Historical Prices for VLO
Summary
120.21
52-Week Low (2023-12-12)
184.79
52-Week High (2024-04-05)
184.79
All-Time High (2024-04-05)
145.87
Current Price (2024-08-23)
Summary
VLO Stock Price History Table
The Historical Prices Table provides a comprehensive overview of the daily trading data for VLO's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.
Column Headings
Date: The specific date of the trading session.
Open: The price at which the stock opened for trading on the given date.
High: The highest price reached by the stock during the trading session.
Low: The lowest price reached by the stock during the trading session.
Close: The price at which the stock closed at the end of the trading session.
Volume: The total number of shares traded during the trading session.
Free Download Options
The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:
- Copy: Easily copy the table data to your clipboard for quick use and transfer.
- CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
- Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
- PDF: Generate a PDF version of the table for easy sharing and printing.
- Print: Print the table directly from the browser for convenient offline access.
This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of VLO's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1992-11-16 | 5.63 | 5.63 | 5.44 | 5.44 | 282400 |
| 1992-11-17 | 5.44 | 5.47 | 5.09 | 5.09 | 1368000 |
| 1992-11-18 | 5.13 | 5.22 | 5.09 | 5.19 | 863600 |
| 1992-11-19 | 5.22 | 5.31 | 5.19 | 5.19 | 382400 |
| 1992-11-20 | 5.19 | 5.19 | 5.00 | 5.09 | 679600 |
| 1992-11-23 | 5.06 | 5.09 | 4.88 | 4.97 | 613600 |
| 1992-11-24 | 4.97 | 5.06 | 4.91 | 4.97 | 937600 |
| 1992-11-25 | 4.94 | 5.13 | 4.91 | 5.13 | 1498400 |
| 1992-11-27 | 5.13 | 5.19 | 5.13 | 5.19 | 424800 |
| 1992-11-30 | 5.16 | 5.31 | 5.16 | 5.22 | 835200 |
| 1992-12-01 | 5.25 | 5.34 | 5.25 | 5.34 | 835600 |
| 1992-12-02 | 5.34 | 5.50 | 5.31 | 5.41 | 661600 |
| 1992-12-03 | 5.47 | 5.47 | 5.25 | 5.28 | 698800 |
| 1992-12-04 | 5.28 | 5.31 | 5.00 | 5.09 | 462000 |
| 1992-12-07 | 5.16 | 5.16 | 4.94 | 5.03 | 1313600 |
| 1992-12-08 | 5.09 | 5.25 | 5.03 | 5.22 | 886000 |
| 1992-12-09 | 5.22 | 5.25 | 5.00 | 5.06 | 1065600 |
| 1992-12-10 | 5.06 | 5.13 | 4.97 | 5.03 | 925600 |
| 1992-12-11 | 5.06 | 5.31 | 5.03 | 5.31 | 482400 |
| 1992-12-14 | 5.28 | 5.41 | 5.22 | 5.22 | 688000 |
| 1992-12-15 | 5.25 | 5.41 | 5.25 | 5.41 | 759200 |
| 1992-12-16 | 5.41 | 5.47 | 5.41 | 5.44 | 492000 |
| 1992-12-17 | 5.41 | 5.66 | 5.41 | 5.59 | 769200 |
| 1992-12-18 | 5.63 | 5.72 | 5.63 | 5.66 | 356800 |
| 1992-12-21 | 5.66 | 5.66 | 5.53 | 5.59 | 640000 |
| 1992-12-22 | 5.56 | 5.56 | 5.47 | 5.50 | 640800 |
| 1992-12-23 | 5.53 | 5.66 | 5.47 | 5.63 | 265200 |
| 1992-12-24 | 5.66 | 5.66 | 5.59 | 5.63 | 137600 |
| 1992-12-28 | 5.63 | 5.66 | 5.56 | 5.66 | 163200 |
| 1992-12-29 | 5.63 | 5.63 | 5.50 | 5.50 | 272400 |
| 1992-12-30 | 5.50 | 5.56 | 5.50 | 5.56 | 236800 |
| 1992-12-31 | 5.56 | 5.72 | 5.53 | 5.72 | 270800 |
| 1993-01-04 | 5.72 | 5.72 | 5.59 | 5.63 | 346800 |
| 1993-01-05 | 5.63 | 5.66 | 5.59 | 5.66 | 406800 |
| 1993-01-06 | 5.66 | 5.66 | 5.59 | 5.66 | 670400 |
| 1993-01-07 | 5.69 | 5.69 | 5.66 | 5.66 | 730000 |
| 1993-01-08 | 5.66 | 5.72 | 5.66 | 5.69 | 257600 |
| 1993-01-11 | 5.69 | 5.84 | 5.69 | 5.81 | 613600 |
| 1993-01-12 | 5.81 | 5.84 | 5.78 | 5.84 | 533600 |
| 1993-01-13 | 5.88 | 6.00 | 5.84 | 5.97 | 471200 |
| 1993-01-14 | 5.94 | 5.94 | 5.63 | 5.72 | 1622400 |
| 1993-01-15 | 5.69 | 5.75 | 5.66 | 5.69 | 921600 |
| 1993-01-18 | 5.66 | 5.72 | 5.66 | 5.66 | 1689600 |
| 1993-01-19 | 5.66 | 5.72 | 5.56 | 5.72 | 1243200 |
| 1993-01-20 | 5.72 | 5.88 | 5.72 | 5.88 | 1806000 |
| 1993-01-21 | 5.88 | 6.13 | 5.88 | 5.91 | 748400 |
| 1993-01-22 | 5.91 | 6.00 | 5.91 | 5.94 | 355600 |
| 1993-01-25 | 5.94 | 6.09 | 5.94 | 5.97 | 740400 |
| 1993-01-26 | 5.97 | 6.00 | 5.84 | 5.88 | 346000 |
| 1993-01-27 | 5.88 | 5.88 | 5.75 | 5.78 | 494800 |
| 1993-01-28 | 5.78 | 5.78 | 5.72 | 5.72 | 590800 |
| 1993-01-29 | 5.72 | 5.75 | 5.53 | 5.59 | 1173600 |
| 1993-02-01 | 5.56 | 5.59 | 5.53 | 5.56 | 510400 |
| 1993-02-02 | 5.56 | 5.56 | 5.50 | 5.53 | 998000 |
| 1993-02-03 | 5.53 | 5.56 | 5.44 | 5.47 | 1177200 |
| 1993-02-04 | 5.50 | 5.56 | 5.47 | 5.56 | 744400 |
| 1993-02-05 | 5.53 | 5.72 | 5.50 | 5.63 | 664400 |
| 1993-02-08 | 5.63 | 5.72 | 5.63 | 5.69 | 437200 |
| 1993-02-09 | 5.78 | 5.81 | 5.72 | 5.78 | 466800 |
| 1993-02-10 | 5.78 | 5.81 | 5.69 | 5.75 | 605600 |
| 1993-02-11 | 5.81 | 5.94 | 5.81 | 5.84 | 560000 |
| 1993-02-12 | 5.88 | 5.88 | 5.78 | 5.81 | 433600 |
| 1993-02-16 | 5.81 | 5.84 | 5.63 | 5.69 | 512000 |
| 1993-02-17 | 5.63 | 5.63 | 5.41 | 5.50 | 581600 |
| 1993-02-18 | 5.50 | 5.59 | 5.41 | 5.44 | 691200 |
| 1993-02-19 | 5.44 | 5.56 | 5.44 | 5.53 | 304400 |
| 1993-02-22 | 5.50 | 5.59 | 5.47 | 5.53 | 1266400 |
| 1993-02-23 | 5.53 | 5.56 | 5.47 | 5.50 | 1143600 |
| 1993-02-24 | 5.53 | 5.56 | 5.50 | 5.56 | 1015600 |
| 1993-02-25 | 5.56 | 5.56 | 5.50 | 5.50 | 287200 |
| 1993-02-26 | 5.50 | 5.50 | 5.41 | 5.50 | 1832800 |
| 1993-03-01 | 5.47 | 5.50 | 5.47 | 5.47 | 334800 |
| 1993-03-02 | 5.47 | 5.47 | 5.38 | 5.44 | 507600 |
| 1993-03-03 | 5.44 | 5.56 | 5.44 | 5.56 | 296000 |
| 1993-03-04 | 5.53 | 5.63 | 5.50 | 5.56 | 322400 |
| 1993-03-05 | 5.63 | 5.63 | 5.50 | 5.53 | 523600 |
| 1993-03-08 | 5.56 | 5.59 | 5.44 | 5.44 | 254400 |
| 1993-03-09 | 5.44 | 5.50 | 5.41 | 5.44 | 779600 |
| 1993-03-10 | 5.44 | 5.66 | 5.44 | 5.66 | 378400 |
| 1993-03-11 | 5.63 | 5.78 | 5.63 | 5.75 | 770400 |
| 1993-03-12 | 5.75 | 5.75 | 5.66 | 5.69 | 84800 |
| 1993-03-15 | 5.69 | 5.69 | 5.44 | 5.53 | 1079200 |
| 1993-03-16 | 5.56 | 5.56 | 5.44 | 5.44 | 189200 |
| 1993-03-17 | 5.44 | 5.44 | 5.34 | 5.34 | 526000 |
| 1993-03-18 | 5.34 | 5.50 | 5.34 | 5.44 | 281200 |
| 1993-03-19 | 5.47 | 5.47 | 5.38 | 5.41 | 834000 |
| 1993-03-22 | 5.38 | 5.41 | 5.31 | 5.34 | 250400 |
| 1993-03-23 | 5.31 | 5.34 | 5.25 | 5.28 | 618000 |
| 1993-03-24 | 5.34 | 5.34 | 5.28 | 5.31 | 337200 |
| 1993-03-25 | 5.31 | 5.34 | 5.22 | 5.34 | 1359600 |
| 1993-03-26 | 5.34 | 5.41 | 5.34 | 5.38 | 497600 |
| 1993-03-29 | 5.41 | 5.44 | 5.41 | 5.41 | 218800 |
| 1993-03-30 | 5.41 | 5.50 | 5.41 | 5.47 | 518000 |
| 1993-03-31 | 5.50 | 5.63 | 5.44 | 5.63 | 1514800 |
| 1993-04-01 | 5.63 | 5.81 | 5.63 | 5.81 | 840800 |
| 1993-04-02 | 5.84 | 5.84 | 5.69 | 5.69 | 1275200 |
| 1993-04-05 | 5.78 | 5.84 | 5.78 | 5.81 | 490000 |
| 1993-04-06 | 5.84 | 5.91 | 5.84 | 5.88 | 522800 |
| 1993-04-07 | 5.88 | 6.00 | 5.88 | 5.97 | 460800 |
| 1993-04-08 | 5.97 | 6.03 | 5.94 | 6.03 | 813200 |
| 1993-04-12 | 6.06 | 6.09 | 6.00 | 6.00 | 416800 |
| 1993-04-13 | 6.03 | 6.06 | 5.97 | 5.97 | 804400 |
| 1993-04-14 | 5.94 | 6.00 | 5.94 | 6.00 | 442400 |
| 1993-04-15 | 6.00 | 6.00 | 5.97 | 6.00 | 230000 |
| 1993-04-16 | 5.97 | 6.00 | 5.97 | 6.00 | 218000 |
| 1993-04-19 | 6.00 | 6.00 | 5.94 | 5.94 | 364400 |
| 1993-04-20 | 5.94 | 5.94 | 5.84 | 5.84 | 284000 |
| 1993-04-21 | 5.84 | 5.88 | 5.75 | 5.75 | 374400 |
| 1993-04-22 | 5.72 | 5.75 | 5.66 | 5.66 | 514400 |
| 1993-04-23 | 5.66 | 5.69 | 5.63 | 5.66 | 322000 |
| 1993-04-26 | 5.63 | 5.66 | 5.50 | 5.53 | 772000 |
| 1993-04-27 | 5.53 | 5.56 | 5.47 | 5.53 | 598400 |
| 1993-04-28 | 5.53 | 5.53 | 5.50 | 5.50 | 402800 |
| 1993-04-29 | 5.50 | 5.69 | 5.47 | 5.66 | 292800 |
| 1993-04-30 | 5.66 | 5.81 | 5.63 | 5.75 | 244000 |
| 1993-05-03 | 5.78 | 5.91 | 5.78 | 5.88 | 189600 |
| 1993-05-04 | 5.94 | 6.13 | 5.94 | 6.13 | 1108800 |
| 1993-05-05 | 6.16 | 6.22 | 6.13 | 6.13 | 601600 |
| 1993-05-06 | 6.19 | 6.19 | 6.16 | 6.19 | 302800 |
| 1993-05-07 | 6.16 | 6.19 | 6.06 | 6.06 | 482000 |
| 1993-05-10 | 6.09 | 6.16 | 6.03 | 6.03 | 324400 |
| 1993-05-11 | 6.06 | 6.13 | 6.03 | 6.06 | 545600 |
| 1993-05-12 | 6.06 | 6.06 | 5.88 | 5.91 | 278000 |
| 1993-05-13 | 5.91 | 5.94 | 5.91 | 5.94 | 822800 |
| 1993-05-14 | 5.94 | 5.97 | 5.88 | 5.91 | 190000 |
| 1993-05-17 | 5.88 | 5.88 | 5.72 | 5.72 | 243600 |
| 1993-05-18 | 5.75 | 6.00 | 5.75 | 5.97 | 596800 |
| 1993-05-19 | 5.97 | 6.06 | 5.97 | 6.06 | 215600 |
| 1993-05-20 | 6.03 | 6.19 | 6.03 | 6.13 | 462800 |
| 1993-05-21 | 6.16 | 6.22 | 6.16 | 6.22 | 449600 |
| 1993-05-24 | 6.22 | 6.22 | 6.06 | 6.13 | 656000 |
| 1993-05-25 | 6.13 | 6.13 | 6.00 | 6.03 | 573200 |
| 1993-05-26 | 6.06 | 6.19 | 6.03 | 6.19 | 296400 |
| 1993-05-27 | 6.16 | 6.19 | 6.13 | 6.16 | 200000 |
| 1993-05-28 | 6.13 | 6.13 | 6.06 | 6.09 | 156000 |
| 1993-06-01 | 6.09 | 6.09 | 5.97 | 5.97 | 287600 |
| 1993-06-02 | 6.00 | 6.03 | 5.94 | 5.97 | 397200 |
| 1993-06-03 | 5.97 | 5.97 | 5.81 | 5.84 | 185200 |
| 1993-06-04 | 5.78 | 5.81 | 5.69 | 5.72 | 202000 |
| 1993-06-07 | 5.72 | 5.91 | 5.72 | 5.84 | 633200 |
| 1993-06-08 | 5.84 | 5.91 | 5.84 | 5.84 | 652400 |
| 1993-06-09 | 5.78 | 5.88 | 5.69 | 5.69 | 896800 |
| 1993-06-10 | 5.69 | 5.69 | 5.59 | 5.63 | 511200 |
| 1993-06-11 | 5.63 | 5.69 | 5.63 | 5.63 | 224400 |
| 1993-06-14 | 5.66 | 5.69 | 5.66 | 5.69 | 879200 |
| 1993-06-15 | 5.69 | 5.75 | 5.66 | 5.69 | 385200 |
| 1993-06-16 | 5.66 | 5.72 | 5.63 | 5.66 | 392800 |
| 1993-06-17 | 5.66 | 5.66 | 5.56 | 5.56 | 944800 |
| 1993-06-18 | 5.56 | 5.63 | 5.56 | 5.59 | 432400 |
| 1993-06-21 | 5.56 | 5.69 | 5.56 | 5.69 | 220400 |
| 1993-06-22 | 5.66 | 5.69 | 5.63 | 5.63 | 575200 |
| 1993-06-23 | 5.63 | 5.63 | 5.41 | 5.41 | 601600 |
| 1993-06-24 | 5.47 | 5.50 | 5.41 | 5.47 | 412000 |
| 1993-06-25 | 5.50 | 5.56 | 5.50 | 5.53 | 1061600 |
| 1993-06-28 | 5.59 | 5.63 | 5.59 | 5.63 | 555600 |
| 1993-06-29 | 5.63 | 5.63 | 5.56 | 5.59 | 202800 |
| 1993-06-30 | 5.56 | 5.59 | 5.50 | 5.50 | 191200 |
| 1993-07-01 | 5.53 | 5.59 | 5.50 | 5.53 | 280400 |
| 1993-07-02 | 5.53 | 5.59 | 5.50 | 5.59 | 154400 |
| 1993-07-06 | 5.66 | 5.78 | 5.66 | 5.75 | 1342000 |
| 1993-07-07 | 5.75 | 5.84 | 5.75 | 5.84 | 643600 |
| 1993-07-08 | 5.81 | 5.91 | 5.81 | 5.84 | 774000 |
| 1993-07-09 | 5.84 | 5.84 | 5.69 | 5.69 | 279200 |
| 1993-07-12 | 5.69 | 5.81 | 5.69 | 5.81 | 259600 |
| 1993-07-13 | 5.78 | 5.84 | 5.78 | 5.81 | 398400 |
| 1993-07-14 | 5.84 | 5.94 | 5.81 | 5.88 | 187200 |
| 1993-07-15 | 5.88 | 5.91 | 5.84 | 5.88 | 182400 |
| 1993-07-16 | 5.88 | 5.97 | 5.88 | 5.94 | 404000 |
| 1993-07-19 | 5.91 | 5.91 | 5.84 | 5.88 | 158400 |
| 1993-07-20 | 5.88 | 5.97 | 5.88 | 5.91 | 885600 |
| 1993-07-21 | 5.88 | 5.94 | 5.84 | 5.91 | 95200 |
| 1993-07-22 | 5.84 | 5.84 | 5.78 | 5.84 | 427600 |
| 1993-07-23 | 5.84 | 5.97 | 5.59 | 5.94 | 356000 |
| 1993-07-26 | 5.97 | 6.06 | 5.91 | 6.03 | 429600 |
| 1993-07-27 | 6.06 | 6.09 | 5.94 | 5.94 | 878000 |
| 1993-07-28 | 5.97 | 6.03 | 5.94 | 6.00 | 338000 |
| 1993-07-29 | 6.03 | 6.06 | 6.00 | 6.06 | 285200 |
| 1993-07-30 | 6.06 | 6.06 | 5.97 | 6.00 | 207600 |
| 1993-08-02 | 6.00 | 6.09 | 6.00 | 6.03 | 171600 |
| 1993-08-03 | 6.03 | 6.03 | 5.94 | 5.94 | 285600 |
| 1993-08-04 | 5.97 | 6.00 | 5.94 | 5.97 | 128000 |
| 1993-08-05 | 6.00 | 6.00 | 5.94 | 5.94 | 146400 |
| 1993-08-06 | 6.00 | 6.09 | 6.00 | 6.09 | 443200 |
| 1993-08-09 | 6.06 | 6.13 | 6.06 | 6.13 | 972400 |
| 1993-08-10 | 6.09 | 6.16 | 6.09 | 6.16 | 642000 |
| 1993-08-11 | 6.16 | 6.19 | 6.13 | 6.19 | 580800 |
| 1993-08-12 | 6.19 | 6.31 | 6.19 | 6.28 | 867600 |
| 1993-08-13 | 6.34 | 6.47 | 6.31 | 6.47 | 593600 |
| 1993-08-16 | 6.47 | 6.53 | 6.44 | 6.50 | 417600 |
| 1993-08-17 | 6.47 | 6.50 | 6.41 | 6.44 | 496800 |
| 1993-08-18 | 6.44 | 6.47 | 6.38 | 6.38 | 357200 |
| 1993-08-19 | 6.41 | 6.41 | 6.34 | 6.41 | 202400 |
| 1993-08-20 | 6.41 | 6.41 | 6.31 | 6.41 | 408000 |
| 1993-08-23 | 6.38 | 6.38 | 6.28 | 6.34 | 122800 |
| 1993-08-24 | 6.34 | 6.41 | 6.28 | 6.34 | 374800 |
| 1993-08-25 | 6.38 | 6.41 | 6.22 | 6.22 | 435200 |
| 1993-08-26 | 6.22 | 6.34 | 6.22 | 6.34 | 274400 |
| 1993-08-27 | 6.34 | 6.38 | 6.31 | 6.38 | 110400 |
| 1993-08-30 | 6.34 | 6.47 | 6.34 | 6.47 | 630800 |
| 1993-08-31 | 6.47 | 6.47 | 6.41 | 6.41 | 853200 |
| 1993-09-01 | 6.38 | 6.41 | 6.34 | 6.41 | 518000 |
| 1993-09-02 | 6.41 | 6.44 | 6.38 | 6.38 | 303200 |
| 1993-09-03 | 6.41 | 6.41 | 6.34 | 6.41 | 226400 |
| 1993-09-07 | 6.38 | 6.38 | 6.25 | 6.28 | 481600 |
| 1993-09-08 | 6.28 | 6.28 | 6.22 | 6.25 | 384400 |
| 1993-09-09 | 6.22 | 6.28 | 6.19 | 6.22 | 796000 |
| 1993-09-10 | 6.25 | 6.25 | 6.22 | 6.25 | 122800 |
| 1993-09-13 | 6.25 | 6.25 | 6.13 | 6.19 | 150000 |
| 1993-09-14 | 6.19 | 6.28 | 6.19 | 6.25 | 249200 |
| 1993-09-15 | 6.25 | 6.28 | 6.22 | 6.28 | 249600 |
| 1993-09-16 | 6.28 | 6.38 | 6.28 | 6.34 | 264800 |
| 1993-09-17 | 6.28 | 6.41 | 6.28 | 6.41 | 380400 |
| 1993-09-20 | 6.38 | 6.44 | 6.31 | 6.31 | 219200 |
| 1993-09-21 | 6.31 | 6.31 | 6.16 | 6.19 | 457600 |
| 1993-09-22 | 6.25 | 6.25 | 6.13 | 6.16 | 367200 |
| 1993-09-23 | 6.13 | 6.13 | 6.00 | 6.03 | 703200 |
| 1993-09-24 | 6.03 | 6.13 | 5.97 | 5.97 | 493600 |
| 1993-09-27 | 6.00 | 6.03 | 5.94 | 5.94 | 310000 |
| 1993-09-28 | 5.97 | 5.97 | 5.91 | 5.97 | 222800 |
| 1993-09-29 | 5.97 | 6.09 | 5.97 | 6.06 | 244800 |
| 1993-09-30 | 6.13 | 6.16 | 6.13 | 6.16 | 184800 |
| 1993-10-01 | 6.13 | 6.16 | 6.13 | 6.13 | 48000 |
| 1993-10-04 | 6.13 | 6.16 | 6.09 | 6.16 | 116000 |
| 1993-10-05 | 6.19 | 6.22 | 6.16 | 6.19 | 298000 |
| 1993-10-06 | 6.22 | 6.22 | 6.16 | 6.22 | 129200 |
| 1993-10-07 | 6.25 | 6.28 | 6.22 | 6.22 | 233600 |
| 1993-10-08 | 6.28 | 6.28 | 6.19 | 6.22 | 251200 |
| 1993-10-11 | 6.22 | 6.31 | 6.22 | 6.28 | 399200 |
| 1993-10-12 | 6.31 | 6.31 | 6.25 | 6.28 | 188000 |
| 1993-10-13 | 6.31 | 6.31 | 6.28 | 6.28 | 127200 |
| 1993-10-14 | 6.31 | 6.38 | 6.28 | 6.34 | 224800 |
| 1993-10-15 | 6.38 | 6.50 | 6.38 | 6.50 | 737600 |
| 1993-10-18 | 6.47 | 6.53 | 6.44 | 6.44 | 775600 |
| 1993-10-19 | 6.44 | 6.44 | 6.16 | 6.16 | 587200 |
| 1993-10-20 | 6.22 | 6.22 | 6.16 | 6.16 | 384800 |
| 1993-10-21 | 6.19 | 6.28 | 6.19 | 6.25 | 336400 |
| 1993-10-22 | 6.25 | 6.28 | 6.25 | 6.25 | 408800 |
| 1993-10-25 | 6.25 | 6.25 | 6.22 | 6.25 | 199200 |
| 1993-10-26 | 6.22 | 6.25 | 6.19 | 6.25 | 218000 |
| 1993-10-27 | 6.25 | 6.28 | 6.22 | 6.28 | 258800 |
| 1993-10-28 | 6.28 | 6.38 | 6.28 | 6.31 | 280800 |
| 1993-10-29 | 6.31 | 6.31 | 6.19 | 6.28 | 257200 |
| 1993-11-01 | 6.22 | 6.25 | 6.03 | 6.09 | 562000 |
| 1993-11-02 | 6.06 | 6.09 | 6.00 | 6.00 | 442000 |
| 1993-11-03 | 6.00 | 6.06 | 6.00 | 6.00 | 302000 |
| 1993-11-04 | 6.00 | 6.00 | 5.94 | 5.97 | 78800 |
| 1993-11-05 | 5.97 | 6.00 | 5.94 | 5.97 | 89600 |
| 1993-11-08 | 6.00 | 6.00 | 5.88 | 5.88 | 144000 |
| 1993-11-09 | 5.91 | 5.91 | 5.66 | 5.72 | 609600 |
| 1993-11-10 | 5.72 | 5.81 | 5.66 | 5.75 | 1377600 |
| 1993-11-11 | 5.78 | 5.91 | 5.78 | 5.91 | 306800 |
| 1993-11-12 | 5.91 | 6.00 | 5.88 | 6.00 | 259200 |
| 1993-11-15 | 5.97 | 5.97 | 5.81 | 5.88 | 586800 |
| 1993-11-16 | 5.84 | 5.91 | 5.81 | 5.91 | 218000 |
| 1993-11-17 | 5.88 | 5.88 | 5.75 | 5.81 | 254400 |
| 1993-11-18 | 5.78 | 5.81 | 5.72 | 5.81 | 1026000 |
| 1993-11-19 | 5.78 | 5.81 | 5.78 | 5.81 | 130800 |
| 1993-11-22 | 5.88 | 5.88 | 5.69 | 5.72 | 57600 |
| 1993-11-23 | 5.66 | 5.81 | 5.66 | 5.78 | 183600 |
| 1993-11-24 | 5.75 | 5.75 | 5.66 | 5.69 | 756000 |
| 1993-11-26 | 5.75 | 5.78 | 5.72 | 5.78 | 168800 |
| 1993-11-29 | 5.75 | 5.75 | 5.72 | 5.72 | 245600 |
| 1993-11-30 | 5.72 | 5.72 | 5.66 | 5.66 | 278800 |
| 1993-12-01 | 5.69 | 5.72 | 5.66 | 5.66 | 709200 |
| 1993-12-02 | 5.63 | 5.75 | 5.63 | 5.72 | 408000 |
| 1993-12-03 | 5.72 | 5.75 | 5.66 | 5.72 | 229600 |
| 1993-12-06 | 5.66 | 5.75 | 5.63 | 5.63 | 282400 |
| 1993-12-07 | 5.56 | 5.59 | 5.50 | 5.56 | 878000 |
| 1993-12-08 | 5.56 | 5.56 | 5.28 | 5.38 | 805200 |
| 1993-12-09 | 5.44 | 5.44 | 5.31 | 5.31 | 359200 |
| 1993-12-10 | 5.31 | 5.38 | 5.19 | 5.25 | 359200 |
| 1993-12-13 | 5.25 | 5.38 | 5.25 | 5.38 | 328400 |
| 1993-12-14 | 5.41 | 5.47 | 5.34 | 5.34 | 475600 |
| 1993-12-15 | 5.31 | 5.38 | 5.31 | 5.31 | 268800 |
| 1993-12-16 | 5.25 | 5.25 | 5.19 | 5.19 | 212000 |
| 1993-12-17 | 5.06 | 5.22 | 5.03 | 5.22 | 709200 |
| 1993-12-20 | 5.25 | 5.28 | 5.19 | 5.25 | 547200 |
| 1993-12-21 | 5.25 | 5.28 | 5.19 | 5.19 | 966000 |
| 1993-12-22 | 5.19 | 5.19 | 5.00 | 5.00 | 1164400 |
| 1993-12-23 | 5.03 | 5.09 | 4.97 | 5.00 | 522800 |
| 1993-12-27 | 5.00 | 5.06 | 4.91 | 5.00 | 728400 |
| 1993-12-28 | 5.00 | 5.09 | 4.97 | 5.09 | 408000 |
| 1993-12-29 | 5.09 | 5.19 | 5.06 | 5.13 | 512800 |
| 1993-12-30 | 5.16 | 5.22 | 5.13 | 5.22 | 702400 |
| 1993-12-31 | 5.22 | 5.38 | 5.22 | 5.28 | 484400 |
| 1994-01-03 | 5.25 | 5.25 | 4.97 | 5.03 | 351200 |
| 1994-01-04 | 5.00 | 5.00 | 4.94 | 4.97 | 367200 |
| 1994-01-05 | 4.94 | 5.09 | 4.88 | 5.09 | 568000 |
| 1994-01-06 | 5.03 | 5.09 | 5.03 | 5.03 | 168800 |
| 1994-01-07 | 5.03 | 5.09 | 5.03 | 5.03 | 268800 |
| 1994-01-10 | 5.06 | 5.06 | 4.94 | 5.00 | 238400 |
| 1994-01-11 | 5.03 | 5.06 | 4.97 | 5.00 | 317600 |
| 1994-01-12 | 5.00 | 5.03 | 4.97 | 4.97 | 361600 |
| 1994-01-13 | 5.00 | 5.00 | 4.94 | 4.94 | 484400 |
| 1994-01-14 | 4.94 | 5.00 | 4.94 | 4.97 | 310000 |
| 1994-01-17 | 5.19 | 5.25 | 5.19 | 5.22 | 506400 |
| 1994-01-18 | 5.22 | 5.25 | 5.19 | 5.25 | 480800 |
| 1994-01-19 | 5.25 | 5.38 | 5.22 | 5.38 | 1023600 |
| 1994-01-20 | 5.34 | 5.34 | 5.19 | 5.28 | 388400 |
| 1994-01-21 | 5.25 | 5.34 | 5.22 | 5.25 | 477600 |
| 1994-01-24 | 5.31 | 5.31 | 5.16 | 5.19 | 359600 |
| 1994-01-25 | 5.13 | 5.16 | 5.09 | 5.09 | 937600 |
| 1994-01-26 | 5.09 | 5.25 | 5.09 | 5.25 | 740000 |
| 1994-01-27 | 5.25 | 5.56 | 5.25 | 5.53 | 571600 |
| 1994-01-28 | 5.59 | 5.59 | 5.53 | 5.59 | 619200 |
| 1994-01-31 | 5.56 | 5.66 | 5.53 | 5.66 | 566400 |
| 1994-02-01 | 5.66 | 5.78 | 5.66 | 5.75 | 707200 |
| 1994-02-02 | 5.78 | 6.03 | 5.78 | 6.00 | 936400 |
| 1994-02-03 | 5.94 | 5.97 | 5.84 | 5.91 | 738800 |
| 1994-02-04 | 5.91 | 5.97 | 5.69 | 5.72 | 595200 |
| 1994-02-07 | 5.69 | 5.72 | 5.59 | 5.59 | 240800 |
| 1994-02-08 | 5.59 | 5.66 | 5.47 | 5.66 | 786800 |
| 1994-02-09 | 5.66 | 5.78 | 5.63 | 5.66 | 568400 |
| 1994-02-10 | 5.66 | 5.69 | 5.63 | 5.66 | 232400 |
| 1994-02-11 | 5.66 | 5.66 | 5.63 | 5.63 | 64000 |
| 1994-02-14 | 5.66 | 5.75 | 5.63 | 5.69 | 485600 |
| 1994-02-15 | 5.72 | 5.75 | 5.69 | 5.69 | 207600 |
| 1994-02-16 | 5.69 | 5.72 | 5.66 | 5.69 | 420400 |
