | 38.74 | 138200 |
| 2005-12-29 | 38.73 | 38.96 | 38.65 | 38.93 | 120800 |
| 2005-12-30 | 38.85 | 39.09 | 38.61 | 38.99 | 108600 |
| 2006-01-03 | 38.90 | 39.75 | 38.83 | 39.59 | 346000 |
| 2006-01-04 | 39.74 | 40.36 | 39.69 | 40.35 | 382200 |
| 2006-01-05 | 39.90 | 39.90 | 39.40 | 39.48 | 261200 |
| 2006-01-06 | 39.50 | 39.59 | 39.24 | 39.28 | 189600 |
| 2006-01-09 | 39.03 | 39.33 | 38.70 | 39.01 | 197200 |
| 2006-01-10 | 38.93 | 39.43 | 38.93 | 39.35 | 117000 |
| 2006-01-11 | 39.40 | 39.74 | 39.24 | 39.31 | 150600 |
| 2006-01-12 | 39.23 | 39.61 | 39.15 | 39.27 | 101800 |
| 2006-01-13 | 39.45 | 39.60 | 39.07 | 39.19 | 124400 |
| 2006-01-17 | 39.19 | 39.34 | 39.12 | 39.22 | 100800 |
| 2006-01-18 | 38.75 | 38.88 | 38.56 | 38.72 | 210400 |
| 2006-01-19 | 38.69 | 38.87 | 38.44 | 38.74 | 397400 |
| 2006-01-20 | 38.95 | 39.10 | 38.74 | 38.79 | 135600 |
| 2006-01-23 | 38.80 | 39.53 | 38.79 | 39.06 | 170600 |
| 2006-01-24 | 38.78 | 39.08 | 38.60 | 38.81 | 382000 |
| 2006-01-25 | 38.85 | 39.05 | 38.65 | 38.70 | 166600 |
| 2006-01-26 | 38.83 | 38.90 | 38.58 | 38.68 | 160800 |
| 2006-01-27 | 38.80 | 38.96 | 38.80 | 38.93 | 105000 |
| 2006-01-30 | 38.93 | 39.46 | 38.93 | 39.24 | 213600 |
| 2006-01-31 | 39.30 | 39.45 | 39.02 | 39.10 | 122400 |
| 2006-02-01 | 39.20 | 39.28 | 39.02 | 39.18 | 84400 |
| 2006-02-02 | 39.04 | 39.20 | 38.79 | 39.06 | 160400 |
| 2006-02-03 | 39.09 | 39.33 | 38.88 | 39.17 | 152600 |
| 2006-02-06 | 39.20 | 39.44 | 39.10 | 39.40 | 79000 |
| 2006-02-07 | 39.28 | 39.28 | 39.00 | 39.06 | 71800 |
| 2006-02-08 | 38.94 | 39.17 | 38.68 | 38.92 | 181800 |
| 2006-02-09 | 39.18 | 39.47 | 39.09 | 39.31 | 132800 |
| 2006-02-10 | 39.38 | 39.72 | 38.99 | 39.71 | 160600 |
| 2006-02-13 | 39.63 | 39.90 | 39.55 | 39.82 | 192000 |
| 2006-02-14 | 39.90 | 40.60 | 39.85 | 40.33 | 223400 |
| 2006-02-15 | 40.27 | 40.45 | 39.93 | 40.17 | 128400 |
| 2006-02-16 | 40.13 | 40.21 | 39.87 | 40.19 | 133000 |
| 2006-02-17 | 40.19 | 40.56 | 40.17 | 40.28 | 121600 |
| 2006-02-21 | 40.34 | 40.86 | 40.33 | 40.72 | 240400 |
| 2006-02-22 | 40.63 | 41.12 | 40.53 | 40.98 | 149600 |
| 2006-02-23 | 41.00 | 41.50 | 41.00 | 41.25 | 165400 |
| 2006-02-24 | 41.19 | 41.32 | 40.79 | 40.89 | 185400 |
| 2006-02-27 | 40.95 | 41.61 | 40.95 | 41.39 | 121800 |
| 2006-02-28 | 41.45 | 41.82 | 41.35 | 41.71 | 182000 |
| 2006-03-01 | 41.61 | 41.93 | 41.52 | 41.85 | 144400 |
| 2006-03-02 | 41.89 | 42.12 | 41.66 | 41.90 | 193600 |
| 2006-03-03 | 42.70 | 43.62 | 42.54 | 43.10 | 402600 |
| 2006-03-06 | 43.20 | 43.28 | 42.89 | 43.17 | 258200 |
| 2006-03-07 | 42.84 | 43.31 | 42.74 | 42.92 | 280800 |
| 2006-03-08 | 42.68 | 42.78 | 42.45 | 42.66 | 231400 |
| 2006-03-09 | 42.60 | 42.75 | 42.43 | 42.60 | 159600 |
| 2006-03-10 | 42.64 | 42.96 | 42.45 | 42.66 | 202000 |
| 2006-03-13 | 42.62 | 42.78 | 42.49 | 42.78 | 187200 |
| 2006-03-14 | 42.78 | 43.00 | 42.69 | 42.70 | 256400 |
| 2006-03-15 | 42.77 | 42.90 | 42.71 | 42.90 | 882200 |
| 2006-03-16 | 42.90 | 43.15 | 42.84 | 43.06 | 289600 |
| 2006-03-17 | 43.06 | 43.06 | 42.65 | 42.65 | 162600 |
| 2006-03-20 | 42.58 | 42.85 | 42.50 | 42.74 | 113200 |
| 2006-03-21 | 42.49 | 42.77 | 42.49 | 42.64 | 143200 |
| 2006-03-22 | 42.63 | 42.64 | 42.40 | 42.64 | 125400 |
| 2006-03-23 | 42.72 | 43.48 | 42.47 | 43.43 | 211400 |
| 2006-03-24 | 43.43 | 43.81 | 43.43 | 43.73 | 135400 |
| 2006-03-27 | 43.65 | 43.73 | 42.85 | 42.91 | 171000 |
| 2006-03-28 | 42.91 | 43.19 | 42.88 | 42.88 | 130200 |
| 2006-03-29 | 42.94 | 42.94 | 42.72 | 42.78 | 87600 |
| 2006-03-30 | 43.20 | 43.45 | 42.96 | 43.01 | 146000 |
| 2006-03-31 | 42.79 | 42.80 | 42.16 | 42.16 | 265400 |
| 2006-04-03 | 42.23 | 42.51 | 41.94 | 42.08 | 246400 |
| 2006-04-04 | 42.16 | 42.22 | 41.94 | 41.99 | 183400 |
| 2006-04-05 | 41.99 | 42.08 | 41.74 | 41.85 | 217400 |
| 2006-04-06 | 41.78 | 42.10 | 41.74 | 42.10 | 148400 |
| 2006-04-07 | 42.37 | 42.53 | 42.24 | 42.40 | 146400 |
| 2006-04-10 | 42.40 | 42.62 | 42.23 | 42.35 | 165800 |
| 2006-04-11 | 42.55 | 42.55 | 41.80 | 42.00 | 126700 |
| 2006-04-12 | 42.08 | 42.14 | 41.31 | 41.35 | 107700 |
| 2006-04-13 | 41.08 | 41.56 | 41.08 | 41.45 | 112300 |
| 2006-04-17 | 41.78 | 42.00 | 41.58 | 41.81 | 157300 |
| 2006-04-18 | 41.87 | 42.28 | 41.75 | 42.12 | 184300 |
| 2006-04-19 | 42.06 | 42.42 | 42.06 | 42.18 | 144000 |
| 2006-04-20 | 42.02 | 42.38 | 41.82 | 41.95 | 123400 |
| 2006-04-21 | 41.75 | 42.00 | 41.65 | 41.90 | 75600 |
| 2006-04-24 | 41.77 | 41.90 | 41.37 | 41.52 | 87900 |
| 2006-04-25 | 41.52 | 41.77 | 41.48 | 41.60 | 73800 |
| 2006-04-26 | 41.61 | 42.69 | 41.61 | 42.68 | 178300 |
| 2006-04-27 | 42.77 | 43.19 | 42.55 | 43.07 | 148200 |
| 2006-04-28 | 43.17 | 43.17 | 42.56 | 42.87 | 271200 |
| 2006-05-01 | 42.93 | 43.00 | 42.41 | 42.55 | 127100 |
| 2006-05-02 | 42.61 | 42.89 | 42.48 | 42.64 | 115700 |
| 2006-05-03 | 42.68 | 43.02 | 42.11 | 42.26 | 138900 |
| 2006-05-04 | 42.26 | 42.44 | 41.95 | 41.96 | 136300 |
| 2006-05-05 | 42.12 | 43.00 | 41.85 | 42.94 | 227500 |
| 2006-05-08 | 43.00 | 43.00 | 42.12 | 42.28 | 179200 |
| 2006-05-09 | 42.39 | 42.84 | 42.25 | 42.33 | 112700 |
| 2006-05-10 | 42.43 | 42.91 | 42.17 | 42.42 | 129400 |
| 2006-05-11 | 42.35 | 42.35 | 41.21 | 41.35 | 252000 |
| 2006-05-12 | 40.70 | 42.00 | 40.66 | 41.61 | 835500 |
| 2006-05-15 | 41.09 | 42.59 | 41.08 | 42.50 | 293600 |
| 2006-05-16 | 42.75 | 43.23 | 42.62 | 42.82 | 179400 |
| 2006-05-17 | 42.59 | 43.04 | 41.97 | 42.07 | 193400 |
| 2006-05-18 | 42.09 | 42.33 | 41.17 | 41.33 | 229900 |
| 2006-05-19 | 41.36 | 41.91 | 40.82 | 41.37 | 209800 |
| 2006-05-22 | 41.38 | 41.38 | 40.78 | 41.05 | 107200 |
| 2006-05-23 | 40.98 | 41.13 | 40.59 | 40.59 | 178100 |
| 2006-05-24 | 40.51 | 41.24 | 39.81 | 40.77 | 303900 |
| 2006-05-25 | 41.40 | 41.95 | 40.98 | 41.95 | 254400 |
| 2006-05-26 | 42.77 | 42.83 | 42.04 | 42.23 | 196300 |
| 2006-05-30 | 41.95 | 42.04 | 41.46 | 41.74 | 110000 |
| 2006-05-31 | 41.89 | 42.01 | 40.91 | 41.12 | 279000 |
| 2006-06-01 | 40.98 | 41.88 | 40.90 | 41.57 | 245400 |
| 2006-06-02 | 41.56 | 42.17 | 41.36 | 41.97 | 148000 |
| 2006-06-05 | 41.79 | 42.17 | 41.35 | 41.35 | 92100 |
| 2006-06-06 | 41.02 | 41.56 | 40.30 | 41.33 | 249600 |
| 2006-06-07 | 41.38 | 41.71 | 41.05 | 41.14 | 121500 |
| 2006-06-08 | 40.84 | 40.93 | 39.87 | 40.24 | 222700 |
| 2006-06-09 | 40.77 | 41.08 | 40.63 | 40.70 | 140000 |
| 2006-06-12 | 40.95 | 41.35 | 40.66 | 40.96 | 178700 |
| 2006-06-13 | 40.61 | 41.14 | 39.57 | 39.80 | 210900 |
| 2006-06-14 | 39.93 | 40.16 | 39.17 | 39.73 | 177500 |
| 2006-06-15 | 39.98 | 40.20 | 39.65 | 40.00 | 196600 |
| 2006-06-16 | 40.00 | 40.53 | 39.89 | 39.96 | 159100 |
| 2006-06-19 | 39.87 | 40.45 | 39.35 | 39.70 | 160900 |
| 2006-06-20 | 39.92 | 40.24 | 39.55 | 39.91 | 133900 |
| 2006-06-21 | 40.38 | 40.88 | 40.02 | 40.25 | 155500 |
| 2006-06-22 | 39.90 | 40.25 | 39.53 | 39.65 | 151600 |
| 2006-06-23 | 39.42 | 39.42 | 38.86 | 39.06 | 212900 |
| 2006-06-26 | 39.24 | 39.90 | 39.12 | 39.80 | 98700 |
| 2006-06-27 | 39.70 | 39.95 | 39.42 | 39.61 | 119600 |
| 2006-06-28 | 39.29 | 39.99 | 39.25 | 39.82 | 93300 |
| 2006-06-29 | 40.34 | 40.62 | 40.02 | 40.50 | 181100 |
| 2006-06-30 | 40.61 | 40.98 | 40.55 | 40.70 | 93200 |
| 2006-07-03 | 40.68 | 40.86 | 40.57 | 40.76 | 26900 |
| 2006-07-05 | 41.43 | 41.50 | 40.95 | 41.04 | 168600 |
| 2006-07-06 | 40.97 | 41.67 | 40.92 | 40.99 | 157100 |
| 2006-07-07 | 40.98 | 41.74 | 40.98 | 41.67 | 148600 |
| 2006-07-10 | 41.68 | 42.10 | 41.21 | 42.00 | 179300 |
| 2006-07-11 | 41.87 | 42.38 | 41.84 | 42.09 | 180300 |
| 2006-07-12 | 41.90 | 42.23 | 41.57 | 41.62 | 120200 |
| 2006-07-13 | 41.56 | 42.09 | 41.26 | 41.26 | 142700 |
| 2006-07-14 | 41.22 | 41.44 | 40.83 | 41.24 | 95500 |
| 2006-07-17 | 41.05 | 41.41 | 40.75 | 40.81 | 93500 |
| 2006-07-18 | 40.82 | 40.89 | 40.43 | 40.83 | 80400 |
| 2006-07-19 | 40.78 | 41.64 | 40.55 | 41.42 | 116500 |
| 2006-07-20 | 41.66 | 41.69 | 41.26 | 41.38 | 66400 |
| 2006-07-21 | 41.52 | 41.63 | 41.18 | 41.30 | 82900 |