| 1994-02-17 | 5.69 | 5.75 | 5.66 | 5.75 | 268400 |
| 1994-02-18 | 5.75 | 5.78 | 5.72 | 5.78 | 156000 |
| 1994-02-22 | 5.78 | 5.78 | 5.69 | 5.69 | 154000 |
| 1994-02-23 | 5.69 | 5.69 | 5.63 | 5.69 | 227600 |
| 1994-02-24 | 5.59 | 5.59 | 5.50 | 5.53 | 320000 |
| 1994-02-25 | 5.53 | 5.53 | 5.47 | 5.47 | 140000 |
| 1994-02-28 | 5.47 | 5.56 | 5.44 | 5.53 | 345600 |
| 1994-03-01 | 5.47 | 5.50 | 5.44 | 5.47 | 189600 |
| 1994-03-02 | 5.31 | 5.38 | 5.25 | 5.34 | 342000 |
| 1994-03-03 | 5.38 | 5.50 | 5.34 | 5.50 | 168000 |
| 1994-03-04 | 5.41 | 5.44 | 5.38 | 5.41 | 144800 |
| 1994-03-07 | 5.38 | 5.53 | 5.38 | 5.53 | 158400 |
| 1994-03-08 | 5.50 | 5.56 | 5.41 | 5.44 | 291600 |
| 1994-03-09 | 5.41 | 5.41 | 5.31 | 5.31 | 192000 |
| 1994-03-10 | 5.34 | 5.47 | 5.31 | 5.41 | 213200 |
| 1994-03-11 | 5.38 | 5.53 | 5.38 | 5.53 | 285200 |
| 1994-03-14 | 5.53 | 5.59 | 5.50 | 5.50 | 373600 |
| 1994-03-15 | 5.47 | 5.47 | 5.41 | 5.41 | 567600 |
| 1994-03-16 | 5.44 | 5.47 | 5.38 | 5.41 | 1148000 |
| 1994-03-17 | 5.38 | 5.50 | 5.38 | 5.50 | 2802400 |
| 1994-03-18 | 5.56 | 5.56 | 5.47 | 5.53 | 714000 |
| 1994-03-21 | 5.56 | 5.59 | 5.53 | 5.59 | 765600 |
| 1994-03-22 | 5.56 | 5.59 | 5.53 | 5.59 | 482800 |
| 1994-03-23 | 5.56 | 5.66 | 5.56 | 5.59 | 659600 |
| 1994-03-24 | 5.56 | 5.63 | 5.56 | 5.59 | 1198800 |
| 1994-03-25 | 5.63 | 5.78 | 5.63 | 5.78 | 1438400 |
| 1994-03-28 | 5.72 | 5.75 | 5.66 | 5.69 | 606400 |
| 1994-03-29 | 5.66 | 5.72 | 5.66 | 5.66 | 310800 |
| 1994-03-30 | 5.50 | 5.50 | 5.41 | 5.41 | 1295200 |
| 1994-03-31 | 5.38 | 5.38 | 5.09 | 5.22 | 466800 |
| 1994-04-04 | 5.16 | 5.16 | 5.03 | 5.06 | 467200 |
| 1994-04-05 | 5.13 | 5.19 | 5.13 | 5.19 | 323600 |
| 1994-04-06 | 5.19 | 5.31 | 5.19 | 5.22 | 258800 |
| 1994-04-07 | 5.16 | 5.22 | 5.13 | 5.16 | 338400 |
| 1994-04-08 | 5.09 | 5.09 | 4.97 | 5.06 | 690400 |
| 1994-04-11 | 5.06 | 5.16 | 5.06 | 5.09 | 456800 |
| 1994-04-12 | 5.09 | 5.16 | 5.09 | 5.09 | 335600 |
| 1994-04-13 | 5.06 | 5.13 | 5.03 | 5.09 | 284800 |
| 1994-04-14 | 5.06 | 5.19 | 5.06 | 5.19 | 368000 |
| 1994-04-15 | 5.13 | 5.28 | 5.09 | 5.28 | 629600 |
| 1994-04-18 | 5.25 | 5.34 | 5.25 | 5.34 | 398800 |
| 1994-04-19 | 5.31 | 5.38 | 5.31 | 5.38 | 406400 |
| 1994-04-20 | 5.34 | 5.41 | 5.34 | 5.38 | 615200 |
| 1994-04-21 | 5.41 | 5.53 | 5.38 | 5.41 | 372000 |
| 1994-04-22 | 5.41 | 5.47 | 5.41 | 5.41 | 139600 |
| 1994-04-25 | 5.41 | 5.47 | 5.41 | 5.47 | 59200 |
| 1994-04-26 | 5.44 | 5.50 | 5.44 | 5.47 | 605600 |
| 1994-04-28 | 5.44 | 5.50 | 5.41 | 5.47 | 185600 |
| 1994-04-29 | 5.50 | 5.50 | 5.47 | 5.47 | 149600 |
| 1994-05-02 | 5.47 | 5.50 | 5.44 | 5.50 | 111600 |
| 1994-05-03 | 5.47 | 5.47 | 5.28 | 5.28 | 175600 |
| 1994-05-04 | 5.22 | 5.22 | 5.03 | 5.06 | 692400 |
| 1994-05-05 | 5.09 | 5.09 | 4.88 | 4.97 | 951600 |
| 1994-05-06 | 4.97 | 5.00 | 4.91 | 5.00 | 456400 |
| 1994-05-09 | 5.03 | 5.19 | 5.03 | 5.13 | 420800 |
| 1994-05-10 | 5.06 | 5.25 | 5.06 | 5.22 | 541600 |
| 1994-05-11 | 5.22 | 5.22 | 5.13 | 5.16 | 206800 |
| 1994-05-12 | 5.19 | 5.19 | 5.09 | 5.09 | 468000 |
| 1994-05-13 | 5.13 | 5.13 | 5.09 | 5.13 | 48000 |
| 1994-05-16 | 5.09 | 5.13 | 5.03 | 5.03 | 145600 |
| 1994-05-17 | 5.03 | 5.06 | 5.03 | 5.06 | 338400 |
| 1994-05-18 | 5.06 | 5.06 | 5.00 | 5.03 | 275200 |
| 1994-05-19 | 5.03 | 5.03 | 5.00 | 5.03 | 250800 |
| 1994-05-20 | 5.00 | 5.03 | 5.00 | 5.00 | 185200 |
| 1994-05-23 | 5.03 | 5.03 | 4.94 | 4.94 | 678000 |
| 1994-05-24 | 4.97 | 4.97 | 4.88 | 4.91 | 244000 |
| 1994-05-25 | 4.91 | 4.91 | 4.81 | 4.88 | 208000 |
| 1994-05-26 | 4.88 | 4.94 | 4.84 | 4.94 | 122800 |
| 1994-05-27 | 4.91 | 4.94 | 4.91 | 4.94 | 140000 |
| 1994-05-31 | 4.94 | 4.94 | 4.88 | 4.88 | 187200 |
| 1994-06-01 | 4.88 | 4.94 | 4.88 | 4.94 | 116400 |
| 1994-06-02 | 4.97 | 5.00 | 4.88 | 4.94 | 1198400 |
| 1994-06-03 | 4.91 | 4.94 | 4.91 | 4.94 | 101200 |
| 1994-06-06 | 4.91 | 4.91 | 4.81 | 4.84 | 307200 |
| 1994-06-07 | 4.81 | 4.81 | 4.69 | 4.72 | 276800 |
| 1994-06-08 | 4.72 | 4.72 | 4.66 | 4.72 | 207600 |
| 1994-06-09 | 4.66 | 4.69 | 4.53 | 4.53 | 444000 |
| 1994-06-10 | 4.53 | 4.59 | 4.53 | 4.53 | 416400 |
| 1994-06-13 | 4.53 | 4.59 | 4.53 | 4.56 | 271600 |
| 1994-06-14 | 4.59 | 4.63 | 4.56 | 4.59 | 136000 |
| 1994-06-15 | 4.59 | 4.63 | 4.56 | 4.59 | 338000 |
| 1994-06-16 | 4.63 | 4.69 | 4.59 | 4.66 | 213600 |
| 1994-06-17 | 4.66 | 4.66 | 4.59 | 4.59 | 341600 |
| 1994-06-20 | 4.56 | 4.59 | 4.44 | 4.50 | 296800 |
| 1994-06-21 | 4.50 | 4.50 | 4.38 | 4.41 | 236400 |
| 1994-06-22 | 4.38 | 4.41 | 4.31 | 4.34 | 352800 |
| 1994-06-23 | 4.34 | 4.41 | 4.31 | 4.31 | 590800 |
| 1994-06-24 | 4.28 | 4.28 | 4.19 | 4.19 | 246800 |
| 1994-06-27 | 4.22 | 4.28 | 4.22 | 4.28 | 224000 |
| 1994-06-28 | 4.28 | 4.31 | 4.25 | 4.28 | 95600 |
| 1994-06-29 | 4.31 | 4.34 | 4.28 | 4.34 | 419200 |
| 1994-06-30 | 4.34 | 4.38 | 4.34 | 4.38 | 482400 |
| 1994-07-01 | 4.38 | 4.38 | 4.31 | 4.34 | 88800 |
| 1994-07-05 | 4.31 | 4.47 | 4.31 | 4.44 | 386000 |
| 1994-07-06 | 4.44 | 4.50 | 4.44 | 4.50 | 259200 |
| 1994-07-07 | 4.50 | 4.56 | 4.50 | 4.56 | 447600 |
| 1994-07-08 | 4.56 | 4.63 | 4.56 | 4.59 | 306400 |
| 1994-07-11 | 4.66 | 4.69 | 4.63 | 4.66 | 544400 |
| 1994-07-12 | 4.69 | 4.75 | 4.69 | 4.75 | 546000 |
| 1994-07-13 | 4.72 | 4.75 | 4.72 | 4.72 | 119600 |
| 1994-07-14 | 4.69 | 4.72 | 4.66 | 4.69 | 612400 |
| 1994-07-15 | 4.69 | 4.81 | 4.69 | 4.81 | 304400 |
| 1994-07-18 | 4.81 | 4.94 | 4.81 | 4.91 | 345200 |
| 1994-07-19 | 4.91 | 4.91 | 4.88 | 4.88 | 77600 |
| 1994-07-20 | 4.88 | 4.88 | 4.78 | 4.81 | 173200 |
| 1994-07-21 | 4.81 | 4.81 | 4.69 | 4.78 | 202000 |
| 1994-07-22 | 4.81 | 4.84 | 4.78 | 4.84 | 916000 |
| 1994-07-25 | 4.81 | 4.84 | 4.78 | 4.81 | 92000 |
| 1994-07-26 | 4.81 | 4.81 | 4.75 | 4.78 | 140400 |
| 1994-07-27 | 4.78 | 4.78 | 4.75 | 4.78 | 130800 |
| 1994-07-28 | 4.78 | 4.78 | 4.75 | 4.78 | 815200 |
| 1994-07-29 | 4.78 | 4.78 | 4.72 | 4.75 | 218800 |
| 1994-08-01 | 4.75 | 4.78 | 4.72 | 4.75 | 310800 |
| 1994-08-02 | 4.69 | 4.72 | 4.66 | 4.66 | 150000 |
| 1994-08-03 | 4.69 | 4.78 | 4.66 | 4.75 | 155200 |
| 1994-08-04 | 4.75 | 4.81 | 4.75 | 4.78 | 140800 |
| 1994-08-05 | 4.75 | 4.81 | 4.75 | 4.78 | 118400 |
| 1994-08-08 | 4.78 | 4.88 | 4.78 | 4.88 | 77200 |
| 1994-08-09 | 4.84 | 4.97 | 4.84 | 4.97 | 239200 |
| 1994-08-10 | 4.97 | 4.97 | 4.88 | 4.94 | 208000 |
| 1994-08-11 | 4.91 | 4.94 | 4.78 | 4.81 | 154800 |
| 1994-08-12 | 4.81 | 4.81 | 4.75 | 4.81 | 101200 |
| 1994-08-15 | 4.81 | 4.81 | 4.75 | 4.81 | 237200 |
| 1994-08-16 | 4.81 | 4.81 | 4.78 | 4.81 | 158800 |
| 1994-08-17 | 4.78 | 4.78 | 4.69 | 4.72 | 1077200 |
| 1994-08-18 | 4.69 | 4.72 | 4.69 | 4.72 | 482400 |
| 1994-08-19 | 4.72 | 4.75 | 4.69 | 4.75 | 596800 |
| 1994-08-22 | 4.69 | 4.75 | 4.69 | 4.75 | 93200 |
| 1994-08-23 | 4.78 | 4.78 | 4.66 | 4.66 | 223200 |
| 1994-08-24 | 4.66 | 4.72 | 4.66 | 4.69 | 290000 |
| 1994-08-25 | 4.69 | 4.72 | 4.66 | 4.69 | 317200 |
| 1994-08-26 | 4.69 | 4.75 | 4.69 | 4.72 | 304000 |
| 1994-08-29 | 4.72 | 4.78 | 4.69 | 4.75 | 465600 |
| 1994-08-30 | 4.78 | 4.97 | 4.75 | 4.97 | 525200 |
| 1994-08-31 | 4.94 | 5.06 | 4.94 | 5.03 | 267600 |
| 1994-09-01 | 5.00 | 5.03 | 4.97 | 5.03 | 408000 |
| 1994-09-02 | 5.03 | 5.09 | 5.00 | 5.06 | 314800 |
| 1994-09-06 | 5.00 | 5.09 | 5.00 | 5.06 | 399600 |
| 1994-09-07 | 5.06 | 5.06 | 5.00 | 5.06 | 423200 |
| 1994-09-08 | 5.03 | 5.09 | 5.03 | 5.06 | 351600 |
| 1994-09-09 | 5.09 | 5.09 | 5.00 | 5.06 | 225600 |
| 1994-09-12 | 5.03 | 5.03 | 5.00 | 5.03 | 127600 |
| 1994-09-13 | 5.00 | 5.03 | 5.00 | 5.03 | 264800 |
| 1994-09-14 | 5.03 | 5.06 | 5.00 | 5.00 | 268000 |
| 1994-09-15 | 5.00 | 5.13 | 5.00 | 5.06 | 222800 |
| 1994-09-16 | 5.09 | 5.09 | 5.06 | 5.09 | 213200 |
| 1994-09-19 | 5.09 | 5.13 | 5.06 | 5.13 | 440800 |
| 1994-09-20 | 5.06 | 5.19 | 5.06 | 5.19 | 195600 |
| 1994-09-21 | 5.19 | 5.28 | 5.16 | 5.19 | 391200 |
| 1994-09-22 | 5.22 | 5.22 | 5.16 | 5.19 | 391200 |
| 1994-09-23 | 5.19 | 5.19 | 5.13 | 5.13 | 306000 |
| 1994-09-26 | 5.13 | 5.13 | 5.09 | 5.13 | 140000 |
| 1994-09-27 | 5.09 | 5.16 | 5.09 | 5.13 | 298400 |
| 1994-09-28 | 5.16 | 5.16 | 5.09 | 5.13 | 152400 |
| 1994-09-29 | 5.13 | 5.13 | 5.03 | 5.03 | 432800 |
| 1994-09-30 | 5.03 | 5.09 | 5.00 | 5.06 | 538000 |
| 1994-10-03 | 5.06 | 5.09 | 5.03 | 5.06 | 394400 |
| 1994-10-04 | 5.06 | 5.16 | 5.06 | 5.09 | 311600 |
| 1994-10-05 | 5.09 | 5.13 | 5.06 | 5.06 | 356000 |
| 1994-10-06 | 5.06 | 5.19 | 5.06 | 5.16 | 315600 |
| 1994-10-07 | 5.16 | 5.44 | 5.16 | 5.34 | 501600 |
| 1994-10-10 | 5.38 | 5.41 | 5.34 | 5.38 | 143600 |
| 1994-10-11 | 5.38 | 5.38 | 5.31 | 5.38 | 126000 |
| 1994-10-12 | 5.38 | 5.41 | 5.34 | 5.38 | 151200 |
| 1994-10-13 | 5.38 | 5.41 | 5.34 | 5.34 | 89600 |
| 1994-10-14 | 5.31 | 5.34 | 5.16 | 5.16 | 445600 |
| 1994-10-17 | 5.22 | 5.28 | 5.22 | 5.25 | 116000 |
| 1994-10-18 | 5.25 | 5.25 | 5.19 | 5.19 | 97600 |
| 1994-10-19 | 5.19 | 5.41 | 5.16 | 5.41 | 377200 |
| 1994-10-20 | 5.38 | 5.47 | 5.31 | 5.44 | 724400 |
| 1994-10-21 | 5.47 | 5.50 | 5.44 | 5.47 | 325200 |
| 1994-10-24 | 5.44 | 5.44 | 5.38 | 5.41 | 577600 |
| 1994-10-25 | 5.38 | 5.38 | 5.34 | 5.38 | 218000 |
| 1994-10-26 | 5.38 | 5.38 | 5.34 | 5.38 | 98400 |
| 1994-10-27 | 5.38 | 5.38 | 5.34 | 5.38 | 146800 |
| 1994-10-28 | 5.38 | 5.47 | 5.38 | 5.41 | 389600 |
| 1994-10-31 | 5.41 | 5.47 | 5.38 | 5.41 | 265600 |
| 1994-11-01 | 5.38 | 5.44 | 5.34 | 5.44 | 274800 |
| 1994-11-02 | 5.44 | 5.47 | 5.41 | 5.44 | 105600 |
| 1994-11-03 | 5.44 | 5.47 | 5.44 | 5.44 | 76400 |
| 1994-11-04 | 5.44 | 5.44 | 5.41 | 5.44 | 323200 |
| 1994-11-07 | 5.44 | 5.44 | 5.28 | 5.28 | 77200 |
| 1994-11-08 | 5.28 | 5.28 | 5.22 | 5.28 | 294800 |
| 1994-11-09 | 5.22 | 5.25 | 5.19 | 5.19 | 287200 |
| 1994-11-10 | 5.16 | 5.16 | 5.09 | 5.09 | 186400 |
| 1994-11-11 | 5.09 | 5.09 | 5.03 | 5.06 | 152400 |
| 1994-11-14 | 5.03 | 5.31 | 5.03 | 5.19 | 312000 |
| 1994-11-15 | 5.19 | 5.19 | 5.09 | 5.16 | 212400 |
| 1994-11-16 | 5.16 | 5.19 | 5.16 | 5.19 | 94800 |
| 1994-11-17 | 5.19 | 5.25 | 5.19 | 5.22 | 409200 |
| 1994-11-18 | 5.22 | 5.22 | 5.09 | 5.13 | 378400 |
| 1994-11-21 | 5.13 | 5.13 | 5.00 | 5.00 | 101600 |
| 1994-11-22 | 5.00 | 5.03 | 4.97 | 4.97 | 216400 |
| 1994-11-23 | 4.97 | 4.97 | 4.84 | 4.84 | 420800 |
| 1994-11-25 | 4.84 | 4.91 | 4.84 | 4.91 | 39600 |
| 1994-11-28 | 4.88 | 4.91 | 4.81 | 4.84 | 107600 |
| 1994-11-29 | 4.84 | 4.88 | 4.81 | 4.84 | 69200 |
| 1994-11-30 | 4.81 | 4.81 | 4.72 | 4.75 | 133200 |
| 1994-12-01 | 4.72 | 4.81 | 4.69 | 4.75 | 209600 |
| 1994-12-02 | 4.75 | 4.75 | 4.69 | 4.69 | 406800 |
| 1994-12-05 | 4.66 | 4.69 | 4.63 | 4.69 | 253600 |
| 1994-12-06 | 4.66 | 4.66 | 4.53 | 4.53 | 426800 |
| 1994-12-07 | 4.53 | 4.59 | 4.50 | 4.56 | 181600 |
| 1994-12-08 | 4.56 | 4.59 | 4.53 | 4.53 | 366800 |
| 1994-12-09 | 4.53 | 4.63 | 4.53 | 4.63 | 119600 |
| 1994-12-12 | 4.59 | 4.66 | 4.59 | 4.66 | 414800 |
| 1994-12-13 | 4.63 | 4.66 | 4.59 | 4.63 | 194800 |
| 1994-12-14 | 4.63 | 4.63 | 4.59 | 4.59 | 174800 |
| 1994-12-15 | 4.63 | 4.63 | 4.53 | 4.59 | 242400 |
| 1994-12-16 | 4.53 | 4.56 | 4.41 | 4.44 | 412800 |
| 1994-12-19 | 4.41 | 4.44 | 4.34 | 4.38 | 314400 |
| 1994-12-20 | 4.34 | 4.38 | 4.31 | 4.31 | 218800 |
| 1994-12-21 | 4.28 | 4.38 | 4.22 | 4.22 | 410400 |
| 1994-12-22 | 4.25 | 4.25 | 4.16 | 4.22 | 956400 |
| 1994-12-23 | 4.22 | 4.25 | 4.22 | 4.22 | 196400 |
| 1994-12-27 | 4.22 | 4.25 | 4.19 | 4.19 | 224400 |
| 1994-12-28 | 4.19 | 4.22 | 4.13 | 4.16 | 294000 |
| 1994-12-29 | 4.19 | 4.22 | 4.16 | 4.22 | 402800 |
| 1994-12-30 | 4.19 | 4.25 | 4.19 | 4.22 | 569600 |
| 1995-01-03 | 4.25 | 4.25 | 4.19 | 4.22 | 480400 |
| 1995-01-04 | 4.22 | 4.28 | 4.22 | 4.28 | 150000 |
| 1995-01-05 | 4.28 | 4.28 | 4.22 | 4.25 | 190000 |
| 1995-01-06 | 4.25 | 4.25 | 4.22 | 4.22 | 290400 |
| 1995-01-09 | 4.25 | 4.25 | 4.22 | 4.22 | 177200 |
| 1995-01-10 | 4.25 | 4.28 | 4.22 | 4.25 | 181600 |
| 1995-01-11 | 4.22 | 4.22 | 4.16 | 4.16 | 254000 |
| 1995-01-12 | 4.16 | 4.19 | 4.09 | 4.13 | 127600 |
| 1995-01-13 | 4.13 | 4.13 | 4.06 | 4.09 | 102000 |
| 1995-01-16 | 4.16 | 4.25 | 4.16 | 4.22 | 505200 |
| 1995-01-17 | 4.22 | 4.25 | 4.22 | 4.25 | 704400 |
| 1995-01-18 | 4.25 | 4.28 | 4.22 | 4.25 | 798800 |
| 1995-01-19 | 4.28 | 4.31 | 4.25 | 4.31 | 224800 |
| 1995-01-20 | 4.31 | 4.34 | 4.25 | 4.28 | 270000 |
| 1995-01-23 | 4.31 | 4.44 | 4.28 | 4.44 | 423200 |
| 1995-01-24 | 4.38 | 4.44 | 4.38 | 4.41 | 334400 |
| 1995-01-25 | 4.41 | 4.41 | 4.31 | 4.34 | 138800 |
| 1995-01-26 | 4.38 | 4.41 | 4.38 | 4.38 | 110400 |
| 1995-01-27 | 4.41 | 4.47 | 4.41 | 4.41 | 119200 |
| 1995-01-30 | 4.41 | 4.44 | 4.41 | 4.41 | 88400 |
| 1995-01-31 | 4.41 | 4.41 | 4.38 | 4.38 | 431600 |
| 1995-02-01 | 4.41 | 4.41 | 4.38 | 4.38 | 191200 |
| 1995-02-02 | 4.38 | 4.41 | 4.34 | 4.34 | 282000 |
| 1995-02-03 | 4.38 | 4.41 | 4.34 | 4.41 | 162400 |
| 1995-02-06 | 4.34 | 4.47 | 4.34 | 4.47 | 740000 |
| 1995-02-07 | 4.44 | 4.47 | 4.38 | 4.38 | 526000 |
| 1995-02-08 | 4.38 | 4.41 | 4.34 | 4.38 | 858800 |
| 1995-02-09 | 4.38 | 4.41 | 4.34 | 4.34 | 366400 |
| 1995-02-10 | 4.34 | 4.38 | 4.34 | 4.38 | 112000 |
| 1995-02-13 | 4.34 | 4.38 | 4.34 | 4.34 | 141200 |
| 1995-02-14 | 4.34 | 4.38 | 4.31 | 4.31 | 194400 |
| 1995-02-15 | 4.31 | 4.34 | 4.31 | 4.34 | 306000 |
| 1995-02-16 | 4.38 | 4.38 | 4.31 | 4.34 | 1101200 |
| 1995-02-17 | 4.34 | 4.41 | 4.34 | 4.41 | 340800 |
| 1995-02-21 | 4.38 | 4.41 | 4.28 | 4.31 | 468000 |
| 1995-02-22 | 4.38 | 4.41 | 4.34 | 4.41 | 219200 |
| 1995-02-23 | 4.41 | 4.50 | 4.41 | 4.47 | 330000 |
| 1995-02-24 | 4.47 | 4.53 | 4.47 | 4.50 | 307200 |
| 1995-02-27 | 4.50 | 4.50 | 4.41 | 4.41 | 290400 |
| 1995-02-28 | 4.44 | 4.47 | 4.41 | 4.47 | 355600 |
| 1995-03-01 | 4.47 | 4.47 | 4.44 | 4.47 | 104000 |
| 1995-03-02 | 4.47 | 4.47 | 4.41 | 4.44 | 70000 |
| 1995-03-03 | 4.44 | 4.44 | 4.41 | 4.44 | 134800 |
| 1995-03-06 | 4.41 | 4.41 | 4.34 | 4.41 | 158800 |
| 1995-03-07 | 4.41 | 4.41 | 4.34 | 4.34 | 161200 |
| 1995-03-08 | 4.34 | 4.34 | 4.25 | 4.28 | 594400 |
| 1995-03-09 | 4.28 | 4.31 | 4.25 | 4.25 | 372800 |
| 1995-03-10 | 4.28 | 4.28 | 4.22 | 4.25 | 283200 |
| 1995-03-13 | 4.19 | 4.22 | 4.19 | 4.22 | 306800 |
| 1995-03-14 | 4.25 | 4.25 | 4.22 | 4.22 | 355600 |
| 1995-03-15 | 4.19 | 4.22 | 4.13 | 4.13 | 181600 |
| 1995-03-16 | 4.16 | 4.28 | 4.16 | 4.28 | 185200 |
| 1995-03-17 | 4.22 | 4.22 | 4.19 | 4.19 | 149200 |
| 1995-03-20 | 4.16 | 4.25 | 4.16 | 4.19 | 1481200 |
| 1995-03-21 | 4.19 | 4.22 | 4.06 | 4.13 | 758000 |
| 1995-03-22 | 4.13 | 4.13 | 4.03 | 4.06 | 288800 |
| 1995-03-23 | 4.03 | 4.09 | 4.00 | 4.06 | 226800 |
| 1995-03-24 | 4.06 | 4.09 | 4.03 | 4.09 | 138000 |
| 1995-03-27 | 4.09 | 4.25 | 4.09 | 4.22 | 436400 |
| 1995-03-28 | 4.22 | 4.22 | 4.19 | 4.22 | 124800 |
| 1995-03-29 | 4.22 | 4.31 | 4.22 | 4.28 | 468400 |
| 1995-03-30 | 4.31 | 4.66 | 4.31 | 4.66 | 5256400 |
| 1995-03-31 | 4.66 | 4.66 | 4.56 | 4.59 | 537600 |
| 1995-04-03 | 4.59 | 4.66 | 4.56 | 4.66 | 244800 |
| 1995-04-04 | 4.66 | 4.69 | 4.63 | 4.66 | 254800 |
| 1995-04-05 | 4.66 | 4.75 | 4.66 | 4.72 | 2996800 |
| 1995-04-06 | 4.75 | 4.75 | 4.69 | 4.69 | 978000 |
| 1995-04-07 | 4.69 | 4.72 | 4.66 | 4.72 | 553200 |
| 1995-04-10 | 4.69 | 4.72 | 4.66 | 4.66 | 176800 |
| 1995-04-11 | 4.66 | 4.69 | 4.63 | 4.63 | 335200 |
| 1995-04-12 | 4.66 | 4.66 | 4.59 | 4.59 | 308800 |
| 1995-04-13 | 4.56 | 4.59 | 4.53 | 4.53 | 200000 |
| 1995-04-17 | 4.50 | 4.53 | 4.44 | 4.53 | 248800 |
| 1995-04-18 | 4.50 | 4.50 | 4.47 | 4.47 | 37200 |
| 1995-04-19 | 4.50 | 4.56 | 4.50 | 4.53 | 800400 |
| 1995-04-20 | 4.53 | 4.59 | 4.50 | 4.56 | 608000 |
| 1995-04-21 | 4.69 | 5.13 | 4.66 | 5.09 | 2428800 |
| 1995-04-24 | 5.06 | 5.31 | 5.06 | 5.19 | 686800 |
| 1995-04-25 | 5.19 | 5.19 | 5.13 | 5.13 | 208800 |
| 1995-04-26 | 5.16 | 5.34 | 5.06 | 5.34 | 539600 |
| 1995-04-27 | 5.34 | 5.34 | 5.22 | 5.25 | 124400 |
| 1995-04-28 | 5.25 | 5.42 | 5.25 | 5.41 | 604800 |
| 1995-05-01 | 5.41 | 5.72 | 5.41 | 5.72 | 1041600 |
| 1995-05-02 | 5.72 | 5.72 | 5.56 | 5.56 | 2001600 |
| 1995-05-03 | 5.50 | 5.59 | 5.44 | 5.53 | 785200 |
| 1995-05-04 | 5.56 | 5.56 | 5.34 | 5.38 | 276400 |
| 1995-05-05 | 5.41 | 5.41 | 5.28 | 5.34 | 484000 |
| 1995-05-08 | 5.25 | 5.28 | 5.16 | 5.22 | 508800 |
| 1995-05-09 | 5.28 | 5.28 | 5.16 | 5.19 | 190000 |
| 1995-05-10 | 5.16 | 5.31 | 5.09 | 5.31 | 362000 |
| 1995-05-11 | 5.34 | 5.47 | 5.34 | 5.34 | 512000 |
| 1995-05-12 | 5.25 | 5.44 | 5.25 | 5.38 | 215200 |
| 1995-05-15 | 5.38 | 5.47 | 5.34 | 5.47 | 282400 |
| 1995-05-16 | 5.47 | 5.53 | 5.44 | 5.53 | 408000 |
| 1995-05-17 | 5.53 | 5.53 | 5.38 | 5.38 | 356400 |
| 1995-05-18 | 5.41 | 5.41 | 5.34 | 5.34 | 212400 |
| 1995-05-19 | 5.34 | 5.34 | 5.25 | 5.25 | 106800 |
| 1995-05-22 | 5.28 | 5.28 | 5.22 | 5.25 | 226400 |
| 1995-05-23 | 5.25 | 5.38 | 5.25 | 5.34 | 107600 |
| 1995-05-24 | 5.31 | 5.38 | 5.31 | 5.38 | 209600 |
| 1995-05-25 | 5.34 | 5.34 | 5.31 | 5.31 | 124400 |
| 1995-05-26 | 5.31 | 5.34 | 5.31 | 5.34 | 158000 |
| 1995-05-30 | 5.31 | 5.34 | 5.31 | 5.31 | 170400 |
| 1995-05-31 | 5.31 | 5.34 | 5.28 | 5.31 | 110800 |
| 1995-06-01 | 5.28 | 5.34 | 5.28 | 5.31 | 130800 |
| 1995-06-02 | 5.38 | 5.41 | 5.34 | 5.41 | 410800 |
| 1995-06-05 | 5.41 | 5.44 | 5.38 | 5.44 | 72000 |
| 1995-06-06 | 5.41 | 5.44 | 5.38 | 5.41 | 206400 |
| 1995-06-07 | 5.38 | 5.41 | 5.34 | 5.38 | 125200 |
| 1995-06-08 | 5.34 | 5.34 | 5.22 | 5.22 | 89600 |
| 1995-06-09 | 5.22 | 5.25 | 5.19 | 5.22 | 222800 |
| 1995-06-12 | 5.22 | 5.22 | 5.19 | 5.22 | 68400 |
| 1995-06-13 | 5.19 | 5.22 | 5.19 | 5.19 | 94400 |
| 1995-06-14 | 5.16 | 5.19 | 5.13 | 5.13 | 186400 |
| 1995-06-15 | 5.13 | 5.16 | 5.13 | 5.13 | 272800 |
| 1995-06-16 | 5.13 | 5.16 | 5.03 | 5.06 | 608000 |
| 1995-06-19 | 5.06 | 5.16 | 5.03 | 5.16 | 180800 |
| 1995-06-20 | 5.13 | 5.28 | 5.13 | 5.28 | 235600 |
| 1995-06-21 | 5.28 | 5.34 | 5.28 | 5.34 | 437200 |
| 1995-06-22 | 5.34 | 5.34 | 5.31 | 5.31 | 318800 |
| 1995-06-23 | 5.31 | 5.34 | 5.25 | 5.25 | 464800 |
| 1995-06-26 | 5.25 | 5.31 | 5.00 | 5.00 | 213600 |
| 1995-06-27 | 5.03 | 5.16 | 5.00 | 5.13 | 310800 |
| 1995-06-28 | 5.09 | 5.09 | 5.03 | 5.09 | 210400 |
| 1995-06-29 | 5.03 | 5.03 | 4.94 | 5.00 | 599600 |
| 1995-06-30 | 5.00 | 5.06 | 4.97 | 5.06 | 414000 |
| 1995-07-03 | 5.03 | 5.06 | 5.03 | 5.03 | 52400 |
| 1995-07-05 | 5.03 | 5.03 | 4.94 | 4.94 | 226000 |
| 1995-07-06 | 4.94 | 5.00 | 4.91 | 4.97 | 132800 |
| 1995-07-07 | 4.94 | 5.00 | 4.94 | 4.94 | 410800 |
| 1995-07-10 | 4.97 | 5.09 | 4.91 | 5.06 | 480800 |
| 1995-07-11 | 5.09 | 5.31 | 5.09 | 5.31 | 1797200 |
| 1995-07-12 | 5.28 | 5.31 | 5.25 | 5.31 | 438800 |
| 1995-07-13 | 5.28 | 5.34 | 5.25 | 5.25 | 479600 |
| 1995-07-14 | 5.28 | 5.34 | 5.28 | 5.34 | 459600 |
| 1995-07-17 | 5.34 | 5.34 | 5.31 | 5.31 | 240800 |
| 1995-07-18 | 5.31 | 5.41 | 5.31 | 5.41 | 660000 |
| 1995-07-19 | 5.38 | 5.56 | 5.38 | 5.56 | 632800 |
| 1995-07-20 | 5.59 | 5.69 | 5.56 | 5.63 | 430400 |
| 1995-07-21 | 5.63 | 5.63 | 5.59 | 5.63 | 724800 |
| 1995-07-24 | 5.66 | 5.66 | 5.59 | 5.59 | 230400 |
| 1995-07-25 | 5.66 | 5.72 | 5.66 | 5.69 | 538000 |
| 1995-07-26 | 5.69 | 5.72 | 5.69 | 5.69 | 244400 |
| 1995-07-27 | 5.72 | 5.78 | 5.69 | 5.75 | 926800 |
| 1995-07-28 | 5.75 | 5.78 | 5.72 | 5.75 | 875200 |
| 1995-07-31 | 5.75 | 5.81 | 5.72 | 5.81 | 774000 |
| 1995-08-01 | 5.78 | 5.81 | 5.75 | 5.75 | 287600 |
| 1995-08-02 | 5.78 | 5.78 | 5.72 | 5.75 | 383600 |
| 1995-08-03 | 5.72 | 5.72 | 5.66 | 5.72 | 315600 |
| 1995-08-04 | 5.69 | 5.75 | 5.69 | 5.75 | 474800 |
| 1995-08-07 | 5.75 | 5.75 | 5.69 | 5.72 | 253200 |
| 1995-08-08 | 5.72 | 5.78 | 5.72 | 5.75 | 297200 |
| 1995-08-09 | 5.78 | 5.78 | 5.72 | 5.72 | 155200 |
| 1995-08-10 | 5.72 | 5.81 | 5.72 | 5.81 | 354800 |
| 1995-08-11 | 5.78 | 5.81 | 5.72 | 5.72 | 270000 |
| 1995-08-14 | 5.72 | 5.72 | 5.69 | 5.69 | 227200 |
| 1995-08-15 | 5.66 | 5.69 | 5.59 | 5.59 | 248400 |
| 1995-08-16 | 5.66 | 5.72 | 5.66 | 5.66 | 219600 |
| 1995-08-17 | 5.69 | 5.72 | 5.66 | 5.72 | 526400 |
| 1995-08-18 | 5.72 | 5.78 | 5.72 | 5.72 | 543200 |
| 1995-08-21 | 5.75 | 5.78 | 5.69 | 5.69 | 297600 |
| 1995-08-22 | 5.69 | 5.75 | 5.69 | 5.72 | 377600 |
| 1995-08-23 | 5.75 | 5.81 | 5.72 | 5.78 | 409200 |
| 1995-08-24 | 5.81 | 5.81 | 5.75 | 5.75 | 96400 |
| 1995-08-25 | 5.78 | 5.78 | 5.72 | 5.72 | 179600 |
| 1995-08-28 | 5.72 | 5.75 | 5.69 | 5.75 | 207600 |
| 1995-08-29 | 5.72 | 5.81 | 5.66 | 5.69 | 368800 |
| 1995-08-30 | 5.69 | 5.69 | 5.66 | 5.69 | 244000 |
| 1995-08-31 | 5.69 | 5.72 | 5.66 | 5.72 | 134400 |
| 1995-09-01 | 5.72 | 5.84 | 5.69 | 5.78 | 431600 |
| 1995-09-05 | 5.78 | 5.84 | 5.75 | 5.81 | 204800 |
| 1995-09-06 | 5.75 | 5.91 | 5.75 | 5.91 | 410400 |
| 1995-09-07 | 5.94 | 6.06 | 5.94 | 6.03 | 583200 |
| 1995-09-08 | 6.03 | 6.09 | 6.03 | 6.06 | 578000 |
| 1995-09-11 | 6.06 | 6.09 | 6.06 | 6.06 | 341600 |
| 1995-09-12 | 6.03 | 6.16 | 6.03 | 6.13 | 134800 |
| 1995-09-13 | 6.16 | 6.16 | 6.09 | 6.16 | 363200 |
| 1995-09-14 | 6.16 | 6.16 | 6.13 | 6.13 | 247600 |
| 1995-09-15 | 6.19 | 6.19 | 6.13 | 6.16 | 347200 |
| 1995-09-18 | 6.19 | 6.31 | 6.19 | 6.31 | 915600 |
| 1995-09-19 | 6.31 | 6.38 | 6.28 | 6.34 | 178400 |
| 1995-09-20 | 6.31 | 6.38 | 6.28 | 6.38 | 906000 |
| 1995-09-21 | 6.34 | 6.41 | 6.34 | 6.38 | 399600 |
| 1995-09-22 | 6.38 | 6.38 | 6.25 | 6.28 | 508800 |
| 1995-09-25 | 6.28 | 6.28 | 6.13 | 6.19 | 567200 |
| 1995-09-26 | 6.19 | 6.22 | 6.16 | 6.19 | 271600 |
| 1995-09-27 | 6.16 | 6.19 | 6.13 | 6.13 | 502000 |
| 1995-09-28 | 6.13 | 6.13 | 5.94 | 6.00 | 902000 |
| 1995-09-29 | 5.97 | 6.03 | 5.97 | 5.97 | 367200 |
| 1995-10-02 | 6.00 | 6.00 | 5.94 | 5.94 | 426400 |
| 1995-10-03 | 5.94 | 5.94 | 5.81 | 5.84 | 356000 |
| 1995-10-04 | 5.84 | 5.84 | 5.81 | 5.81 | 300000 |
| 1995-10-05 | 5.81 | 5.84 | 5.78 | 5.81 | 460000 |
| 1995-10-06 | 5.78 | 5.81 | 5.72 | 5.75 | 346000 |
| 1995-10-09 | 5.75 | 5.75 | 5.69 | 5.69 | 301200 |
| 1995-10-10 | 5.69 | 5.81 | 5.66 | 5.78 | 537600 |
| 1995-10-11 | 5.78 | 5.81 | 5.69 | 5.75 | 476000 |
| 1995-10-12 | 5.75 | 5.75 | 5.72 | 5.75 | 79200 |
| 1995-10-13 | 5.69 | 5.75 | 5.69 | 5.75 | 105600 |
| 1995-10-16 | 5.72 | 5.75 | 5.66 | 5.69 | 97200 |
| 1995-10-17 | 5.66 | 5.66 | 5.63 | 5.66 | 107200 |
| 1995-10-18 | 5.66 | 5.75 | 5.63 | 5.75 | 669600 |
| 1995-10-19 | 5.78 | 5.94 | 5.78 | 5.94 | 364400 |
| 1995-10-20 | 6.00 | 6.13 | 5.97 | 6.00 | 500400 |
| 1995-10-23 | 6.00 | 6.03 | 5.97 | 6.00 | 328800 |
| 1995-10-24 | 5.97 | 6.00 | 5.88 | 5.88 | 154400 |
| 1995-10-25 | 5.88 | 5.91 | 5.88 | 5.91 | 132400 |
| 1995-10-26 | 5.91 | 5.97 | 5.91 | 5.97 | 408000 |
| 1995-10-27 | 5.97 | 5.97 | 5.94 | 5.97 | 215600 |
| 1995-10-30 | 5.97 | 6.00 | 5.97 | 6.00 | 310400 |
| 1995-10-31 | 5.97 | 5.97 | 5.91 | 5.91 | 433600 |
| 1995-11-01 | 5.91 | 5.91 | 5.88 | 5.88 | 427600 |
| 1995-11-02 | 5.84 | 5.91 | 5.78 | 5.91 | 371200 |
| 1995-11-03 | 5.91 | 5.97 | 5.91 | 5.94 | 273200 |
| 1995-11-06 | 5.91 | 5.97 | 5.91 | 5.94 | 203600 |
| 1995-11-07 | 5.97 | 6.00 | 5.94 | 5.97 | 325200 |
| 1995-11-08 | 5.97 | 6.00 | 5.97 | 6.00 | 514800 |
| 1995-11-09 | 5.97 | 6.00 | 5.94 | 6.00 | 266800 |
| 1995-11-10 | 6.00 | 6.00 | 5.94 | 5.94 | 115200 |
| 1995-11-13 | 5.97 | 6.00 | 5.94 | 5.94 | 95200 |
| 1995-11-14 | 6.00 | 6.03 | 5.97 | 5.97 | 178000 |
| 1995-11-15 | 6.00 | 6.06 | 6.00 | 6.03 | 1178800 |
| 1995-11-16 | 6.00 | 6.03 | 5.91 | 5.97 | 864800 |
| 1995-11-17 | 5.97 | 6.06 | 5.97 | 6.06 | 526400 |
| 1995-11-20 | 6.06 | 6.25 | 6.06 | 6.19 | 667200 |
| 1995-11-21 | 6.19 | 6.25 | 6.19 | 6.22 | 528000 |
| 1995-11-22 | 6.25 | 6.28 | 6.22 | 6.22 | 223600 |
| 1995-11-24 | 6.22 | 6.28 | 6.22 | 6.28 | 64800 |
| 1995-11-27 | 6.28 | 6.34 | 6.28 | 6.31 | 278000 |
| 1995-11-28 | 6.28 | 6.38 | 6.28 | 6.34 | 309200 |
| 1995-11-29 | 6.34 | 6.47 | 6.34 | 6.47 | 546800 |
| 1995-11-30 | 6.44 | 6.47 | 6.41 | 6.47 | 319200 |
| 1995-12-01 | 6.47 | 6.47 | 6.38 | 6.44 | 404800 |
| 1995-12-04 | 6.44 | 6.44 | 6.34 | 6.38 | 424000 |
| 1995-12-05 | 6.38 | 6.41 | 6.38 | 6.38 | 135600 |
| 1995-12-06 | 6.41 | 6.41 | 6.38 | 6.38 | 87200 |
| 1995-12-07 | 6.38 | 6.44 | 6.38 | 6.44 | 214400 |
| 1995-12-08 | 6.41 | 6.41 | 6.34 | 6.38 | 357600 |
| 1995-12-11 | 6.38 | 6.44 | 6.34 | 6.44 | 166800 |
| 1995-12-12 | 6.38 | 6.44 | 6.38 | 6.41 | 193200 |
| 1995-12-13 | 6.41 | 6.41 | 6.38 | 6.41 | 173200 |
| 1995-12-14 | 6.38 | 6.41 | 6.38 | 6.41 | 129200 |
| 1995-12-15 | 6.38 | 6.41 | 6.34 | 6.38 | 406400 |
| 1995-12-18 | 6.34 | 6.34 | 6.28 | 6.31 | 234400 |
| 1995-12-19 | 6.28 | 6.31 | 6.06 | 6.06 | 352000 |
| 1995-12-20 | 6.03 | 6.19 | 6.03 | 6.19 | 239200 |
| 1995-12-21 | 6.19 | 6.22 | 6.03 | 6.13 | 208800 |
| 1995-12-22 | 6.09 | 6.22 | 6.09 | 6.22 | 132400 |
| 1995-12-26 | 6.22 | 6.22 | 6.13 | 6.22 | 118000 |
| 1995-12-27 | 6.19 | 6.22 | 6.09 | 6.09 | 172400 |
| 1995-12-28 | 6.09 | 6.16 | 6.09 | 6.13 | 98000 |
| 1995-12-29 | 6.09 | 6.13 | 6.06 | 6.13 | 100400 |
| 1996-01-02 | 6.09 | 6.28 | 6.09 | 6.25 | 188000 |
| 1996-01-03 | 6.25 | 6.28 | 6.22 | 6.25 | 338400 |
| 1996-01-04 | 6.25 | 6.34 | 6.25 | 6.31 | 206000 |
| 1996-01-05 | 6.28 | 6.34 | 6.25 | 6.25 | 205200 |
| 1996-01-08 | 6.25 | 6.28 | 6.22 | 6.28 | 273600 |
| 1996-01-09 | 6.25 | 6.25 | 6.19 | 6.22 | 658000 |
| 1996-01-10 | 6.19 | 6.19 | 6.06 | 6.06 | 266800 |
| 1996-01-11 | 6.03 | 6.09 | 6.00 | 6.03 | 248800 |
| 1996-01-12 | 6.03 | 6.03 | 5.91 | 5.94 | 199200 |
| 1996-01-15 | 5.97 | 5.97 | 5.81 | 5.84 | 365600 |
| 1996-01-16 | 5.69 | 5.69 | 5.53 | 5.63 | 480800 |
| 1996-01-17 | 5.63 | 5.72 | 5.59 | 5.69 | 323200 |
| 1996-01-18 | 5.69 | 5.75 | 5.66 | 5.75 | 85600 |
| 1996-01-19 | 5.75 | 5.75 | 5.69 | 5.72 | 274400 |
| 1996-01-22 | 5.75 | 5.84 | 5.75 | 5.81 | 252000 |
| 1996-01-23 | 5.81 | 5.81 | 5.69 | 5.78 | 546400 |
| 1996-01-24 | 5.78 | 5.91 | 5.78 | 5.81 | 162000 |
| 1996-01-25 | 5.84 | 5.91 | 5.84 | 5.88 | 188400 |
| 1996-01-26 | 5.84 | 6.00 | 5.84 | 6.00 | 224400 |
| 1996-01-29 | 5.97 | 6.00 | 5.94 | 5.97 | 486800 |
| 1996-01-30 | 5.97 | 6.16 | 5.97 | 6.13 | 284000 |
| 1996-01-31 | 6.19 | 6.22 | 6.16 | 6.19 | 499600 |
| 1996-02-01 | 6.25 | 6.48 | 6.25 | 6.47 | 1566400 |
| 1996-02-02 | 6.47 | 6.63 | 6.47 | 6.56 | 658000 |
| 1996-02-05 | 6.59 | 6.59 | 6.31 | 6.31 | 543200 |
| 1996-02-06 | 6.31 | 6.31 | 6.25 | 6.25 | 401600 |
| 1996-02-07 | 6.19 | 6.22 | 6.16 | 6.16 | 651200 |
| 1996-02-08 | 6.19 | 6.25 | 6.16 | 6.19 | 1544000 |
| 1996-02-09 | 6.19 | 6.34 | 6.19 | 6.34 | 369600 |
| 1996-02-12 | 6.34 | 6.41 | 6.28 | 6.28 | 180000 |
| 1996-02-13 | 6.25 | 6.28 | 6.22 | 6.28 | 287600 |
| 1996-02-14 | 6.25 | 6.25 | 6.09 | 6.09 | 706000 |
| 1996-02-15 | 6.09 | 6.13 | 6.06 | 6.13 | 543200 |
| 1996-02-16 | 6.19 | 6.22 | 6.03 | 6.03 | 388000 |
| 1996-02-20 | 6.03 | 6.13 | 6.03 | 6.06 | 451200 |
| 1996-02-21 | 6.06 | 6.22 | 6.06 | 6.22 | 165600 |
| 1996-02-22 | 6.22 | 6.34 | 6.22 | 6.25 | 744000 |
| 1996-02-23 | 6.28 | 6.31 | 6.13 | 6.16 | 643600 |
| 1996-02-26 | 6.16 | 6.16 | 6.03 | 6.03 | 159600 |
| 1996-02-27 | 6.03 | 6.06 | 5.97 | 6.00 | 268000 |
| 1996-02-28 | 6.03 | 6.09 | 5.97 | 5.97 | 132000 |
| 1996-02-29 | 6.03 | 6.03 | 5.88 | 5.91 | 261600 |
| 1996-03-01 | 5.97 | 5.97 | 5.88 | 5.94 | 240400 |
| 1996-03-04 | 5.97 | 6.06 | 5.94 | 6.06 | 354800 |
| 1996-03-05 | 6.09 | 6.09 | 6.03 | 6.03 | 240400 |
| 1996-03-06 | 6.03 | 6.03 | 5.97 | 5.97 | 218400 |
| 1996-03-07 | 5.97 | 6.00 | 5.94 | 6.00 | 66800 |
| 1996-03-08 | 5.94 | 6.00 | 5.84 | 5.88 | 715600 |
| 1996-03-11 | 5.84 | 5.91 | 5.78 | 5.88 | 540800 |
| 1996-03-12 | 5.91 | 5.97 | 5.91 | 5.97 | 203600 |
| 1996-03-13 | 6.03 | 6.19 | 5.97 | 6.19 | 425200 |
| 1996-03-14 | 6.16 | 6.22 | 6.16 | 6.19 | 148000 |
| 1996-03-15 | 6.19 | 6.22 | 6.16 | 6.19 | 293600 |
| 1996-03-18 | 6.16 | 6.25 | 6.16 | 6.25 | 432400 |
| 1996-03-19 | 6.25 | 6.25 | 6.09 | 6.13 | 560400 |
| 1996-03-20 | 6.13 | 6.13 | 6.06 | 6.09 | 245600 |
| 1996-03-21 | 6.09 | 6.09 | 6.00 | 6.06 | 548400 |
| 1996-03-22 | 6.09 | 6.09 | 6.06 | 6.06 | 52000 |
| 1996-03-25 | 6.09 | 6.13 | 6.06 | 6.13 | 98000 |
| 1996-03-26 | 6.06 | 6.16 | 6.06 | 6.13 | 217600 |
| 1996-03-27 | 6.16 | 6.16 | 6.09 | 6.13 | 501600 |
| 1996-03-28 | 6.13 | 6.16 | 6.09 | 6.16 | 200400 |
| 1996-03-29 | 6.16 | 6.19 | 6.13 | 6.16 | 203200 |
| 1996-04-01 | 6.22 | 6.22 | 6.13 | 6.13 | 309200 |
| 1996-04-02 | 6.13 | 6.31 | 6.13 | 6.28 | 589200 |
| 1996-04-03 | 6.28 | 6.31 | 6.25 | 6.25 | 203200 |
| 1996-04-04 | 6.31 | 6.31 | 6.22 | 6.28 | 136000 |
| 1996-04-08 | 6.28 | 6.28 | 6.16 | 6.19 | 276400 |
| 1996-04-09 | 6.22 | 6.28 | 6.22 | 6.28 | 360800 |
| 1996-04-10 | 6.28 | 6.28 | 6.25 | 6.25 | 96800 |
| 1996-04-11 | 6.25 | 6.31 | 6.25 | 6.31 | 264000 |
| 1996-04-12 | 6.31 | 6.31 | 6.25 | 6.25 | 109200 |
| 1996-04-15 | 6.28 | 6.44 | 6.28 | 6.44 | 496800 |
| 1996-04-16 | 6.44 | 6.47 | 6.41 | 6.41 | 575600 |
| 1996-04-17 | 6.56 | 6.59 | 6.53 | 6.59 | 840800 |
| 1996-04-18 | 6.59 | 6.59 | 6.53 | 6.56 | 424800 |
| 1996-04-19 | 6.56 | 6.69 | 6.53 | 6.66 | 338000 |
| 1996-04-22 | 6.66 | 6.78 | 6.66 | 6.72 | 1574800 |
| 1996-04-23 | 6.72 | 7.03 | 6.72 | 6.97 | 858000 |
| 1996-04-24 | 7.00 | 7.13 | 7.00 | 7.00 | 1534800 |
| 1996-04-25 | 6.97 | 7.06 | 6.94 | 7.06 | 512000 |
| 1996-04-26 | 7.03 | 7.09 | 7.00 | 7.09 | 536800 |
| 1996-04-29 | 7.06 | 7.22 | 7.06 | 7.22 | 625600 |
| 1996-04-30 | 7.22 | 7.22 | 7.16 | 7.22 | 780000 |
| 1996-05-01 | 7.22 | 7.22 | 6.97 | 6.97 | 741200 |
| 1996-05-02 | 6.97 | 7.00 | 6.84 | 6.91 | 350800 |
| 1996-05-03 | 6.94 | 6.94 | 6.84 | 6.88 | 214000 |
| 1996-05-06 | 6.84 | 6.91 | 6.84 | 6.88 | 195200 |
| 1996-05-07 | 6.88 | 6.88 | 6.81 | 6.81 | 259200 |
| 1996-05-08 | 6.78 | 6.78 | 6.59 | 6.66 | 370800 |
| 1996-05-09 | 6.69 | 7.00 | 6.66 | 7.00 | 326000 |
| 1996-05-10 | 7.00 | 7.06 | 6.97 | 7.06 | 383600 |
| 1996-05-13 | 7.03 | 7.06 | 7.00 | 7.06 | 382400 |
| 1996-05-14 | 7.06 | 7.16 | 7.03 | 7.09 | 478000 |
| 1996-05-15 | 7.09 | 7.09 | 6.97 | 7.00 | 235200 |
| 1996-05-16 | 7.00 | 7.16 | 7.00 | 7.13 | 313200 |
| 1996-05-17 | 7.13 | 7.19 | 7.13 | 7.16 | 246000 |
| 1996-05-20 | 7.16 | 7.25 | 7.16 | 7.22 | 288800 |
| 1996-05-21 | 7.19 | 7.19 | 7.09 | 7.13 | 142000 |
| 1996-05-22 | 7.13 | 7.19 | 7.06 | 7.19 | 175200 |
| 1996-05-23 | 7.22 | 7.25 | 7.19 | 7.19 | 223200 |
| 1996-05-24 | 7.22 | 7.22 | 7.13 | 7.13 | 216400 |
| 1996-05-28 | 7.13 | 7.16 | 6.94 | 6.94 | 330800 |
| 1996-05-29 | 6.94 | 6.97 | 6.91 | 6.91 | 93600 |
| 1996-05-30 | 6.91 | 6.94 | 6.84 | 6.91 | 141600 |
| 1996-05-31 | 6.91 | 6.94 | 6.88 | 6.88 | 149600 |
| 1996-06-03 | 6.88 | 6.91 | 6.88 | 6.88 | 149600 |
| 1996-06-04 | 6.88 | 6.91 | 6.84 | 6.84 | 136400 |
| 1996-06-05 | 6.88 | 6.88 | 6.81 | 6.84 | 442800 |
| 1996-06-06 | 6.84 | 6.88 | 6.81 | 6.88 | 221200 |
| 1996-06-07 | 6.88 | 6.88 | 6.81 | 6.81 | 350400 |
| 1996-06-10 | 6.81 | 6.81 | 6.66 | 6.72 | 159600 |
| 1996-06-11 | 6.72 | 6.72 | 6.66 | 6.66 | 174400 |
| 1996-06-12 | 6.66 | 6.66 | 6.59 | 6.66 | 148400 |
| 1996-06-13 | 6.72 | 6.75 | 6.66 | 6.66 | 82800 |
| 1996-06-14 | 6.66 | 6.69 | 6.59 | 6.59 | 700400 |
| 1996-06-17 | 6.56 | 6.63 | 6.56 | 6.63 | 111600 |
| 1996-06-18 | 6.63 | 6.66 | 6.59 | 6.63 | 381600 |
| 1996-06-19 | 6.63 | 6.63 | 6.53 | 6.53 | 339200 |
| 1996-06-20 | 6.56 | 6.59 | 6.53 | 6.53 | 148000 |
| 1996-06-21 | 6.44 | 6.44 | 6.34 | 6.38 | 555600 |
| 1996-06-24 | 6.50 | 6.50 | 6.38 | 6.38 | 412000 |
| 1996-06-25 | 6.38 | 6.38 | 6.25 | 6.31 | 507200 |
| 1996-06-26 | 6.31 | 6.38 | 6.28 | 6.34 | 458800 |
| 1996-06-27 | 6.34 | 6.34 | 6.28 | 6.34 | 211200 |
| 1996-06-28 | 6.34 | 6.38 | 6.22 | 6.25 | 550800 |
| 1996-07-01 | 6.31 | 6.38 | 6.28 | 6.38 | 292000 |
| 1996-07-02 | 6.38 | 6.38 | 6.19 | 6.25 | 405600 |
| 1996-07-03 | 6.25 | 6.25 | 6.00 | 6.09 | 604800 |
| 1996-07-05 | 6.03 | 6.06 | 6.03 | 6.06 | 168800 |
| 1996-07-08 | 6.00 | 6.03 | 5.94 | 5.97 | 521200 |
| 1996-07-09 | 5.97 | 6.00 | 5.94 | 5.94 | 432400 |
| 1996-07-10 | 5.97 | 5.97 | 5.84 | 5.84 | 489600 |
| 1996-07-11 | 5.88 | 5.88 | 5.81 | 5.81 | 650000 |
| 1996-07-12 | 5.84 | 5.91 | 5.84 | 5.91 | 569200 |
| 1996-07-15 | 5.97 | 6.06 | 5.94 | 5.97 | 364400 |
| 1996-07-16 | 5.94 | 5.94 | 5.78 | 5.78 | 1028800 |
| 1996-07-17 | 5.81 | 5.84 | 5.75 | 5.81 | 291200 |
| 1996-07-18 | 5.81 | 5.81 | 5.72 | 5.75 | 292400 |
| 1996-07-19 | 5.72 | 5.75 | 5.50 | 5.53 | 467600 |
| 1996-07-22 | 5.53 | 5.53 | 5.44 | 5.47 | 594400 |
| 1996-07-23 | 5.47 | 5.50 | 5.31 | 5.31 | 448000 |
| 1996-07-24 | 5.25 | 5.28 | 5.13 | 5.22 | 458400 |
| 1996-07-25 | 5.28 | 5.28 | 5.09 | 5.09 | 284800 |
| 1996-07-26 | 5.09 | 5.16 | 5.06 | 5.16 | 304800 |
| 1996-07-29 | 5.19 | 5.19 | 5.13 | 5.19 | 540000 |
| 1996-07-30 | 5.19 | 5.19 | 5.09 | 5.13 | 887600 |
| 1996-07-31 | 5.13 | 5.16 | 5.13 | 5.16 | 306000 |
| 1996-08-01 | 5.16 | 5.19 | 5.13 | 5.19 | 874000 |
| 1996-08-02 | 5.19 | 5.22 | 5.16 | 5.22 | 1449600 |
| 1996-08-05 | 5.28 | 5.34 | 5.28 | 5.31 | 932400 |
| 1996-08-06 | 5.47 | 5.50 | 5.38 | 5.44 | 2195600 |
| 1996-08-07 | 5.38 | 5.56 | 5.38 | 5.53 | 1176800 |
| 1996-08-08 | 5.50 | 5.50 | 5.38 | 5.41 | 601600 |
| 1996-08-09 | 5.41 | 5.41 | 5.31 | 5.34 | 154800 |
| 1996-08-12 | 5.38 | 5.38 | 5.31 | 5.31 | 574000 |
| 1996-08-13 | 5.34 | 5.38 | 5.31 | 5.31 | 525200 |
| 1996-08-14 | 5.34 | 5.34 | 5.28 | 5.34 | 776800 |
| 1996-08-15 | 5.31 | 5.44 | 5.31 | 5.44 | 494400 |
| 1996-08-16 | 5.44 | 5.44 | 5.38 | 5.41 | 273600 |
| 1996-08-19 | 5.41 | 5.50 | 5.41 | 5.50 | 392000 |
| 1996-08-20 | 5.53 | 5.69 | 5.53 | 5.63 | 948800 |
| 1996-08-21 | 5.63 | 5.66 | 5.53 | 5.59 | 478800 |
| 1996-08-22 | 5.59 | 5.69 | 5.59 | 5.66 | 383200 |
| 1996-08-23 | 5.66 | 5.66 | 5.53 | 5.56 | 331200 |
| 1996-08-26 | 5.59 | 5.59 | 5.47 | 5.47 | 260400 |
| 1996-08-27 | 5.44 | 5.44 | 5.31 | 5.38 | 871200 |
| 1996-08-28 | 5.38 | 5.38 | 5.25 | 5.31 | 311600 |
| 1996-08-29 | 5.28 | 5.31 | 5.19 | 5.28 | 411600 |
| 1996-08-30 | 5.28 | 5.31 | 5.22 | 5.28 | 316000 |
| 1996-09-03 | 5.28 | 5.38 | 5.27 | 5.34 | 603600 |
| 1996-09-04 | 5.34 | 5.34 | 5.25 | 5.25 | 571200 |
| 1996-09-05 | 5.28 | 5.34 | 5.25 | 5.28 | 539600 |
| 1996-09-06 | 5.28 | 5.34 | 5.28 | 5.31 | 745600 |
| 1996-09-09 | 5.38 | 5.41 | 5.34 | 5.41 | 699200 |
| 1996-09-10 | 5.38 | 5.47 | 5.38 | 5.44 | 236800 |
| 1996-09-11 | 5.44 | 5.53 | 5.44 | 5.47 | 264000 |
| 1996-09-12 | 5.47 | 5.53 | 5.44 | 5.50 | 439600 |
| 1996-09-13 | 5.53 | 5.53 | 5.44 | 5.47 | 274400 |
| 1996-09-16 | 5.50 | 5.53 | 5.50 | 5.50 | 708800 |
| 1996-09-17 | 5.50 | 5.59 | 5.50 | 5.56 | 373600 |
| 1996-09-18 | 5.56 | 5.56 | 5.50 | 5.50 | 201600 |
| 1996-09-19 | 5.53 | 5.70 | 5.52 | 5.59 | 244000 |
| 1996-09-20 | 5.56 | 5.59 | 5.53 | 5.56 | 1004800 |
| 1996-09-23 | 5.56 | 5.66 | 5.53 | 5.56 | 170800 |
| 1996-09-24 | 5.56 | 5.56 | 5.44 | 5.50 | 263200 |
| 1996-09-25 | 5.50 | 5.53 | 5.47 | 5.53 | 148800 |
| 1996-09-26 | 5.50 | 5.56 | 5.50 | 5.50 | 167600 |
| 1996-09-27 | 5.50 | 5.53 | 5.47 | 5.50 | 558400 |
| 1996-09-30 | 5.53 | 5.59 | 5.47 | 5.50 | 362400 |
| 1996-10-01 | 5.50 | 5.56 | 5.50 | 5.56 | 249200 |
| 1996-10-02 | 5.53 | 5.66 | 5.47 | 5.50 | 411200 |
| 1996-10-03 | 5.50 | 5.59 | 5.47 | 5.56 | 193200 |
| 1996-10-04 | 5.56 | 5.69 | 5.56 | 5.63 | 232000 |
| 1996-10-07 | 5.69 | 5.84 | 5.69 | 5.72 | 789200 |
| 1996-10-08 | 5.72 | 5.84 | 5.72 | 5.84 | 904400 |
| 1996-10-09 | 5.84 | 5.91 | 5.81 | 5.88 | 382800 |
| 1996-10-10 | 5.88 | 5.88 | 5.78 | 5.81 | 236800 |
| 1996-10-11 | 5.88 | 5.88 | 5.81 | 5.84 | 163600 |
| 1996-10-14 | 5.88 | 5.88 | 5.81 | 5.88 | 182400 |
| 1996-10-15 | 5.84 | 5.94 | 5.81 | 5.81 | 144000 |
| 1996-10-16 | 5.84 | 5.84 | 5.69 | 5.72 | 164000 |
| 1996-10-17 | 5.69 | 5.69 | 5.63 | 5.69 | 336000 |
| 1996-10-18 | 5.66 | 5.72 | 5.63 | 5.69 | 361600 |
| 1996-10-21 | 5.69 | 5.75 | 5.63 | 5.63 | 427600 |
| 1996-10-22 | 5.66 | 5.66 | 5.59 | 5.59 | 171600 |
| 1996-10-23 | 5.59 | 6.03 | 5.59 | 6.03 | 1041600 |
| 1996-10-24 | 5.97 | 5.97 | 5.88 | 5.94 | 1192400 |
| 1996-10-25 | 5.94 | 5.94 | 5.88 | 5.94 | 208400 |
| 1996-10-28 | 5.91 | 5.97 | 5.88 | 5.91 | 566000 |
| 1996-10-29 | 5.91 | 5.91 | 5.81 | 5.84 | 673200 |
| 1996-10-30 | 5.81 | 5.94 | 5.81 | 5.94 | 1080400 |
| 1996-10-31 | 5.94 | 6.03 | 5.94 | 5.94 | 688000 |
| 1996-11-01 | 5.94 | 5.97 | 5.91 | 5.91 | 638400 |
| 1996-11-04 | 5.97 | 5.97 | 5.91 | 5.91 | 346000 |
| 1996-11-05 | 5.91 | 5.97 | 5.91 | 5.91 | 222400 |
| 1996-11-06 | 5.88 | 5.91 | 5.84 | 5.88 | 465200 |
| 1996-11-07 | 5.84 | 5.94 | 5.84 | 5.88 | 236800 |