| 2006-07-24 | 41.09 | 41.52 | 41.07 | 41.41 | 77800 |
| 2006-07-25 | 41.31 | 41.74 | 41.28 | 41.35 | 106500 |
| 2006-07-26 | 41.43 | 42.15 | 41.43 | 42.08 | 116500 |
| 2006-07-27 | 42.30 | 42.53 | 41.25 | 41.43 | 135700 |
| 2006-07-28 | 41.88 | 42.07 | 41.40 | 41.45 | 193000 |
| 2006-07-31 | 41.66 | 41.66 | 40.70 | 40.77 | 232900 |
| 2006-08-01 | 40.70 | 40.83 | 40.29 | 40.65 | 98300 |
| 2006-08-02 | 40.69 | 41.03 | 40.69 | 40.85 | 49400 |
| 2006-08-03 | 40.66 | 41.70 | 40.65 | 41.41 | 113500 |
| 2006-08-04 | 41.68 | 41.87 | 41.11 | 41.30 | 81000 |
| 2006-08-07 | 41.38 | 41.38 | 41.03 | 41.12 | 67400 |
| 2006-08-08 | 41.35 | 41.86 | 41.34 | 41.61 | 136200 |
| 2006-08-09 | 41.86 | 42.34 | 41.56 | 41.75 | 121500 |
| 2006-08-10 | 41.74 | 41.77 | 41.28 | 41.58 | 97200 |
| 2006-08-11 | 41.56 | 41.97 | 41.56 | 41.79 | 76300 |
| 2006-08-14 | 41.92 | 42.05 | 41.45 | 41.54 | 77400 |
| 2006-08-15 | 41.91 | 42.49 | 41.80 | 42.47 | 95800 |
| 2006-08-16 | 42.88 | 43.45 | 42.88 | 43.26 | 178300 |
| 2006-08-17 | 43.20 | 44.15 | 43.15 | 44.02 | 213600 |
| 2006-08-18 | 44.08 | 44.08 | 43.10 | 43.34 | 109400 |
| 2006-08-21 | 43.89 | 44.69 | 43.89 | 44.59 | 130700 |
| 2006-08-22 | 45.12 | 45.26 | 44.60 | 44.88 | 193200 |
| 2006-08-23 | 45.08 | 45.50 | 45.05 | 45.49 | 149800 |
| 2006-08-24 | 46.00 | 46.26 | 45.48 | 45.67 | 237300 |
| 2006-08-25 | 45.81 | 45.81 | 44.73 | 44.85 | 170100 |
| 2006-08-28 | 44.79 | 45.22 | 44.58 | 44.87 | 181100 |
| 2006-08-29 | 44.96 | 45.12 | 44.32 | 44.53 | 162000 |
| 2006-08-30 | 44.62 | 44.62 | 43.89 | 44.20 | 198000 |
| 2006-08-31 | 44.23 | 44.73 | 44.09 | 44.42 | 137100 |
| 2006-09-01 | 44.50 | 44.68 | 44.24 | 44.44 | 93900 |
| 2006-09-05 | 44.20 | 44.71 | 44.20 | 44.44 | 78500 |
| 2006-09-06 | 44.22 | 44.53 | 44.16 | 44.27 | 97700 |
| 2006-09-07 | 44.25 | 44.25 | 43.38 | 43.62 | 670500 |
| 2006-09-08 | 43.19 | 43.38 | 43.03 | 43.15 | 110700 |
| 2006-09-11 | 43.14 | 43.36 | 42.83 | 43.13 | 110700 |
| 2006-09-12 | 43.38 | 43.79 | 43.08 | 43.35 | 110100 |
| 2006-09-13 | 42.95 | 43.42 | 42.90 | 43.42 | 60000 |
| 2006-09-14 | 43.64 | 43.78 | 43.24 | 43.42 | 81300 |
| 2006-09-15 | 43.27 | 44.03 | 43.20 | 43.70 | 122100 |
| 2006-09-18 | 43.59 | 44.05 | 43.50 | 43.98 | 101000 |
| 2006-09-19 | 43.60 | 44.03 | 43.35 | 44.03 | 117400 |
| 2006-09-20 | 45.52 | 45.52 | 43.87 | 43.93 | 89000 |
| 2006-09-21 | 44.18 | 44.55 | 44.14 | 44.30 | 121600 |
| 2006-09-22 | 44.44 | 44.50 | 44.03 | 44.17 | 74100 |
| 2006-09-25 | 44.20 | 44.81 | 44.10 | 44.51 | 152100 |
| 2006-09-26 | 44.76 | 44.89 | 44.12 | 44.25 | 110900 |
| 2006-09-27 | 44.25 | 44.65 | 44.00 | 44.55 | 137400 |
| 2006-09-28 | 44.70 | 45.30 | 44.66 | 45.25 | 97700 |
| 2006-09-29 | 44.90 | 44.90 | 44.33 | 44.46 | 110900 |
| 2006-10-02 | 44.46 | 45.30 | 44.41 | 45.20 | 122200 |
| 2006-10-03 | 44.95 | 45.04 | 44.55 | 44.60 | 124400 |
| 2006-10-04 | 44.35 | 44.48 | 43.95 | 44.48 | 117400 |
| 2006-10-05 | 44.55 | 44.72 | 44.25 | 44.26 | 82400 |
| 2006-10-06 | 44.27 | 44.47 | 44.02 | 44.28 | 79100 |
| 2006-10-09 | 44.32 | 44.32 | 44.11 | 44.20 | 25900 |
| 2006-10-10 | 44.22 | 44.28 | 43.58 | 43.73 | 117900 |
| 2006-10-11 | 43.33 | 43.33 | 42.68 | 42.86 | 186400 |
| 2006-10-12 | 42.86 | 43.17 | 42.60 | 42.74 | 170600 |
| 2006-10-13 | 42.70 | 42.71 | 42.15 | 42.45 | 198400 |
| 2006-10-16 | 42.66 | 42.93 | 42.44 | 42.80 | 118800 |
| 2006-10-17 | 42.77 | 42.91 | 42.45 | 42.65 | 75000 |
| 2006-10-18 | 42.78 | 42.95 | 42.29 | 42.57 | 90000 |
| 2006-10-19 | 42.70 | 43.19 | 42.57 | 43.15 | 121600 |
| 2006-10-20 | 43.53 | 43.71 | 43.40 | 43.69 | 134800 |
| 2006-10-23 | 43.73 | 44.28 | 43.71 | 44.20 | 145500 |
| 2006-10-24 | 43.85 | 44.08 | 43.39 | 44.08 | 180700 |
| 2006-10-25 | 43.98 | 44.38 | 43.70 | 44.27 | 129600 |
| 2006-10-26 | 44.31 | 44.57 | 44.14 | 44.33 | 95900 |
| 2006-10-27 | 44.50 | 44.70 | 44.19 | 44.31 | 78700 |
| 2006-10-30 | 44.18 | 44.26 | 43.88 | 44.10 | 73800 |
| 2006-10-31 | 43.95 | 44.58 | 43.95 | 44.39 | 267200 |
| 2006-11-01 | 43.91 | 44.63 | 43.86 | 44.37 | 185400 |
| 2006-11-02 | 44.31 | 45.80 | 44.31 | 45.37 | 242600 |
| 2006-11-03 | 45.91 | 45.92 | 45.28 | 45.62 | 176100 |
| 2006-11-06 | 45.47 | 46.19 | 45.47 | 46.03 | 189700 |
| 2006-11-07 | 46.58 | 46.68 | 46.10 | 46.35 | 200700 |
| 2006-11-08 | 46.30 | 46.74 | 46.23 | 46.74 | 128400 |
| 2006-11-09 | 46.63 | 47.14 | 46.25 | 46.81 | 179800 |
| 2006-11-10 | 46.82 | 46.85 | 46.39 | 46.66 | 114700 |
| 2006-11-13 | 46.44 | 46.46 | 46.15 | 46.20 | 62600 |
| 2006-11-14 | 46.30 | 46.75 | 46.24 | 46.41 | 118400 |
| 2006-11-15 | 46.25 | 47.09 | 46.25 | 47.08 | 112200 |
| 2006-11-16 | 47.32 | 47.72 | 47.07 | 47.11 | 157800 |
| 2006-11-17 | 46.56 | 47.19 | 46.56 | 46.73 | 138700 |
| 2006-11-20 | 46.33 | 46.84 | 46.33 | 46.67 | 100200 |
| 2006-11-21 | 46.67 | 47.79 | 46.56 | 47.40 | 135100 |
| 2006-11-22 | 47.39 | 47.83 | 47.38 | 47.42 | 108500 |
| 2006-11-24 | 47.75 | 48.21 | 47.75 | 48.08 | 71600 |
| 2006-11-27 | 48.41 | 48.41 | 47.61 | 47.87 | 206200 |
| 2006-11-28 | 47.81 | 48.17 | 47.56 | 47.77 | 142200 |
| 2006-11-29 | 47.57 | 47.63 | 46.92 | 47.11 | 166700 |
| 2006-11-30 | 47.43 | 47.56 | 46.55 | 46.69 | 297000 |
| 2006-12-01 | 46.92 | 47.13 | 46.42 | 46.90 | 191000 |
| 2006-12-04 | 47.15 | 47.77 | 47.01 | 47.64 | 187500 |
| 2006-12-05 | 47.42 | 47.93 | 47.27 | 47.55 | 193000 |
| 2006-12-06 | 47.55 | 47.71 | 47.23 | 47.27 | 99700 |
| 2006-12-07 | 47.35 | 47.65 | 47.22 | 47.43 | 106700 |
| 2006-12-08 | 47.45 | 47.59 | 47.16 | 47.59 | 228200 |
| 2006-12-11 | 47.60 | 47.90 | 47.43 | 47.69 | 173100 |
| 2006-12-12 | 47.49 | 47.71 | 47.36 | 47.68 | 92500 |
| 2006-12-13 | 47.52 | 47.69 | 47.00 | 47.21 | 240300 |
| 2006-12-14 | 47.11 | 47.85 | 46.93 | 47.48 | 141100 |
| 2006-12-15 | 47.73 | 47.80 | 47.13 | 47.23 | 165000 |
| 2006-12-18 | 47.58 | 47.84 | 47.12 | 47.30 | 143000 |
| 2006-12-19 | 47.32 | 47.65 | 47.10 | 47.46 | 118600 |
| 2006-12-20 | 47.45 | 48.19 | 47.45 | 47.94 | 99000 |
| 2006-12-21 | 47.75 | 47.75 | 47.42 | 47.65 | 78500 |
| 2006-12-22 | 47.35 | 47.54 | 47.12 | 47.26 | 125300 |
| 2006-12-26 | 47.30 | 47.40 | 47.09 | 47.40 | 44200 |
| 2006-12-27 | 47.12 | 47.65 | 47.12 | 47.46 | 120700 |
| 2006-12-28 | 47.71 | 47.82 | 47.52 | 47.74 | 85500 |
| 2006-12-29 | 47.60 | 47.89 | 47.58 | 47.65 | 69500 |
| 2007-01-03 | 47.48 | 47.86 | 47.16 | 47.42 | 206300 |
| 2007-01-04 | 47.38 | 47.46 | 46.69 | 46.84 | 173100 |
| 2007-01-05 | 46.74 | 46.80 | 46.23 | 46.48 | 200600 |
| 2007-01-08 | 46.34 | 46.62 | 46.19 | 46.30 | 111700 |
| 2007-01-09 | 46.12 | 46.37 | 45.49 | 45.89 | 209900 |
| 2007-01-10 | 45.79 | 45.81 | 45.19 | 45.50 | 174500 |
| 2007-01-11 | 45.46 | 46.05 | 45.46 | 45.90 | 132600 |
| 2007-01-12 | 46.11 | 46.77 | 46.11 | 46.44 | 163600 |
| 2007-01-16 | 46.58 | 46.69 | 46.14 | 46.18 | 303600 |
| 2007-01-17 | 46.28 | 46.54 | 46.07 | 46.44 | 147600 |
| 2007-01-18 | 46.38 | 46.66 | 46.11 | 46.28 | 124500 |
| 2007-01-19 | 46.29 | 46.69 | 46.22 | 46.69 | 151800 |
| 2007-01-22 | 46.70 | 46.79 | 46.26 | 46.33 | 138200 |
| 2007-01-23 | 45.79 | 46.05 | 45.60 | 46.03 | 174200 |
| 2007-01-24 | 46.07 | 46.51 | 46.03 | 46.42 | 307200 |
| 2007-01-25 | 46.43 | 46.59 | 46.19 | 46.25 | 100300 |
| 2007-01-26 | 46.34 | 46.81 | 46.34 | 46.69 | 160200 |
| 2007-01-29 | 46.63 | 46.67 | 46.10 | 46.17 | 164100 |
| 2007-01-30 | 46.08 | 46.26 | 45.76 | 46.24 | 255900 |
| 2007-01-31 | 46.05 | 46.57 | 46.05 | 46.32 | 221500 |
| 2007-02-01 | 46.46 | 46.72 | 46.26 | 46.31 | 211900 |
| 2007-02-02 | 46.06 | 46.10 | 45.73 | 45.76 | 146900 |
| 2007-02-05 | 45.69 | 46.10 | 45.69 | 46.05 | 102500 |
| 2007-02-06 | 46.12 | 46.27 | 46.03 | 46.24 | 137600 |
| 2007-02-07 | 46.35 | 46.40 | 45.98 | 46.08 | 99900 |
| 2007-02-08 | 45.97 | 46.19 | 45.75 | 46.10 | 156600 |
| 2007-02-09 | 46.18 | 46.71 | 46.18 | 46.31 | 130300 |
| 2007-02-12 | 46.55 | 46.63 | 46.00 | 46.18 | 135315 |
| 2007-02-13 | 46.33 | 46.88 | 46.33 | 46.78 | 171115 |
| 2007-02-14 | 46.97 | 47.07 | 46.82 | 47.02 | 132211 |