| 1996-11-08 | 5.91 | 5.97 | 5.88 | 5.91 | 282000 |
| 1996-11-11 | 5.91 | 6.00 | 5.91 | 6.00 | 153600 |
| 1996-11-12 | 5.97 | 6.06 | 5.97 | 6.06 | 544400 |
| 1996-11-13 | 6.06 | 6.09 | 5.97 | 6.06 | 519200 |
| 1996-11-14 | 6.00 | 6.09 | 6.00 | 6.00 | 584400 |
| 1996-11-15 | 6.03 | 6.22 | 6.03 | 6.19 | 581200 |
| 1996-11-18 | 6.22 | 6.31 | 6.22 | 6.28 | 690800 |
| 1996-11-19 | 6.31 | 6.31 | 6.16 | 6.16 | 1096800 |
| 1996-11-20 | 6.16 | 6.28 | 6.16 | 6.22 | 568800 |
| 1996-11-21 | 6.22 | 6.59 | 6.19 | 6.25 | 3113200 |
| 1996-11-22 | 6.94 | 7.00 | 6.81 | 6.91 | 9162000 |
| 1996-11-25 | 6.88 | 7.31 | 6.81 | 7.28 | 2513600 |
| 1996-11-26 | 7.22 | 7.47 | 7.22 | 7.28 | 1615200 |
| 1996-11-27 | 7.31 | 7.31 | 7.13 | 7.25 | 443200 |
| 1996-11-29 | 7.28 | 7.50 | 7.25 | 7.50 | 765200 |
| 1996-12-02 | 7.41 | 7.41 | 7.31 | 7.34 | 706800 |
| 1996-12-03 | 7.34 | 7.38 | 7.31 | 7.34 | 753600 |
| 1996-12-04 | 7.38 | 7.38 | 7.31 | 7.31 | 623200 |
| 1996-12-05 | 7.31 | 7.31 | 7.28 | 7.28 | 405600 |
| 1996-12-06 | 7.22 | 7.28 | 7.16 | 7.28 | 650400 |
| 1996-12-09 | 7.25 | 7.28 | 7.19 | 7.22 | 570800 |
| 1996-12-10 | 7.22 | 7.25 | 7.22 | 7.22 | 550800 |
| 1996-12-11 | 7.22 | 7.28 | 7.22 | 7.28 | 585600 |
| 1996-12-12 | 7.28 | 7.28 | 7.22 | 7.22 | 240000 |
| 1996-12-13 | 7.22 | 7.22 | 7.09 | 7.13 | 584400 |
| 1996-12-16 | 7.09 | 7.09 | 6.91 | 6.91 | 355600 |
| 1996-12-17 | 6.91 | 6.97 | 6.78 | 6.84 | 350800 |
| 1996-12-18 | 6.84 | 7.06 | 6.81 | 7.03 | 393600 |
| 1996-12-19 | 7.00 | 7.06 | 6.94 | 7.06 | 506800 |
| 1996-12-20 | 7.09 | 7.13 | 6.94 | 7.00 | 248000 |
| 1996-12-23 | 7.00 | 7.00 | 6.94 | 6.94 | 916400 |
| 1996-12-24 | 6.97 | 6.97 | 6.91 | 6.97 | 217200 |
| 1996-12-26 | 7.00 | 7.00 | 6.91 | 6.97 | 1303200 |
| 1996-12-27 | 7.00 | 7.06 | 7.00 | 7.06 | 1630000 |
| 1996-12-30 | 7.03 | 7.06 | 7.03 | 7.06 | 499600 |
| 1996-12-31 | 7.06 | 7.19 | 7.03 | 7.16 | 380400 |
| 1997-01-02 | 7.16 | 7.41 | 7.16 | 7.38 | 911600 |
| 1997-01-03 | 7.38 | 7.38 | 7.31 | 7.34 | 301600 |
| 1997-01-06 | 7.31 | 7.47 | 7.31 | 7.47 | 336400 |
| 1997-01-07 | 7.47 | 7.56 | 7.44 | 7.53 | 405200 |
| 1997-01-08 | 7.63 | 7.94 | 7.63 | 7.94 | 1778000 |
| 1997-01-09 | 8.06 | 8.25 | 8.06 | 8.25 | 3014000 |
| 1997-01-10 | 8.19 | 8.19 | 8.06 | 8.09 | 801200 |
| 1997-01-13 | 8.06 | 8.09 | 7.97 | 8.00 | 234400 |
| 1997-01-14 | 8.00 | 8.06 | 7.94 | 8.03 | 1225600 |
| 1997-01-15 | 8.06 | 8.06 | 8.00 | 8.03 | 855200 |
| 1997-01-16 | 8.00 | 8.03 | 7.94 | 8.00 | 586800 |
| 1997-01-17 | 8.00 | 8.00 | 7.97 | 7.97 | 381600 |
| 1997-01-20 | 7.97 | 8.00 | 7.94 | 7.97 | 1036000 |
| 1997-01-21 | 7.94 | 8.19 | 7.94 | 8.13 | 3905600 |
| 1997-01-22 | 8.13 | 8.16 | 8.09 | 8.09 | 4960400 |
| 1997-01-23 | 8.13 | 8.16 | 8.09 | 8.09 | 1502400 |
| 1997-01-24 | 8.09 | 8.09 | 7.97 | 8.00 | 1220800 |
| 1997-01-27 | 8.00 | 8.00 | 7.75 | 7.91 | 2994800 |
| 1997-01-28 | 7.94 | 7.94 | 7.78 | 7.81 | 910000 |
| 1997-01-29 | 7.81 | 8.00 | 7.78 | 8.00 | 1860400 |
| 1997-01-30 | 8.00 | 8.13 | 8.00 | 8.09 | 1502000 |
| 1997-01-31 | 8.06 | 8.50 | 8.06 | 8.44 | 3667600 |
| 1997-02-03 | 8.09 | 8.09 | 7.66 | 7.75 | 11579200 |
| 1997-02-04 | 7.88 | 7.88 | 7.81 | 7.84 | 8431200 |
| 1997-02-05 | 7.84 | 7.91 | 7.78 | 7.81 | 2022400 |
| 1997-02-06 | 7.78 | 7.91 | 7.78 | 7.84 | 2505200 |
| 1997-02-07 | 7.84 | 7.91 | 7.84 | 7.88 | 1431200 |
| 1997-02-10 | 7.84 | 7.91 | 7.78 | 7.78 | 1102800 |
| 1997-02-11 | 7.78 | 7.84 | 7.75 | 7.78 | 1073600 |
| 1997-02-12 | 7.81 | 8.00 | 7.81 | 7.97 | 2451200 |
| 1997-02-13 | 8.00 | 8.09 | 8.00 | 8.00 | 1458000 |
| 1997-02-14 | 8.03 | 8.03 | 7.91 | 7.91 | 374000 |
| 1997-02-18 | 7.88 | 7.91 | 7.81 | 7.81 | 541200 |
| 1997-02-19 | 7.84 | 7.88 | 7.84 | 7.88 | 620400 |
| 1997-02-20 | 7.88 | 7.91 | 7.84 | 7.91 | 530000 |
| 1997-02-21 | 7.84 | 7.94 | 7.81 | 7.94 | 988800 |
| 1997-02-24 | 7.94 | 8.03 | 7.94 | 8.03 | 1398400 |
| 1997-02-25 | 8.03 | 8.09 | 8.00 | 8.06 | 619600 |
| 1997-02-26 | 8.06 | 8.09 | 7.94 | 8.00 | 673200 |
| 1997-02-27 | 7.97 | 7.97 | 7.84 | 7.88 | 675600 |
| 1997-02-28 | 7.88 | 7.91 | 7.84 | 7.88 | 551200 |
| 1997-03-03 | 7.91 | 7.94 | 7.88 | 7.91 | 352400 |
| 1997-03-04 | 7.88 | 7.91 | 7.88 | 7.88 | 675600 |
| 1997-03-05 | 8.00 | 8.03 | 7.94 | 8.00 | 1040000 |
| 1997-03-06 | 8.03 | 8.06 | 8.00 | 8.00 | 420000 |
| 1997-03-07 | 8.03 | 8.06 | 7.97 | 7.97 | 1308000 |
| 1997-03-10 | 7.97 | 8.16 | 7.97 | 8.16 | 1008400 |
| 1997-03-11 | 8.13 | 8.13 | 8.00 | 8.06 | 230000 |
| 1997-03-12 | 8.03 | 8.09 | 8.00 | 8.09 | 1186000 |
| 1997-03-13 | 8.06 | 8.16 | 8.06 | 8.13 | 801600 |
| 1997-03-14 | 8.09 | 8.19 | 8.09 | 8.19 | 918000 |
| 1997-03-17 | 8.25 | 8.47 | 8.22 | 8.47 | 3033600 |
| 1997-03-18 | 8.47 | 8.53 | 8.44 | 8.50 | 1993200 |
| 1997-03-19 | 8.50 | 8.63 | 8.47 | 8.59 | 1818000 |
| 1997-03-20 | 8.56 | 8.56 | 8.47 | 8.50 | 820000 |
| 1997-03-21 | 8.50 | 8.63 | 8.47 | 8.56 | 1317600 |
| 1997-03-24 | 8.63 | 8.69 | 8.59 | 8.69 | 1485200 |
| 1997-03-25 | 8.75 | 8.97 | 8.75 | 8.94 | 4150800 |
| 1997-03-26 | 8.94 | 9.09 | 8.94 | 9.06 | 2928800 |
| 1997-03-27 | 9.06 | 9.06 | 8.97 | 9.03 | 2622800 |
| 1997-03-31 | 9.00 | 9.09 | 9.00 | 9.09 | 2718800 |
| 1997-04-01 | 9.13 | 9.22 | 9.09 | 9.09 | 2629600 |
| 1997-04-02 | 9.06 | 9.06 | 8.84 | 8.84 | 1252000 |
| 1997-04-03 | 8.84 | 8.84 | 8.69 | 8.72 | 702800 |
| 1997-04-04 | 8.72 | 8.94 | 8.69 | 8.94 | 517600 |
| 1997-04-07 | 8.94 | 8.94 | 8.84 | 8.88 | 558000 |
| 1997-04-08 | 8.84 | 8.88 | 8.81 | 8.88 | 344800 |
| 1997-04-09 | 8.91 | 9.00 | 8.88 | 8.97 | 459200 |
| 1997-04-10 | 8.97 | 9.00 | 8.84 | 8.84 | 148400 |
| 1997-04-11 | 8.84 | 8.84 | 8.78 | 8.81 | 219600 |
| 1997-04-14 | 8.81 | 8.81 | 8.63 | 8.72 | 728000 |
| 1997-04-15 | 8.72 | 8.75 | 8.69 | 8.69 | 282800 |
| 1997-04-16 | 8.69 | 8.78 | 8.66 | 8.75 | 764400 |
| 1997-04-17 | 8.75 | 8.84 | 8.56 | 8.63 | 1776400 |
| 1997-04-18 | 8.69 | 8.72 | 8.59 | 8.63 | 1119200 |
| 1997-04-21 | 8.66 | 8.78 | 8.59 | 8.59 | 1900000 |
| 1997-04-22 | 8.59 | 8.78 | 8.59 | 8.78 | 1491200 |
| 1997-04-23 | 8.84 | 8.88 | 8.81 | 8.88 | 296800 |
| 1997-04-24 | 8.88 | 8.91 | 8.81 | 8.88 | 308800 |
| 1997-04-25 | 8.84 | 8.84 | 8.59 | 8.59 | 1291200 |
| 1997-04-28 | 8.63 | 8.72 | 8.59 | 8.63 | 516000 |
| 1997-04-29 | 8.66 | 8.75 | 8.66 | 8.72 | 365200 |
| 1997-04-30 | 8.66 | 8.78 | 8.66 | 8.78 | 672000 |
| 1997-05-01 | 8.75 | 8.81 | 8.75 | 8.78 | 1888800 |
| 1997-05-02 | 8.78 | 8.84 | 8.75 | 8.84 | 1043600 |
| 1997-05-05 | 8.84 | 8.97 | 8.81 | 8.91 | 848800 |
| 1997-05-06 | 8.94 | 8.94 | 8.66 | 8.72 | 1489600 |
| 1997-05-07 | 8.84 | 8.88 | 8.78 | 8.81 | 1981200 |
| 1997-05-08 | 8.81 | 8.81 | 8.75 | 8.78 | 656400 |
| 1997-05-09 | 8.81 | 8.97 | 8.81 | 8.97 | 1295200 |
| 1997-05-12 | 9.00 | 9.06 | 9.00 | 9.06 | 908800 |
| 1997-05-13 | 9.06 | 9.06 | 8.97 | 8.97 | 720400 |
| 1997-05-14 | 9.00 | 9.06 | 8.97 | 9.03 | 1079200 |
| 1997-05-15 | 9.03 | 9.03 | 8.91 | 8.94 | 1286000 |
| 1997-05-16 | 8.91 | 8.91 | 8.72 | 8.72 | 1401600 |
| 1997-05-19 | 8.75 | 8.84 | 8.72 | 8.75 | 950400 |
| 1997-05-20 | 8.72 | 8.72 | 8.59 | 8.69 | 664000 |
| 1997-05-21 | 8.72 | 8.75 | 8.66 | 8.69 | 486800 |
| 1997-05-22 | 8.88 | 9.00 | 8.88 | 8.97 | 1851200 |
| 1997-05-23 | 8.94 | 9.00 | 8.94 | 8.94 | 1015600 |
| 1997-05-27 | 8.94 | 8.97 | 8.91 | 8.94 | 2745600 |
| 1997-05-28 | 8.94 | 9.00 | 8.94 | 8.97 | 2426000 |
| 1997-05-29 | 8.94 | 8.94 | 8.69 | 8.78 | 1236000 |
| 1997-05-30 | 8.72 | 8.94 | 8.66 | 8.94 | 1383200 |
| 1997-06-02 | 8.91 | 9.06 | 8.91 | 9.06 | 979600 |
| 1997-06-03 | 9.06 | 9.06 | 8.97 | 9.03 | 318800 |
| 1997-06-04 | 9.06 | 9.09 | 8.94 | 9.09 | 696000 |
| 1997-06-05 | 9.09 | 9.09 | 8.97 | 9.00 | 206000 |
| 1997-06-06 | 9.03 | 9.09 | 9.00 | 9.09 | 350000 |
| 1997-06-09 | 9.09 | 9.16 | 9.06 | 9.16 | 530000 |
| 1997-06-10 | 9.38 | 9.44 | 9.34 | 9.41 | 2758800 |
| 1997-06-11 | 9.41 | 9.56 | 9.41 | 9.53 | 1908000 |
| 1997-06-12 | 9.53 | 9.63 | 9.47 | 9.47 | 940000 |
| 1997-06-13 | 9.47 | 9.59 | 9.41 | 9.59 | 1332800 |
| 1997-06-16 | 9.59 | 9.59 | 9.50 | 9.50 | 818800 |
| 1997-06-17 | 9.50 | 9.50 | 9.34 | 9.41 | 1006800 |
| 1997-06-18 | 9.34 | 9.38 | 9.19 | 9.25 | 847200 |
| 1997-06-19 | 9.25 | 9.25 | 9.13 | 9.13 | 2741200 |
| 1997-06-20 | 9.13 | 9.13 | 8.97 | 9.00 | 1811200 |
| 1997-06-23 | 9.00 | 9.00 | 8.72 | 8.75 | 2633600 |
| 1997-06-24 | 8.88 | 8.91 | 8.81 | 8.89 | 5884000 |
| 1997-06-25 | 8.91 | 8.95 | 8.84 | 8.89 | 3266400 |
| 1997-06-26 | 8.94 | 8.97 | 8.73 | 8.84 | 2577200 |
| 1997-06-27 | 9.00 | 9.09 | 8.98 | 9.05 | 3014800 |
| 1997-06-30 | 9.06 | 9.09 | 9.02 | 9.06 | 2014000 |
| 1997-07-01 | 9.06 | 9.22 | 9.06 | 9.19 | 2161200 |
| 1997-07-02 | 9.19 | 9.38 | 9.19 | 9.38 | 1176000 |
| 1997-07-03 | 9.44 | 9.56 | 9.38 | 9.56 | 995200 |
| 1997-07-07 | 9.53 | 9.53 | 9.47 | 9.48 | 856800 |
| 1997-07-08 | 9.50 | 9.63 | 9.50 | 9.58 | 2142000 |
| 1997-07-09 | 9.61 | 9.66 | 9.50 | 9.50 | 1385600 |
| 1997-07-10 | 9.50 | 9.67 | 9.50 | 9.67 | 1834000 |
| 1997-07-11 | 9.67 | 9.75 | 9.66 | 9.66 | 4182000 |
| 1997-07-14 | 9.69 | 9.70 | 9.59 | 9.59 | 2298400 |
| 1997-07-15 | 9.59 | 9.73 | 9.55 | 9.73 | 2034000 |
| 1997-07-16 | 9.73 | 9.88 | 9.72 | 9.88 | 2194400 |
| 1997-07-17 | 9.88 | 9.89 | 9.69 | 9.73 | 2050000 |
| 1997-07-18 | 9.97 | 10.25 | 9.95 | 10.25 | 5550800 |
| 1997-07-21 | 10.22 | 10.44 | 10.19 | 10.44 | 1632400 |
| 1997-07-22 | 10.44 | 10.52 | 10.42 | 10.50 | 1948800 |
| 1997-07-23 | 10.47 | 10.50 | 10.44 | 10.48 | 698400 |
| 1997-07-24 | 10.44 | 10.50 | 10.44 | 10.50 | 1516000 |
| 1997-07-25 | 10.47 | 10.53 | 10.47 | 10.52 | 1169200 |
| 1997-07-28 | 10.52 | 10.52 | 10.45 | 10.50 | 484400 |
| 1997-07-29 | 10.50 | 10.66 | 10.44 | 10.66 | 669200 |
| 1997-07-30 | 10.69 | 10.75 | 10.53 | 10.72 | 1670400 |
| 1997-07-31 | 10.66 | 10.75 | 10.66 | 10.75 | 616800 |
| 1997-08-01 | 7.25 | 7.28 | 7.19 | 7.20 | 541200 |
| 1997-08-04 | 7.20 | 7.31 | 7.20 | 7.31 | 981200 |
| 1997-08-05 | 7.38 | 7.66 | 7.38 | 7.66 | 1210400 |
| 1997-08-06 | 7.72 | 7.94 | 7.72 | 7.80 | 2985200 |
| 1997-08-07 | 7.81 | 7.84 | 7.72 | 7.78 | 1505200 |
| 1997-08-08 | 7.80 | 7.80 | 7.69 | 7.73 | 1154000 |
| 1997-08-11 | 7.75 | 8.03 | 7.75 | 7.88 | 1655600 |
| 1997-08-12 | 8.09 | 8.16 | 7.98 | 8.02 | 3385200 |
| 1997-08-13 | 8.11 | 8.13 | 7.97 | 8.03 | 3582800 |
| 1997-08-14 | 8.02 | 8.05 | 7.83 | 7.91 | 1384000 |
| 1997-08-15 | 7.91 | 7.91 | 7.75 | 7.75 | 1502800 |
| 1997-08-18 | 7.75 | 7.77 | 7.63 | 7.63 | 909200 |
| 1997-08-19 | 7.69 | 7.80 | 7.66 | 7.75 | 2153600 |
| 1997-08-20 | 7.75 | 7.84 | 7.73 | 7.81 | 2166000 |
| 1997-08-21 | 8.00 | 8.06 | 7.83 | 7.84 | 1829600 |
| 1997-08-22 | 7.80 | 7.92 | 7.59 | 7.91 | 1250400 |
| 1997-08-25 | 7.94 | 8.19 | 7.94 | 8.14 | 2060800 |
| 1997-08-26 | 8.14 | 8.27 | 8.14 | 8.23 | 1889600 |
| 1997-08-27 | 8.25 | 8.27 | 8.22 | 8.25 | 2815600 |
| 1997-08-28 | 8.25 | 8.45 | 8.25 | 8.42 | 897200 |
| 1997-08-29 | 8.41 | 8.41 | 8.31 | 8.33 | 276000 |
| 1997-09-02 | 8.31 | 8.44 | 8.31 | 8.42 | 728800 |
| 1997-09-03 | 8.47 | 8.70 | 8.47 | 8.66 | 1374400 |
| 1997-09-04 | 8.78 | 8.78 | 8.69 | 8.72 | 882000 |
| 1997-09-05 | 8.72 | 8.72 | 8.48 | 8.48 | 1033200 |
| 1997-09-08 | 8.52 | 8.56 | 8.50 | 8.50 | 2306400 |
| 1997-09-09 | 8.50 | 8.50 | 8.31 | 8.33 | 1419200 |
| 1997-09-10 | 8.34 | 8.34 | 8.22 | 8.25 | 2138400 |
| 1997-09-11 | 8.22 | 8.22 | 8.09 | 8.13 | 923600 |
| 1997-09-12 | 8.16 | 8.31 | 8.16 | 8.30 | 415200 |
| 1997-09-15 | 8.34 | 8.44 | 8.34 | 8.44 | 500800 |
| 1997-09-16 | 8.28 | 8.52 | 8.28 | 8.52 | 565600 |
| 1997-09-17 | 8.55 | 8.59 | 8.42 | 8.44 | 2051600 |
| 1997-09-18 | 8.45 | 8.45 | 8.22 | 8.28 | 1155200 |
| 1997-09-19 | 8.28 | 8.38 | 8.27 | 8.38 | 573600 |
| 1997-09-22 | 8.38 | 8.39 | 8.27 | 8.28 | 274400 |
| 1997-09-23 | 8.25 | 8.27 | 8.11 | 8.13 | 3308000 |
| 1997-09-24 | 8.13 | 8.25 | 8.03 | 8.22 | 2162400 |
| 1997-09-25 | 8.22 | 8.23 | 8.06 | 8.08 | 2201600 |
| 1997-09-26 | 8.08 | 8.09 | 8.05 | 8.08 | 1196400 |
| 1997-09-29 | 8.11 | 8.25 | 8.09 | 8.16 | 2294800 |
| 1997-09-30 | 8.17 | 8.22 | 8.16 | 8.20 | 2032000 |
| 1997-10-01 | 8.20 | 8.25 | 8.16 | 8.19 | 2701200 |
| 1997-10-02 | 8.20 | 8.31 | 8.17 | 8.27 | 1796400 |
| 1997-10-03 | 8.30 | 8.45 | 8.30 | 8.42 | 1368000 |
| 1997-10-06 | 8.50 | 8.50 | 8.41 | 8.47 | 615600 |
| 1997-10-07 | 8.50 | 8.50 | 8.42 | 8.44 | 1835600 |
| 1997-10-08 | 8.44 | 8.44 | 8.13 | 8.20 | 1644000 |
| 1997-10-09 | 8.20 | 8.28 | 8.11 | 8.19 | 2227200 |
| 1997-10-10 | 8.13 | 8.25 | 8.11 | 8.19 | 2372800 |
| 1997-10-13 | 8.19 | 8.19 | 8.09 | 8.11 | 1609200 |
| 1997-10-14 | 8.13 | 8.14 | 8.11 | 8.13 | 340800 |
| 1997-10-15 | 8.13 | 8.28 | 8.11 | 8.25 | 2627200 |
| 1997-10-16 | 8.25 | 8.28 | 8.19 | 8.20 | 678800 |
| 1997-10-17 | 8.19 | 8.20 | 7.83 | 7.91 | 900000 |
| 1997-10-20 | 7.89 | 7.97 | 7.75 | 7.81 | 966400 |
| 1997-10-21 | 7.88 | 7.88 | 7.47 | 7.50 | 1786800 |
| 1997-10-22 | 7.63 | 7.69 | 7.23 | 7.55 | 6159200 |
| 1997-10-23 | 7.39 | 7.47 | 7.33 | 7.42 | 1703200 |
| 1997-10-24 | 7.50 | 7.73 | 7.50 | 7.61 | 2290800 |
| 1997-10-27 | 7.58 | 7.59 | 7.11 | 7.11 | 1415200 |
| 1997-10-28 | 6.88 | 7.30 | 6.73 | 7.30 | 2236400 |
| 1997-10-29 | 7.50 | 7.63 | 7.48 | 7.50 | 4150000 |
| 1997-10-30 | 7.44 | 7.53 | 7.38 | 7.48 | 556400 |
| 1997-10-31 | 7.52 | 7.56 | 7.50 | 7.53 | 315600 |
| 1997-11-03 | 7.59 | 7.70 | 7.59 | 7.64 | 522000 |
| 1997-11-04 | 7.66 | 7.88 | 7.66 | 7.77 | 2367200 |
| 1997-11-05 | 7.78 | 7.81 | 7.63 | 7.64 | 588800 |
| 1997-11-06 | 7.61 | 7.64 | 7.47 | 7.48 | 451200 |
| 1997-11-07 | 7.44 | 7.69 | 7.44 | 7.66 | 1186400 |
| 1997-11-10 | 7.66 | 7.75 | 7.63 | 7.73 | 1200000 |
| 1997-11-11 | 7.70 | 7.75 | 7.66 | 7.69 | 1065600 |
| 1997-11-12 | 7.69 | 7.72 | 7.59 | 7.66 | 728400 |
| 1997-11-13 | 7.67 | 7.69 | 7.61 | 7.63 | 621600 |
| 1997-11-14 | 7.63 | 7.67 | 7.59 | 7.61 | 806000 |
| 1997-11-17 | 7.61 | 7.69 | 7.61 | 7.64 | 477200 |
| 1997-11-18 | 7.69 | 7.70 | 7.63 | 7.64 | 277600 |
| 1997-11-19 | 7.66 | 7.70 | 7.63 | 7.63 | 724400 |
| 1997-11-20 | 7.64 | 7.91 | 7.64 | 7.89 | 1782400 |
| 1997-11-21 | 7.86 | 7.91 | 7.86 | 7.88 | 815600 |
| 1997-11-24 | 7.84 | 7.84 | 7.73 | 7.73 | 410800 |
| 1997-11-25 | 7.66 | 7.69 | 7.59 | 7.59 | 1124800 |
| 1997-11-26 | 7.61 | 7.91 | 7.61 | 7.84 | 1120400 |
| 1997-11-28 | 7.84 | 7.89 | 7.84 | 7.84 | 238000 |
| 1997-12-01 | 7.84 | 7.91 | 7.81 | 7.88 | 1151600 |
| 1997-12-02 | 7.86 | 8.00 | 7.75 | 8.00 | 1090400 |
| 1997-12-03 | 7.97 | 8.06 | 7.95 | 8.06 | 1034800 |
| 1997-12-04 | 8.05 | 8.13 | 7.91 | 7.91 | 760000 |
| 1997-12-05 | 7.91 | 8.00 | 7.88 | 7.88 | 645200 |
| 1997-12-08 | 7.89 | 7.89 | 7.70 | 7.70 | 838800 |
| 1997-12-09 | 7.70 | 7.86 | 7.69 | 7.75 | 686000 |
| 1997-12-10 | 7.81 | 7.83 | 7.75 | 7.80 | 793200 |
| 1997-12-11 | 7.78 | 7.81 | 7.67 | 7.78 | 713600 |
| 1997-12-12 | 7.78 | 7.89 | 7.78 | 7.80 | 1093600 |
| 1997-12-15 | 7.73 | 8.17 | 7.73 | 8.09 | 1449600 |
| 1997-12-16 | 8.06 | 8.06 | 7.92 | 8.00 | 688800 |
| 1997-12-17 | 7.97 | 8.02 | 7.97 | 8.00 | 332000 |
| 1997-12-18 | 8.00 | 8.09 | 7.95 | 8.05 | 875600 |
| 1997-12-19 | 8.00 | 8.06 | 7.92 | 8.06 | 1238400 |
| 1997-12-22 | 8.00 | 8.02 | 7.80 | 7.81 | 796400 |
| 1997-12-23 | 7.81 | 7.81 | 7.73 | 7.77 | 521600 |
| 1997-12-24 | 7.75 | 7.75 | 7.66 | 7.72 | 949200 |
| 1997-12-26 | 7.72 | 7.75 | 7.67 | 7.67 | 144000 |
| 1997-12-29 | 7.67 | 7.72 | 7.64 | 7.72 | 729200 |
| 1997-12-30 | 7.73 | 7.75 | 7.64 | 7.69 | 708800 |
| 1997-12-31 | 7.72 | 7.91 | 7.70 | 7.86 | 627200 |
| 1998-01-02 | 7.91 | 7.91 | 7.81 | 7.83 | 638000 |
| 1998-01-05 | 7.78 | 7.89 | 7.77 | 7.83 | 741600 |
| 1998-01-06 | 7.81 | 7.81 | 7.56 | 7.56 | 794800 |
| 1998-01-07 | 7.58 | 7.58 | 7.47 | 7.50 | 507200 |
| 1998-01-08 | 7.48 | 7.66 | 7.48 | 7.50 | 868000 |
| 1998-01-09 | 7.50 | 7.50 | 7.13 | 7.19 | 1348400 |
| 1998-01-12 | 7.00 | 7.13 | 6.89 | 6.92 | 1571200 |
| 1998-01-13 | 6.89 | 7.08 | 6.89 | 7.03 | 1526400 |
| 1998-01-14 | 7.09 | 7.16 | 7.06 | 7.08 | 1042000 |
| 1998-01-15 | 7.09 | 7.31 | 7.09 | 7.09 | 933600 |
| 1998-01-16 | 7.14 | 7.17 | 7.03 | 7.03 | 1149600 |
| 1998-01-20 | 7.03 | 7.25 | 7.02 | 7.22 | 1123600 |
| 1998-01-21 | 7.19 | 7.81 | 7.19 | 7.75 | 1916400 |
| 1998-01-22 | 7.72 | 7.72 | 7.53 | 7.69 | 1186000 |
| 1998-01-23 | 7.69 | 7.69 | 7.38 | 7.38 | 994400 |
| 1998-01-26 | 7.44 | 7.69 | 7.44 | 7.66 | 863600 |
| 1998-01-27 | 7.66 | 7.75 | 7.61 | 7.75 | 1129200 |
| 1998-01-28 | 7.72 | 7.94 | 7.69 | 7.94 | 951600 |
| 1998-01-29 | 7.88 | 7.98 | 7.84 | 7.84 | 912800 |
| 1998-01-30 | 7.94 | 7.94 | 7.89 | 7.89 | 788000 |
| 1998-02-02 | 7.94 | 7.97 | 7.91 | 7.95 | 974400 |
| 1998-02-03 | 8.09 | 8.13 | 8.00 | 8.13 | 1339200 |
| 1998-02-04 | 8.06 | 8.08 | 8.03 | 8.08 | 479200 |
| 1998-02-05 | 8.14 | 8.38 | 8.11 | 8.27 | 840400 |
| 1998-02-06 | 8.25 | 8.31 | 8.25 | 8.25 | 474400 |
| 1998-02-09 | 8.25 | 8.33 | 8.25 | 8.31 | 522000 |
| 1998-02-10 | 8.34 | 8.53 | 8.34 | 8.47 | 844800 |
| 1998-02-11 | 8.45 | 8.47 | 8.38 | 8.45 | 1068400 |
| 1998-02-12 | 8.45 | 8.53 | 8.45 | 8.53 | 460000 |
| 1998-02-13 | 8.52 | 8.59 | 8.48 | 8.50 | 575200 |
| 1998-02-17 | 8.44 | 8.47 | 8.28 | 8.28 | 405600 |
| 1998-02-18 | 8.28 | 8.55 | 8.28 | 8.55 | 442000 |
| 1998-02-19 | 8.48 | 8.73 | 8.48 | 8.69 | 1324400 |
| 1998-02-20 | 8.69 | 8.77 | 8.69 | 8.77 | 827600 |
| 1998-02-23 | 8.77 | 8.81 | 8.69 | 8.77 | 1222400 |
| 1998-02-24 | 8.77 | 8.80 | 8.75 | 8.77 | 893600 |
| 1998-02-25 | 8.78 | 8.83 | 8.75 | 8.81 | 564800 |
| 1998-02-26 | 8.83 | 9.02 | 8.83 | 9.00 | 844000 |
| 1998-02-27 | 9.00 | 9.00 | 8.88 | 8.88 | 569600 |
| 1998-03-02 | 8.94 | 9.13 | 8.94 | 9.11 | 403200 |
| 1998-03-03 | 9.05 | 9.05 | 8.84 | 9.00 | 1483200 |
| 1998-03-04 | 8.91 | 8.92 | 8.77 | 8.77 | 463600 |
| 1998-03-05 | 8.69 | 8.72 | 8.64 | 8.64 | 666000 |
| 1998-03-06 | 8.63 | 8.63 | 8.47 | 8.53 | 1594800 |
| 1998-03-09 | 8.56 | 8.63 | 8.45 | 8.48 | 212400 |
| 1998-03-10 | 8.56 | 8.66 | 8.56 | 8.61 | 387600 |
| 1998-03-11 | 8.63 | 8.73 | 8.63 | 8.72 | 580400 |
| 1998-03-12 | 8.72 | 8.78 | 8.69 | 8.77 | 377200 |
| 1998-03-13 | 8.75 | 8.77 | 8.72 | 8.75 | 363600 |
| 1998-03-16 | 8.75 | 8.77 | 8.70 | 8.70 | 260800 |
| 1998-03-17 | 8.59 | 8.59 | 8.31 | 8.38 | 1112000 |