| 2007-02-15 | 47.02 | 47.28 | 47.02 | 47.24 | 163800 |
| 2007-02-16 | 47.18 | 47.20 | 46.82 | 47.03 | 133300 |
| 2007-02-20 | 46.78 | 47.56 | 46.53 | 47.50 | 353400 |
| 2007-02-21 | 47.42 | 47.70 | 47.34 | 47.39 | 168600 |
| 2007-02-22 | 47.70 | 47.82 | 47.20 | 47.50 | 151000 |
| 2007-02-23 | 47.70 | 47.82 | 47.50 | 47.62 | 116900 |
| 2007-02-26 | 47.73 | 48.10 | 47.68 | 47.94 | 264713 |
| 2007-02-27 | 47.83 | 47.83 | 46.15 | 46.69 | 385800 |
| 2007-02-28 | 46.75 | 46.82 | 46.03 | 46.43 | 583700 |
| 2007-03-01 | 44.83 | 46.15 | 44.80 | 46.01 | 446830 |
| 2007-03-02 | 46.37 | 46.96 | 46.35 | 46.42 | 274700 |
| 2007-03-05 | 46.50 | 46.84 | 46.10 | 46.54 | 291900 |
| 2007-03-06 | 47.00 | 47.33 | 46.79 | 47.23 | 307900 |
| 2007-03-07 | 47.08 | 47.75 | 47.08 | 47.67 | 280500 |
| 2007-03-08 | 47.73 | 48.26 | 47.72 | 48.19 | 314400 |
| 2007-03-09 | 48.50 | 49.19 | 48.45 | 48.91 | 602200 |
| 2007-03-12 | 48.93 | 49.53 | 48.93 | 49.47 | 223300 |
| 2007-03-13 | 49.42 | 49.54 | 48.52 | 48.52 | 374600 |
| 2007-03-14 | 48.26 | 48.59 | 47.77 | 48.44 | 419100 |
| 2007-03-15 | 48.44 | 48.58 | 48.16 | 48.40 | 253800 |
| 2007-03-16 | 48.50 | 48.79 | 48.27 | 48.37 | 211000 |
| 2007-03-19 | 48.54 | 48.80 | 48.36 | 48.65 | 225500 |
| 2007-03-20 | 48.87 | 49.51 | 48.87 | 49.31 | 421100 |
| 2007-03-21 | 49.32 | 50.52 | 49.32 | 50.36 | 353800 |
| 2007-03-22 | 50.39 | 50.90 | 49.74 | 49.95 | 574000 |
| 2007-03-23 | 50.08 | 50.64 | 50.00 | 50.33 | 871400 |
| 2007-03-26 | 50.51 | 50.55 | 50.18 | 50.44 | 219200 |
| 2007-03-27 | 50.79 | 50.79 | 50.35 | 50.53 | 212200 |
| 2007-03-28 | 50.45 | 50.55 | 50.20 | 50.22 | 186700 |
| 2007-03-29 | 50.49 | 50.59 | 50.06 | 50.23 | 184400 |
| 2007-03-30 | 50.23 | 50.41 | 49.88 | 49.90 | 205500 |
| 2007-04-02 | 49.90 | 50.00 | 49.76 | 49.96 | 198800 |
| 2007-04-03 | 50.19 | 50.66 | 49.96 | 50.27 | 242400 |
| 2007-04-04 | 50.40 | 50.67 | 50.25 | 50.53 | 167000 |
| 2007-04-05 | 50.93 | 51.42 | 50.89 | 51.09 | 352700 |
| 2007-04-09 | 51.17 | 51.48 | 51.07 | 51.10 | 141000 |
| 2007-04-10 | 51.20 | 51.23 | 50.60 | 50.75 | 218300 |
| 2007-04-11 | 50.97 | 51.12 | 50.67 | 51.08 | 195100 |
| 2007-04-12 | 51.04 | 51.60 | 50.95 | 51.43 | 281700 |
| 2007-04-13 | 51.42 | 51.52 | 51.01 | 51.45 | 164700 |
| 2007-04-16 | 51.83 | 52.19 | 51.61 | 52.19 | 341900 |
| 2007-04-17 | 52.29 | 52.61 | 52.12 | 52.27 | 252400 |
| 2007-04-18 | 52.18 | 52.92 | 52.18 | 52.69 | 313400 |
| 2007-04-19 | 52.48 | 52.92 | 52.45 | 52.56 | 821800 |
| 2007-04-20 | 53.03 | 53.40 | 52.92 | 53.31 | 232100 |
| 2007-04-23 | 53.02 | 53.10 | 52.60 | 52.70 | 288000 |
| 2007-04-24 | 52.58 | 52.97 | 52.34 | 52.49 | 172000 |
| 2007-04-25 | 52.60 | 52.86 | 52.49 | 52.83 | 136700 |
| 2007-04-26 | 52.47 | 52.85 | 52.34 | 52.39 | 150900 |
| 2007-04-27 | 52.26 | 52.76 | 52.25 | 52.70 | 160900 |
| 2007-04-30 | 52.90 | 52.99 | 52.06 | 52.06 | 188900 |
| 2007-05-01 | 52.46 | 52.54 | 51.16 | 51.66 | 327700 |
| 2007-05-02 | 51.39 | 52.13 | 51.31 | 51.91 | 258300 |
| 2007-05-03 | 52.39 | 52.58 | 52.04 | 52.09 | 247300 |
| 2007-05-04 | 52.35 | 53.00 | 52.30 | 52.76 | 205300 |
| 2007-05-07 | 53.36 | 53.58 | 52.51 | 53.40 | 317750 |
| 2007-05-08 | 53.41 | 53.65 | 53.34 | 53.53 | 124400 |
| 2007-05-09 | 53.35 | 53.36 | 52.89 | 53.18 | 239800 |
| 2007-05-10 | 52.73 | 52.97 | 52.43 | 52.82 | 200850 |
| 2007-05-11 | 52.48 | 53.34 | 52.43 | 53.25 | 198100 |
| 2007-05-14 | 53.63 | 53.97 | 53.55 | 53.76 | 221200 |
| 2007-05-15 | 54.13 | 54.53 | 54.05 | 54.19 | 251700 |
| 2007-05-16 | 54.23 | 54.38 | 54.05 | 54.30 | 166700 |
| 2007-05-17 | 54.48 | 54.73 | 54.23 | 54.73 | 189800 |
| 2007-05-18 | 54.92 | 55.32 | 54.81 | 55.11 | 236900 |
| 2007-05-21 | 55.39 | 55.40 | 54.90 | 55.02 | 164900 |
| 2007-05-22 | 55.34 | 55.56 | 55.33 | 55.51 | 156300 |
| 2007-05-23 | 55.98 | 56.06 | 55.58 | 55.69 | 260100 |
| 2007-05-24 | 56.30 | 56.45 | 55.63 | 55.85 | 292400 |
| 2007-05-25 | 54.52 | 55.15 | 54.27 | 54.63 | 457000 |
| 2007-05-29 | 55.05 | 55.05 | 54.39 | 54.45 | 303500 |
| 2007-05-30 | 54.43 | 54.88 | 54.25 | 54.88 | 348300 |
| 2007-05-31 | 55.16 | 55.40 | 54.43 | 54.57 | 330200 |
| 2007-06-01 | 54.55 | 55.35 | 54.49 | 55.08 | 272300 |
| 2007-06-04 | 54.81 | 55.07 | 54.20 | 54.38 | 337500 |
| 2007-06-05 | 54.38 | 54.59 | 54.06 | 54.09 | 293400 |
| 2007-06-06 | 54.22 | 54.22 | 53.19 | 53.27 | 323200 |
| 2007-06-07 | 53.40 | 53.62 | 52.34 | 52.62 | 541900 |
| 2007-06-08 | 52.94 | 53.69 | 52.76 | 53.59 | 315300 |
| 2007-06-11 | 53.53 | 54.09 | 53.53 | 53.60 | 227800 |
| 2007-06-12 | 53.32 | 53.68 | 52.81 | 52.89 | 349400 |
| 2007-06-13 | 53.05 | 53.60 | 52.69 | 53.54 | 272900 |
| 2007-06-14 | 53.62 | 53.74 | 53.10 | 53.46 | 247300 |
| 2007-06-15 | 53.86 | 53.86 | 53.28 | 53.53 | 296400 |
| 2007-06-18 | 53.22 | 53.39 | 52.95 | 53.02 | 195500 |
| 2007-06-19 | 52.90 | 53.25 | 52.81 | 52.93 | 216400 |
| 2007-06-20 | 52.88 | 53.05 | 52.37 | 52.47 | 370800 |
| 2007-06-21 | 52.11 | 52.56 | 51.40 | 51.89 | 423500 |
| 2007-06-22 | 52.01 | 52.42 | 51.85 | 52.08 | 311000 |
| 2007-06-25 | 52.03 | 52.57 | 51.66 | 51.73 | 293900 |
| 2007-06-26 | 52.06 | 52.47 | 51.63 | 51.86 | 236900 |
| 2007-06-27 | 51.71 | 52.14 | 51.30 | 52.12 | 287500 |
| 2007-06-28 | 52.74 | 52.94 | 52.38 | 52.43 | 266200 |
| 2007-06-29 | 52.38 | 53.22 | 52.34 | 53.07 | 278000 |
| 2007-07-02 | 53.08 | 53.08 | 52.60 | 52.91 | 196100 |
| 2007-07-03 | 53.73 | 53.73 | 53.29 | 53.48 | 205400 |
| 2007-07-05 | 53.64 | 53.64 | 52.98 | 53.50 | 283500 |
| 2007-07-06 | 53.51 | 54.06 | 53.42 | 53.83 | 276300 |
| 2007-07-09 | 54.15 | 54.41 | 53.64 | 53.71 | 219400 |
| 2007-07-10 | 53.31 | 53.81 | 53.19 | 53.32 | 306000 |
| 2007-07-11 | 53.09 | 53.15 | 52.53 | 53.11 | 287400 |
| 2007-07-12 | 53.31 | 54.79 | 53.28 | 54.79 | 322000 |
| 2007-07-13 | 54.86 | 55.28 | 54.79 | 55.10 | 434300 |
| 2007-07-16 | 55.23 | 55.48 | 55.13 | 55.19 | 207300 |
| 2007-07-17 | 55.15 | 55.62 | 55.13 | 55.49 | 240500 |
| 2007-07-18 | 55.24 | 55.49 | 54.96 | 55.49 | 351600 |
| 2007-07-19 | 55.60 | 55.87 | 55.38 | 55.56 | 281500 |
| 2007-07-20 | 55.66 | 56.00 | 55.38 | 55.41 | 357900 |
| 2007-07-23 | 55.78 | 55.79 | 54.95 | 55.11 | 348000 |
| 2007-07-24 | 54.72 | 54.99 | 53.98 | 53.99 | 293100 |
| 2007-07-25 | 54.30 | 54.77 | 53.50 | 53.81 | 305300 |
| 2007-07-26 | 52.96 | 53.18 | 51.62 | 52.33 | 741900 |
| 2007-07-27 | 51.90 | 52.58 | 51.21 | 51.27 | 551800 |
| 2007-07-30 | 51.29 | 51.31 | 50.45 | 50.52 | 642000 |
| 2007-07-31 | 51.08 | 51.24 | 50.66 | 51.04 | 608600 |
| 2007-08-01 | 50.65 | 50.99 | 49.50 | 50.86 | 745500 |
| 2007-08-02 | 51.27 | 52.08 | 51.27 | 52.05 | 337400 |
| 2007-08-03 | 52.00 | 52.06 | 50.73 | 50.73 | 517800 |
| 2007-08-06 | 50.91 | 51.95 | 50.30 | 51.95 | 236900 |
| 2007-08-07 | 51.80 | 51.92 | 50.68 | 51.34 | 395600 |
| 2007-08-08 | 52.78 | 53.13 | 51.96 | 52.74 | 504800 |
| 2007-08-09 | 51.20 | 52.07 | 50.60 | 50.71 | 774600 |
| 2007-08-10 | 50.25 | 51.12 | 50.03 | 51.02 | 703200 |
| 2007-08-13 | 51.72 | 52.72 | 50.07 | 50.12 | 588300 |
| 2007-08-14 | 50.48 | 50.63 | 47.62 | 48.70 | 844000 |
| 2007-08-15 | 47.65 | 48.95 | 47.42 | 48.18 | 534300 |
| 2007-08-16 | 48.00 | 49.53 | 46.89 | 49.27 | 885100 |
| 2007-08-17 | 51.38 | 51.67 | 50.24 | 50.45 | 649000 |
| 2007-08-20 | 51.11 | 51.30 | 49.60 | 50.54 | 391200 |
| 2007-08-21 | 50.45 | 51.32 | 50.35 | 51.05 | 302900 |
| 2007-08-22 | 51.79 | 51.90 | 51.10 | 51.55 | 268500 |
| 2007-08-23 | 52.86 | 53.02 | 51.94 | 52.46 | 471300 |
| 2007-08-24 | 52.57 | 52.57 | 51.78 | 52.37 | 384300 |
| 2007-08-27 | 52.14 | 52.29 | 51.60 | 51.68 | 404300 |
| 2007-08-28 | 51.08 | 51.28 | 50.24 | 50.35 | 605700 |
| 2007-08-29 | 50.72 | 51.35 | 50.51 | 51.28 | 513700 |
| 2007-08-30 | 50.85 | 51.43 | 50.58 | 50.97 | 408000 |
| 2007-08-31 | 51.84 | 51.98 | 51.10 | 51.47 | 298300 |
| 2007-09-04 | 51.79 | 51.92 | 51.50 | 51.78 | 525500 |
| 2007-09-05 | 51.21 | 51.88 | 51.09 | 51.48 | 392200 |
| 2007-09-06 | 51.23 | 51.32 | 50.80 | 51.17 | 261400 |
| 2007-09-07 | 50.71 | 51.23 | 50.37 | 50.71 | 419100 |
| 2007-09-10 | 50.48 | 51.11 | 50.16 | 50.88 | 412200 |
| 2007-09-11 | 51.38 | 51.60 | 51.04 | 51.16 | 337600 |
| 2007-09-12 | 51.09 | 51.26 | 50.84 | 51.14 | 257500 |
| 2007-09-13 | 51.47 | 51.59 | 50.88 | 50.96 | 243700 |
| 2007-09-14 | 50.74 | 51.10 | 50.39 | 50.78 | 321400 |
| 2007-09-17 | 50.88 | 51.18 | 50.42 | 51.06 | 355000 |
| 2007-09-18 | 51.10 | 53.05 | 50.78 | 52.79 | 538200 |
| 2007-09-19 | 53.10 | 53.63 | 53.03 | 53.32 | 418700 |
| 2007-09-20 | 54.03 | 54.09 | 52.99 | 53.16 | 398600 |
| 2007-09-21 | 53.71 | 53.93 | 53.49 | 53.76 | 233565 |
| 2007-09-24 | 53.81 | 53.87 | 53.31 | 53.37 | 228600 |
| 2007-09-25 | 53.16 | 53.96 | 53.14 | 53.91 | 322400 |
| 2007-09-26 | 54.36 | 54.72 | 53.71 | 54.61 | 324900 |
| 2007-09-27 | 54.67 | 55.28 | 54.51 | 55.11 | 408700 |
| 2007-09-28 | 55.29 | 55.54 | 55.13 | 55.52 | 249900 |
| 2007-10-01 | 55.57 | 56.48 | 55.39 | 56.39 | 367500 |
| 2007-10-02 | 56.12 | 56.87 | 55.66 | 56.68 | 501500 |
| 2007-10-03 | 56.70 | 57.23 | 56.11 | 56.25 | 334400 |
| 2007-10-04 | 56.44 | 56.48 | 55.89 | 56.25 | 277300 |
| 2007-10-05 | 57.00 | 57.26 | 56.67 | 56.88 | 501900 |
| 2007-10-08 | 57.08 | 57.26 | 56.55 | 56.86 | 122300 |
| 2007-10-09 | 56.94 | 56.94 | 56.16 | 56.86 | 239600 |
| 2007-10-10 | 56.68 | 56.95 | 56.43 | 56.91 | 178600 |
| 2007-10-11 | 57.45 | 57.64 | 56.76 | 57.10 | 347500 |
| 2007-10-12 | 57.34 | 57.75 | 57.20 | 57.56 | 252600 |
| 2007-10-15 | 57.66 | 57.71 | 56.44 | 56.83 | 274500 |
| 2007-10-16 | 56.91 | 56.92 | 55.95 | 56.09 | 255500 |
| 2007-10-17 | 56.71 | 56.83 | 55.93 | 56.52 | 408700 |
| 2007-10-18 | 56.34 | 56.43 | 55.81 | 55.95 | 321100 |
| 2007-10-19 | 56.00 | 56.11 | 55.14 | 55.25 | 544500 |
| 2007-10-22 | 54.34 | 55.20 | 54.08 | 55.20 | 477400 |
| 2007-10-23 | 55.80 | 56.31 | 55.27 | 55.60 | 377700 |
| 2007-10-24 | 55.40 | 55.49 | 54.15 | 54.57 | 438200 |
| 2007-10-25 | 55.38 | 55.72 | 54.33 | 54.58 | 517100 |
| 2007-10-26 | 55.35 | 56.12 | 55.17 | 56.06 | 443800 |
| 2007-10-29 | 56.43 | 57.15 | 56.15 | 57.06 | 538000 |
| 2007-10-30 | 56.96 | 57.54 | 56.79 | 57.42 | 505500 |
| 2007-10-31 | 57.84 | 59.29 | 57.76 | 59.16 | 674900 |
| 2007-11-01 | 58.71 | 58.87 | 57.33 | 57.33 | 542900 |
| 2007-11-02 | 58.95 | 58.95 | 57.14 | 57.81 | 582000 |
| 2007-11-05 | 56.85 | 57.59 | 56.25 | 56.99 | 492500 |
| 2007-11-06 | 57.75 | 57.83 | 57.11 | 57.77 | 484100 |
| 2007-11-07 | 57.90 | 58.17 | 55.42 | 55.53 | 622300 |
| 2007-11-08 | 55.92 | 56.20 | 53.82 | 55.30 | 1162800 |
| 2007-11-09 | 54.25 | 55.04 | 53.79 | 53.87 | 918100 |
| 2007-11-12 | 52.99 | 53.50 | 52.06 | 52.20 | 779322 |
| 2007-11-13 | 52.45 | 54.45 | 52.45 | 54.35 | 614051 |
| 2007-11-14 | 55.29 | 55.51 | 53.93 | 54.16 | 475100 |
| 2007-11-15 | 53.24 | 53.53 | 51.48 | 51.84 | 550738 |
| 2007-11-16 | 52.76 | 52.76 | 51.75 | 52.51 | 431920 |
| 2007-11-19 | 52.24 | 52.24 | 50.84 | 50.90 | 657000 |
| 2007-11-20 | 51.00 | 51.95 | 50.00 | 51.09 | 900601 |
| 2007-11-21 | 49.96 | 50.50 | 49.52 | 49.58 | 683700 |
| 2007-11-23 | 49.96 | 50.91 | 49.96 | 50.45 | 260000 |
| 2007-11-26 | 50.54 | 51.05 | 49.70 | 49.81 | 629695 |
| 2007-11-27 | 49.80 | 51.13 | 49.15 | 50.82 | 852366 |
| 2007-11-28 | 51.09 | 53.88 | 48.95 | 53.56 | 972862 |
| 2007-11-29 | 53.21 | 54.31 | 53.15 | 53.81 | 667403 |
| 2007-11-30 | 54.05 | 54.60 | 52.67 | 53.34 | 926900 |
| 2007-12-03 | 53.48 | 53.77 | 52.76 | 53.26 | 672350 |
| 2007-12-04 | 52.48 | 52.55 | 51.42 | 52.36 | 746500 |
| 2007-12-05 | 52.58 | 52.81 | 52.11 | 52.34 | 845700 |
| 2007-12-06 | 52.14 | 52.68 | 51.72 | 52.09 | 625306 |
| 2007-12-07 | 52.46 | 52.73 | 51.99 | 52.06 | 706210 |
| 2007-12-10 | 52.21 | 52.83 | 51.85 | 52.72 | 782795 |
| 2007-12-11 | 52.84 | 53.34 | 51.30 | 51.47 | 809600 |
| 2007-12-12 | 52.87 | 52.87 | 50.93 | 51.52 | 1047590 |
| 2007-12-13 | 50.95 | 51.44 | 50.26 | 51.04 | 867400 |
| 2007-12-14 | 50.38 | 51.10 | 50.29 | 50.61 | 610100 |
| 2007-12-17 | 50.35 | 51.97 | 50.35 | 50.71 | 818826 |
| 2007-12-18 | 51.02 | 51.17 | 50.00 | 50.55 | 1004200 |
| 2007-12-19 | 50.65 | 51.61 | 50.42 | 50.59 | 596700 |
| 2007-12-20 | 50.69 | 51.20 | 49.78 | 50.04 | 458300 |
| 2007-12-21 | 49.40 | 50.32 | 49.40 | 50.23 | 495800 |
| 2007-12-24 | 50.86 | 51.13 | 50.59 | 51.13 | 280900 |
| 2007-12-26 | 51.20 | 51.23 | 50.67 | 50.81 | 177900 |
| 2007-12-27 | 51.01 | 51.21 | 50.47 | 50.70 | 380700 |
| 2007-12-28 | 51.03 | 51.94 | 51.03 | 51.92 | 542000 |
| 2007-12-31 | 51.60 | 51.93 | 50.98 | 51.04 | 348101 |
| 2008-01-02 | 51.12 | 51.36 | 50.28 | 50.58 | 486284 |
| 2008-01-03 | 50.92 | 50.92 | 49.91 | 50.38 | 590250 |
| 2008-01-04 | 50.12 | 50.14 | 49.20 | 49.31 | 712720 |
| 2008-01-07 | 49.11 | 49.75 | 48.62 | 48.95 | 992528 |
| 2008-01-08 | 49.06 | 49.93 | 48.67 | 48.71 | 961000 |
| 2008-01-09 | 48.54 | 48.91 | 48.07 | 48.91 | 1000710 |
| 2008-01-10 | 48.59 | 50.30 | 48.26 | 49.94 | 1008034 |
| 2008-01-11 | 49.40 | 49.67 | 48.73 | 48.98 | 931485 |
| 2008-01-14 | 49.70 | 49.80 | 48.76 | 48.94 | 876700 |
| 2008-01-15 | 48.50 | 48.50 | 47.47 | 47.72 | 1102150 |
| 2008-01-16 | 47.49 | 48.36 | 47.28 | 47.52 | 1311700 |
| 2008-01-17 | 47.98 | 48.10 | 46.49 | 46.60 | 1177300 |
| 2008-01-18 | 46.67 | 47.40 | 45.67 | 46.28 | 1380594 |
| 2008-01-22 | 44.44 | 47.39 | 44.25 | 47.21 | 1776814 |
| 2008-01-23 | 46.41 | 49.70 | 46.41 | 49.54 | 1532570 |
| 2008-01-24 | 50.09 | 50.82 | 49.40 | 49.79 | 921800 |
| 2008-01-25 | 50.24 | 50.36 | 48.67 | 49.03 | 966765 |
| 2008-01-28 | 49.29 | 49.76 | 48.45 | 49.58 | 754952 |
| 2008-01-29 | 51.03 | 51.03 | 49.65 | 50.09 | 622710 |
| 2008-01-30 | 50.16 | 51.15 | 49.99 | 50.21 | 929447 |
| 2008-01-31 | 49.03 | 50.79 | 48.86 | 50.44 | 1189575 |
| 2008-02-01 | 50.79 | 51.85 | 50.56 | 51.75 | 783350 |
| 2008-02-04 | 51.82 | 51.99 | 50.90 | 51.07 | 713340 |
| 2008-02-05 | 50.50 | 50.82 | 49.38 | 49.68 | 767930 |
| 2008-02-06 | 50.15 | 50.38 | 49.45 | 49.75 | 668728 |
| 2008-02-07 | 49.61 | 51.02 | 49.59 | 50.71 | 1139400 |
| 2008-02-08 | 50.98 | 51.34 | 50.25 | 50.61 | 707900 |
| 2008-02-11 | 51.05 | 51.14 | 50.01 | 50.95 | 771300 |
| 2008-02-12 | 51.27 | 51.79 | 50.40 | 50.78 | 727000 |
| 2008-02-13 | 51.27 | 51.33 | 50.39 | 50.87 | 897500 |
| 2008-02-14 | 50.89 | 50.92 | 50.07 | 50.08 | 922600 |
| 2008-02-15 | 50.03 | 50.24 | 49.10 | 49.59 | 888700 |
| 2008-02-19 | 50.07 | 50.12 | 49.51 | 49.73 | 1122400 |
| 2008-02-20 | 49.21 | 50.35 | 49.21 | 50.25 | 1109000 |
| 2008-02-21 | 50.29 | 50.50 | 49.69 | 49.84 | 575600 |
| 2008-02-22 | 49.88 | 49.96 | 49.00 | 49.87 | 1145800 |
| 2008-02-25 | 49.01 | 50.80 | 49.01 | 50.25 | 4662960 |
| 2008-02-26 | 50.24 | 51.80 | 50.24 | 51.65 | 1983797 |
| 2008-02-27 | 51.61 | 51.90 | 51.24 | 51.41 | 1119155 |
| 2008-02-28 | 51.33 | 51.75 | 51.10 | 51.34 | 926461 |
| 2008-02-29 | 50.62 | 51.24 | 50.00 | 50.10 | 1400900 |
| 2008-03-03 | 50.13 | 50.21 | 47.78 | 48.75 | 1472579 |
| 2008-03-04 | 48.69 | 48.69 | 47.16 | 48.19 | 1295659 |
| 2008-03-05 | 49.27 | 49.27 | 47.73 | 48.30 | 1007302 |
| 2008-03-06 | 48.07 | 48.23 | 46.30 | 46.35 | 1323020 |
| 2008-03-07 | 46.00 | 47.59 | 45.87 | 46.40 | 1667858 |
| 2008-03-10 | 46.45 | 46.79 | 45.42 | 45.50 | 1140300 |
| 2008-03-11 | 46.97 | 47.94 | 45.86 | 47.39 | 1733730 |
| 2008-03-12 | 47.59 | 48.43 | 46.87 | 47.78 | 1945950 |
| 2008-03-13 | 47.36 | 48.17 | 46.80 | 48.02 | 2353000 |
| 2008-03-14 | 47.44 | 47.62 | 46.11 | 46.17 | 1634621 |
| 2008-03-17 | 44.51 | 44.89 | 43.06 | 44.48 | 2080240 |
| 2008-03-18 | 47.59 | 47.59 | 44.65 | 46.86 | 1494694 |
| 2008-03-19 | 46.63 | 47.65 | 44.73 | 44.78 | 1588580 |
| 2008-03-20 | 44.67 | 45.91 | 43.74 | 45.77 | 1548115 |
| 2008-03-24 | 45.71 | 47.13 | 45.66 | 46.85 | 1308195 |
| 2008-03-25 | 47.25 | 47.85 | 46.72 | 47.78 | 2201712 |
| 2008-03-26 | 47.57 | 47.57 | 46.17 | 46.49 | 748900 |
| 2008-03-27 | 46.92 | 47.39 | 46.58 | 46.84 | 952400 |
| 2008-03-28 | 46.81 | 47.15 | 44.99 | 45.04 | 1002170 |
| 2008-03-31 | 44.74 | 46.71 | 44.55 | 46.50 | 1791400 |