| 1998-03-18 | 8.38 | 8.53 | 8.38 | 8.53 | 731600 |
| 1998-03-19 | 8.52 | 8.63 | 8.52 | 8.63 | 438400 |
| 1998-03-20 | 8.69 | 8.81 | 8.66 | 8.73 | 351600 |
| 1998-03-23 | 8.78 | 8.88 | 8.77 | 8.77 | 966800 |
| 1998-03-24 | 8.75 | 8.75 | 8.44 | 8.44 | 1030000 |
| 1998-03-25 | 8.47 | 8.55 | 8.44 | 8.44 | 1125200 |
| 1998-03-26 | 8.47 | 8.50 | 8.42 | 8.44 | 856000 |
| 1998-03-27 | 8.50 | 8.52 | 8.38 | 8.42 | 767200 |
| 1998-03-30 | 8.44 | 8.45 | 8.39 | 8.45 | 512400 |
| 1998-03-31 | 8.41 | 8.48 | 8.33 | 8.34 | 710800 |
| 1998-04-01 | 8.41 | 8.86 | 8.39 | 8.78 | 1108000 |
| 1998-04-02 | 8.78 | 8.84 | 8.78 | 8.78 | 1092400 |
| 1998-04-03 | 8.78 | 8.81 | 8.72 | 8.72 | 424000 |
| 1998-04-06 | 8.69 | 8.70 | 8.63 | 8.67 | 714400 |
| 1998-04-07 | 8.66 | 8.66 | 8.50 | 8.55 | 782000 |
| 1998-04-08 | 8.55 | 8.56 | 8.41 | 8.45 | 1933200 |
| 1998-04-09 | 8.50 | 8.50 | 8.41 | 8.47 | 928000 |
| 1998-04-13 | 8.47 | 8.52 | 8.44 | 8.47 | 568000 |
| 1998-04-14 | 8.50 | 8.52 | 8.27 | 8.38 | 1920800 |
| 1998-04-15 | 8.34 | 8.44 | 8.33 | 8.44 | 979200 |
| 1998-04-16 | 8.42 | 8.47 | 8.28 | 8.38 | 784000 |
| 1998-04-17 | 8.38 | 9.00 | 8.38 | 8.83 | 1687200 |
| 1998-04-20 | 8.80 | 8.80 | 8.59 | 8.67 | 451200 |
| 1998-04-21 | 8.67 | 8.69 | 8.59 | 8.64 | 484000 |
| 1998-04-22 | 8.64 | 8.64 | 8.58 | 8.58 | 289600 |
| 1998-04-23 | 8.56 | 8.56 | 8.42 | 8.47 | 432800 |
| 1998-04-24 | 8.47 | 8.56 | 8.38 | 8.44 | 443600 |
| 1998-04-27 | 8.41 | 8.44 | 8.17 | 8.25 | 962000 |
| 1998-04-28 | 8.25 | 8.28 | 8.19 | 8.20 | 536800 |
| 1998-04-29 | 8.22 | 8.22 | 8.13 | 8.13 | 1241200 |
| 1998-04-30 | 8.14 | 8.16 | 8.06 | 8.09 | 2329600 |
| 1998-05-01 | 8.06 | 8.25 | 8.06 | 8.19 | 1655200 |
| 1998-05-04 | 8.17 | 8.20 | 8.09 | 8.09 | 552400 |
| 1998-05-05 | 8.19 | 8.28 | 8.13 | 8.20 | 3446400 |
| 1998-05-06 | 8.25 | 8.38 | 8.25 | 8.34 | 1103200 |
| 1998-05-07 | 8.28 | 8.41 | 8.28 | 8.34 | 1031600 |
| 1998-05-08 | 8.34 | 8.63 | 8.34 | 8.55 | 696000 |
| 1998-05-11 | 8.55 | 8.59 | 8.52 | 8.53 | 474400 |
| 1998-05-12 | 8.56 | 8.56 | 8.44 | 8.44 | 953200 |
| 1998-05-13 | 8.45 | 8.45 | 8.41 | 8.44 | 238800 |
| 1998-05-14 | 8.44 | 8.44 | 8.30 | 8.36 | 244000 |
| 1998-05-15 | 8.34 | 8.34 | 8.13 | 8.14 | 1403600 |
| 1998-05-18 | 8.13 | 8.16 | 8.03 | 8.05 | 757600 |
| 1998-05-19 | 8.05 | 8.06 | 8.03 | 8.03 | 522800 |
| 1998-05-20 | 8.03 | 8.05 | 8.00 | 8.00 | 748000 |
| 1998-05-21 | 8.03 | 8.47 | 8.02 | 8.47 | 4243600 |
| 1998-05-22 | 8.47 | 8.58 | 8.44 | 8.50 | 2118800 |
| 1998-05-26 | 8.47 | 8.47 | 8.27 | 8.34 | 647200 |
| 1998-05-27 | 8.31 | 8.31 | 8.00 | 8.05 | 2571600 |
| 1998-05-28 | 8.20 | 8.23 | 8.09 | 8.19 | 1000800 |
| 1998-05-29 | 8.19 | 8.23 | 8.14 | 8.16 | 1068400 |
| 1998-06-01 | 8.09 | 8.19 | 8.06 | 8.06 | 1211200 |
| 1998-06-02 | 8.13 | 8.22 | 8.11 | 8.11 | 234400 |
| 1998-06-03 | 8.13 | 8.25 | 8.13 | 8.23 | 605200 |
| 1998-06-04 | 8.17 | 8.55 | 8.17 | 8.55 | 831200 |
| 1998-06-05 | 8.52 | 8.83 | 8.50 | 8.75 | 1634000 |
| 1998-06-08 | 8.72 | 8.72 | 8.59 | 8.67 | 760000 |
| 1998-06-09 | 8.63 | 8.63 | 8.11 | 8.25 | 3284400 |
| 1998-06-10 | 8.19 | 8.28 | 8.13 | 8.14 | 1256400 |
| 1998-06-11 | 8.13 | 8.14 | 7.89 | 7.89 | 1386400 |
| 1998-06-12 | 7.89 | 8.02 | 7.89 | 7.95 | 1940000 |
| 1998-06-15 | 7.95 | 7.95 | 7.83 | 7.84 | 714800 |
| 1998-06-16 | 7.84 | 8.08 | 7.84 | 8.05 | 1149200 |
| 1998-06-17 | 8.08 | 8.11 | 8.00 | 8.00 | 586800 |
| 1998-06-18 | 8.02 | 8.02 | 7.91 | 7.95 | 808800 |
| 1998-06-19 | 7.94 | 7.97 | 7.91 | 7.94 | 731200 |
| 1998-06-22 | 7.97 | 8.02 | 7.92 | 7.94 | 754800 |
| 1998-06-23 | 7.97 | 8.02 | 7.95 | 7.95 | 1010400 |
| 1998-06-24 | 8.00 | 8.09 | 7.94 | 8.02 | 491200 |
| 1998-06-25 | 8.03 | 8.05 | 7.94 | 7.97 | 458400 |
| 1998-06-26 | 8.02 | 8.11 | 7.97 | 8.09 | 998000 |
| 1998-06-29 | 8.09 | 8.25 | 8.09 | 8.22 | 1042800 |
| 1998-06-30 | 8.20 | 8.36 | 8.19 | 8.31 | 1063200 |
| 1998-07-01 | 8.38 | 8.45 | 8.34 | 8.34 | 565200 |
| 1998-07-02 | 8.34 | 8.34 | 8.22 | 8.22 | 1123200 |
| 1998-07-06 | 8.22 | 8.22 | 8.14 | 8.14 | 228800 |
| 1998-07-07 | 8.14 | 8.16 | 7.98 | 8.00 | 428800 |
| 1998-07-08 | 8.03 | 8.03 | 7.84 | 7.88 | 627200 |
| 1998-07-09 | 7.88 | 7.88 | 7.75 | 7.78 | 672800 |
| 1998-07-10 | 7.78 | 7.78 | 7.58 | 7.58 | 895200 |
| 1998-07-13 | 7.58 | 7.64 | 7.56 | 7.56 | 372400 |
| 1998-07-14 | 7.52 | 7.52 | 7.28 | 7.42 | 1612000 |
| 1998-07-15 | 7.41 | 7.50 | 7.34 | 7.36 | 707200 |
| 1998-07-16 | 7.38 | 7.38 | 7.23 | 7.25 | 867600 |
| 1998-07-17 | 7.25 | 7.28 | 7.16 | 7.17 | 775200 |
| 1998-07-20 | 7.17 | 7.17 | 6.77 | 6.77 | 814400 |
| 1998-07-21 | 6.94 | 6.94 | 6.56 | 6.63 | 1114000 |
| 1998-07-22 | 6.63 | 6.73 | 6.50 | 6.72 | 838800 |
| 1998-07-23 | 6.77 | 6.83 | 6.50 | 6.81 | 2017600 |
| 1998-07-24 | 6.75 | 6.75 | 6.59 | 6.61 | 864000 |
| 1998-07-27 | 6.58 | 6.58 | 6.31 | 6.33 | 710000 |
| 1998-07-28 | 6.16 | 6.27 | 6.00 | 6.00 | 3067600 |
| 1998-07-29 | 6.03 | 6.09 | 6.00 | 6.02 | 1832000 |
| 1998-07-30 | 6.06 | 6.14 | 6.02 | 6.06 | 2630800 |
| 1998-07-31 | 6.09 | 6.09 | 5.97 | 5.98 | 1282000 |
| 1998-08-03 | 5.97 | 6.06 | 5.95 | 6.00 | 1216800 |
| 1998-08-04 | 6.03 | 6.03 | 5.78 | 5.78 | 1586400 |
| 1998-08-05 | 5.78 | 5.78 | 5.53 | 5.53 | 782000 |
| 1998-08-06 | 5.41 | 5.66 | 5.41 | 5.63 | 1194400 |
| 1998-08-07 | 5.59 | 5.70 | 5.52 | 5.63 | 1366400 |
| 1998-08-10 | 5.63 | 5.67 | 5.52 | 5.67 | 831600 |
| 1998-08-11 | 5.63 | 5.66 | 5.50 | 5.61 | 1232800 |
| 1998-08-12 | 5.64 | 5.75 | 5.59 | 5.59 | 1662000 |
| 1998-08-13 | 5.63 | 5.63 | 5.05 | 5.25 | 1935600 |
| 1998-08-14 | 5.38 | 5.50 | 5.31 | 5.34 | 1635600 |
| 1998-08-17 | 5.34 | 5.42 | 5.34 | 5.39 | 285600 |
| 1998-08-18 | 5.38 | 5.50 | 5.33 | 5.36 | 546800 |
| 1998-08-19 | 5.41 | 5.66 | 5.41 | 5.66 | 819600 |
| 1998-08-20 | 5.69 | 5.95 | 5.64 | 5.95 | 1051200 |
| 1998-08-21 | 5.73 | 5.75 | 5.47 | 5.56 | 582400 |
| 1998-08-24 | 5.56 | 5.56 | 5.30 | 5.33 | 334000 |
| 1998-08-25 | 5.34 | 5.45 | 5.33 | 5.42 | 629600 |
| 1998-08-26 | 5.55 | 5.55 | 5.28 | 5.33 | 2328400 |
| 1998-08-27 | 5.30 | 5.30 | 5.03 | 5.05 | 898400 |
| 1998-08-28 | 5.06 | 5.09 | 4.64 | 4.64 | 1926400 |
| 1998-08-31 | 4.69 | 4.75 | 4.47 | 4.47 | 1021600 |
| 1998-09-01 | 4.50 | 4.59 | 4.41 | 4.56 | 1948000 |
| 1998-09-02 | 4.56 | 4.75 | 4.56 | 4.66 | 631200 |
| 1998-09-03 | 4.56 | 4.89 | 4.56 | 4.89 | 817600 |
| 1998-09-04 | 4.89 | 4.91 | 4.78 | 4.83 | 482800 |
| 1998-09-08 | 5.06 | 5.06 | 4.97 | 5.00 | 2080800 |
| 1998-09-09 | 4.94 | 4.98 | 4.86 | 4.86 | 934000 |
| 1998-09-10 | 4.86 | 4.86 | 4.75 | 4.75 | 938800 |
| 1998-09-11 | 4.75 | 4.95 | 4.75 | 4.95 | 830800 |
| 1998-09-14 | 5.00 | 5.13 | 5.00 | 5.11 | 697200 |
| 1998-09-15 | 5.08 | 5.13 | 4.95 | 5.13 | 947600 |
| 1998-09-16 | 5.16 | 5.28 | 5.16 | 5.20 | 593200 |
| 1998-09-17 | 5.14 | 5.16 | 5.03 | 5.14 | 845600 |
| 1998-09-18 | 5.14 | 5.22 | 5.13 | 5.19 | 772800 |
| 1998-09-21 | 5.03 | 5.08 | 5.03 | 5.03 | 636800 |
| 1998-09-22 | 5.05 | 5.05 | 4.97 | 4.98 | 392800 |
| 1998-09-23 | 4.98 | 5.47 | 4.97 | 5.47 | 1229600 |
| 1998-09-24 | 5.47 | 5.47 | 5.17 | 5.20 | 633600 |
| 1998-09-25 | 5.16 | 5.38 | 5.14 | 5.20 | 173600 |
| 1998-09-28 | 5.25 | 5.50 | 5.20 | 5.36 | 335600 |
| 1998-09-29 | 5.34 | 5.36 | 5.03 | 5.03 | 926000 |
| 1998-09-30 | 5.03 | 5.03 | 4.97 | 4.97 | 366400 |
| 1998-10-01 | 5.00 | 5.05 | 4.91 | 4.94 | 191600 |
| 1998-10-02 | 4.94 | 4.94 | 4.86 | 4.94 | 158800 |
| 1998-10-05 | 4.94 | 4.94 | 4.73 | 4.75 | 373600 |
| 1998-10-06 | 4.77 | 4.88 | 4.75 | 4.86 | 950000 |
| 1998-10-07 | 4.84 | 4.86 | 4.77 | 4.80 | 2551600 |
| 1998-10-08 | 4.69 | 4.72 | 4.66 | 4.70 | 1062400 |
| 1998-10-09 | 4.64 | 4.78 | 4.64 | 4.73 | 543200 |
| 1998-10-12 | 4.78 | 4.88 | 4.78 | 4.86 | 350400 |
| 1998-10-13 | 4.86 | 4.92 | 4.52 | 4.52 | 1594800 |
| 1998-10-14 | 4.50 | 4.69 | 4.50 | 4.67 | 413600 |
| 1998-10-15 | 4.73 | 4.81 | 4.56 | 4.56 | 1584800 |
| 1998-10-16 | 4.59 | 4.69 | 4.59 | 4.64 | 6172400 |
| 1998-10-19 | 4.70 | 4.88 | 4.70 | 4.81 | 2068800 |
| 1998-10-20 | 4.88 | 4.92 | 4.77 | 4.83 | 2002800 |
| 1998-10-21 | 4.89 | 5.25 | 4.89 | 5.20 | 3621200 |
| 1998-10-22 | 5.23 | 5.77 | 5.23 | 5.75 | 2782800 |
| 1998-10-23 | 5.63 | 5.77 | 5.59 | 5.75 | 2915200 |
| 1998-10-26 | 6.00 | 6.52 | 5.97 | 6.44 | 5062000 |
| 1998-10-27 | 6.31 | 6.31 | 5.97 | 5.97 | 2662000 |
| 1998-10-28 | 5.84 | 5.86 | 5.66 | 5.73 | 1739200 |
| 1998-10-29 | 5.86 | 6.25 | 5.84 | 6.19 | 2808800 |
| 1998-10-30 | 6.13 | 6.36 | 6.13 | 6.25 | 1470400 |
| 1998-11-02 | 6.27 | 6.31 | 6.23 | 6.27 | 2560400 |
| 1998-11-03 | 6.28 | 6.31 | 6.25 | 6.30 | 1798400 |
| 1998-11-04 | 6.31 | 6.33 | 6.06 | 6.08 | 1251600 |
| 1998-11-05 | 6.05 | 6.11 | 6.00 | 6.11 | 938000 |
| 1998-11-06 | 6.11 | 6.30 | 6.11 | 6.25 | 765200 |
| 1998-11-09 | 6.25 | 6.28 | 6.19 | 6.19 | 1847600 |
| 1998-11-10 | 6.17 | 6.23 | 5.97 | 5.97 | 1287600 |
| 1998-11-11 | 5.97 | 6.03 | 5.94 | 5.94 | 1902400 |
| 1998-11-12 | 5.94 | 6.03 | 5.88 | 5.88 | 897600 |
| 1998-11-13 | 5.88 | 5.94 | 5.77 | 5.80 | 996400 |
| 1998-11-16 | 5.86 | 5.86 | 5.69 | 5.69 | 758800 |
| 1998-11-17 | 5.73 | 5.75 | 5.66 | 5.69 | 700000 |
| 1998-11-18 | 5.69 | 5.72 | 5.48 | 5.66 | 2046000 |
| 1998-11-19 | 5.59 | 5.63 | 5.31 | 5.38 | 2210400 |
| 1998-11-20 | 5.44 | 5.44 | 5.23 | 5.27 | 2179200 |
| 1998-11-23 | 5.33 | 5.34 | 5.25 | 5.25 | 1583600 |
| 1998-11-24 | 5.25 | 5.36 | 5.25 | 5.36 | 491200 |
| 1998-11-25 | 5.39 | 5.42 | 5.20 | 5.22 | 1398800 |
| 1998-11-27 | 5.28 | 5.34 | 5.28 | 5.31 | 1241200 |
| 1998-11-30 | 5.25 | 5.30 | 5.19 | 5.25 | 970400 |
| 1998-12-01 | 5.22 | 5.25 | 5.13 | 5.16 | 661200 |
| 1998-12-02 | 5.16 | 5.19 | 5.05 | 5.06 | 532800 |
| 1998-12-03 | 5.09 | 5.11 | 4.95 | 4.95 | 721200 |
| 1998-12-04 | 5.00 | 5.00 | 4.91 | 4.94 | 288800 |
| 1998-12-07 | 4.84 | 4.95 | 4.84 | 4.94 | 1009200 |
| 1998-12-08 | 4.94 | 4.95 | 4.91 | 4.95 | 361600 |
| 1998-12-09 | 4.95 | 4.95 | 4.80 | 4.80 | 1029600 |
| 1998-12-10 | 4.56 | 4.75 | 4.56 | 4.66 | 1642800 |
| 1998-12-11 | 4.63 | 4.63 | 4.50 | 4.52 | 1786000 |
| 1998-12-14 | 4.55 | 4.55 | 4.47 | 4.50 | 1300400 |
| 1998-12-15 | 4.50 | 4.55 | 4.50 | 4.53 | 884000 |
| 1998-12-16 | 4.55 | 4.66 | 4.44 | 4.66 | 864000 |
| 1998-12-17 | 4.66 | 5.00 | 4.66 | 5.00 | 2349200 |
| 1998-12-18 | 4.94 | 4.94 | 4.86 | 4.88 | 784400 |
| 1998-12-21 | 4.81 | 5.00 | 4.73 | 4.94 | 928400 |
| 1998-12-22 | 4.91 | 4.91 | 4.75 | 4.78 | 1179200 |
| 1998-12-23 | 4.84 | 4.94 | 4.84 | 4.89 | 639600 |
| 1998-12-24 | 4.89 | 5.06 | 4.89 | 5.05 | 560000 |
| 1998-12-28 | 5.05 | 5.06 | 4.91 | 5.00 | 762400 |
| 1998-12-29 | 5.00 | 5.11 | 5.00 | 5.11 | 343600 |
| 1998-12-30 | 5.09 | 5.25 | 5.09 | 5.23 | 606800 |
| 1998-12-31 | 5.25 | 5.38 | 5.23 | 5.31 | 660400 |
| 1999-01-04 | 5.38 | 5.88 | 5.38 | 5.80 | 1172400 |
| 1999-01-05 | 5.80 | 5.84 | 5.77 | 5.84 | 579200 |
| 1999-01-06 | 5.84 | 5.98 | 5.77 | 5.78 | 378000 |
| 1999-01-07 | 5.69 | 5.69 | 5.47 | 5.55 | 446000 |
| 1999-01-08 | 5.59 | 5.64 | 5.53 | 5.55 | 447200 |
| 1999-01-11 | 5.59 | 5.59 | 5.41 | 5.44 | 394800 |
| 1999-01-12 | 5.47 | 5.52 | 5.31 | 5.31 | 504800 |
| 1999-01-13 | 5.25 | 5.25 | 5.19 | 5.23 | 530800 |
| 1999-01-14 | 5.17 | 5.25 | 4.86 | 4.88 | 729200 |
| 1999-01-15 | 4.94 | 4.98 | 4.83 | 4.84 | 1309200 |
| 1999-01-19 | 4.88 | 4.91 | 4.84 | 4.88 | 841600 |
| 1999-01-20 | 4.88 | 4.88 | 4.81 | 4.88 | 322400 |
| 1999-01-21 | 4.94 | 4.94 | 4.69 | 4.73 | 3363600 |
| 1999-01-22 | 4.69 | 4.72 | 4.63 | 4.66 | 1110000 |
| 1999-01-25 | 4.69 | 4.69 | 4.50 | 4.53 | 405600 |
| 1999-01-26 | 4.56 | 4.59 | 4.50 | 4.59 | 545200 |
| 1999-01-27 | 4.61 | 4.63 | 4.28 | 4.36 | 1269200 |
| 1999-01-28 | 4.39 | 4.50 | 4.38 | 4.50 | 4379600 |
| 1999-01-29 | 4.55 | 4.72 | 4.50 | 4.70 | 984800 |
| 1999-02-01 | 4.70 | 4.77 | 4.63 | 4.63 | 823200 |
| 1999-02-02 | 4.63 | 4.73 | 4.56 | 4.63 | 1950000 |
| 1999-02-03 | 4.61 | 4.66 | 4.59 | 4.64 | 1054000 |
| 1999-02-04 | 4.64 | 4.67 | 4.56 | 4.56 | 919200 |
| 1999-02-05 | 4.56 | 4.78 | 4.53 | 4.78 | 1507600 |
| 1999-02-08 | 4.78 | 4.81 | 4.75 | 4.77 | 1237600 |
| 1999-02-09 | 4.78 | 4.78 | 4.75 | 4.77 | 850800 |
| 1999-02-10 | 4.75 | 4.84 | 4.73 | 4.81 | 1192400 |
| 1999-02-11 | 4.83 | 4.83 | 4.75 | 4.78 | 1213200 |
| 1999-02-12 | 4.78 | 4.80 | 4.75 | 4.77 | 655600 |
| 1999-02-16 | 4.77 | 4.80 | 4.73 | 4.73 | 1222400 |
| 1999-02-17 | 4.72 | 4.73 | 4.70 | 4.70 | 614800 |
| 1999-02-18 | 4.67 | 4.73 | 4.61 | 4.69 | 1186400 |
| 1999-02-19 | 4.50 | 4.61 | 4.48 | 4.48 | 660400 |
| 1999-02-22 | 4.50 | 4.50 | 4.31 | 4.31 | 494400 |
| 1999-02-23 | 4.33 | 4.50 | 4.31 | 4.48 | 1162400 |
| 1999-02-24 | 4.45 | 4.50 | 4.34 | 4.50 | 1119600 |
| 1999-02-25 | 4.48 | 4.50 | 4.41 | 4.41 | 418800 |
| 1999-02-26 | 4.39 | 4.41 | 4.33 | 4.39 | 1132400 |
| 1999-03-01 | 4.39 | 4.41 | 4.38 | 4.38 | 541600 |
| 1999-03-02 | 4.38 | 4.38 | 4.17 | 4.19 | 648800 |
| 1999-03-03 | 4.19 | 4.44 | 4.19 | 4.38 | 549200 |
| 1999-03-04 | 4.41 | 4.44 | 4.34 | 4.44 | 572800 |
| 1999-03-05 | 4.48 | 4.48 | 4.28 | 4.30 | 1010000 |
| 1999-03-08 | 4.31 | 4.45 | 4.28 | 4.45 | 848800 |
| 1999-03-09 | 4.42 | 4.55 | 4.42 | 4.55 | 606000 |
| 1999-03-10 | 4.61 | 5.03 | 4.61 | 5.02 | 2237200 |
| 1999-03-11 | 5.31 | 5.33 | 5.13 | 5.14 | 2408000 |
| 1999-03-12 | 5.25 | 5.34 | 5.22 | 5.25 | 1310000 |
| 1999-03-15 | 5.34 | 5.34 | 5.11 | 5.13 | 512000 |
| 1999-03-16 | 5.09 | 5.09 | 4.84 | 4.95 | 463600 |
| 1999-03-17 | 5.13 | 5.53 | 5.13 | 5.53 | 968000 |
| 1999-03-18 | 5.53 | 5.67 | 5.53 | 5.64 | 2176400 |
| 1999-03-19 | 5.58 | 5.58 | 5.38 | 5.38 | 344400 |
| 1999-03-22 | 5.39 | 5.56 | 5.39 | 5.50 | 635600 |
| 1999-03-23 | 5.45 | 5.45 | 5.25 | 5.41 | 505600 |
| 1999-03-24 | 5.50 | 5.64 | 5.50 | 5.63 | 878400 |
| 1999-03-25 | 5.66 | 5.67 | 5.50 | 5.50 | 778000 |
| 1999-03-26 | 5.66 | 6.00 | 5.66 | 6.00 | 1910800 |
| 1999-03-29 | 6.23 | 6.25 | 6.03 | 6.08 | 1465200 |
| 1999-03-30 | 6.03 | 6.03 | 5.64 | 5.84 | 988800 |
| 1999-03-31 | 5.84 | 6.31 | 5.84 | 6.22 | 1476800 |
| 1999-04-01 | 6.19 | 6.19 | 5.84 | 5.84 | 850800 |
| 1999-04-05 | 5.84 | 5.84 | 5.66 | 5.80 | 865600 |
| 1999-04-06 | 5.80 | 5.94 | 5.80 | 5.92 | 482800 |
| 1999-04-07 | 5.92 | 5.92 | 5.38 | 5.53 | 1420000 |
| 1999-04-08 | 5.63 | 5.75 | 5.45 | 5.70 | 707600 |
| 1999-04-09 | 5.72 | 5.73 | 5.48 | 5.58 | 1248000 |
| 1999-04-12 | 5.58 | 5.72 | 5.56 | 5.64 | 734000 |
| 1999-04-13 | 5.69 | 5.94 | 5.69 | 5.92 | 1196400 |
| 1999-04-14 | 5.92 | 5.98 | 5.75 | 5.83 | 582000 |
| 1999-04-15 | 5.83 | 6.03 | 5.83 | 6.03 | 555600 |
| 1999-04-16 | 6.00 | 6.27 | 6.00 | 6.23 | 700400 |
| 1999-04-19 | 6.23 | 6.33 | 6.09 | 6.25 | 821200 |
| 1999-04-20 | 6.19 | 6.19 | 5.91 | 5.94 | 912800 |
| 1999-04-21 | 5.94 | 6.00 | 5.66 | 5.66 | 850400 |
| 1999-04-22 | 5.75 | 5.80 | 5.70 | 5.72 | 927600 |
| 1999-04-23 | 5.75 | 5.75 | 5.63 | 5.66 | 771200 |
| 1999-04-26 | 5.66 | 5.81 | 5.44 | 5.50 | 1126800 |
| 1999-04-27 | 5.56 | 5.56 | 5.42 | 5.45 | 2304400 |
| 1999-04-28 | 5.48 | 5.59 | 5.48 | 5.56 | 1770000 |
| 1999-04-29 | 5.56 | 5.75 | 5.55 | 5.69 | 2116000 |
| 1999-04-30 | 5.72 | 5.75 | 5.56 | 5.58 | 701600 |
| 1999-05-03 | 5.58 | 5.80 | 5.58 | 5.66 | 1347600 |
| 1999-05-04 | 5.66 | 5.80 | 5.64 | 5.64 | 1340000 |
| 1999-05-05 | 5.63 | 5.69 | 5.61 | 5.66 | 1118400 |
| 1999-05-06 | 5.50 | 5.53 | 5.39 | 5.44 | 1231200 |
| 1999-05-07 | 5.41 | 5.50 | 5.33 | 5.48 | 709200 |
| 1999-05-10 | 5.44 | 5.63 | 5.44 | 5.53 | 1278800 |
| 1999-05-11 | 5.56 | 5.56 | 5.34 | 5.36 | 1506400 |
| 1999-05-12 | 5.33 | 5.38 | 5.28 | 5.30 | 1182000 |
| 1999-05-13 | 5.28 | 5.47 | 5.28 | 5.30 | 771200 |
| 1999-05-14 | 5.30 | 5.31 | 5.27 | 5.27 | 1190800 |
| 1999-05-17 | 5.27 | 5.27 | 4.97 | 5.00 | 1490000 |
| 1999-05-18 | 5.05 | 5.19 | 5.05 | 5.11 | 1075200 |
| 1999-05-19 | 5.06 | 5.14 | 5.03 | 5.08 | 903600 |
| 1999-05-20 | 5.08 | 5.14 | 4.97 | 5.09 | 634800 |
| 1999-05-21 | 5.16 | 5.38 | 5.16 | 5.38 | 1707600 |
| 1999-05-24 | 5.38 | 5.41 | 5.23 | 5.25 | 646400 |
| 1999-05-25 | 5.14 | 5.19 | 4.97 | 4.97 | 1422800 |
| 1999-05-26 | 4.97 | 5.13 | 4.97 | 5.09 | 885600 |
| 1999-05-27 | 5.06 | 5.13 | 4.95 | 5.13 | 924800 |
| 1999-05-28 | 4.88 | 5.07 | 4.72 | 5.02 | 1257600 |
| 1999-06-01 | 4.97 | 5.00 | 4.91 | 5.00 | 616400 |
| 1999-06-02 | 5.00 | 5.05 | 4.95 | 5.00 | 2535200 |
| 1999-06-03 | 5.03 | 5.13 | 5.03 | 5.08 | 1872000 |
| 1999-06-04 | 5.02 | 5.14 | 4.92 | 5.14 | 548400 |
| 1999-06-07 | 5.11 | 5.19 | 5.03 | 5.14 | 734800 |
| 1999-06-08 | 5.13 | 5.17 | 5.03 | 5.13 | 963200 |
| 1999-06-09 | 4.94 | 5.03 | 4.91 | 4.94 | 1228800 |
| 1999-06-10 | 4.88 | 4.89 | 4.78 | 4.81 | 1322400 |
| 1999-06-11 | 4.88 | 4.88 | 4.77 | 4.80 | 1342400 |
| 1999-06-14 | 4.72 | 4.83 | 4.72 | 4.81 | 1229600 |
| 1999-06-15 | 4.69 | 4.88 | 4.69 | 4.84 | 742800 |
| 1999-06-16 | 4.88 | 5.00 | 4.88 | 4.91 | 1102400 |
| 1999-06-17 | 4.92 | 4.97 | 4.91 | 4.97 | 1428800 |
| 1999-06-18 | 4.92 | 5.02 | 4.91 | 4.91 | 861600 |
| 1999-06-21 | 4.91 | 4.92 | 4.75 | 4.84 | 1497200 |
| 1999-06-22 | 4.75 | 4.78 | 4.73 | 4.75 | 1855600 |
| 1999-06-23 | 4.75 | 4.86 | 4.72 | 4.86 | 1148000 |
| 1999-06-24 | 4.83 | 5.02 | 4.83 | 5.00 | 1810800 |
| 1999-06-25 | 5.05 | 5.20 | 5.05 | 5.17 | 1639600 |
| 1999-06-28 | 5.14 | 5.14 | 5.03 | 5.09 | 931200 |
| 1999-06-29 | 5.03 | 5.11 | 5.00 | 5.09 | 1098800 |
| 1999-06-30 | 5.14 | 5.36 | 5.14 | 5.36 | 3082800 |
| 1999-07-01 | 5.39 | 5.41 | 5.27 | 5.27 | 976000 |
| 1999-07-02 | 5.22 | 5.38 | 5.09 | 5.38 | 683600 |
| 1999-07-06 | 5.44 | 5.50 | 5.44 | 5.45 | 1621200 |
| 1999-07-07 | 5.45 | 5.45 | 5.42 | 5.44 | 590000 |
| 1999-07-08 | 5.69 | 5.69 | 5.58 | 5.61 | 2542400 |
| 1999-07-09 | 5.59 | 5.61 | 5.48 | 5.52 | 1284000 |
| 1999-07-12 | 5.50 | 5.53 | 5.44 | 5.48 | 969600 |
| 1999-07-13 | 5.44 | 5.44 | 5.36 | 5.44 | 1743600 |
| 1999-07-14 | 5.55 | 5.59 | 5.48 | 5.52 | 2787600 |
| 1999-07-15 | 5.52 | 5.52 | 5.41 | 5.50 | 1842400 |
| 1999-07-16 | 5.56 | 5.63 | 5.53 | 5.63 | 2542800 |
| 1999-07-19 | 5.63 | 5.63 | 5.38 | 5.38 | 787200 |
| 1999-07-20 | 5.41 | 5.48 | 5.36 | 5.38 | 1416000 |
| 1999-07-21 | 5.38 | 5.58 | 5.34 | 5.53 | 818000 |
| 1999-07-22 | 5.56 | 5.56 | 5.25 | 5.45 | 1330000 |
| 1999-07-23 | 5.45 | 5.47 | 5.38 | 5.44 | 918000 |
| 1999-07-26 | 5.42 | 5.42 | 5.19 | 5.25 | 863200 |