| 2008-04-01 | 47.23 | 47.87 | 47.12 | 47.78 | 916400 |
| 2008-04-02 | 48.00 | 48.57 | 47.57 | 47.68 | 1040902 |
| 2008-04-03 | 48.06 | 48.75 | 47.84 | 48.52 | 891304 |
| 2008-04-04 | 48.50 | 48.87 | 47.55 | 47.62 | 859623 |
| 2008-04-07 | 47.93 | 47.93 | 47.38 | 47.55 | 618500 |
| 2008-04-08 | 47.21 | 47.27 | 46.39 | 46.81 | 489700 |
| 2008-04-09 | 47.05 | 47.05 | 45.84 | 46.11 | 591609 |
| 2008-04-10 | 46.34 | 46.36 | 45.36 | 46.32 | 791045 |
| 2008-04-11 | 45.56 | 45.80 | 45.24 | 45.41 | 574990 |
| 2008-04-14 | 45.34 | 45.34 | 44.50 | 44.87 | 654058 |
| 2008-04-15 | 45.13 | 45.35 | 44.80 | 45.06 | 414015 |
| 2008-04-16 | 45.93 | 46.80 | 45.65 | 46.77 | 598123 |
| 2008-04-17 | 46.85 | 47.03 | 46.24 | 46.72 | 895280 |
| 2008-04-18 | 47.50 | 48.68 | 47.50 | 47.88 | 1069783 |
| 2008-04-21 | 48.00 | 48.67 | 47.86 | 48.57 | 690467 |
| 2008-04-22 | 48.55 | 48.55 | 47.20 | 47.69 | 857040 |
| 2008-04-23 | 47.32 | 47.52 | 46.50 | 46.68 | 520318 |
| 2008-04-24 | 46.67 | 47.52 | 46.20 | 47.29 | 573771 |
| 2008-04-25 | 47.35 | 47.49 | 46.70 | 47.36 | 487666 |
| 2008-04-28 | 46.51 | 47.68 | 46.51 | 47.19 | 667781 |
| 2008-04-29 | 46.89 | 47.18 | 46.41 | 46.51 | 617434 |
| 2008-04-30 | 46.86 | 48.12 | 46.86 | 47.83 | 755092 |
| 2008-05-01 | 47.32 | 48.68 | 46.99 | 48.27 | 750063 |
| 2008-05-02 | 48.75 | 49.45 | 48.63 | 49.12 | 637942 |
| 2008-05-05 | 49.41 | 49.41 | 47.98 | 48.12 | 896410 |
| 2008-05-06 | 47.85 | 48.64 | 47.44 | 48.49 | 514168 |
| 2008-05-07 | 48.48 | 48.77 | 47.71 | 47.97 | 515971 |
| 2008-05-08 | 47.72 | 48.27 | 47.48 | 47.93 | 593635 |
| 2008-05-09 | 48.10 | 48.94 | 48.06 | 48.18 | 721037 |
| 2008-05-12 | 48.48 | 48.83 | 48.17 | 48.66 | 374377 |
| 2008-05-13 | 48.74 | 48.77 | 48.23 | 48.52 | 384942 |
| 2008-05-14 | 48.73 | 49.98 | 48.73 | 49.53 | 726953 |
| 2008-05-15 | 49.62 | 50.71 | 49.62 | 50.71 | 594713 |
| 2008-05-16 | 51.00 | 51.23 | 50.40 | 50.63 | 367249 |
| 2008-05-19 | 50.41 | 50.70 | 50.00 | 50.12 | 277566 |
| 2008-05-20 | 50.03 | 51.32 | 50.03 | 50.99 | 643762 |
| 2008-05-21 | 51.13 | 51.36 | 49.97 | 50.22 | 580234 |
| 2008-05-22 | 50.49 | 51.23 | 50.22 | 51.16 | 605746 |
| 2008-05-23 | 50.93 | 51.40 | 50.22 | 50.46 | 468566 |
| 2008-05-27 | 50.57 | 50.83 | 49.28 | 49.54 | 656809 |
| 2008-05-28 | 49.52 | 50.14 | 49.32 | 49.98 | 660554 |
| 2008-05-29 | 50.00 | 51.41 | 49.77 | 51.06 | 890980 |
| 2008-05-30 | 51.13 | 51.49 | 50.42 | 51.21 | 682646 |
| 2008-06-02 | 50.71 | 51.06 | 50.16 | 50.38 | 427648 |
| 2008-06-03 | 50.48 | 50.75 | 49.63 | 49.95 | 594880 |
| 2008-06-04 | 49.61 | 50.00 | 49.27 | 49.57 | 496747 |
| 2008-06-05 | 49.90 | 49.90 | 48.97 | 49.78 | 517406 |
| 2008-06-06 | 49.48 | 49.48 | 48.61 | 48.72 | 539602 |
| 2008-06-09 | 48.63 | 48.79 | 48.14 | 48.41 | 611255 |
| 2008-06-10 | 48.33 | 48.65 | 48.02 | 48.44 | 722969 |
| 2008-06-11 | 48.54 | 48.72 | 47.33 | 47.46 | 565976 |
| 2008-06-12 | 47.08 | 47.99 | 47.08 | 47.31 | 680397 |
| 2008-06-13 | 47.35 | 48.04 | 47.16 | 47.69 | 678309 |
| 2008-06-16 | 48.03 | 48.96 | 47.81 | 48.73 | 602329 |
| 2008-06-17 | 49.18 | 49.48 | 48.70 | 48.71 | 506237 |
| 2008-06-18 | 48.01 | 48.67 | 47.96 | 48.21 | 507765 |
| 2008-06-19 | 48.50 | 48.50 | 47.51 | 48.14 | 679962 |
| 2008-06-20 | 47.60 | 47.63 | 46.63 | 46.80 | 965369 |
| 2008-06-23 | 45.51 | 46.98 | 45.40 | 45.60 | 1453033 |
| 2008-06-24 | 45.59 | 46.82 | 45.18 | 46.00 | 1021398 |
| 2008-06-25 | 46.31 | 46.92 | 46.12 | 46.51 | 968738 |
| 2008-06-26 | 48.14 | 48.14 | 45.30 | 45.37 | 1010859 |
| 2008-06-27 | 45.21 | 46.00 | 45.21 | 45.71 | 732690 |
| 2008-06-30 | 45.50 | 45.50 | 44.19 | 44.67 | 916967 |
| 2008-07-01 | 44.30 | 45.16 | 43.34 | 44.60 | 645752 |
| 2008-07-02 | 45.22 | 45.62 | 43.16 | 43.52 | 1376831 |
| 2008-07-03 | 42.99 | 44.27 | 42.83 | 44.01 | 1126154 |
| 2008-07-07 | 43.90 | 45.08 | 43.73 | 44.51 | 1424039 |
| 2008-07-08 | 44.22 | 45.57 | 44.19 | 45.26 | 1161770 |
| 2008-07-09 | 45.46 | 46.21 | 43.69 | 43.82 | 990260 |
| 2008-07-10 | 44.04 | 44.40 | 43.06 | 43.44 | 1558448 |
| 2008-07-11 | 42.01 | 42.84 | 41.37 | 42.26 | 1700024 |
| 2008-07-14 | 42.38 | 43.22 | 40.79 | 40.97 | 1464593 |
| 2008-07-15 | 40.91 | 40.96 | 39.62 | 39.85 | 2755743 |
| 2008-07-16 | 40.25 | 42.91 | 40.20 | 42.78 | 2329560 |
| 2008-07-17 | 43.72 | 44.27 | 42.64 | 44.01 | 1490754 |
| 2008-07-18 | 43.82 | 45.20 | 43.82 | 44.53 | 1421413 |
| 2008-07-21 | 45.06 | 45.67 | 43.98 | 44.33 | 1088158 |
| 2008-07-22 | 43.77 | 44.93 | 42.31 | 44.92 | 1289732 |
| 2008-07-23 | 44.88 | 46.28 | 44.55 | 45.97 | 1762595 |
| 2008-07-24 | 45.88 | 46.08 | 43.54 | 43.75 | 1566047 |
| 2008-07-25 | 44.07 | 44.45 | 43.18 | 44.05 | 1021585 |
| 2008-07-28 | 43.65 | 43.97 | 42.70 | 42.73 | 692334 |
| 2008-07-29 | 42.59 | 44.60 | 42.59 | 44.59 | 1050446 |
| 2008-07-30 | 44.80 | 45.85 | 44.68 | 45.62 | 1628191 |
| 2008-07-31 | 45.33 | 46.61 | 44.61 | 46.07 | 1023460 |
| 2008-08-01 | 46.09 | 46.39 | 45.07 | 45.39 | 855393 |
| 2008-08-04 | 45.10 | 45.58 | 44.53 | 44.94 | 334966 |
| 2008-08-05 | 44.58 | 46.48 | 44.58 | 46.29 | 848921 |
| 2008-08-06 | 45.97 | 46.34 | 45.40 | 46.16 | 602257 |
| 2008-08-07 | 45.47 | 45.95 | 44.16 | 44.32 | 838486 |
| 2008-08-08 | 43.87 | 44.83 | 43.30 | 44.59 | 998317 |
| 2008-08-11 | 44.39 | 45.53 | 44.12 | 44.88 | 746518 |
| 2008-08-12 | 43.00 | 45.00 | 43.00 | 44.41 | 811242 |
| 2008-08-13 | 43.81 | 43.81 | 42.79 | 43.40 | 864646 |
| 2008-08-14 | 43.09 | 44.38 | 43.05 | 44.28 | 748146 |
| 2008-08-15 | 44.15 | 44.45 | 43.76 | 44.36 | 606288 |
| 2008-08-18 | 44.65 | 44.78 | 43.55 | 43.76 | 498427 |
| 2008-08-19 | 43.55 | 43.55 | 42.37 | 42.59 | 981098 |
| 2008-08-20 | 42.46 | 42.87 | 41.77 | 42.67 | 771340 |
| 2008-08-21 | 42.51 | 43.56 | 42.34 | 43.32 | 508644 |
| 2008-08-22 | 43.58 | 44.04 | 43.38 | 43.87 | 517173 |
| 2008-08-25 | 43.58 | 44.09 | 42.94 | 43.05 | 580498 |
| 2008-08-26 | 42.45 | 42.84 | 42.01 | 42.10 | 771210 |
| 2008-08-27 | 42.40 | 43.49 | 42.26 | 43.36 | 624821 |
| 2008-08-28 | 43.99 | 45.70 | 43.99 | 45.64 | 1115641 |
| 2008-08-29 | 45.66 | 45.90 | 45.22 | 45.68 | 786588 |
| 2008-09-02 | 46.03 | 46.76 | 45.57 | 45.68 | 899220 |
| 2008-09-03 | 45.80 | 46.86 | 45.26 | 46.69 | 937076 |
| 2008-09-04 | 46.25 | 46.71 | 45.13 | 45.31 | 762609 |
| 2008-09-05 | 45.32 | 45.71 | 44.34 | 45.66 | 1201392 |
| 2008-09-08 | 46.28 | 47.50 | 45.47 | 45.88 | 1457211 |
| 2008-09-09 | 45.51 | 46.71 | 44.66 | 44.73 | 2506529 |
| 2008-09-10 | 45.16 | 46.32 | 44.70 | 46.10 | 1029724 |
| 2008-09-11 | 45.08 | 46.47 | 44.94 | 46.47 | 1171116 |
| 2008-09-12 | 46.01 | 47.05 | 45.78 | 46.46 | 1246041 |
| 2008-09-15 | 44.74 | 45.85 | 44.12 | 44.75 | 1750970 |
| 2008-09-16 | 43.97 | 44.21 | 42.11 | 43.48 | 2364679 |
| 2008-09-17 | 43.45 | 43.45 | 40.90 | 41.87 | 2070536 |
| 2008-09-18 | 42.45 | 45.32 | 42.29 | 45.10 | 3136397 |
| 2008-09-19 | 47.01 | 48.93 | 45.50 | 48.65 | 2289991 |
| 2008-09-22 | 48.50 | 48.77 | 47.85 | 48.75 | 572733 |
| 2008-09-23 | 48.20 | 49.00 | 48.00 | 49.00 | 851414 |
| 2008-09-24 | 48.92 | 50.00 | 48.66 | 50.00 | 383573 |
| 2008-09-25 | 51.83 | 51.83 | 48.63 | 49.52 | 381981 |
| 2008-09-26 | 48.47 | 49.38 | 48.14 | 49.26 | 476809 |
| 2008-09-29 | 49.40 | 49.40 | 44.92 | 47.50 | 877774 |
| 2008-09-30 | 49.00 | 49.00 | 45.74 | 48.02 | 398456 |
| 2008-10-01 | 46.22 | 47.83 | 46.22 | 47.65 | 513635 |
| 2008-10-02 | 48.99 | 48.99 | 45.10 | 45.75 | 858476 |
| 2008-10-03 | 45.84 | 47.56 | 45.43 | 45.73 | 658268 |
| 2008-10-06 | 45.00 | 45.72 | 39.85 | 44.40 | 863764 |
| 2008-10-07 | 43.89 | 44.65 | 40.57 | 40.64 | 652738 |
| 2008-10-08 | 37.76 | 42.84 | 37.01 | 40.50 | 1049708 |
| 2008-10-09 | 40.09 | 41.24 | 34.82 | 35.99 | 2123299 |
| 2008-10-10 | 34.51 | 36.86 | 32.96 | 36.10 | 2556768 |
| 2008-10-13 | 39.45 | 42.00 | 38.39 | 42.00 | 1134191 |
| 2008-10-14 | 44.99 | 44.99 | 38.53 | 40.08 | 2430355 |
| 2008-10-15 | 38.19 | 39.99 | 37.66 | 37.81 | 1715194 |
| 2008-10-16 | 38.09 | 38.81 | 36.51 | 38.81 | 1845097 |
| 2008-10-17 | 38.22 | 41.04 | 37.78 | 39.27 | 1875479 |
| 2008-10-20 | 39.29 | 41.61 | 39.07 | 41.60 | 1401695 |
| 2008-10-21 | 42.56 | 42.56 | 39.72 | 39.91 | 1106329 |
| 2008-10-22 | 39.03 | 39.03 | 37.14 | 37.75 | 1291222 |
| 2008-10-23 | 37.43 | 37.49 | 35.45 | 37.19 | 2141024 |
| 2008-10-24 | 34.61 | 36.93 | 34.61 | 36.41 | 1538487 |
| 2008-10-27 | 35.00 | 36.49 | 33.22 | 33.48 | 1779624 |
| 2008-10-28 | 34.46 | 35.00 | 33.23 | 34.99 | 1587202 |
| 2008-10-29 | 34.99 | 37.80 | 34.47 | 36.63 | 1734404 |
| 2008-10-30 | 38.39 | 39.33 | 37.66 | 39.16 | 1602322 |
| 2008-10-31 | 37.93 | 39.54 | 37.69 | 38.73 | 1414885 |
| 2008-11-03 | 39.63 | 39.99 | 38.65 | 39.44 | 856215 |
| 2008-11-04 | 40.68 | 41.85 | 39.76 | 41.50 | 1173829 |
| 2008-11-05 | 40.58 | 41.44 | 39.61 | 39.82 | 1037610 |
| 2008-11-06 | 39.04 | 40.29 | 38.65 | 39.00 | 1578405 |
| 2008-11-07 | 39.39 | 40.65 | 39.39 | 39.79 | 1043382 |
| 2008-11-10 | 40.34 | 40.59 | 39.42 | 39.64 | 965259 |
| 2008-11-11 | 39.28 | 39.38 | 38.11 | 38.50 | 1001423 |
| 2008-11-12 | 37.64 | 37.76 | 35.15 | 35.55 | 1173229 |
| 2008-11-13 | 35.72 | 38.18 | 34.53 | 38.17 | 2092075 |
| 2008-11-14 | 37.39 | 37.66 | 36.04 | 36.09 | 1368315 |
| 2008-11-17 | 35.70 | 36.07 | 34.97 | 35.45 | 1678722 |
| 2008-11-18 | 35.60 | 36.26 | 33.78 | 35.36 | 1846366 |
| 2008-11-19 | 34.79 | 34.80 | 32.71 | 32.79 | 2392511 |
| 2008-11-20 | 32.50 | 32.51 | 27.46 | 27.84 | 4278761 |
| 2008-11-21 | 29.09 | 29.17 | 25.89 | 28.65 | 3312622 |
| 2008-11-24 | 28.71 | 32.56 | 27.59 | 32.16 | 2272838 |
| 2008-11-25 | 32.37 | 32.78 | 30.22 | 31.83 | 2116897 |
| 2008-11-26 | 31.49 | 32.03 | 30.53 | 31.93 | 1200648 |
| 2008-11-28 | 31.94 | 32.59 | 31.02 | 32.54 | 386406 |
| 2008-12-01 | 33.08 | 33.52 | 31.34 | 31.51 | 1599454 |
| 2008-12-02 | 32.19 | 32.33 | 30.09 | 30.47 | 1965375 |
| 2008-12-03 | 30.25 | 30.93 | 28.94 | 30.77 | 2137484 |
| 2008-12-04 | 30.23 | 31.70 | 29.04 | 29.28 | 1673749 |
| 2008-12-05 | 28.52 | 29.67 | 27.71 | 28.81 | 3208527 |
| 2008-12-08 | 30.20 | 30.88 | 29.77 | 30.12 | 2197805 |
| 2008-12-09 | 27.77 | 28.30 | 27.33 | 27.87 | 2959243 |
| 2008-12-10 | 28.10 | 28.39 | 27.33 | 27.92 | 1709094 |
| 2008-12-11 | 28.20 | 28.78 | 27.22 | 27.36 | 2409829 |
| 2008-12-12 | 26.75 | 28.28 | 26.49 | 27.93 | 2553370 |
| 2008-12-15 | 28.36 | 28.36 | 27.31 | 27.68 | 1256451 |
| 2008-12-16 | 27.49 | 29.14 | 27.23 | 29.10 | 2065161 |
| 2008-12-17 | 28.49 | 29.34 | 28.10 | 28.65 | 1707686 |
| 2008-12-18 | 28.93 | 29.09 | 27.68 | 27.96 | 1288710 |
| 2008-12-19 | 28.34 | 28.34 | 27.50 | 27.96 | 1583592 |
| 2008-12-22 | 27.72 | 28.61 | 27.57 | 27.77 | 1041204 |
| 2008-12-23 | 27.86 | 28.56 | 27.86 | 28.35 | 1284116 |
| 2008-12-24 | 28.72 | 28.72 | 27.88 | 28.14 | 366303 |
| 2008-12-26 | 27.93 | 28.25 | 27.65 | 28.20 | 387542 |
| 2008-12-29 | 28.01 | 28.57 | 27.90 | 28.49 | 683971 |
| 2008-12-30 | 28.40 | 29.07 | 28.21 | 29.06 | 590421 |
| 2008-12-31 | 29.06 | 29.72 | 28.94 | 29.66 | 681238 |
| 2009-01-02 | 29.55 | 30.45 | 29.11 | 30.34 | 536705 |
| 2009-01-05 | 30.40 | 31.51 | 30.00 | 31.14 | 902106 |
| 2009-01-06 | 31.62 | 32.30 | 31.39 | 32.09 | 1043237 |
| 2009-01-07 | 31.31 | 31.63 | 30.72 | 30.98 | 711570 |
| 2009-01-08 | 31.09 | 31.87 | 30.59 | 31.76 | 858108 |
| 2009-01-09 | 31.65 | 31.88 | 30.82 | 30.92 | 758801 |
| 2009-01-12 | 30.75 | 30.90 | 29.18 | 29.44 | 871610 |
| 2009-01-13 | 29.47 | 29.47 | 28.67 | 29.27 | 1042822 |
| 2009-01-14 | 28.52 | 28.52 | 27.21 | 27.72 | 1163820 |
| 2009-01-15 | 27.92 | 28.09 | 25.99 | 27.19 | 1802599 |
| 2009-01-16 | 28.21 | 28.21 | 26.29 | 26.90 | 1424294 |
| 2009-01-20 | 26.50 | 26.50 | 24.07 | 24.25 | 2013368 |
| 2009-01-21 | 25.40 | 25.75 | 23.83 | 25.75 | 1603208 |
| 2009-01-22 | 24.58 | 24.66 | 23.79 | 23.86 | 1907837 |
| 2009-01-23 | 23.29 | 23.58 | 22.73 | 22.79 | 2019855 |
| 2009-01-26 | 23.61 | 24.50 | 23.26 | 24.07 | 1701255 |
| 2009-01-27 | 24.35 | 25.17 | 24.29 | 25.04 | 1596149 |
| 2009-01-28 | 26.00 | 26.78 | 25.76 | 26.07 | 1548941 |
| 2009-01-29 | 25.66 | 26.03 | 24.67 | 24.81 | 1264382 |
| 2009-01-30 | 25.23 | 25.23 | 24.05 | 24.58 | 1532979 |
| 2009-02-02 | 24.02 | 24.50 | 23.41 | 24.24 | 1110826 |
| 2009-02-03 | 24.78 | 25.09 | 24.08 | 25.01 | 1120074 |
| 2009-02-04 | 25.29 | 25.71 | 24.55 | 24.83 | 1157071 |
| 2009-02-05 | 24.66 | 25.56 | 24.33 | 25.41 | 1238802 |
| 2009-02-06 | 24.93 | 26.14 | 24.77 | 25.81 | 2037287 |
| 2009-02-09 | 26.23 | 26.42 | 25.58 | 26.18 | 1321027 |
| 2009-02-10 | 25.96 | 26.13 | 24.36 | 24.65 | 2479429 |
| 2009-02-11 | 24.74 | 25.02 | 24.25 | 24.62 | 2293368 |
| 2009-02-12 | 24.18 | 24.67 | 23.52 | 24.65 | 2921632 |
| 2009-02-13 | 24.74 | 25.13 | 24.14 | 24.22 | 2566336 |
| 2009-02-17 | 24.36 | 24.36 | 22.22 | 22.22 | 3255696 |
| 2009-02-18 | 22.59 | 22.59 | 21.23 | 21.51 | 3486429 |
| 2009-02-19 | 21.93 | 22.39 | 21.63 | 22.03 | 2720320 |
| 2009-02-20 | 21.50 | 22.15 | 20.78 | 21.65 | 4343445 |
| 2009-02-23 | 22.33 | 22.33 | 20.61 | 20.62 | 3120888 |
| 2009-02-24 | 20.85 | 22.88 | 20.51 | 22.77 | 3768526 |
| 2009-02-25 | 22.82 | 24.28 | 21.62 | 23.91 | 4212156 |
| 2009-02-26 | 25.29 | 26.15 | 24.40 | 25.30 | 4237053 |
| 2009-02-27 | 24.19 | 24.82 | 24.08 | 24.27 | 4081782 |
| 2009-03-02 | 23.52 | 23.52 | 22.56 | 23.13 | 2895957 |
| 2009-03-03 | 23.59 | 23.74 | 22.22 | 22.95 | 2601521 |
| 2009-03-04 | 23.77 | 24.34 | 22.59 | 24.02 | 2456937 |
| 2009-03-05 | 23.36 | 23.68 | 22.35 | 22.63 | 2675427 |
| 2009-03-06 | 22.97 | 23.20 | 22.50 | 22.99 | 3018810 |
| 2009-03-09 | 22.50 | 22.73 | 22.02 | 22.17 | 2430760 |
| 2009-03-10 | 23.06 | 25.66 | 22.77 | 25.61 | 3553271 |
| 2009-03-11 | 25.93 | 26.74 | 25.42 | 26.11 | 3049688 |
| 2009-03-12 | 25.85 | 27.66 | 25.53 | 27.51 | 2920669 |
| 2009-03-13 | 27.76 | 28.01 | 26.96 | 27.75 | 2237946 |
| 2009-03-16 | 28.52 | 29.20 | 27.89 | 27.91 | 2579664 |
| 2009-03-17 | 28.10 | 28.68 | 27.54 | 28.64 | 2409648 |
| 2009-03-18 | 28.59 | 29.49 | 27.70 | 29.27 | 3709265 |
| 2009-03-19 | 30.11 | 30.16 | 28.50 | 28.66 | 3013330 |
| 2009-03-20 | 28.80 | 28.95 | 27.77 | 28.37 | 2399248 |
| 2009-03-23 | 29.46 | 31.00 | 29.36 | 31.00 | 3724401 |
| 2009-03-24 | 30.67 | 30.95 | 29.85 | 29.87 | 3527174 |
| 2009-03-25 | 30.09 | 30.98 | 29.21 | 30.06 | 3928463 |
| 2009-03-26 | 30.60 | 30.70 | 29.66 | 30.65 | 2758102 |
| 2009-03-27 | 29.88 | 30.37 | 29.60 | 29.79 | 2403317 |
| 2009-03-30 | 28.66 | 28.67 | 27.73 | 27.91 | 2751917 |
| 2009-03-31 | 28.71 | 29.48 | 28.48 | 28.92 | 2421291 |
| 2009-04-01 | 28.62 | 29.83 | 27.96 | 29.70 | 2821453 |
| 2009-04-02 | 31.21 | 31.21 | 30.48 | 30.60 | 3082227 |
| 2009-04-03 | 30.60 | 31.49 | 30.45 | 31.35 | 3004131 |
| 2009-04-06 | 30.99 | 31.15 | 30.28 | 31.09 | 2138896 |
| 2009-04-07 | 30.10 | 30.48 | 29.73 | 30.18 | 2432508 |
| 2009-04-08 | 30.34 | 30.70 | 29.98 | 30.53 | 1701870 |
| 2009-04-09 | 31.69 | 32.35 | 31.61 | 32.35 | 2422319 |
| 2009-04-13 | 31.63 | 33.54 | 31.63 | 33.18 | 1984621 |
| 2009-04-14 | 33.40 | 34.40 | 33.21 | 33.28 | 2917075 |
| 2009-04-15 | 32.92 | 34.24 | 32.92 | 34.18 | 1708431 |
| 2009-04-16 | 34.64 | 35.14 | 33.96 | 35.00 | 1960951 |
| 2009-04-17 | 34.76 | 36.04 | 34.52 | 35.51 | 2165759 |
| 2009-04-20 | 34.75 | 34.75 | 33.48 | 33.56 | 2501268 |
| 2009-04-21 | 31.98 | 33.92 | 31.45 | 33.46 | 2652096 |
| 2009-04-22 | 32.94 | 34.02 | 32.87 | 33.24 | 2251889 |
| 2009-04-23 | 33.39 | 34.17 | 33.29 | 34.16 | 1923776 |
| 2009-04-24 | 34.50 | 35.23 | 34.33 | 34.80 | 2167723 |
| 2009-04-27 | 33.83 | 34.96 | 33.83 | 34.19 | 1577852 |
| 2009-04-28 | 33.35 | 34.39 | 33.35 | 33.99 | 1319248 |
| 2009-04-29 | 34.55 | 35.37 | 34.55 | 35.06 | 1700090 |
| 2009-04-30 | 35.72 | 36.23 | 35.10 | 35.34 | 1766272 |
| 2009-05-01 | 35.35 | 35.62 | 35.13 | 35.42 | 997965 |
| 2009-05-04 | 36.02 | 37.06 | 35.76 | 37.03 | 1518418 |
| 2009-05-05 | 36.62 | 37.62 | 36.62 | 37.31 | 1747654 |
| 2009-05-06 | 37.72 | 38.56 | 37.36 | 38.49 | 1698208 |
| 2009-05-07 | 39.00 | 39.15 | 37.17 | 37.50 | 1726196 |