| 1999-07-27 | 5.31 | 5.31 | 5.19 | 5.19 | 608400 |
| 1999-07-28 | 5.28 | 5.36 | 5.16 | 5.17 | 394800 |
| 1999-07-29 | 5.17 | 5.27 | 5.08 | 5.27 | 1040400 |
| 1999-07-30 | 5.28 | 5.38 | 5.28 | 5.34 | 449600 |
| 1999-08-02 | 5.34 | 5.38 | 5.34 | 5.38 | 934800 |
| 1999-08-03 | 5.44 | 5.44 | 5.30 | 5.34 | 1060800 |
| 1999-08-04 | 5.34 | 5.47 | 5.34 | 5.41 | 1292400 |
| 1999-08-05 | 5.44 | 5.44 | 5.23 | 5.31 | 819200 |
| 1999-08-06 | 5.28 | 5.47 | 5.23 | 5.47 | 665200 |
| 1999-08-09 | 5.44 | 5.95 | 5.44 | 5.95 | 1735200 |
| 1999-08-10 | 6.05 | 6.05 | 5.91 | 5.95 | 2171600 |
| 1999-08-11 | 6.02 | 6.02 | 5.88 | 5.92 | 1136800 |
| 1999-08-12 | 5.81 | 5.97 | 5.81 | 5.95 | 495200 |
| 1999-08-13 | 5.94 | 5.97 | 5.92 | 5.95 | 549200 |
| 1999-08-16 | 5.94 | 5.94 | 5.77 | 5.83 | 270400 |
| 1999-08-17 | 5.81 | 5.91 | 5.78 | 5.88 | 614800 |
| 1999-08-18 | 5.88 | 5.88 | 5.75 | 5.84 | 880400 |
| 1999-08-19 | 5.81 | 5.81 | 5.72 | 5.73 | 423200 |
| 1999-08-20 | 5.72 | 5.78 | 5.69 | 5.72 | 572000 |
| 1999-08-23 | 5.72 | 5.80 | 5.56 | 5.58 | 886800 |
| 1999-08-24 | 5.59 | 5.64 | 5.58 | 5.63 | 452000 |
| 1999-08-25 | 5.69 | 5.72 | 5.55 | 5.59 | 1840800 |
| 1999-08-26 | 5.58 | 5.64 | 5.44 | 5.56 | 1579200 |
| 1999-08-27 | 5.58 | 5.58 | 5.45 | 5.50 | 614800 |
| 1999-08-30 | 5.53 | 5.56 | 5.31 | 5.33 | 914400 |
| 1999-08-31 | 5.36 | 5.36 | 5.25 | 5.31 | 1062000 |
| 1999-09-01 | 5.41 | 5.50 | 5.38 | 5.44 | 311200 |
| 1999-09-02 | 5.39 | 5.39 | 5.30 | 5.31 | 659200 |
| 1999-09-03 | 5.34 | 5.44 | 5.31 | 5.33 | 366400 |
| 1999-09-07 | 5.31 | 5.66 | 5.31 | 5.63 | 645600 |
| 1999-09-08 | 5.58 | 5.72 | 5.50 | 5.56 | 708400 |
| 1999-09-09 | 5.63 | 5.81 | 5.63 | 5.67 | 794800 |
| 1999-09-10 | 5.70 | 5.84 | 5.63 | 5.80 | 988800 |
| 1999-09-13 | 5.81 | 5.81 | 5.64 | 5.64 | 718400 |
| 1999-09-14 | 5.59 | 5.63 | 5.52 | 5.55 | 1273200 |
| 1999-09-15 | 5.58 | 5.59 | 5.42 | 5.44 | 775600 |
| 1999-09-16 | 5.47 | 5.47 | 5.30 | 5.36 | 201600 |
| 1999-09-17 | 5.34 | 5.44 | 5.34 | 5.44 | 2118000 |
| 1999-09-20 | 5.44 | 5.45 | 5.27 | 5.27 | 274000 |
| 1999-09-21 | 5.27 | 5.27 | 5.14 | 5.20 | 676000 |
| 1999-09-22 | 5.23 | 5.28 | 5.17 | 5.20 | 2281200 |
| 1999-09-23 | 5.20 | 5.20 | 5.06 | 5.13 | 631600 |
| 1999-09-24 | 5.06 | 5.06 | 4.94 | 5.00 | 863200 |
| 1999-09-27 | 5.06 | 5.09 | 4.88 | 4.92 | 1895600 |
| 1999-09-28 | 4.91 | 4.91 | 4.81 | 4.83 | 522800 |
| 1999-09-29 | 4.81 | 4.94 | 4.81 | 4.81 | 1574400 |
| 1999-09-30 | 4.81 | 4.86 | 4.72 | 4.81 | 1798400 |
| 1999-10-01 | 4.77 | 4.92 | 4.77 | 4.80 | 3360400 |
| 1999-10-04 | 4.83 | 4.94 | 4.72 | 4.78 | 1032400 |
| 1999-10-05 | 4.75 | 4.77 | 4.64 | 4.70 | 1455600 |
| 1999-10-06 | 4.67 | 4.73 | 4.59 | 4.61 | 1801600 |
| 1999-10-07 | 4.64 | 4.64 | 4.47 | 4.52 | 955600 |
| 1999-10-08 | 4.50 | 4.52 | 4.38 | 4.45 | 871600 |
| 1999-10-11 | 4.42 | 4.75 | 4.39 | 4.69 | 963200 |
| 1999-10-12 | 4.67 | 4.80 | 4.66 | 4.67 | 859600 |
| 1999-10-13 | 4.63 | 4.72 | 4.63 | 4.69 | 520400 |
| 1999-10-14 | 4.70 | 4.73 | 4.64 | 4.70 | 676000 |
| 1999-10-15 | 4.72 | 4.72 | 4.63 | 4.70 | 425200 |
| 1999-10-18 | 4.67 | 4.73 | 4.47 | 4.48 | 1362000 |
| 1999-10-19 | 4.47 | 4.55 | 4.34 | 4.34 | 1517200 |
| 1999-10-20 | 4.31 | 4.48 | 4.31 | 4.44 | 2024400 |
| 1999-10-21 | 4.38 | 4.44 | 4.31 | 4.42 | 938000 |
| 1999-10-22 | 4.38 | 4.45 | 4.38 | 4.44 | 1598800 |
| 1999-10-25 | 4.42 | 4.48 | 4.41 | 4.44 | 856400 |
| 1999-10-26 | 4.44 | 4.45 | 4.39 | 4.44 | 745200 |
| 1999-10-27 | 4.55 | 4.56 | 4.48 | 4.50 | 3263200 |
| 1999-10-28 | 4.63 | 4.70 | 4.50 | 4.52 | 2922000 |
| 1999-10-29 | 4.55 | 4.61 | 4.53 | 4.59 | 1523200 |
| 1999-11-01 | 4.59 | 4.61 | 4.56 | 4.58 | 406000 |
| 1999-11-02 | 4.58 | 4.69 | 4.47 | 4.47 | 2060800 |
| 1999-11-03 | 4.63 | 4.67 | 4.61 | 4.67 | 2236400 |
| 1999-11-04 | 4.69 | 4.73 | 4.67 | 4.69 | 1920800 |
| 1999-11-05 | 4.69 | 4.72 | 4.42 | 4.48 | 1526000 |
| 1999-11-08 | 4.50 | 4.61 | 4.50 | 4.59 | 579600 |
| 1999-11-09 | 4.63 | 4.67 | 4.58 | 4.63 | 849200 |
| 1999-11-10 | 4.86 | 4.92 | 4.75 | 4.86 | 3376800 |
| 1999-11-11 | 4.89 | 5.00 | 4.86 | 5.00 | 1450400 |
| 1999-11-12 | 5.00 | 5.00 | 4.91 | 4.94 | 260400 |
| 1999-11-15 | 4.94 | 5.03 | 4.92 | 5.02 | 887200 |
| 1999-11-16 | 5.05 | 5.14 | 5.05 | 5.05 | 866800 |
| 1999-11-17 | 5.25 | 5.48 | 5.25 | 5.44 | 2947200 |
| 1999-11-18 | 5.44 | 5.75 | 5.41 | 5.72 | 3657600 |
| 1999-11-19 | 5.70 | 5.83 | 5.64 | 5.78 | 2102000 |
| 1999-11-22 | 5.75 | 5.75 | 5.69 | 5.69 | 1004000 |
| 1999-11-23 | 5.70 | 5.70 | 5.23 | 5.34 | 2071600 |
| 1999-11-24 | 5.39 | 5.39 | 5.16 | 5.22 | 1441200 |
| 1999-11-26 | 5.17 | 5.23 | 5.16 | 5.20 | 322800 |
| 1999-11-29 | 5.22 | 5.22 | 4.84 | 5.11 | 1529200 |
| 1999-11-30 | 5.13 | 5.19 | 4.97 | 5.19 | 488000 |
| 1999-12-01 | 5.14 | 5.22 | 5.02 | 5.22 | 743200 |
| 1999-12-02 | 5.22 | 5.34 | 5.22 | 5.27 | 353600 |
| 1999-12-03 | 5.30 | 5.30 | 5.16 | 5.17 | 417600 |
| 1999-12-06 | 5.17 | 5.17 | 4.98 | 5.02 | 662000 |
| 1999-12-07 | 5.02 | 5.02 | 4.88 | 4.97 | 953200 |
| 1999-12-08 | 4.95 | 5.06 | 4.88 | 5.03 | 438400 |
| 1999-12-09 | 5.03 | 5.06 | 4.84 | 4.89 | 476400 |
| 1999-12-10 | 4.92 | 4.92 | 4.81 | 4.83 | 983600 |
| 1999-12-13 | 4.83 | 4.95 | 4.80 | 4.86 | 706000 |
| 1999-12-14 | 4.84 | 4.89 | 4.75 | 4.77 | 708800 |
| 1999-12-15 | 4.91 | 5.03 | 4.88 | 4.95 | 970800 |
| 1999-12-16 | 4.92 | 4.94 | 4.84 | 4.94 | 329600 |
| 1999-12-17 | 4.94 | 5.00 | 4.88 | 4.89 | 661600 |
| 1999-12-20 | 4.94 | 4.94 | 4.77 | 4.80 | 726000 |
| 1999-12-21 | 4.77 | 4.86 | 4.75 | 4.83 | 784800 |
| 1999-12-22 | 4.81 | 4.91 | 4.81 | 4.89 | 448800 |
| 1999-12-23 | 4.91 | 5.05 | 4.91 | 4.97 | 426400 |
| 1999-12-27 | 5.00 | 5.00 | 4.78 | 4.78 | 421600 |
| 1999-12-28 | 4.83 | 5.00 | 4.83 | 4.91 | 363600 |
| 1999-12-29 | 4.94 | 5.05 | 4.92 | 5.03 | 794000 |
| 1999-12-30 | 5.03 | 5.03 | 4.86 | 4.89 | 402400 |
| 1999-12-31 | 4.92 | 4.97 | 4.86 | 4.97 | 259600 |
| 2000-01-03 | 4.97 | 5.03 | 4.67 | 4.78 | 883600 |
| 2000-01-04 | 4.77 | 4.77 | 4.63 | 4.73 | 1075200 |
| 2000-01-05 | 4.78 | 4.95 | 4.75 | 4.91 | 791600 |
| 2000-01-06 | 4.91 | 5.13 | 4.81 | 5.06 | 1156400 |
| 2000-01-07 | 5.06 | 5.08 | 4.94 | 5.00 | 516000 |
| 2000-01-10 | 5.03 | 5.03 | 4.81 | 4.98 | 1076800 |
| 2000-01-11 | 4.91 | 4.92 | 4.83 | 4.91 | 835200 |
| 2000-01-12 | 4.91 | 5.03 | 4.88 | 4.94 | 1122400 |
| 2000-01-13 | 4.97 | 5.11 | 4.94 | 4.98 | 608400 |
| 2000-01-14 | 5.03 | 5.09 | 5.03 | 5.03 | 772000 |
| 2000-01-18 | 5.06 | 5.34 | 5.03 | 5.34 | 855600 |
| 2000-01-19 | 5.31 | 5.39 | 5.30 | 5.34 | 548000 |
| 2000-01-20 | 5.38 | 5.56 | 5.34 | 5.55 | 696800 |
| 2000-01-21 | 5.55 | 5.72 | 5.53 | 5.69 | 2776000 |
| 2000-01-24 | 5.69 | 5.69 | 5.31 | 5.33 | 1177200 |
| 2000-01-25 | 5.38 | 5.42 | 5.27 | 5.27 | 1192000 |
| 2000-01-26 | 5.38 | 5.78 | 5.38 | 5.63 | 1834000 |
| 2000-01-27 | 5.59 | 5.61 | 5.44 | 5.53 | 1631600 |
| 2000-01-28 | 5.50 | 5.59 | 5.47 | 5.53 | 1521200 |
| 2000-01-31 | 5.56 | 5.72 | 5.50 | 5.69 | 2322800 |
| 2000-02-01 | 5.67 | 5.73 | 5.63 | 5.70 | 1356800 |
| 2000-02-02 | 5.70 | 5.88 | 5.70 | 5.84 | 2463600 |
| 2000-02-03 | 5.83 | 5.91 | 5.75 | 5.81 | 1748000 |
| 2000-02-04 | 5.86 | 5.92 | 5.72 | 5.75 | 1116800 |
| 2000-02-07 | 5.75 | 5.97 | 5.75 | 5.81 | 1022800 |
| 2000-02-08 | 5.81 | 5.83 | 5.67 | 5.75 | 2830000 |
| 2000-02-09 | 5.78 | 5.78 | 5.63 | 5.63 | 1368800 |
| 2000-02-10 | 5.63 | 5.86 | 5.59 | 5.78 | 2672400 |
| 2000-02-11 | 5.77 | 5.81 | 5.72 | 5.81 | 1332800 |
| 2000-02-14 | 5.78 | 5.78 | 5.64 | 5.66 | 2291200 |
| 2000-02-15 | 5.66 | 5.88 | 5.59 | 5.88 | 2151200 |
| 2000-02-16 | 5.86 | 6.25 | 5.83 | 6.08 | 5589600 |
| 2000-02-17 | 6.13 | 6.14 | 5.97 | 6.02 | 2002400 |
| 2000-02-18 | 6.08 | 6.13 | 5.94 | 5.97 | 711600 |
| 2000-02-22 | 6.03 | 6.14 | 5.97 | 6.06 | 2186800 |
| 2000-02-23 | 6.06 | 6.06 | 5.92 | 6.00 | 921600 |
| 2000-02-24 | 6.00 | 6.06 | 5.94 | 6.05 | 1771200 |
| 2000-02-25 | 6.13 | 6.17 | 5.98 | 6.00 | 544000 |
| 2000-02-28 | 6.00 | 6.16 | 5.97 | 6.16 | 960000 |
| 2000-02-29 | 6.14 | 6.38 | 6.14 | 6.38 | 2138000 |
| 2000-03-01 | 6.50 | 6.73 | 6.50 | 6.59 | 4638800 |
| 2000-03-02 | 6.59 | 6.86 | 6.56 | 6.75 | 2338400 |
| 2000-03-03 | 6.88 | 6.91 | 6.56 | 6.61 | 3721200 |
| 2000-03-06 | 6.63 | 6.78 | 6.56 | 6.75 | 2548800 |
| 2000-03-07 | 6.88 | 7.25 | 6.86 | 7.23 | 3202800 |
| 2000-03-08 | 7.20 | 7.20 | 6.92 | 7.13 | 2836000 |
| 2000-03-09 | 7.25 | 7.25 | 6.84 | 6.88 | 1512000 |
| 2000-03-10 | 6.97 | 7.41 | 6.97 | 7.19 | 2537200 |
| 2000-03-13 | 7.20 | 7.44 | 7.19 | 7.28 | 1314400 |
| 2000-03-14 | 7.31 | 7.34 | 7.02 | 7.03 | 962400 |
| 2000-03-15 | 7.09 | 7.28 | 7.03 | 7.16 | 954800 |
| 2000-03-16 | 7.19 | 7.55 | 7.19 | 7.50 | 3050000 |
| 2000-03-17 | 7.44 | 7.45 | 7.25 | 7.34 | 2529200 |
| 2000-03-20 | 7.47 | 7.67 | 7.36 | 7.58 | 2732800 |
| 2000-03-21 | 7.69 | 7.75 | 7.50 | 7.53 | 1820000 |
| 2000-03-22 | 7.56 | 7.84 | 7.55 | 7.84 | 1372800 |
| 2000-03-23 | 7.88 | 8.00 | 7.86 | 7.98 | 1554800 |
| 2000-03-24 | 7.98 | 7.98 | 7.73 | 7.75 | 1722400 |
| 2000-03-27 | 7.78 | 7.81 | 7.50 | 7.63 | 1656000 |
| 2000-03-28 | 7.63 | 7.63 | 7.50 | 7.56 | 1065200 |
| 2000-03-29 | 7.58 | 7.61 | 7.41 | 7.42 | 2572400 |
| 2000-03-30 | 7.41 | 7.75 | 7.39 | 7.75 | 3154000 |
| 2000-03-31 | 7.72 | 7.75 | 7.56 | 7.67 | 3312800 |
| 2000-04-03 | 7.73 | 8.03 | 7.63 | 7.97 | 2616800 |
| 2000-04-04 | 7.91 | 7.92 | 7.55 | 7.55 | 1683200 |
| 2000-04-05 | 7.55 | 7.55 | 7.09 | 7.23 | 2917200 |
| 2000-04-06 | 7.25 | 7.27 | 7.16 | 7.19 | 2060400 |
| 2000-04-07 | 7.19 | 7.50 | 7.13 | 7.41 | 2823600 |
| 2000-04-10 | 7.28 | 7.34 | 7.22 | 7.27 | 1683200 |
| 2000-04-11 | 7.33 | 7.41 | 7.25 | 7.38 | 1911600 |
| 2000-04-12 | 7.53 | 7.84 | 7.50 | 7.81 | 4134400 |
| 2000-04-13 | 7.75 | 7.81 | 7.63 | 7.70 | 1127200 |
| 2000-04-14 | 7.67 | 7.67 | 7.13 | 7.23 | 1144000 |
| 2000-04-17 | 7.30 | 7.30 | 6.86 | 7.09 | 2505600 |
| 2000-04-18 | 7.09 | 7.47 | 7.06 | 7.47 | 2017200 |
| 2000-04-19 | 7.50 | 7.86 | 7.44 | 7.81 | 1605200 |
| 2000-04-20 | 7.84 | 7.91 | 7.42 | 7.53 | 2636400 |
| 2000-04-24 | 7.63 | 7.70 | 7.55 | 7.55 | 800400 |
| 2000-04-25 | 7.59 | 7.69 | 7.47 | 7.69 | 791600 |
| 2000-04-26 | 7.69 | 7.69 | 7.13 | 7.13 | 2206800 |
| 2000-04-27 | 7.19 | 7.38 | 7.19 | 7.36 | 1041200 |
| 2000-04-28 | 7.38 | 7.41 | 7.19 | 7.25 | 885600 |
| 2000-05-01 | 7.25 | 7.38 | 7.22 | 7.22 | 1490400 |
| 2000-05-02 | 7.19 | 7.34 | 7.14 | 7.16 | 1528000 |
| 2000-05-03 | 7.22 | 7.25 | 6.97 | 6.98 | 2638800 |
| 2000-05-04 | 6.98 | 7.06 | 6.94 | 7.02 | 1434000 |
| 2000-05-05 | 7.02 | 7.17 | 7.00 | 7.17 | 2091200 |
| 2000-05-08 | 7.25 | 7.66 | 7.16 | 7.56 | 1730400 |
| 2000-05-09 | 7.56 | 7.75 | 7.52 | 7.61 | 1879600 |
| 2000-05-10 | 7.55 | 7.56 | 7.38 | 7.47 | 1189200 |
| 2000-05-11 | 7.47 | 8.03 | 7.47 | 8.03 | 1950400 |
| 2000-05-12 | 8.03 | 8.13 | 7.72 | 7.78 | 1278400 |
| 2000-05-15 | 7.81 | 8.16 | 7.72 | 7.97 | 2153200 |
| 2000-05-16 | 8.06 | 8.19 | 7.84 | 7.88 | 1045600 |
| 2000-05-17 | 7.88 | 7.91 | 7.59 | 7.59 | 1706400 |
| 2000-05-18 | 7.66 | 7.83 | 7.59 | 7.59 | 1697200 |
| 2000-05-19 | 7.53 | 7.56 | 7.38 | 7.39 | 1952000 |
| 2000-05-22 | 7.39 | 7.47 | 7.25 | 7.39 | 1220400 |
| 2000-05-23 | 7.38 | 7.78 | 7.31 | 7.63 | 2884800 |
| 2000-05-24 | 7.63 | 7.69 | 7.38 | 7.38 | 3355200 |
| 2000-05-25 | 7.41 | 7.41 | 7.11 | 7.19 | 3100800 |
| 2000-05-26 | 7.31 | 7.34 | 7.22 | 7.27 | 2009200 |
| 2000-05-30 | 7.27 | 7.34 | 7.19 | 7.31 | 1313600 |
| 2000-05-31 | 7.31 | 7.50 | 7.31 | 7.31 | 2065200 |
| 2000-06-01 | 7.44 | 7.44 | 7.28 | 7.44 | 2193200 |
| 2000-06-02 | 7.44 | 7.47 | 6.61 | 6.73 | 6517600 |
| 2000-06-05 | 6.81 | 7.25 | 6.78 | 7.16 | 5596000 |
| 2000-06-06 | 7.19 | 7.42 | 7.19 | 7.22 | 2334800 |
| 2000-06-07 | 7.25 | 7.25 | 7.03 | 7.13 | 1602400 |
| 2000-06-08 | 7.16 | 7.63 | 7.16 | 7.53 | 3134800 |
| 2000-06-09 | 7.56 | 7.61 | 7.41 | 7.47 | 1498000 |
| 2000-06-12 | 7.47 | 7.70 | 7.47 | 7.69 | 967200 |
| 2000-06-13 | 7.66 | 7.84 | 7.63 | 7.80 | 1932800 |
| 2000-06-14 | 7.84 | 8.05 | 7.84 | 7.88 | 1647200 |
| 2000-06-15 | 7.97 | 7.97 | 7.66 | 7.88 | 1358000 |
| 2000-06-16 | 7.88 | 7.88 | 7.69 | 7.69 | 1702400 |
| 2000-06-19 | 7.69 | 7.69 | 7.50 | 7.59 | 1214400 |
| 2000-06-20 | 7.53 | 7.53 | 7.31 | 7.50 | 2938000 |
| 2000-06-21 | 7.50 | 7.50 | 7.25 | 7.50 | 3109600 |
| 2000-06-22 | 7.41 | 7.44 | 7.25 | 7.28 | 6242000 |
| 2000-06-23 | 7.31 | 7.70 | 7.28 | 7.59 | 22156400 |
| 2000-06-26 | 7.59 | 7.59 | 7.41 | 7.50 | 2843200 |
| 2000-06-27 | 7.53 | 7.78 | 7.52 | 7.77 | 5458000 |
| 2000-06-28 | 7.69 | 7.69 | 7.56 | 7.67 | 3065600 |
| 2000-06-29 | 7.63 | 7.67 | 7.52 | 7.66 | 3147200 |
| 2000-06-30 | 7.66 | 7.94 | 7.63 | 7.94 | 5688000 |
| 2000-07-03 | 7.91 | 7.91 | 7.73 | 7.80 | 1052400 |
| 2000-07-05 | 7.97 | 7.97 | 7.44 | 7.55 | 1986800 |
| 2000-07-06 | 7.72 | 7.72 | 7.58 | 7.59 | 3126000 |
| 2000-07-07 | 7.63 | 7.69 | 7.52 | 7.52 | 2134800 |
| 2000-07-10 | 7.55 | 7.73 | 7.55 | 7.63 | 1478800 |
| 2000-07-11 | 7.69 | 7.91 | 7.69 | 7.84 | 2743600 |
| 2000-07-12 | 7.86 | 7.86 | 7.56 | 7.59 | 1678800 |
| 2000-07-13 | 7.59 | 7.59 | 7.38 | 7.50 | 2306400 |
| 2000-07-14 | 7.53 | 7.59 | 7.50 | 7.56 | 730000 |
| 2000-07-17 | 7.63 | 7.66 | 7.50 | 7.58 | 1128400 |
| 2000-07-18 | 7.58 | 7.66 | 7.55 | 7.61 | 925200 |
| 2000-07-19 | 7.63 | 7.69 | 7.56 | 7.58 | 1686000 |
| 2000-07-20 | 7.78 | 7.81 | 7.48 | 7.53 | 2518400 |
| 2000-07-21 | 7.55 | 7.55 | 7.17 | 7.17 | 3181600 |
| 2000-07-24 | 7.22 | 7.22 | 6.81 | 6.97 | 3765600 |
| 2000-07-25 | 7.06 | 7.08 | 6.66 | 6.75 | 3262800 |
| 2000-07-26 | 6.78 | 6.81 | 6.23 | 6.42 | 6020800 |
| 2000-07-27 | 6.42 | 6.67 | 6.42 | 6.63 | 3106800 |
| 2000-07-28 | 6.66 | 6.66 | 6.44 | 6.48 | 2896800 |
| 2000-07-31 | 6.50 | 6.55 | 6.42 | 6.48 | 2332400 |
| 2000-08-01 | 6.50 | 6.59 | 6.48 | 6.55 | 3202800 |
| 2000-08-02 | 6.56 | 6.78 | 6.53 | 6.69 | 4158800 |
| 2000-08-03 | 6.75 | 6.83 | 6.67 | 6.81 | 2170400 |
| 2000-08-04 | 6.78 | 6.81 | 6.58 | 6.67 | 2753200 |
| 2000-08-07 | 6.67 | 6.69 | 6.58 | 6.60 | 1324800 |
| 2000-08-08 | 6.63 | 6.63 | 6.48 | 6.53 | 792800 |
| 2000-08-09 | 6.59 | 6.72 | 6.59 | 6.67 | 690000 |
| 2000-08-10 | 6.64 | 7.06 | 6.64 | 6.93 | 2092800 |
| 2000-08-11 | 6.95 | 7.28 | 6.95 | 7.23 | 2709600 |
| 2000-08-14 | 7.19 | 7.31 | 7.16 | 7.23 | 1281600 |
| 2000-08-15 | 7.22 | 7.25 | 6.94 | 6.95 | 1736000 |
| 2000-08-16 | 7.00 | 7.09 | 6.97 | 7.05 | 2120000 |
| 2000-08-17 | 7.11 | 7.36 | 7.11 | 7.34 | 1729200 |
| 2000-08-18 | 7.30 | 7.38 | 7.25 | 7.30 | 1296000 |
| 2000-08-21 | 7.33 | 7.38 | 7.22 | 7.27 | 550400 |
| 2000-08-22 | 7.30 | 7.36 | 7.22 | 7.25 | 2878800 |
| 2000-08-23 | 7.25 | 7.63 | 7.25 | 7.59 | 2188000 |
| 2000-08-24 | 7.59 | 7.59 | 7.27 | 7.31 | 1247600 |
| 2000-08-25 | 7.25 | 7.31 | 7.22 | 7.23 | 676800 |
| 2000-08-28 | 7.25 | 7.58 | 7.22 | 7.52 | 882000 |
| 2000-08-29 | 7.53 | 7.72 | 7.52 | 7.70 | 1594800 |
| 2000-08-30 | 7.70 | 7.81 | 7.70 | 7.80 | 1659600 |
| 2000-08-31 | 7.75 | 7.77 | 7.47 | 7.53 | 1852000 |
| 2000-09-01 | 7.58 | 7.61 | 7.45 | 7.53 | 1276000 |
| 2000-09-05 | 7.53 | 7.58 | 7.39 | 7.50 | 1284000 |
| 2000-09-06 | 7.48 | 7.50 | 7.38 | 7.45 | 2952000 |
| 2000-09-07 | 7.50 | 7.70 | 7.50 | 7.61 | 5580400 |
| 2000-09-08 | 7.63 | 7.63 | 7.36 | 7.50 | 3493200 |
| 2000-09-11 | 7.44 | 7.80 | 7.44 | 7.75 | 4711200 |
| 2000-09-12 | 7.88 | 7.88 | 7.67 | 7.69 | 2337200 |
| 2000-09-13 | 7.88 | 7.88 | 7.59 | 7.67 | 3603200 |
| 2000-09-14 | 7.67 | 7.78 | 7.58 | 7.75 | 4476000 |
| 2000-09-15 | 7.84 | 8.23 | 7.84 | 8.23 | 7196000 |
| 2000-09-18 | 8.38 | 8.38 | 8.19 | 8.27 | 7926400 |
| 2000-09-19 | 8.30 | 8.45 | 8.19 | 8.38 | 5024400 |
| 2000-09-20 | 8.41 | 8.50 | 8.38 | 8.45 | 4030400 |
| 2000-09-21 | 8.45 | 8.47 | 8.25 | 8.38 | 5108800 |
| 2000-09-22 | 8.38 | 8.48 | 8.27 | 8.33 | 2740400 |
| 2000-09-25 | 8.33 | 8.34 | 7.94 | 8.06 | 4765200 |
| 2000-09-26 | 8.00 | 8.66 | 8.00 | 8.63 | 5412800 |
| 2000-09-27 | 8.66 | 8.73 | 8.58 | 8.67 | 2645600 |
| 2000-09-28 | 8.67 | 8.75 | 8.59 | 8.63 | 3851200 |
| 2000-09-29 | 8.66 | 8.88 | 8.66 | 8.80 | 3337200 |
| 2000-10-02 | 8.80 | 8.89 | 8.56 | 8.80 | 1348400 |
| 2000-10-03 | 8.80 | 8.88 | 8.67 | 8.67 | 2829600 |
| 2000-10-04 | 8.53 | 8.63 | 8.34 | 8.39 | 2372800 |
| 2000-10-05 | 8.39 | 8.50 | 8.13 | 8.17 | 3962800 |
| 2000-10-06 | 8.22 | 8.30 | 8.22 | 8.27 | 2534000 |
| 2000-10-09 | 8.28 | 8.41 | 8.20 | 8.28 | 1145200 |
| 2000-10-10 | 8.25 | 8.55 | 8.25 | 8.27 | 1436000 |
| 2000-10-11 | 8.27 | 8.52 | 8.17 | 8.27 | 1895600 |
| 2000-10-12 | 8.22 | 8.47 | 8.20 | 8.44 | 1788800 |
| 2000-10-13 | 8.44 | 8.44 | 7.84 | 8.09 | 2290800 |
| 2000-10-16 | 8.13 | 8.23 | 8.02 | 8.23 | 1357200 |
| 2000-10-17 | 8.25 | 8.53 | 8.25 | 8.38 | 3284400 |
| 2000-10-18 | 8.44 | 8.59 | 8.34 | 8.56 | 2620400 |
| 2000-10-19 | 8.59 | 8.73 | 8.56 | 8.61 | 2540800 |
| 2000-10-20 | 8.67 | 8.72 | 8.50 | 8.69 | 1554800 |
| 2000-10-23 | 8.66 | 8.67 | 8.41 | 8.47 | 1574400 |
| 2000-10-24 | 8.50 | 8.53 | 8.05 | 8.14 | 1570400 |
| 2000-10-25 | 8.09 | 8.25 | 7.80 | 7.84 | 2049200 |
| 2000-10-26 | 7.84 | 8.08 | 7.78 | 8.08 | 2050800 |
| 2000-10-27 | 8.14 | 8.16 | 7.97 | 8.05 | 2217200 |
| 2000-10-30 | 7.98 | 8.16 | 7.98 | 8.13 | 918000 |
| 2000-10-31 | 8.25 | 8.42 | 8.19 | 8.27 | 1404800 |
| 2000-11-01 | 8.22 | 8.48 | 8.22 | 8.47 | 1603200 |
| 2000-11-02 | 8.48 | 8.48 | 8.23 | 8.44 | 1478000 |
| 2000-11-03 | 8.41 | 8.56 | 8.36 | 8.52 | 2969200 |
| 2000-11-06 | 8.58 | 8.67 | 8.55 | 8.64 | 5339600 |
| 2000-11-07 | 8.69 | 8.78 | 8.63 | 8.70 | 1402400 |
| 2000-11-08 | 8.66 | 8.72 | 8.41 | 8.50 | 982000 |
| 2000-11-09 | 8.56 | 8.72 | 8.55 | 8.70 | 1762000 |
| 2000-11-10 | 8.78 | 8.94 | 8.73 | 8.81 | 3257600 |
| 2000-11-13 | 8.84 | 8.98 | 8.72 | 8.75 | 2664000 |
| 2000-11-14 | 8.77 | 8.92 | 8.75 | 8.89 | 1507200 |
| 2000-11-15 | 8.97 | 9.66 | 8.97 | 9.59 | 8262000 |
| 2000-11-16 | 9.47 | 9.48 | 8.94 | 9.23 | 9861200 |
| 2000-11-17 | 8.94 | 9.03 | 8.83 | 8.94 | 1307600 |
| 2000-11-20 | 8.98 | 9.00 | 8.72 | 8.88 | 1450000 |
| 2000-11-21 | 8.84 | 9.03 | 8.69 | 9.00 | 2956800 |
| 2000-11-22 | 8.94 | 9.11 | 8.80 | 9.08 | 1140400 |
| 2000-11-24 | 9.08 | 9.25 | 9.02 | 9.25 | 587600 |
| 2000-11-27 | 9.22 | 9.25 | 9.08 | 9.09 | 2924800 |
| 2000-11-28 | 9.11 | 9.11 | 8.81 | 8.83 | 1262800 |
| 2000-11-29 | 8.83 | 8.83 | 8.03 | 8.16 | 4729600 |
| 2000-11-30 | 8.14 | 8.19 | 7.56 | 7.86 | 3700000 |
| 2000-12-01 | 7.86 | 8.02 | 7.78 | 7.95 | 2902800 |
| 2000-12-04 | 7.95 | 7.98 | 7.69 | 7.72 | 1916000 |
| 2000-12-05 | 7.77 | 7.77 | 7.52 | 7.55 | 2755200 |
| 2000-12-06 | 7.69 | 7.89 | 7.64 | 7.81 | 3254400 |
| 2000-12-07 | 7.95 | 8.22 | 7.94 | 8.05 | 2427600 |
| 2000-12-08 | 8.02 | 8.19 | 8.02 | 8.06 | 1513200 |
| 2000-12-11 | 8.19 | 8.41 | 8.19 | 8.28 | 2926800 |
| 2000-12-12 | 8.22 | 8.23 | 8.13 | 8.17 | 1676400 |
| 2000-12-13 | 8.23 | 8.42 | 8.19 | 8.36 | 2030800 |
| 2000-12-14 | 8.31 | 8.38 | 8.19 | 8.19 | 853200 |
| 2000-12-15 | 8.11 | 8.20 | 8.00 | 8.19 | 1259600 |
| 2000-12-18 | 8.28 | 8.63 | 8.28 | 8.58 | 2083600 |
| 2000-12-19 | 8.56 | 8.81 | 8.55 | 8.80 | 2389600 |
| 2000-12-20 | 8.75 | 8.97 | 8.66 | 8.75 | 3340000 |
| 2000-12-21 | 8.73 | 8.92 | 8.50 | 8.50 | 1650000 |
| 2000-12-22 | 8.50 | 8.86 | 8.50 | 8.78 | 1096000 |
| 2000-12-26 | 8.84 | 9.25 | 8.84 | 9.20 | 972400 |
| 2000-12-27 | 9.25 | 9.34 | 9.14 | 9.14 | 1224400 |
| 2000-12-28 | 9.11 | 9.36 | 9.09 | 9.22 | 1755200 |
| 2000-12-29 | 9.25 | 9.47 | 9.19 | 9.30 | 1580400 |
| 2001-01-02 | 9.30 | 9.48 | 8.88 | 8.94 | 2712800 |
| 2001-01-03 | 8.92 | 9.05 | 8.64 | 9.03 | 2580800 |
| 2001-01-04 | 9.00 | 9.00 | 7.88 | 8.19 | 3646400 |
| 2001-01-05 | 8.19 | 8.38 | 8.19 | 8.27 | 1311600 |
| 2001-01-08 | 8.22 | 8.63 | 8.22 | 8.48 | 2035200 |
| 2001-01-09 | 8.58 | 8.69 | 8.41 | 8.42 | 880800 |
| 2001-01-10 | 8.50 | 8.67 | 8.48 | 8.64 | 1102000 |
| 2001-01-11 | 8.61 | 8.75 | 8.61 | 8.66 | 1276800 |
| 2001-01-12 | 8.72 | 8.84 | 8.66 | 8.80 | 693200 |
| 2001-01-16 | 8.89 | 8.94 | 8.56 | 8.81 | 1186800 |
| 2001-01-17 | 9.06 | 9.20 | 8.64 | 8.66 | 2424000 |
| 2001-01-18 | 8.67 | 8.70 | 8.36 | 8.39 | 3318800 |
| 2001-01-19 | 8.39 | 8.42 | 8.22 | 8.30 | 1954800 |
| 2001-01-22 | 8.39 | 8.63 | 8.39 | 8.47 | 1647200 |
| 2001-01-23 | 8.50 | 8.75 | 8.47 | 8.70 | 1146400 |
| 2001-01-24 | 8.66 | 8.75 | 8.42 | 8.42 | 1912000 |
| 2001-01-25 | 8.50 | 8.80 | 8.44 | 8.63 | 2888800 |
| 2001-01-26 | 8.69 | 8.81 | 8.53 | 8.61 | 1169600 |
| 2001-01-29 | 8.61 | 8.77 | 8.56 | 8.69 | 1722000 |
| 2001-01-30 | 8.70 | 8.74 | 8.51 | 8.63 | 919600 |
| 2001-01-31 | 8.75 | 8.84 | 8.56 | 8.64 | 1068800 |
| 2001-02-01 | 8.73 | 8.82 | 8.59 | 8.78 | 3096000 |
| 2001-02-02 | 8.91 | 8.95 | 8.84 | 8.91 | 2643600 |
| 2001-02-05 | 9.50 | 9.51 | 9.18 | 9.19 | 7431200 |
| 2001-02-06 | 9.25 | 9.33 | 9.23 | 9.29 | 5001200 |
| 2001-02-07 | 9.30 | 9.63 | 9.30 | 9.60 | 3338800 |
| 2001-02-08 | 9.29 | 9.44 | 9.20 | 9.23 | 4778000 |
| 2001-02-09 | 9.28 | 9.37 | 9.19 | 9.31 | 3570400 |
| 2001-02-12 | 9.35 | 9.63 | 9.31 | 9.62 | 5105600 |
| 2001-02-13 | 9.75 | 9.78 | 9.68 | 9.75 | 3300400 |
| 2001-02-14 | 9.75 | 9.79 | 9.55 | 9.63 | 2796800 |
| 2001-02-15 | 9.58 | 9.58 | 9.15 | 9.22 | 2622400 |
| 2001-02-16 | 9.28 | 9.34 | 9.09 | 9.24 | 1795600 |
| 2001-02-20 | 9.24 | 9.24 | 9.12 | 9.19 | 1813200 |
| 2001-02-21 | 9.13 | 9.20 | 9.02 | 9.06 | 1870400 |
| 2001-02-22 | 9.04 | 9.15 | 8.99 | 9.03 | 2240000 |
| 2001-02-23 | 9.19 | 9.20 | 8.98 | 9.05 | 2707200 |
| 2001-02-26 | 9.11 | 9.44 | 9.10 | 9.41 | 4411600 |
| 2001-02-27 | 9.35 | 9.46 | 9.35 | 9.38 | 1901200 |
| 2001-02-28 | 8.88 | 9.16 | 8.86 | 9.16 | 4100400 |
| 2001-03-01 | 9.15 | 9.16 | 9.05 | 9.13 | 1952000 |
| 2001-03-02 | 9.13 | 9.22 | 9.13 | 9.14 | 2596400 |
| 2001-03-05 | 9.16 | 9.44 | 9.15 | 9.33 | 1060800 |
| 2001-03-06 | 9.13 | 9.21 | 9.11 | 9.15 | 2415200 |
| 2001-03-07 | 9.14 | 9.33 | 9.14 | 9.30 | 2602800 |
| 2001-03-08 | 9.31 | 9.70 | 9.28 | 9.69 | 2524000 |
| 2001-03-09 | 9.69 | 9.99 | 9.63 | 9.70 | 2212400 |
| 2001-03-12 | 9.60 | 9.63 | 9.50 | 9.56 | 4863200 |
| 2001-03-13 | 9.55 | 9.58 | 9.20 | 9.38 | 3430800 |
| 2001-03-14 | 9.35 | 9.35 | 9.08 | 9.13 | 1980800 |
| 2001-03-15 | 9.13 | 9.21 | 8.88 | 8.91 | 1793600 |
| 2001-03-16 | 8.71 | 8.90 | 8.42 | 8.55 | 2871600 |
| 2001-03-19 | 8.59 | 8.80 | 8.54 | 8.75 | 2689600 |
| 2001-03-20 | 8.76 | 9.05 | 8.75 | 8.89 | 3142400 |
| 2001-03-21 | 9.13 | 9.18 | 8.87 | 8.96 | 2772400 |
| 2001-03-22 | 8.93 | 8.93 | 8.33 | 8.51 | 1938400 |
| 2001-03-23 | 8.57 | 8.70 | 8.53 | 8.55 | 1396000 |
| 2001-03-26 | 8.59 | 8.75 | 8.59 | 8.75 | 1709200 |
| 2001-03-27 | 8.66 | 8.75 | 8.56 | 8.62 | 2780800 |
| 2001-03-28 | 8.58 | 8.82 | 8.55 | 8.78 | 2725200 |
| 2001-03-29 | 8.80 | 8.88 | 8.77 | 8.84 | 1446800 |
| 2001-03-30 | 8.84 | 9.29 | 8.84 | 8.88 | 3460000 |
| 2001-04-02 | 8.94 | 9.08 | 8.83 | 8.86 | 3503600 |
| 2001-04-03 | 8.79 | 8.90 | 8.75 | 8.77 | 3641200 |
| 2001-04-04 | 8.90 | 9.10 | 8.90 | 9.06 | 4018800 |
| 2001-04-05 | 9.38 | 9.66 | 9.32 | 9.59 | 5059200 |
| 2001-04-06 | 9.53 | 9.53 | 9.35 | 9.41 | 3812000 |
| 2001-04-09 | 9.55 | 10.02 | 9.55 | 10.02 | 5182000 |
| 2001-04-10 | 10.28 | 10.28 | 10.07 | 10.15 | 3339200 |
| 2001-04-11 | 10.34 | 10.34 | 9.95 | 10.11 | 2758400 |
| 2001-04-12 | 10.10 | 10.30 | 10.10 | 10.15 | 2172000 |
| 2001-04-16 | 10.15 | 10.77 | 10.15 | 10.74 | 3454400 |
| 2001-04-17 | 10.73 | 11.05 | 10.69 | 10.84 | 6059200 |
| 2001-04-18 | 11.75 | 11.75 | 11.17 | 11.34 | 8360000 |
| 2001-04-19 | 11.33 | 11.33 | 11.18 | 11.20 | 3349600 |
| 2001-04-20 | 11.20 | 11.38 | 11.20 | 11.25 | 4040800 |
| 2001-04-23 | 11.44 | 11.88 | 11.44 | 11.61 | 3168000 |
| 2001-04-24 | 11.63 | 12.06 | 11.63 | 11.66 | 4488000 |
| 2001-04-25 | 11.63 | 11.63 | 11.42 | 11.53 | 5392800 |
| 2001-04-26 | 11.58 | 11.89 | 11.58 | 11.87 | 4600800 |
| 2001-04-27 | 12.13 | 12.30 | 11.96 | 12.10 | 4017600 |
| 2001-04-30 | 12.10 | 12.23 | 11.98 | 12.04 | 4557600 |
| 2001-05-01 | 12.03 | 12.03 | 11.76 | 11.96 | 3184800 |
| 2001-05-02 | 10.75 | 11.06 | 10.66 | 10.85 | 11034400 |
| 2001-05-03 | 10.89 | 11.02 | 10.70 | 10.97 | 6367600 |
| 2001-05-04 | 10.91 | 11.40 | 10.88 | 11.37 | 3484800 |
| 2001-05-07 | 11.37 | 11.37 | 10.50 | 10.68 | 34188400 |
| 2001-05-08 | 10.71 | 11.43 | 10.54 | 11.23 | 20404000 |
| 2001-05-09 | 11.25 | 12.05 | 11.25 | 12.00 | 11906400 |
| 2001-05-10 | 12.10 | 12.45 | 12.07 | 12.27 | 12159600 |
| 2001-05-11 | 12.29 | 12.68 | 12.17 | 12.50 | 15131200 |
| 2001-05-14 | 12.40 | 12.47 | 12.10 | 12.28 | 11907600 |
| 2001-05-15 | 12.30 | 12.55 | 12.20 | 12.55 | 12837600 |
| 2001-05-16 | 12.50 | 12.50 | 12.12 | 12.38 | 12126000 |
| 2001-05-17 | 12.38 | 12.80 | 12.13 | 12.69 | 9788400 |
| 2001-05-18 | 12.25 | 13.15 | 12.25 | 12.90 | 10450400 |
| 2001-05-21 | 13.13 | 13.15 | 12.85 | 12.96 | 3648000 |
| 2001-05-22 | 12.96 | 13.00 | 12.78 | 12.79 | 3819200 |
| 2001-05-23 | 12.77 | 12.79 | 12.09 | 12.18 | 8601600 |
| 2001-05-24 | 12.15 | 12.15 | 11.71 | 11.98 | 7267200 |
| 2001-05-25 | 11.98 | 11.98 | 11.75 | 11.92 | 5731600 |
| 2001-05-29 | 11.63 | 11.73 | 11.59 | 11.68 | 5665200 |
| 2001-05-30 | 11.58 | 11.66 | 11.22 | 11.29 | 5463200 |
| 2001-05-31 | 11.25 | 11.25 | 10.95 | 11.02 | 12394000 |
| 2001-06-01 | 11.15 | 11.58 | 10.83 | 11.18 | 10380800 |
| 2001-06-04 | 11.81 | 11.94 | 11.60 | 11.64 | 9586800 |
| 2001-06-05 | 11.78 | 11.85 | 11.61 | 11.61 | 5158000 |
| 2001-06-06 | 11.19 | 11.19 | 10.88 | 11.09 | 16693600 |
| 2001-06-07 | 11.13 | 11.22 | 10.91 | 10.98 | 7644400 |
| 2001-06-08 | 10.98 | 10.98 | 10.81 | 10.93 | 4723600 |
| 2001-06-11 | 11.06 | 11.16 | 10.75 | 10.86 | 5796000 |
| 2001-06-12 | 10.86 | 11.23 | 10.76 | 11.18 | 6786000 |
| 2001-06-13 | 11.13 | 11.15 | 10.57 | 10.58 | 9659200 |
| 2001-06-14 | 10.58 | 10.58 | 10.19 | 10.22 | 7916800 |
| 2001-06-15 | 10.20 | 10.31 | 9.97 | 9.99 | 9188000 |
| 2001-06-18 | 10.10 | 10.10 | 9.63 | 9.79 | 7128800 |
| 2001-06-19 | 9.98 | 9.99 | 9.55 | 9.75 | 6943600 |
| 2001-06-20 | 9.58 | 9.85 | 9.48 | 9.50 | 10073600 |
| 2001-06-21 | 9.48 | 9.48 | 9.07 | 9.15 | 11261200 |
| 2001-06-22 | 9.15 | 9.75 | 9.10 | 9.68 | 8549200 |
| 2001-06-25 | 9.68 | 9.71 | 9.41 | 9.50 | 4538400 |
| 2001-06-26 | 9.50 | 9.54 | 9.38 | 9.38 | 5362400 |
| 2001-06-27 | 9.38 | 9.38 | 8.98 | 9.01 | 10720800 |
| 2001-06-28 | 9.01 | 9.01 | 8.85 | 8.88 | 5511600 |
| 2001-06-29 | 8.88 | 9.30 | 8.88 | 9.20 | 5127200 |
| 2001-07-02 | 9.25 | 9.27 | 8.95 | 9.03 | 3700000 |
| 2001-07-03 | 9.16 | 9.34 | 9.11 | 9.23 | 2768800 |
| 2001-07-05 | 9.23 | 9.60 | 9.20 | 9.55 | 4942400 |
| 2001-07-06 | 9.55 | 9.58 | 9.39 | 9.41 | 4054400 |
| 2001-07-09 | 9.46 | 9.46 | 9.25 | 9.26 | 3134400 |
| 2001-07-10 | 9.33 | 9.33 | 8.98 | 9.05 | 5060400 |
| 2001-07-11 | 8.99 | 9.01 | 8.70 | 8.78 | 5527600 |
| 2001-07-12 | 8.95 | 9.12 | 8.82 | 8.82 | 6296000 |
| 2001-07-13 | 8.81 | 8.88 | 8.58 | 8.74 | 8049200 |
| 2001-07-16 | 8.81 | 8.81 | 8.38 | 8.41 | 7031600 |
| 2001-07-17 | 8.41 | 8.50 | 8.20 | 8.34 | 6292400 |
| 2001-07-18 | 8.39 | 8.61 | 8.26 | 8.58 | 5571600 |
| 2001-07-19 | 8.64 | 8.66 | 8.50 | 8.50 | 2854800 |
| 2001-07-20 | 8.50 | 8.76 | 8.50 | 8.74 | 4884400 |
| 2001-07-23 | 8.81 | 8.87 | 8.47 | 8.51 | 3524800 |
| 2001-07-24 | 8.51 | 8.51 | 8.10 | 8.23 | 6651200 |
| 2001-07-25 | 8.25 | 8.42 | 8.13 | 8.26 | 5790800 |
| 2001-07-26 | 8.40 | 8.56 | 8.27 | 8.53 | 4488800 |
| 2001-07-27 | 8.53 | 8.79 | 8.37 | 8.71 | 3704800 |
| 2001-07-30 | 8.70 | 8.70 | 8.50 | 8.52 | 2321600 |
| 2001-07-31 | 8.53 | 8.83 | 8.53 | 8.83 | 3722800 |
| 2001-08-01 | 9.21 | 9.21 | 8.83 | 8.95 | 6922400 |
| 2001-08-02 | 8.95 | 9.01 | 8.76 | 8.88 | 4104400 |
| 2001-08-03 | 8.90 | 8.98 | 8.83 | 8.90 | 2574800 |
| 2001-08-06 | 8.90 | 9.06 | 8.88 | 8.90 | 1949200 |
| 2001-08-07 | 8.93 | 9.01 | 8.72 | 8.82 | 2019200 |
| 2001-08-08 | 8.90 | 8.99 | 8.71 | 8.83 | 1913200 |
| 2001-08-09 | 8.78 | 8.80 | 8.55 | 8.66 | 2452800 |
| 2001-08-10 | 8.58 | 8.79 | 8.58 | 8.67 | 1768800 |
| 2001-08-13 | 8.60 | 8.84 | 8.60 | 8.73 | 1527600 |
| 2001-08-14 | 8.64 | 8.82 | 8.62 | 8.75 | 3088800 |
| 2001-08-15 | 8.83 | 9.10 | 8.83 | 9.03 | 3339200 |
| 2001-08-16 | 9.00 | 9.01 | 8.82 | 8.94 | 1662000 |
| 2001-08-17 | 8.93 | 9.06 | 8.90 | 8.96 | 3046800 |
| 2001-08-20 | 9.06 | 9.06 | 8.97 | 8.97 | 2846000 |
| 2001-08-21 | 9.01 | 9.18 | 9.01 | 9.05 | 3012400 |
| 2001-08-22 | 9.19 | 9.76 | 9.18 | 9.50 | 9985200 |
| 2001-08-23 | 9.47 | 9.53 | 9.33 | 9.33 | 3594800 |
| 2001-08-24 | 9.32 | 9.53 | 9.32 | 9.50 | 3540800 |
| 2001-08-27 | 9.61 | 9.63 | 9.54 | 9.57 | 3192000 |
| 2001-08-28 | 9.70 | 9.71 | 9.50 | 9.65 | 5240000 |
| 2001-08-29 | 10.13 | 10.32 | 10.07 | 10.21 | 10938400 |
| 2001-08-30 | 10.21 | 10.26 | 10.12 | 10.18 | 5597200 |
| 2001-08-31 | 10.14 | 10.38 | 10.06 | 10.38 | 4729600 |
| 2001-09-04 | 10.44 | 10.68 | 10.36 | 10.38 | 6303200 |
| 2001-09-05 | 10.39 | 10.50 | 10.30 | 10.50 | 4992400 |
| 2001-09-06 | 10.56 | 10.94 | 10.55 | 10.90 | 7363600 |
| 2001-09-07 | 10.86 | 11.02 | 10.69 | 10.69 | 7004000 |
| 2001-09-10 | 10.68 | 10.87 | 10.57 | 10.72 | 3966000 |
| 2001-09-17 | 10.53 | 10.55 | 9.72 | 9.78 | 7870000 |
| 2001-09-18 | 9.75 | 9.76 | 9.35 | 9.36 | 4516800 |
| 2001-09-19 | 9.44 | 9.44 | 8.40 | 8.64 | 8967600 |
| 2001-09-20 | 8.40 | 8.74 | 8.35 | 8.44 | 5357600 |
| 2001-09-21 | 8.25 | 8.66 | 8.13 | 8.65 | 5134800 |
| 2001-09-24 | 8.75 | 8.85 | 8.40 | 8.50 | 7323600 |
| 2001-09-25 | 8.39 | 8.59 | 8.38 | 8.55 | 3689600 |
| 2001-09-26 | 8.67 | 8.68 | 8.19 | 8.35 | 6175600 |
| 2001-09-27 | 8.35 | 8.46 | 8.03 | 8.46 | 4471600 |
| 2001-09-28 | 8.47 | 8.90 | 8.47 | 8.78 | 3527600 |
| 2001-10-01 | 8.80 | 9.00 | 8.59 | 8.90 | 4315200 |
| 2001-10-02 | 8.99 | 9.37 | 8.98 | 9.27 | 4490000 |
| 2001-10-03 | 9.27 | 9.27 | 9.15 | 9.23 | 4145200 |
| 2001-10-04 | 9.41 | 9.41 | 9.21 | 9.23 | 5111600 |
| 2001-10-05 | 9.24 | 9.29 | 9.21 | 9.25 | 7969600 |
| 2001-10-08 | 9.25 | 9.28 | 9.17 | 9.19 | 4374000 |
| 2001-10-09 | 9.24 | 9.36 | 9.24 | 9.30 | 4703600 |
| 2001-10-10 | 9.29 | 9.38 | 9.27 | 9.35 | 5397200 |
| 2001-10-11 | 9.41 | 9.48 | 9.34 | 9.38 | 4893600 |
| 2001-10-12 | 9.38 | 9.43 | 9.28 | 9.36 | 4888400 |
| 2001-10-15 | 9.36 | 9.51 | 9.30 | 9.31 | 4072000 |
| 2001-10-16 | 9.38 | 9.50 | 9.36 | 9.41 | 4184800 |
| 2001-10-17 | 9.45 | 9.56 | 9.25 | 9.34 | 4386000 |
| 2001-10-18 | 9.28 | 9.29 | 8.98 | 9.00 | 4232000 |
| 2001-10-19 | 9.00 | 9.43 | 8.95 | 9.17 | 4652400 |
| 2001-10-22 | 9.19 | 9.34 | 9.17 | 9.24 | 1827600 |
| 2001-10-23 | 9.31 | 9.74 | 9.31 | 9.68 | 7288000 |
| 2001-10-24 | 9.65 | 9.65 | 9.30 | 9.32 | 5118400 |
| 2001-10-25 | 9.32 | 9.69 | 9.29 | 9.67 | 3062400 |
| 2001-10-26 | 9.85 | 10.08 | 9.81 | 10.00 | 4293200 |
| 2001-10-29 | 10.05 | 10.09 | 9.85 | 9.88 | 3046000 |
| 2001-10-30 | 9.84 | 9.85 | 9.39 | 9.60 | 4727200 |
| 2001-10-31 | 9.66 | 9.76 | 9.38 | 9.40 | 4896000 |
| 2001-11-01 | 9.40 | 9.54 | 9.07 | 9.51 | 4594400 |
| 2001-11-02 | 9.40 | 9.53 | 9.15 | 9.50 | 3243200 |
| 2001-11-05 | 9.51 | 9.54 | 9.38 | 9.41 | 3146000 |
| 2001-11-06 | 9.40 | 9.51 | 9.25 | 9.51 | 4739600 |
| 2001-11-07 | 9.45 | 9.73 | 9.34 | 9.70 | 4090800 |
| 2001-11-08 | 9.76 | 9.99 | 9.67 | 9.69 | 6562400 |
| 2001-11-09 | 9.77 | 9.89 | 9.77 | 9.87 | 8226800 |
| 2001-11-12 | 9.86 | 9.91 | 9.54 | 9.91 | 5654400 |
| 2001-11-13 | 10.06 | 10.11 | 9.85 | 9.98 | 4956800 |
| 2001-11-14 | 9.75 | 9.79 | 9.51 | 9.60 | 3910800 |
| 2001-11-15 | 9.44 | 9.50 | 8.96 | 9.08 | 6791600 |
| 2001-11-16 | 9.08 | 9.43 | 8.92 | 9.39 | 10916400 |
| 2001-11-19 | 9.21 | 9.21 | 8.81 | 8.96 | 8152000 |
| 2001-11-20 | 9.06 | 9.25 | 8.98 | 9.24 | 8408800 |
| 2001-11-21 | 9.24 | 9.26 | 8.68 | 8.82 | 9784400 |
| 2001-11-23 | 8.78 | 8.93 | 8.69 | 8.89 | 4431600 |
| 2001-11-26 | 8.89 | 9.01 | 8.64 | 8.93 | 5694800 |
| 2001-11-27 | 8.95 | 9.21 | 8.83 | 9.03 | 4252800 |
| 2001-11-28 | 8.96 | 8.99 | 8.72 | 8.75 | 5084800 |
| 2001-11-29 | 8.75 | 8.90 | 8.75 | 8.81 | 4084400 |
| 2001-11-30 | 8.82 | 8.89 | 8.74 | 8.75 | 4761200 |
| 2001-12-03 | 8.81 | 9.17 | 8.69 | 9.16 | 15508800 |
| 2001-12-04 | 9.26 | 9.61 | 9.25 | 9.57 | 6643600 |
| 2001-12-05 | 9.58 | 9.83 | 9.58 | 9.75 | 7524000 |
| 2001-12-06 | 9.75 | 9.78 | 9.52 | 9.52 | 4835600 |
| 2001-12-07 | 9.50 | 9.86 | 9.44 | 9.77 | 6015600 |
| 2001-12-10 | 9.71 | 9.71 | 9.60 | 9.66 | 6872800 |
| 2001-12-11 | 9.66 | 9.69 | 9.33 | 9.39 | 6032400 |
| 2001-12-12 | 9.30 | 9.33 | 8.88 | 8.99 | 10434400 |
| 2001-12-13 | 8.96 | 8.98 | 8.80 | 8.85 | 8433200 |
| 2001-12-14 | 8.85 | 8.85 | 8.53 | 8.68 | 15995200 |
| 2001-12-17 | 8.68 | 8.93 | 8.58 | 8.65 | 10011200 |
| 2001-12-18 | 8.77 | 8.84 | 8.70 | 8.76 | 6412000 |
| 2001-12-19 | 8.82 | 9.08 | 8.82 | 9.01 | 9455200 |
| 2001-12-20 | 9.01 | 9.11 | 8.96 | 9.01 | 4246000 |
| 2001-12-21 | 9.04 | 9.22 | 9.03 | 9.19 | 6360800 |
| 2001-12-24 | 9.19 | 9.22 | 9.18 | 9.18 | 3046800 |
| 2001-12-26 | 9.18 | 9.31 | 9.10 | 9.14 | 8861600 |
| 2001-12-27 | 9.14 | 9.19 | 9.00 | 9.02 | 11318800 |
| 2001-12-28 | 9.13 | 9.54 | 9.10 | 9.45 | 10400400 |
| 2001-12-31 | 9.55 | 9.74 | 9.50 | 9.53 | 8178400 |
| 2002-01-02 | 9.69 | 9.71 | 9.25 | 9.68 | 8006400 |
| 2002-01-03 | 9.70 | 9.82 | 9.59 | 9.75 | 8264000 |
| 2002-01-04 | 9.44 | 9.86 | 9.43 | 9.86 | 23444000 |
| 2002-01-07 | 9.86 | 10.45 | 9.86 | 10.36 | 21809200 |
| 2002-01-08 | 10.63 | 10.63 | 10.24 | 10.29 | 15964400 |
| 2002-01-09 | 10.13 | 10.50 | 9.95 | 10.41 | 15294000 |
| 2002-01-10 | 10.31 | 10.44 | 10.25 | 10.38 | 11654800 |
| 2002-01-11 | 10.38 | 10.50 | 10.28 | 10.33 | 8314000 |
| 2002-01-14 | 10.28 | 10.29 | 10.00 | 10.00 | 8583200 |
| 2002-01-15 | 10.00 | 10.22 | 9.98 | 10.12 | 8216000 |
| 2002-01-16 | 10.00 | 10.11 | 9.90 | 10.06 | 7120800 |
| 2002-01-17 | 10.12 | 10.17 | 10.05 | 10.13 | 4559600 |
| 2002-01-18 | 10.08 | 10.15 | 10.03 | 10.07 | 4008800 |
| 2002-01-22 | 10.08 | 10.25 | 10.03 | 10.16 | 5864000 |
| 2002-01-23 | 10.16 | 10.31 | 10.13 | 10.31 | 5146000 |
| 2002-01-24 | 10.50 | 10.87 | 10.48 | 10.83 | 9247200 |
| 2002-01-25 | 10.80 | 10.91 | 10.75 | 10.91 | 7165600 |
| 2002-01-28 | 11.25 | 11.25 | 10.87 | 11.00 | 12533600 |
| 2002-01-29 | 11.05 | 11.24 | 10.96 | 11.14 | 9529200 |
| 2002-01-30 | 11.13 | 11.13 | 10.63 | 11.07 | 9227200 |
| 2002-01-31 | 11.20 | 11.50 | 11.04 | 11.49 | 7958400 |
| 2002-02-01 | 11.49 | 11.66 | 11.38 | 11.51 | 7147600 |
| 2002-02-04 | 11.39 | 11.42 | 11.28 | 11.37 | 6028800 |
| 2002-02-05 | 11.32 | 11.38 | 11.25 | 11.35 | 8282400 |
| 2002-02-06 | 11.34 | 11.39 | 11.30 | 11.34 | 6202000 |
| 2002-02-07 | 11.35 | 11.44 | 11.28 | 11.38 | 4616800 |
| 2002-02-08 | 11.37 | 11.42 | 11.34 | 11.41 | 3890800 |
| 2002-02-11 | 11.41 | 11.43 | 11.31 | 11.43 | 4876000 |
| 2002-02-12 | 11.43 | 11.43 | 11.25 | 11.34 | 5578000 |
| 2002-02-13 | 11.31 | 11.32 | 11.10 | 11.18 | 7715200 |
| 2002-02-14 | 11.18 | 11.34 | 11.13 | 11.33 | 8849600 |
| 2002-02-15 | 11.33 | 11.33 | 11.21 | 11.25 | 4180400 |
| 2002-02-19 | 11.23 | 11.24 | 11.01 | 11.02 | 4075600 |
| 2002-02-20 | 11.00 | 11.02 | 10.86 | 10.98 | 7334800 |
| 2002-02-21 | 11.00 | 11.03 | 10.90 | 10.94 | 6506400 |
| 2002-02-22 | 10.91 | 10.99 | 10.84 | 10.94 | 4210800 |
| 2002-02-25 | 11.00 | 11.08 | 10.93 | 11.04 | 5271200 |
| 2002-02-26 | 11.05 | 11.08 | 11.00 | 11.07 | 2295200 |
| 2002-02-27 | 11.09 | 11.14 | 11.02 | 11.05 | 2379200 |
| 2002-02-28 | 11.00 | 11.02 | 10.50 | 10.71 | 9629600 |
| 2002-03-01 | 10.73 | 10.97 | 10.73 | 10.85 | 8690400 |
| 2002-03-04 | 10.99 | 11.06 | 10.63 | 10.66 | 7208400 |
| 2002-03-05 | 10.73 | 10.86 | 10.71 | 10.86 | 4313200 |
| 2002-03-06 | 10.89 | 11.33 | 10.86 | 11.30 | 5096400 |
| 2002-03-07 | 11.50 | 11.79 | 11.46 | 11.56 | 8306000 |
| 2002-03-08 | 11.68 | 11.73 | 11.40 | 11.41 | 5588400 |
| 2002-03-11 | 11.29 | 11.56 | 11.29 | 11.51 | 4182000 |
| 2002-03-12 | 11.51 | 11.97 | 11.39 | 11.91 | 7753600 |
| 2002-03-13 | 12.29 | 12.40 | 11.96 | 12.03 | 10053600 |
| 2002-03-14 | 12.06 | 12.13 | 11.84 | 11.90 | 7599200 |
| 2002-03-15 | 11.85 | 11.90 | 11.70 | 11.88 | 4820000 |
| 2002-03-18 | 11.90 | 12.00 | 11.78 | 12.00 | 3069200 |
| 2002-03-19 | 11.93 | 12.30 | 11.89 | 12.15 | 4449600 |
| 2002-03-20 | 12.16 | 12.18 | 11.90 | 11.90 | 5198800 |
| 2002-03-21 | 11.90 | 12.19 | 11.88 | 12.16 | 5073200 |
| 2002-03-22 | 12.09 | 12.09 | 11.98 | 12.03 | 3799200 |
| 2002-03-25 | 11.99 | 12.02 | 11.80 | 11.92 | 7917200 |