| 2009-05-08 | 38.67 | 38.97 | 37.67 | 38.92 | 1401484 |
| 2009-05-11 | 37.99 | 38.22 | 37.62 | 37.81 | 1047888 |
| 2009-05-12 | 38.39 | 38.39 | 36.63 | 37.28 | 1235568 |
| 2009-05-13 | 36.57 | 36.74 | 34.98 | 35.14 | 1917052 |
| 2009-05-14 | 35.00 | 36.50 | 35.00 | 36.23 | 1681831 |
| 2009-05-15 | 36.20 | 36.63 | 35.38 | 35.43 | 1545187 |
| 2009-05-18 | 36.16 | 37.22 | 36.07 | 37.12 | 1032502 |
| 2009-05-19 | 37.30 | 37.84 | 36.99 | 37.49 | 1551070 |
| 2009-05-20 | 37.79 | 38.69 | 37.79 | 38.26 | 1922959 |
| 2009-05-21 | 37.63 | 37.91 | 37.34 | 37.51 | 1692654 |
| 2009-05-22 | 37.72 | 38.18 | 37.28 | 37.65 | 950403 |
| 2009-05-26 | 37.75 | 40.31 | 37.68 | 40.30 | 1850898 |
| 2009-05-27 | 40.40 | 40.55 | 39.15 | 39.16 | 1815618 |
| 2009-05-28 | 39.98 | 40.99 | 39.48 | 40.79 | 1640031 |
| 2009-05-29 | 40.68 | 40.98 | 39.10 | 40.22 | 2488244 |
| 2009-06-01 | 40.92 | 41.38 | 40.33 | 40.91 | 1441176 |
| 2009-06-02 | 40.80 | 41.71 | 40.80 | 41.50 | 1350939 |
| 2009-06-03 | 40.91 | 40.91 | 39.67 | 39.84 | 1338293 |
| 2009-06-04 | 40.07 | 41.13 | 39.79 | 40.99 | 1352621 |
| 2009-06-05 | 40.80 | 40.94 | 40.14 | 40.61 | 1733920 |
| 2009-06-08 | 40.44 | 41.39 | 40.11 | 41.21 | 1424250 |
| 2009-06-09 | 41.85 | 42.12 | 41.07 | 41.37 | 1246664 |
| 2009-06-10 | 41.58 | 41.64 | 40.40 | 41.07 | 1864508 |
| 2009-06-11 | 41.07 | 41.96 | 41.07 | 41.57 | 1230422 |
| 2009-06-12 | 40.95 | 41.09 | 40.51 | 40.95 | 782448 |
| 2009-06-15 | 40.56 | 40.56 | 39.13 | 39.90 | 1056165 |
| 2009-06-16 | 40.10 | 40.36 | 39.21 | 39.47 | 984660 |
| 2009-06-17 | 39.14 | 39.66 | 38.62 | 38.99 | 1177706 |
| 2009-06-18 | 38.79 | 39.89 | 38.79 | 39.80 | 926945 |
| 2009-06-19 | 40.12 | 40.55 | 39.91 | 40.44 | 1025875 |
| 2009-06-22 | 39.61 | 39.71 | 39.04 | 39.13 | 984422 |
| 2009-06-23 | 39.10 | 39.35 | 37.70 | 38.28 | 1431484 |
| 2009-06-24 | 38.82 | 39.58 | 38.78 | 39.55 | 1276082 |
| 2009-06-25 | 39.50 | 40.25 | 39.09 | 40.20 | 1294524 |
| 2009-06-26 | 40.04 | 41.55 | 39.93 | 41.17 | 1951081 |
| 2009-06-29 | 41.20 | 42.39 | 41.17 | 42.10 | 1413542 |
| 2009-06-30 | 42.06 | 42.43 | 40.60 | 40.85 | 1309632 |
| 2009-07-01 | 41.37 | 41.69 | 40.80 | 40.92 | 633581 |
| 2009-07-02 | 40.57 | 41.45 | 40.57 | 40.89 | 820704 |
| 2009-07-06 | 40.69 | 41.23 | 40.41 | 41.18 | 817379 |
| 2009-07-07 | 41.23 | 41.46 | 39.30 | 39.35 | 1302857 |
| 2009-07-08 | 39.36 | 39.53 | 38.01 | 38.58 | 1521315 |
| 2009-07-09 | 38.86 | 39.29 | 38.30 | 39.07 | 1032189 |
| 2009-07-10 | 38.97 | 39.16 | 38.31 | 38.81 | 671532 |
| 2009-07-13 | 39.00 | 40.29 | 38.52 | 40.29 | 923973 |
| 2009-07-14 | 41.00 | 42.26 | 40.65 | 42.15 | 1405932 |
| 2009-07-15 | 43.08 | 43.55 | 42.86 | 43.38 | 1052152 |
| 2009-07-16 | 43.00 | 43.58 | 42.80 | 43.39 | 786153 |
| 2009-07-17 | 43.40 | 43.92 | 43.18 | 43.73 | 995215 |
| 2009-07-20 | 44.30 | 44.73 | 43.97 | 44.65 | 720713 |
| 2009-07-21 | 44.93 | 45.16 | 44.20 | 44.69 | 1086274 |
| 2009-07-22 | 44.38 | 45.62 | 44.38 | 45.25 | 1140659 |
| 2009-07-23 | 44.77 | 46.08 | 44.77 | 46.02 | 1519039 |
| 2009-07-24 | 46.05 | 47.00 | 45.72 | 46.74 | 1462524 |
| 2009-07-27 | 46.75 | 47.42 | 46.50 | 47.15 | 1152450 |
| 2009-07-28 | 46.61 | 47.30 | 46.04 | 46.68 | 1068681 |
| 2009-07-29 | 46.32 | 46.79 | 45.82 | 46.55 | 1154584 |
| 2009-07-30 | 47.33 | 47.61 | 46.85 | 46.96 | 1415658 |
| 2009-07-31 | 46.89 | 47.81 | 46.85 | 47.47 | 1438487 |
| 2009-08-03 | 47.64 | 48.75 | 47.64 | 48.65 | 893015 |
| 2009-08-04 | 48.92 | 48.92 | 47.72 | 48.14 | 1580136 |
| 2009-08-05 | 48.03 | 48.64 | 47.88 | 48.18 | 1666575 |
| 2009-08-06 | 48.29 | 48.47 | 46.77 | 46.86 | 1368656 |
| 2009-08-07 | 47.08 | 47.64 | 46.65 | 47.25 | 1299681 |
| 2009-08-10 | 46.82 | 47.25 | 46.14 | 46.60 | 1066951 |
| 2009-08-11 | 45.93 | 45.99 | 44.72 | 44.90 | 1443341 |
| 2009-08-12 | 44.66 | 46.08 | 44.66 | 45.56 | 1332009 |
| 2009-08-13 | 46.49 | 47.18 | 45.74 | 46.65 | 1377883 |
| 2009-08-14 | 46.78 | 46.99 | 45.65 | 46.48 | 1075352 |
| 2009-08-17 | 45.34 | 45.40 | 44.51 | 45.11 | 1002232 |
| 2009-08-18 | 45.13 | 45.89 | 45.09 | 45.59 | 630771 |
| 2009-08-19 | 44.89 | 46.57 | 44.58 | 46.27 | 979570 |
| 2009-08-20 | 46.37 | 47.19 | 46.29 | 47.02 | 1057092 |
| 2009-08-21 | 47.25 | 47.79 | 46.92 | 47.43 | 844707 |
| 2009-08-24 | 47.81 | 48.20 | 46.85 | 47.12 | 1138373 |
| 2009-08-25 | 47.24 | 48.84 | 47.24 | 48.69 | 1272176 |
| 2009-08-26 | 48.23 | 48.68 | 47.33 | 48.47 | 1331584 |
| 2009-08-27 | 50.63 | 52.70 | 49.51 | 52.11 | 3876501 |
| 2009-08-28 | 52.12 | 52.41 | 51.22 | 51.32 | 1433471 |
| 2009-08-31 | 49.87 | 51.57 | 49.65 | 51.47 | 1891099 |
| 2009-09-01 | 50.70 | 51.75 | 49.88 | 50.20 | 1871294 |
| 2009-09-02 | 49.48 | 50.14 | 49.08 | 49.56 | 1461551 |
| 2009-09-03 | 49.98 | 50.66 | 49.85 | 50.53 | 1161223 |
| 2009-09-04 | 50.70 | 51.96 | 50.70 | 51.86 | 1050499 |
| 2009-09-08 | 52.37 | 53.16 | 52.24 | 52.60 | 1681681 |
| 2009-09-09 | 52.40 | 52.78 | 51.71 | 51.78 | 1892322 |
| 2009-09-10 | 51.60 | 52.25 | 51.29 | 51.81 | 1532232 |
| 2009-09-11 | 51.79 | 52.59 | 51.34 | 51.98 | 1419167 |
| 2009-09-14 | 51.40 | 52.26 | 50.82 | 52.19 | 1004185 |
| 2009-09-15 | 52.43 | 53.18 | 52.15 | 53.13 | 1541140 |
| 2009-09-16 | 53.52 | 53.93 | 53.02 | 53.85 | 1439377 |
| 2009-09-17 | 53.50 | 54.24 | 53.26 | 53.44 | 1785938 |
| 2009-09-18 | 53.69 | 53.92 | 53.41 | 53.73 | 934815 |
| 2009-09-21 | 52.47 | 52.95 | 52.41 | 52.82 | 713405 |
| 2009-09-22 | 53.56 | 54.03 | 53.16 | 53.86 | 1021987 |
| 2009-09-23 | 53.82 | 54.82 | 53.63 | 53.64 | 1712694 |
| 2009-09-24 | 53.82 | 54.10 | 52.02 | 52.16 | 1811102 |
| 2009-09-25 | 52.19 | 52.79 | 51.85 | 52.17 | 836492 |
| 2009-09-28 | 52.43 | 53.55 | 52.13 | 53.50 | 554139 |
| 2009-09-29 | 53.33 | 53.57 | 52.67 | 52.90 | 939393 |
| 2009-09-30 | 53.30 | 53.78 | 52.52 | 53.57 | 900587 |
| 2009-10-01 | 53.64 | 53.83 | 51.80 | 51.82 | 1305785 |
| 2009-10-02 | 50.89 | 51.69 | 50.51 | 51.03 | 1081324 |
| 2009-10-05 | 51.73 | 52.95 | 51.24 | 52.59 | 806443 |
| 2009-10-06 | 53.20 | 54.00 | 52.35 | 52.56 | 1097456 |
| 2009-10-07 | 52.43 | 52.98 | 51.88 | 52.92 | 627310 |
| 2009-10-08 | 53.41 | 53.72 | 52.97 | 53.14 | 676391 |
| 2009-10-09 | 53.61 | 53.99 | 53.40 | 53.61 | 550416 |
| 2009-10-12 | 54.01 | 54.01 | 53.66 | 53.72 | 156854 |
| 2009-10-13 | 53.95 | 54.12 | 53.06 | 53.27 | 586169 |
| 2009-10-14 | 54.26 | 54.50 | 53.80 | 54.43 | 555780 |
| 2009-10-15 | 54.09 | 54.46 | 53.89 | 54.02 | 670633 |
| 2009-10-16 | 53.48 | 54.13 | 53.30 | 53.98 | 643236 |
| 2009-10-19 | 54.36 | 55.08 | 53.91 | 54.87 | 807488 |
| 2009-10-20 | 54.88 | 54.88 | 53.60 | 53.89 | 743206 |
| 2009-10-21 | 53.56 | 54.83 | 53.53 | 53.94 | 1225028 |
| 2009-10-22 | 53.10 | 54.02 | 52.41 | 53.98 | 1372549 |
| 2009-10-23 | 53.83 | 53.85 | 52.85 | 53.39 | 1158741 |
| 2009-10-26 | 53.11 | 53.76 | 51.70 | 52.18 | 1300047 |
| 2009-10-27 | 52.04 | 52.09 | 50.26 | 50.60 | 1458960 |
| 2009-10-28 | 50.21 | 50.25 | 49.04 | 49.48 | 1393255 |
| 2009-10-29 | 50.11 | 51.91 | 49.52 | 51.81 | 1399808 |
| 2009-10-30 | 51.29 | 51.29 | 49.79 | 50.40 | 1927981 |
| 2009-11-02 | 50.84 | 51.18 | 49.75 | 50.77 | 1624096 |
| 2009-11-03 | 50.15 | 51.20 | 49.98 | 51.11 | 1060019 |
| 2009-11-04 | 51.74 | 51.86 | 50.89 | 50.95 | 1470038 |
| 2009-11-05 | 51.00 | 52.16 | 50.93 | 52.12 | 976540 |
| 2009-11-06 | 51.31 | 52.00 | 50.98 | 51.34 | 1099079 |
| 2009-11-09 | 52.58 | 53.50 | 52.58 | 53.49 | 830008 |
| 2009-11-10 | 53.30 | 54.39 | 53.29 | 54.11 | 1271123 |
| 2009-11-11 | 54.78 | 55.44 | 54.45 | 54.56 | 1044157 |
| 2009-11-12 | 54.52 | 55.00 | 54.05 | 54.24 | 1213392 |
| 2009-11-13 | 54.42 | 55.00 | 54.20 | 54.96 | 975712 |
| 2009-11-16 | 55.26 | 55.58 | 54.65 | 54.91 | 972051 |
| 2009-11-17 | 54.45 | 55.17 | 54.13 | 55.15 | 730538 |
| 2009-11-18 | 55.32 | 55.47 | 54.83 | 55.08 | 571038 |
| 2009-11-19 | 54.54 | 54.63 | 53.79 | 54.27 | 747714 |
| 2009-11-20 | 53.57 | 54.03 | 53.56 | 53.94 | 647845 |
| 2009-11-23 | 54.86 | 55.45 | 54.86 | 55.07 | 770333 |
| 2009-11-24 | 55.22 | 55.33 | 54.20 | 54.28 | 1097408 |
| 2009-11-25 | 54.65 | 55.18 | 54.55 | 54.64 | 651966 |
| 2009-11-27 | 51.70 | 53.68 | 51.30 | 53.24 | 758874 |
| 2009-11-30 | 53.62 | 54.55 | 53.57 | 54.19 | 965159 |
| 2009-12-01 | 54.95 | 55.25 | 54.66 | 55.01 | 766428 |
| 2009-12-02 | 54.89 | 55.29 | 54.69 | 55.10 | 765314 |
| 2009-12-03 | 54.88 | 55.48 | 54.48 | 54.66 | 1645507 |
| 2009-12-04 | 55.13 | 55.38 | 52.63 | 53.00 | 2461758 |
| 2009-12-07 | 52.80 | 53.50 | 52.41 | 52.63 | 966586 |
| 2009-12-08 | 52.11 | 52.15 | 51.02 | 51.88 | 1310415 |
| 2009-12-09 | 52.01 | 52.02 | 51.00 | 51.93 | 919079 |
| 2009-12-10 | 52.21 | 52.55 | 51.76 | 52.45 | 766965 |
| 2009-12-11 | 52.52 | 52.79 | 51.56 | 52.12 | 710754 |
| 2009-12-14 | 52.03 | 52.98 | 51.88 | 52.64 | 554109 |
| 2009-12-15 | 52.40 | 52.40 | 51.43 | 51.60 | 531024 |
| 2009-12-16 | 52.11 | 52.43 | 51.81 | 52.15 | 738402 |
| 2009-12-17 | 51.77 | 51.77 | 51.14 | 51.28 | 709821 |
| 2009-12-18 | 51.38 | 51.81 | 50.96 | 51.52 | 788800 |
| 2009-12-21 | 51.94 | 52.74 | 51.94 | 52.47 | 556823 |
| 2009-12-22 | 52.45 | 53.47 | 52.32 | 53.36 | 742956 |
| 2009-12-23 | 53.65 | 53.99 | 52.98 | 53.12 | 558889 |
| 2009-12-24 | 53.30 | 53.41 | 52.95 | 53.40 | 165048 |
| 2009-12-28 | 53.53 | 53.62 | 53.05 | 53.23 | 313002 |
| 2009-12-29 | 53.86 | 54.12 | 53.46 | 53.60 | 498195 |
| 2009-12-30 | 53.06 | 53.34 | 52.82 | 53.21 | 332902 |
| 2009-12-31 | 53.49 | 53.92 | 53.44 | 53.55 | 484031 |
| 2010-01-04 | 54.10 | 54.39 | 53.64 | 54.22 | 760792 |
| 2010-01-05 | 54.39 | 54.88 | 53.60 | 53.70 | 715758 |
| 2010-01-06 | 53.76 | 53.87 | 53.36 | 53.64 | 714562 |
| 2010-01-07 | 53.51 | 53.67 | 53.05 | 53.48 | 606016 |
| 2010-01-08 | 53.49 | 53.77 | 53.26 | 53.64 | 451929 |
| 2010-01-11 | 53.70 | 53.89 | 53.32 | 53.35 | 560903 |
| 2010-01-12 | 52.81 | 53.29 | 52.64 | 53.24 | 639610 |
| 2010-01-13 | 53.46 | 54.12 | 53.25 | 54.02 | 608838 |
| 2010-01-14 | 53.96 | 54.51 | 53.96 | 54.43 | 521294 |
| 2010-01-15 | 54.22 | 54.41 | 53.20 | 53.36 | 627191 |
| 2010-01-19 | 53.17 | 53.76 | 53.13 | 53.69 | 486461 |
| 2010-01-20 | 52.67 | 52.91 | 52.27 | 52.89 | 810760 |
| 2010-01-21 | 52.84 | 52.98 | 52.02 | 52.08 | 1257486 |
| 2010-01-22 | 51.30 | 51.30 | 49.79 | 49.93 | 1506253 |
| 2010-01-25 | 50.42 | 50.42 | 49.33 | 49.73 | 1042627 |
| 2010-01-26 | 49.35 | 50.71 | 48.69 | 50.06 | 1076987 |
| 2010-01-27 | 49.91 | 50.45 | 49.52 | 50.30 | 1166579 |
| 2010-01-28 | 50.53 | 50.66 | 49.52 | 50.14 | 1048348 |
| 2010-01-29 | 50.24 | 50.24 | 49.02 | 49.06 | 1464786 |
| 2010-02-01 | 49.42 | 49.87 | 49.18 | 49.71 | 746815 |
| 2010-02-02 | 49.89 | 51.04 | 49.67 | 50.86 | 672002 |
| 2010-02-03 | 50.57 | 50.79 | 50.03 | 50.37 | 511490 |
| 2010-02-04 | 49.99 | 49.99 | 49.21 | 49.41 | 870614 |
| 2010-02-05 | 49.26 | 49.57 | 48.44 | 49.45 | 1217057 |
| 2010-02-08 | 49.53 | 50.10 | 49.10 | 49.35 | 720650 |
| 2010-02-09 | 49.96 | 50.70 | 49.61 | 50.44 | 849811 |
| 2010-02-10 | 50.39 | 51.72 | 50.37 | 51.48 | 774987 |
| 2010-02-11 | 51.77 | 52.52 | 51.16 | 52.38 | 799054 |
| 2010-02-12 | 51.85 | 52.76 | 51.80 | 52.68 | 597506 |
| 2010-02-16 | 53.01 | 53.57 | 53.00 | 53.41 | 622462 |
| 2010-02-17 | 53.51 | 54.09 | 53.36 | 54.06 | 730816 |
| 2010-02-18 | 53.98 | 54.51 | 53.93 | 54.42 | 565234 |
| 2010-02-19 | 54.13 | 54.99 | 54.05 | 54.84 | 588601 |
| 2010-02-22 | 54.71 | 55.01 | 53.97 | 54.32 | 614655 |
| 2010-02-23 | 54.18 | 54.18 | 52.67 | 52.90 | 776336 |
| 2010-02-24 | 53.01 | 53.69 | 52.80 | 53.15 | 646338 |
| 2010-02-25 | 52.48 | 54.20 | 52.10 | 53.95 | 1024698 |
| 2010-02-26 | 54.23 | 54.47 | 53.59 | 54.05 | 774675 |
| 2010-03-01 | 54.30 | 55.10 | 54.30 | 55.02 | 1171278 |
| 2010-03-02 | 55.55 | 56.35 | 55.48 | 56.15 | 1262697 |
| 2010-03-03 | 55.68 | 56.06 | 55.10 | 55.42 | 1385524 |
| 2010-03-04 | 55.77 | 55.85 | 55.49 | 55.75 | 661204 |
| 2010-03-05 | 56.10 | 56.32 | 55.92 | 56.24 | 814432 |
| 2010-03-08 | 56.40 | 57.20 | 56.33 | 56.98 | 741013 |
| 2010-03-09 | 56.78 | 57.00 | 56.29 | 56.52 | 964581 |
| 2010-03-10 | 56.21 | 56.68 | 56.10 | 56.27 | 722708 |
| 2010-03-11 | 56.01 | 56.75 | 55.81 | 56.71 | 561217 |
| 2010-03-12 | 56.88 | 57.59 | 56.88 | 57.24 | 709399 |
| 2010-03-15 | 57.20 | 57.73 | 56.92 | 57.68 | 470600 |
| 2010-03-16 | 57.75 | 58.70 | 57.69 | 58.66 | 773608 |
| 2010-03-17 | 58.88 | 58.99 | 58.58 | 58.86 | 899679 |
| 2010-03-18 | 58.66 | 59.00 | 58.45 | 58.64 | 523112 |
| 2010-03-19 | 58.79 | 59.00 | 58.31 | 58.53 | 542323 |
| 2010-03-22 | 57.94 | 58.58 | 57.75 | 58.41 | 852783 |
| 2010-03-23 | 58.70 | 59.29 | 58.51 | 59.25 | 686332 |
| 2010-03-24 | 58.55 | 58.89 | 58.29 | 58.43 | 523532 |
| 2010-03-25 | 58.81 | 59.27 | 58.68 | 58.96 | 721196 |
| 2010-03-26 | 58.81 | 58.86 | 57.50 | 58.22 | 910178 |
| 2010-03-29 | 58.53 | 58.54 | 57.78 | 58.25 | 562473 |
| 2010-03-30 | 58.48 | 58.84 | 58.40 | 58.52 | 507088 |
| 2010-03-31 | 58.58 | 58.78 | 57.96 | 58.35 | 772317 |
| 2010-04-01 | 58.71 | 59.41 | 58.71 | 59.37 | 543560 |
| 2010-04-05 | 59.50 | 59.63 | 58.88 | 59.13 | 443736 |
| 2010-04-06 | 58.96 | 59.73 | 58.78 | 59.32 | 496676 |
| 2010-04-07 | 59.55 | 59.55 | 58.39 | 58.52 | 590443 |
| 2010-04-08 | 58.09 | 58.85 | 57.53 | 58.76 | 513274 |
| 2010-04-09 | 58.66 | 59.05 | 58.42 | 59.04 | 565910 |
| 2010-04-12 | 58.98 | 59.64 | 58.74 | 59.39 | 350026 |
| 2010-04-13 | 59.13 | 59.52 | 58.87 | 59.34 | 300387 |
| 2010-04-14 | 59.67 | 61.38 | 59.56 | 61.34 | 1067793 |
| 2010-04-15 | 61.07 | 61.81 | 60.95 | 61.19 | 972586 |
| 2010-04-16 | 60.76 | 61.55 | 59.85 | 60.45 | 1051339 |
| 2010-04-19 | 59.78 | 61.11 | 59.69 | 61.04 | 1053186 |
| 2010-04-20 | 61.54 | 61.86 | 61.30 | 61.47 | 1183189 |
| 2010-04-21 | 61.52 | 61.95 | 60.98 | 61.56 | 905639 |
| 2010-04-22 | 61.28 | 61.77 | 60.59 | 61.69 | 1040351 |
| 2010-04-23 | 61.24 | 61.89 | 61.00 | 61.73 | 738097 |
| 2010-04-26 | 61.53 | 62.19 | 61.53 | 62.07 | 821834 |
| 2010-04-27 | 61.64 | 62.21 | 60.30 | 60.31 | 1228763 |
| 2010-04-28 | 60.86 | 60.90 | 59.61 | 60.16 | 1269553 |
| 2010-04-29 | 60.59 | 62.24 | 60.59 | 62.10 | 1123729 |
| 2010-04-30 | 62.10 | 62.33 | 60.50 | 60.52 | 1113293 |
| 2010-05-03 | 61.09 | 62.04 | 60.94 | 61.85 | 798926 |
| 2010-05-04 | 60.70 | 60.89 | 60.01 | 60.14 | 1192657 |
| 2010-05-05 | 59.30 | 59.93 | 58.54 | 59.42 | 1256951 |
| 2010-05-06 | 58.75 | 58.89 | 53.58 | 56.46 | 2889553 |
| 2010-05-07 | 56.85 | 57.46 | 55.11 | 56.44 | 4547986 |
| 2010-05-10 | 59.29 | 59.87 | 57.99 | 58.61 | 2040215 |
| 2010-05-11 | 58.21 | 59.82 | 58.20 | 58.87 | 1413044 |
| 2010-05-12 | 59.53 | 59.92 | 59.00 | 59.86 | 1089391 |
| 2010-05-13 | 59.97 | 60.34 | 59.12 | 59.35 | 874208 |
| 2010-05-14 | 58.58 | 58.72 | 57.35 | 57.97 | 1294212 |
| 2010-05-17 | 57.96 | 58.31 | 56.25 | 57.61 | 1400872 |
| 2010-05-18 | 58.37 | 59.36 | 57.64 | 58.00 | 1831322 |
| 2010-05-19 | 57.36 | 58.32 | 56.75 | 58.04 | 1738773 |
| 2010-05-20 | 56.14 | 56.39 | 54.68 | 54.76 | 2789565 |
| 2010-05-21 | 54.12 | 55.95 | 53.49 | 55.84 | 3092426 |
| 2010-05-24 | 55.84 | 56.11 | 55.24 | 55.35 | 947738 |
| 2010-05-25 | 53.72 | 55.21 | 53.30 | 55.02 | 2306239 |
| 2010-05-26 | 55.95 | 56.57 | 55.12 | 55.38 | 1523085 |
| 2010-05-27 | 55.13 | 55.38 | 53.12 | 54.14 | 2355636 |
| 2010-05-28 | 54.29 | 54.38 | 52.46 | 52.63 | 2736329 |
| 2010-06-01 | 51.91 | 52.51 | 51.34 | 51.42 | 2059202 |
| 2010-06-02 | 52.05 | 52.99 | 51.49 | 52.99 | 1521059 |
| 2010-06-03 | 53.02 | 53.36 | 52.09 | 52.57 | 1005378 |
| 2010-06-04 | 51.96 | 51.96 | 50.30 | 50.46 | 1339558 |
| 2010-06-07 | 50.83 | 50.95 | 49.39 | 49.43 | 1775561 |
| 2010-06-08 | 49.97 | 50.45 | 48.73 | 50.39 | 2353788 |
| 2010-06-09 | 51.38 | 51.39 | 49.81 | 49.96 | 1800815 |
| 2010-06-10 | 50.98 | 51.41 | 50.74 | 51.32 | 1032067 |
| 2010-06-11 | 50.94 | 51.54 | 50.89 | 51.31 | 1528629 |
| 2010-06-14 | 52.20 | 52.87 | 51.80 | 51.97 | 1585420 |
| 2010-06-15 | 52.54 | 53.32 | 52.15 | 53.25 | 1280359 |
| 2010-06-16 | 52.96 | 53.71 | 52.93 | 53.58 | 1271424 |
| 2010-06-17 | 53.73 | 53.73 | 52.82 |