| 2002-03-26 | 11.92 | 12.20 | 11.92 | 12.13 | 5825600 |
| 2002-03-27 | 12.26 | 12.43 | 12.25 | 12.36 | 4611200 |
| 2002-03-28 | 12.36 | 12.49 | 12.24 | 12.38 | 3424800 |
| 2002-04-01 | 12.37 | 12.37 | 12.16 | 12.27 | 3017600 |
| 2002-04-02 | 12.24 | 12.25 | 12.15 | 12.19 | 3987200 |
| 2002-04-03 | 12.19 | 12.19 | 11.69 | 11.77 | 5513200 |
| 2002-04-04 | 11.75 | 11.79 | 11.63 | 11.67 | 3704000 |
| 2002-04-05 | 11.71 | 11.83 | 11.51 | 11.76 | 4411600 |
| 2002-04-08 | 11.90 | 12.06 | 11.78 | 11.84 | 2936000 |
| 2002-04-09 | 11.78 | 11.89 | 11.70 | 11.79 | 2594800 |
| 2002-04-10 | 11.75 | 12.11 | 11.74 | 11.99 | 5397600 |
| 2002-04-11 | 11.88 | 12.05 | 11.84 | 11.97 | 4674400 |
| 2002-04-12 | 11.97 | 11.97 | 11.50 | 11.59 | 7913600 |
| 2002-04-15 | 11.75 | 12.05 | 11.71 | 11.88 | 5257600 |
| 2002-04-16 | 11.95 | 11.95 | 11.75 | 11.82 | 2711600 |
| 2002-04-17 | 11.95 | 12.10 | 11.84 | 11.89 | 3680000 |
| 2002-04-18 | 11.95 | 12.25 | 11.95 | 12.15 | 4504400 |
| 2002-04-19 | 12.10 | 12.11 | 11.86 | 11.93 | 5295600 |
| 2002-04-22 | 11.93 | 11.98 | 11.73 | 11.84 | 3468800 |
| 2002-04-23 | 11.65 | 11.76 | 11.50 | 11.65 | 7721600 |
| 2002-04-24 | 11.50 | 11.61 | 11.38 | 11.46 | 5798800 |
| 2002-04-25 | 11.41 | 11.64 | 11.38 | 11.54 | 3024800 |
| 2002-04-26 | 11.58 | 11.61 | 11.41 | 11.49 | 2223600 |
| 2002-04-29 | 11.49 | 11.49 | 11.25 | 11.33 | 3950400 |
| 2002-04-30 | 10.75 | 10.98 | 10.70 | 10.79 | 17277200 |
| 2002-05-01 | 10.77 | 11.03 | 10.71 | 10.90 | 7605200 |
| 2002-05-02 | 10.53 | 10.61 | 10.19 | 10.45 | 16649200 |
| 2002-05-03 | 10.46 | 10.88 | 10.45 | 10.75 | 11336400 |
| 2002-05-06 | 10.71 | 10.71 | 10.38 | 10.41 | 3694800 |
| 2002-05-07 | 10.36 | 10.36 | 10.03 | 10.08 | 8042000 |
| 2002-05-08 | 10.09 | 10.23 | 10.03 | 10.03 | 6609200 |
| 2002-05-09 | 10.06 | 10.55 | 10.02 | 10.40 | 10288000 |
| 2002-05-10 | 10.48 | 10.60 | 10.44 | 10.58 | 5093200 |
| 2002-05-13 | 10.53 | 10.63 | 10.40 | 10.63 | 4856800 |
| 2002-05-14 | 10.73 | 10.74 | 10.54 | 10.64 | 4237200 |
| 2002-05-15 | 10.60 | 10.60 | 10.35 | 10.45 | 6834000 |
| 2002-05-16 | 10.50 | 10.55 | 10.25 | 10.25 | 4031200 |
| 2002-05-17 | 10.28 | 10.31 | 10.05 | 10.12 | 6755600 |
| 2002-05-20 | 10.00 | 10.20 | 10.00 | 10.15 | 3786000 |
| 2002-05-21 | 10.11 | 10.49 | 10.11 | 10.31 | 5270000 |
| 2002-05-22 | 10.30 | 10.50 | 10.28 | 10.50 | 5088400 |
| 2002-05-23 | 10.50 | 10.56 | 10.33 | 10.44 | 4648800 |
| 2002-05-24 | 10.43 | 10.44 | 10.26 | 10.26 | 2160400 |
| 2002-05-28 | 10.14 | 10.23 | 9.93 | 9.94 | 8268000 |
| 2002-05-29 | 9.76 | 9.95 | 9.52 | 9.61 | 12351600 |
| 2002-05-30 | 9.60 | 9.87 | 9.58 | 9.82 | 7282400 |
| 2002-05-31 | 9.83 | 9.98 | 9.81 | 9.88 | 4572800 |
| 2002-06-03 | 9.86 | 9.88 | 9.53 | 9.54 | 4520800 |
| 2002-06-04 | 9.50 | 9.65 | 9.49 | 9.64 | 3200400 |
| 2002-06-05 | 9.53 | 9.61 | 9.45 | 9.51 | 5060800 |
| 2002-06-06 | 9.51 | 9.61 | 9.15 | 9.16 | 7680400 |
| 2002-06-07 | 9.06 | 9.30 | 9.05 | 9.25 | 5892000 |
| 2002-06-10 | 9.23 | 9.28 | 9.09 | 9.20 | 3641600 |
| 2002-06-11 | 9.20 | 9.28 | 8.98 | 9.05 | 8031200 |
| 2002-06-12 | 9.06 | 9.19 | 9.00 | 9.19 | 6135600 |
| 2002-06-13 | 9.24 | 9.42 | 9.20 | 9.35 | 9057200 |
| 2002-06-14 | 9.27 | 9.34 | 9.15 | 9.34 | 3922800 |
| 2002-06-17 | 9.38 | 9.77 | 9.38 | 9.69 | 4726800 |
| 2002-06-18 | 9.70 | 9.98 | 9.70 | 9.86 | 7706800 |
| 2002-06-19 | 9.86 | 10.00 | 9.76 | 9.77 | 2680800 |
| 2002-06-20 | 9.76 | 9.81 | 9.64 | 9.75 | 4980000 |
| 2002-06-21 | 9.63 | 9.74 | 9.53 | 9.61 | 6192000 |
| 2002-06-24 | 9.55 | 9.63 | 9.26 | 9.44 | 3993200 |
| 2002-06-25 | 9.47 | 9.74 | 9.43 | 9.53 | 4915200 |
| 2002-06-26 | 9.47 | 9.47 | 9.30 | 9.42 | 3585600 |
| 2002-06-27 | 9.44 | 9.45 | 9.14 | 9.19 | 5269200 |
| 2002-06-28 | 9.15 | 9.49 | 9.10 | 9.36 | 7929600 |
| 2002-07-01 | 9.48 | 9.55 | 9.38 | 9.50 | 4556000 |
| 2002-07-02 | 9.44 | 9.44 | 9.16 | 9.25 | 6055200 |
| 2002-07-03 | 9.25 | 9.27 | 8.88 | 9.02 | 6232800 |
| 2002-07-05 | 9.08 | 9.27 | 9.05 | 9.21 | 2522000 |
| 2002-07-08 | 9.20 | 9.20 | 8.98 | 9.00 | 3222000 |
| 2002-07-09 | 9.00 | 9.15 | 8.92 | 8.93 | 2248000 |
| 2002-07-10 | 9.02 | 9.05 | 8.72 | 8.79 | 3518000 |
| 2002-07-11 | 8.69 | 9.10 | 8.69 | 9.03 | 7768800 |
| 2002-07-12 | 9.03 | 9.03 | 8.78 | 8.98 | 9750000 |
| 2002-07-15 | 8.88 | 9.09 | 8.80 | 9.09 | 9066800 |
| 2002-07-16 | 9.05 | 9.16 | 8.90 | 9.08 | 4549200 |
| 2002-07-17 | 9.20 | 9.39 | 9.13 | 9.27 | 7359600 |
| 2002-07-18 | 9.33 | 9.40 | 8.91 | 8.93 | 3710400 |
| 2002-07-19 | 8.65 | 8.75 | 8.52 | 8.60 | 6312400 |
| 2002-07-22 | 8.50 | 8.75 | 7.94 | 7.94 | 7409200 |
| 2002-07-23 | 8.00 | 8.10 | 7.50 | 7.67 | 8828800 |
| 2002-07-24 | 7.52 | 8.00 | 7.34 | 7.94 | 8389600 |
| 2002-07-25 | 7.95 | 8.10 | 7.65 | 7.93 | 5135600 |
| 2002-07-26 | 7.94 | 8.31 | 7.78 | 8.25 | 4576800 |
| 2002-07-29 | 8.31 | 8.59 | 8.26 | 8.48 | 3473600 |
| 2002-07-30 | 8.44 | 8.65 | 8.21 | 8.48 | 4557600 |
| 2002-07-31 | 8.43 | 8.65 | 8.34 | 8.52 | 4852800 |
| 2002-08-01 | 8.45 | 8.51 | 8.15 | 8.15 | 3347600 |
| 2002-08-02 | 8.18 | 8.32 | 7.91 | 8.03 | 4563200 |
| 2002-08-05 | 7.98 | 8.14 | 7.73 | 7.73 | 3129600 |
| 2002-08-06 | 7.77 | 8.12 | 7.77 | 7.98 | 3395200 |
| 2002-08-07 | 8.11 | 8.21 | 7.88 | 8.08 | 3421200 |
| 2002-08-08 | 8.12 | 8.25 | 8.01 | 8.25 | 4079200 |
| 2002-08-09 | 8.16 | 8.47 | 8.04 | 8.40 | 2960800 |
| 2002-08-12 | 8.32 | 8.46 | 8.15 | 8.40 | 2325200 |
| 2002-08-13 | 8.40 | 8.50 | 8.28 | 8.33 | 2944400 |
| 2002-08-14 | 8.50 | 8.59 | 8.46 | 8.57 | 4300400 |
| 2002-08-15 | 8.64 | 8.75 | 8.61 | 8.71 | 2216400 |
| 2002-08-16 | 8.71 | 8.77 | 8.62 | 8.74 | 3905600 |
| 2002-08-19 | 8.84 | 8.85 | 8.45 | 8.70 | 3931600 |
| 2002-08-20 | 8.70 | 8.70 | 8.48 | 8.59 | 3158000 |
| 2002-08-21 | 8.59 | 8.90 | 8.50 | 8.79 | 3254800 |
| 2002-08-22 | 8.81 | 9.25 | 8.81 | 9.24 | 4493200 |
| 2002-08-23 | 9.24 | 9.24 | 8.88 | 8.89 | 2578000 |
| 2002-08-26 | 8.93 | 9.07 | 8.78 | 9.07 | 1914000 |
| 2002-08-27 | 9.22 | 9.22 | 8.87 | 8.95 | 3544800 |
| 2002-08-28 | 8.84 | 8.84 | 8.41 | 8.46 | 5230400 |
| 2002-08-29 | 8.38 | 8.38 | 7.96 | 8.13 | 10144000 |
| 2002-08-30 | 8.14 | 8.17 | 8.03 | 8.12 | 5767600 |
| 2002-09-03 | 7.99 | 8.03 | 7.75 | 7.80 | 4184000 |
| 2002-09-04 | 7.77 | 7.84 | 7.48 | 7.79 | 6808800 |
| 2002-09-05 | 7.79 | 8.04 | 7.70 | 7.85 | 5020000 |
| 2002-09-06 | 7.96 | 8.04 | 7.86 | 8.00 | 2720800 |
| 2002-09-09 | 7.96 | 8.00 | 7.82 | 7.82 | 2638000 |
| 2002-09-10 | 7.92 | 8.18 | 7.90 | 8.16 | 4084800 |
| 2002-09-11 | 8.31 | 8.31 | 8.04 | 8.06 | 1432400 |
| 2002-09-12 | 8.06 | 8.06 | 7.71 | 7.78 | 3837600 |
| 2002-09-13 | 7.75 | 7.80 | 7.68 | 7.71 | 2614000 |
| 2002-09-16 | 7.74 | 7.80 | 7.63 | 7.80 | 3361200 |
| 2002-09-17 | 7.74 | 7.76 | 7.53 | 7.57 | 2915600 |
| 2002-09-18 | 7.52 | 7.68 | 7.36 | 7.62 | 3822400 |
| 2002-09-19 | 7.50 | 7.55 | 7.33 | 7.33 | 2469600 |
| 2002-09-20 | 7.43 | 7.43 | 7.16 | 7.26 | 5122800 |
| 2002-09-23 | 7.27 | 7.31 | 7.05 | 7.15 | 3257200 |
| 2002-09-24 | 7.10 | 7.15 | 6.73 | 6.77 | 5317600 |
| 2002-09-25 | 6.77 | 7.10 | 6.76 | 7.07 | 5084800 |
| 2002-09-26 | 7.15 | 7.29 | 7.10 | 7.28 | 2239200 |
| 2002-09-27 | 7.28 | 7.28 | 6.89 | 7.00 | 3221200 |
| 2002-09-30 | 6.95 | 6.95 | 6.53 | 6.62 | 8288000 |
| 2002-10-01 | 6.70 | 6.72 | 6.53 | 6.71 | 5401600 |
| 2002-10-02 | 6.72 | 7.05 | 6.68 | 6.84 | 5457200 |
| 2002-10-03 | 6.84 | 6.93 | 6.35 | 6.35 | 8071600 |
| 2002-10-04 | 6.38 | 6.41 | 5.93 | 5.97 | 8053600 |
| 2002-10-07 | 5.97 | 6.12 | 5.93 | 5.99 | 4472400 |
| 2002-10-08 | 6.05 | 6.25 | 5.79 | 6.12 | 5631200 |
| 2002-10-09 | 6.08 | 6.12 | 5.87 | 5.87 | 4026800 |
| 2002-10-10 | 5.80 | 6.49 | 5.80 | 6.36 | 8142800 |
| 2002-10-11 | 6.53 | 6.81 | 6.53 | 6.65 | 4995600 |
| 2002-10-14 | 6.65 | 6.94 | 6.63 | 6.87 | 4332800 |
| 2002-10-15 | 7.31 | 7.43 | 7.07 | 7.27 | 6552400 |
| 2002-10-16 | 7.24 | 7.48 | 7.18 | 7.33 | 7065200 |
| 2002-10-17 | 7.56 | 8.06 | 7.56 | 7.97 | 7398400 |
| 2002-10-18 | 7.96 | 7.96 | 7.75 | 7.90 | 4731200 |
| 2002-10-21 | 7.85 | 7.95 | 7.77 | 7.82 | 5017200 |
| 2002-10-22 | 7.74 | 8.13 | 7.74 | 7.88 | 6200800 |
| 2002-10-23 | 7.85 | 8.06 | 7.76 | 8.06 | 5057200 |
| 2002-10-24 | 8.13 | 8.21 | 7.93 | 7.97 | 5728800 |
| 2002-10-25 | 7.99 | 8.00 | 7.73 | 7.84 | 5800800 |
| 2002-10-28 | 7.95 | 7.99 | 7.85 | 7.86 | 6526800 |
| 2002-10-29 | 7.86 | 7.86 | 7.56 | 7.64 | 5810800 |
| 2002-10-30 | 8.29 | 8.73 | 8.23 | 8.62 | 14638000 |
| 2002-10-31 | 8.69 | 9.00 | 8.58 | 8.80 | 8738800 |
| 2002-11-01 | 8.84 | 8.93 | 8.68 | 8.88 | 4686400 |
| 2002-11-04 | 8.94 | 9.05 | 8.75 | 8.75 | 6036400 |
| 2002-11-05 | 8.79 | 8.99 | 8.72 | 8.97 | 3646400 |
| 2002-11-06 | 9.03 | 9.18 | 8.95 | 9.04 | 4396000 |
| 2002-11-07 | 8.94 | 9.09 | 8.78 | 9.02 | 4801200 |
| 2002-11-08 | 8.99 | 9.00 | 8.71 | 8.82 | 6722400 |
| 2002-11-11 | 8.82 | 8.82 | 8.57 | 8.63 | 8038800 |
| 2002-11-12 | 8.63 | 8.71 | 8.18 | 8.24 | 10153200 |
| 2002-11-13 | 8.24 | 8.24 | 7.76 | 7.85 | 10676000 |
| 2002-11-14 | 8.00 | 8.13 | 7.99 | 8.00 | 12159200 |
| 2002-11-15 | 7.94 | 8.00 | 7.94 | 7.98 | 4628000 |
| 2002-11-18 | 8.00 | 8.08 | 7.98 | 8.00 | 5134400 |
| 2002-11-19 | 8.00 | 8.02 | 7.83 | 7.85 | 7657200 |
| 2002-11-20 | 7.85 | 8.12 | 7.85 | 8.04 | 5049200 |
| 2002-11-21 | 8.04 | 8.23 | 8.03 | 8.21 | 4731600 |
| 2002-11-22 | 8.15 | 8.20 | 8.09 | 8.15 | 4091600 |
| 2002-11-25 | 8.20 | 8.23 | 8.01 | 8.06 | 4327600 |
| 2002-11-26 | 8.04 | 8.05 | 7.85 | 7.98 | 2480000 |
| 2002-11-27 | 8.03 | 8.05 | 7.97 | 8.00 | 3791200 |
| 2002-11-29 | 8.00 | 8.04 | 7.99 | 7.99 | 1653600 |
| 2002-12-02 | 8.00 | 8.09 | 7.93 | 7.93 | 5259600 |
| 2002-12-03 | 7.93 | 8.12 | 7.93 | 8.12 | 9372400 |
| 2002-12-04 | 8.07 | 8.61 | 8.01 | 8.56 | 9150800 |
| 2002-12-05 | 8.86 | 8.95 | 8.73 | 8.83 | 9839600 |
| 2002-12-06 | 8.83 | 9.10 | 8.80 | 9.10 | 5184800 |
| 2002-12-09 | 9.16 | 9.20 | 8.85 | 8.88 | 6153600 |
| 2002-12-10 | 8.93 | 9.01 | 8.86 | 8.93 | 4210000 |
| 2002-12-11 | 8.93 | 8.93 | 8.38 | 8.48 | 8842000 |
| 2002-12-12 | 8.64 | 8.75 | 8.60 | 8.73 | 5475200 |
| 2002-12-13 | 8.73 | 8.82 | 8.56 | 8.79 | 4099600 |
| 2002-12-16 | 9.00 | 9.29 | 9.00 | 9.27 | 9084800 |
| 2002-12-17 | 9.27 | 9.64 | 9.27 | 9.39 | 8521200 |
| 2002-12-18 | 9.46 | 9.46 | 9.13 | 9.19 | 4838000 |
| 2002-12-19 | 9.20 | 9.30 | 9.13 | 9.20 | 4452000 |
| 2002-12-20 | 9.28 | 9.43 | 9.22 | 9.35 | 4022000 |
| 2002-12-23 | 9.35 | 9.37 | 9.21 | 9.27 | 2404000 |
| 2002-12-24 | 9.18 | 9.25 | 9.11 | 9.24 | 1032400 |
| 2002-12-26 | 9.28 | 9.32 | 9.19 | 9.23 | 1688800 |
| 2002-12-27 | 9.22 | 9.27 | 9.00 | 9.01 | 2025600 |
| 2002-12-30 | 9.09 | 9.25 | 9.09 | 9.18 | 2665600 |
| 2002-12-31 | 9.20 | 9.30 | 9.20 | 9.24 | 2590000 |
| 2003-01-02 | 9.26 | 9.55 | 9.26 | 9.53 | 2993200 |
| 2003-01-03 | 9.53 | 9.55 | 9.32 | 9.39 | 3020800 |
| 2003-01-06 | 9.34 | 9.58 | 9.34 | 9.38 | 3418400 |
| 2003-01-07 | 9.37 | 9.40 | 9.11 | 9.27 | 4688000 |
| 2003-01-08 | 9.13 | 9.14 | 8.84 | 8.88 | 4878800 |
| 2003-01-09 | 8.98 | 9.41 | 8.97 | 9.39 | 5108800 |
| 2003-01-10 | 9.39 | 9.43 | 9.30 | 9.39 | 3489600 |
| 2003-01-13 | 9.38 | 9.59 | 9.38 | 9.59 | 4871600 |
| 2003-01-14 | 9.59 | 9.63 | 9.48 | 9.58 | 3073600 |
| 2003-01-15 | 9.56 | 9.56 | 9.49 | 9.52 | 3556800 |
| 2003-01-16 | 9.57 | 9.72 | 9.50 | 9.50 | 4932400 |
| 2003-01-17 | 9.38 | 9.45 | 9.20 | 9.28 | 3353600 |
| 2003-01-21 | 9.28 | 9.28 | 9.01 | 9.01 | 2764000 |
| 2003-01-22 | 8.95 | 9.09 | 8.84 | 8.91 | 3982400 |
| 2003-01-23 | 8.98 | 9.10 | 8.94 | 9.07 | 4057600 |
| 2003-01-24 | 8.98 | 9.02 | 8.83 | 8.88 | 2777600 |
| 2003-01-27 | 8.82 | 8.83 | 8.35 | 8.44 | 5186000 |
| 2003-01-28 | 8.56 | 8.79 | 8.05 | 8.28 | 11230400 |
| 2003-01-29 | 8.40 | 8.81 | 8.29 | 8.73 | 5937600 |
| 2003-01-30 | 8.73 | 8.88 | 8.50 | 8.54 | 5905600 |
| 2003-01-31 | 8.38 | 8.60 | 8.29 | 8.60 | 4836000 |
| 2003-02-03 | 8.60 | 9.16 | 8.60 | 9.10 | 6870400 |
| 2003-02-04 | 9.06 | 9.41 | 9.00 | 9.29 | 6293600 |
| 2003-02-05 | 9.40 | 9.55 | 9.19 | 9.19 | 5843200 |
| 2003-02-06 | 9.13 | 9.49 | 9.09 | 9.48 | 8024400 |
| 2003-02-07 | 9.50 | 9.60 | 9.36 | 9.50 | 6782800 |
| 2003-02-10 | 9.48 | 9.50 | 9.20 | 9.42 | 5790800 |
| 2003-02-11 | 9.43 | 9.47 | 9.29 | 9.45 | 4735600 |
| 2003-02-12 | 9.45 | 9.45 | 9.11 | 9.19 | 4852000 |
| 2003-02-13 | 9.19 | 9.19 | 8.88 | 9.00 | 7183600 |
| 2003-02-14 | 9.00 | 9.11 | 8.91 | 8.93 | 4689600 |
| 2003-02-18 | 8.96 | 9.29 | 8.90 | 9.25 | 6404000 |
| 2003-02-19 | 9.21 | 9.28 | 9.02 | 9.20 | 4651600 |
| 2003-02-20 | 9.20 | 9.27 | 9.07 | 9.07 | 3176800 |
| 2003-02-21 | 9.08 | 9.47 | 9.08 | 9.38 | 7291200 |
| 2003-02-24 | 9.43 | 9.71 | 9.34 | 9.71 | 7154000 |
| 2003-02-25 | 9.71 | 9.91 | 9.39 | 9.56 | 6765200 |
| 2003-02-26 | 9.60 | 10.03 | 9.56 | 9.84 | 10657200 |
| 2003-02-27 | 9.88 | 9.94 | 9.67 | 9.75 | 6014800 |
| 2003-02-28 | 9.79 | 9.87 | 9.69 | 9.75 | 8149600 |
| 2003-03-03 | 9.79 | 9.89 | 9.75 | 9.85 | 3689200 |
| 2003-03-04 | 9.86 | 10.04 | 9.82 | 9.96 | 4878800 |
| 2003-03-05 | 9.92 | 10.20 | 9.91 | 10.18 | 10513600 |
| 2003-03-06 | 10.25 | 10.38 | 10.03 | 10.05 | 10238000 |
| 2003-03-07 | 10.05 | 10.18 | 9.98 | 10.12 | 4344400 |
| 2003-03-10 | 10.30 | 10.30 | 10.19 | 10.28 | 5886800 |
| 2003-03-11 | 10.38 | 10.48 | 10.07 | 10.08 | 9515600 |
| 2003-03-12 | 10.04 | 10.07 | 9.85 | 9.96 | 7460800 |
| 2003-03-13 | 10.00 | 10.00 | 9.73 | 9.89 | 6768400 |
| 2003-03-14 | 9.94 | 10.03 | 9.91 | 9.99 | 4057200 |
| 2003-03-17 | 9.90 | 10.24 | 9.90 | 10.23 | 5165200 |
| 2003-03-18 | 10.17 | 10.26 | 10.00 | 10.24 | 5332400 |
| 2003-03-19 | 10.29 | 10.34 | 10.08 | 10.19 | 3535200 |
| 2003-03-20 | 10.19 | 10.50 | 10.10 | 10.46 | 4382400 |
| 2003-03-21 | 10.46 | 10.56 | 10.36 | 10.46 | 5760800 |
| 2003-03-24 | 10.36 | 10.49 | 10.25 | 10.29 | 3226400 |
| 2003-03-25 | 10.31 | 10.54 | 10.28 | 10.36 | 4989200 |
| 2003-03-26 | 10.08 | 10.19 | 10.00 | 10.01 | 21069600 |
| 2003-03-27 | 10.05 | 10.15 | 9.98 | 10.15 | 6800000 |
| 2003-03-28 | 10.15 | 10.43 | 10.13 | 10.41 | 5741200 |
| 2003-03-31 | 10.59 | 10.60 | 10.34 | 10.35 | 5326000 |
| 2003-04-01 | 10.45 | 10.54 | 10.40 | 10.47 | 3957200 |
| 2003-04-02 | 10.47 | 10.47 | 10.19 | 10.23 | 6034000 |
| 2003-04-03 | 10.24 | 10.24 | 10.00 | 10.09 | 10336400 |
| 2003-04-04 | 10.09 | 10.16 | 10.00 | 10.06 | 7288000 |
| 2003-04-07 | 10.06 | 10.09 | 9.80 | 9.84 | 6724000 |
| 2003-04-08 | 9.57 | 9.63 | 9.23 | 9.25 | 14192400 |
| 2003-04-09 | 9.37 | 9.46 | 9.30 | 9.43 | 10265600 |
| 2003-04-10 | 9.46 | 9.51 | 9.29 | 9.30 | 6362000 |
| 2003-04-11 | 9.30 | 9.43 | 9.23 | 9.25 | 5044800 |
| 2003-04-14 | 9.30 | 9.38 | 9.26 | 9.33 | 3297600 |
| 2003-04-15 | 9.35 | 9.35 | 9.14 | 9.28 | 7766800 |
| 2003-04-16 | 9.30 | 9.45 | 9.26 | 9.38 | 10827600 |
| 2003-04-17 | 9.38 | 9.51 | 9.28 | 9.46 | 6664000 |
| 2003-04-21 | 9.58 | 9.71 | 9.48 | 9.63 | 5876000 |
| 2003-04-22 | 9.60 | 9.61 | 9.35 | 9.54 | 7242400 |
| 2003-04-23 | 9.61 | 9.64 | 9.38 | 9.45 | 5058000 |
| 2003-04-24 | 9.44 | 9.52 | 9.40 | 9.42 | 3645600 |
| 2003-04-25 | 9.41 | 9.46 | 9.23 | 9.38 | 3927600 |
| 2003-04-28 | 9.35 | 9.40 | 9.30 | 9.36 | 4966400 |
| 2003-04-29 | 9.31 | 9.36 | 9.09 | 9.10 | 5584400 |
| 2003-04-30 | 9.15 | 9.29 | 9.09 | 9.19 | 7924800 |
| 2003-05-01 | 9.18 | 9.19 | 8.96 | 9.10 | 4302800 |
| 2003-05-02 | 9.11 | 9.24 | 9.05 | 9.05 | 4566400 |
| 2003-05-05 | 9.09 | 9.12 | 8.96 | 9.01 | 5244400 |
| 2003-05-06 | 8.90 | 9.05 | 8.90 | 8.97 | 5119600 |
| 2003-05-07 | 8.95 | 9.13 | 8.88 | 9.07 | 4396400 |
| 2003-05-08 | 9.05 | 9.06 | 8.87 | 8.89 | 5077200 |
| 2003-05-09 | 8.91 | 8.95 | 8.79 | 8.90 | 3792400 |
| 2003-05-12 | 8.97 | 9.30 | 8.96 | 9.22 | 8474400 |
| 2003-05-13 | 9.22 | 9.47 | 9.21 | 9.41 | 6748000 |
| 2003-05-14 | 9.60 | 9.70 | 9.57 | 9.62 | 8240000 |
| 2003-05-15 | 9.69 | 9.79 | 9.55 | 9.62 | 6350400 |
| 2003-05-16 | 9.62 | 9.75 | 9.60 | 9.66 | 5328800 |
| 2003-05-19 | 9.60 | 9.66 | 9.41 | 9.49 | 4751600 |
| 2003-05-20 | 9.54 | 9.56 | 9.40 | 9.49 | 4346800 |
| 2003-05-21 | 9.47 | 9.70 | 9.43 | 9.68 | 4208000 |
| 2003-05-22 | 9.65 | 9.65 | 9.43 | 9.47 | 5077200 |
| 2003-05-23 | 9.46 | 9.55 | 9.38 | 9.45 | 3578400 |
| 2003-05-27 | 9.47 | 9.57 | 9.44 | 9.52 | 4630800 |
| 2003-05-28 | 9.52 | 9.53 | 9.24 | 9.29 | 4556000 |
| 2003-05-29 | 9.25 | 9.39 | 9.13 | 9.17 | 6297200 |
| 2003-05-30 | 9.28 | 9.48 | 9.25 | 9.38 | 9138800 |
| 2003-06-02 | 9.26 | 9.33 | 9.13 | 9.31 | 7514000 |
| 2003-06-03 | 9.36 | 9.36 | 9.18 | 9.23 | 4682400 |
| 2003-06-04 | 9.23 | 9.35 | 9.21 | 9.31 | 5077200 |
| 2003-06-05 | 9.33 | 9.47 | 9.25 | 9.38 | 5167600 |
| 2003-06-06 | 9.40 | 9.41 | 9.19 | 9.24 | 4283600 |
| 2003-06-09 | 9.19 | 9.34 | 9.15 | 9.18 | 3434000 |
| 2003-06-10 | 9.20 | 9.33 | 9.20 | 9.31 | 4024800 |
| 2003-06-11 | 9.33 | 9.58 | 9.29 | 9.58 | 7196400 |
| 2003-06-12 | 9.64 | 9.68 | 9.39 | 9.53 | 4522400 |
| 2003-06-13 | 9.53 | 9.54 | 9.23 | 9.32 | 3958400 |
| 2003-06-16 | 9.39 | 9.50 | 9.29 | 9.50 | 4403200 |
| 2003-06-17 | 9.50 | 9.52 | 9.38 | 9.52 | 5014800 |
| 2003-06-18 | 9.52 | 9.53 | 9.34 | 9.40 | 3380800 |
| 2003-06-19 | 9.40 | 9.52 | 9.32 | 9.40 | 4396000 |
| 2003-06-20 | 9.40 | 9.42 | 9.10 | 9.35 | 10112400 |
| 2003-06-23 | 9.43 | 9.52 | 9.40 | 9.51 | 5416400 |
| 2003-06-24 | 9.46 | 9.46 | 9.27 | 9.28 | 6286800 |
| 2003-06-25 | 9.30 | 9.39 | 9.25 | 9.25 | 4548400 |
| 2003-06-26 | 9.25 | 9.31 | 9.13 | 9.14 | 5314800 |
| 2003-06-27 | 9.13 | 9.23 | 9.13 | 9.16 | 3650800 |
| 2003-06-30 | 9.18 | 9.20 | 9.01 | 9.08 | 4695600 |
| 2003-07-01 | 9.00 | 9.12 | 8.92 | 9.04 | 4971600 |
| 2003-07-02 | 9.04 | 9.25 | 8.97 | 9.20 | 6116000 |
| 2003-07-03 | 9.20 | 9.25 | 9.13 | 9.21 | 4042800 |
| 2003-07-07 | 9.22 | 9.25 | 9.03 | 9.05 | 5496400 |
| 2003-07-08 | 9.05 | 9.22 | 9.02 | 9.17 | 3740400 |
| 2003-07-09 | 9.20 | 9.54 | 9.20 | 9.43 | 8388000 |
| 2003-07-10 | 9.40 | 9.50 | 9.26 | 9.32 | 3756000 |
| 2003-07-11 | 9.34 | 9.45 | 9.28 | 9.40 | 2533200 |
| 2003-07-14 | 9.46 | 9.46 | 9.24 | 9.24 | 3730400 |
| 2003-07-15 | 9.30 | 9.56 | 9.26 | 9.50 | 5307200 |
| 2003-07-16 | 9.50 | 9.52 | 9.26 | 9.27 | 5647600 |
| 2003-07-17 | 9.25 | 9.32 | 9.18 | 9.20 | 2586000 |
| 2003-07-18 | 9.26 | 9.33 | 9.11 | 9.29 | 3526000 |
| 2003-07-21 | 9.26 | 9.29 | 9.10 | 9.15 | 2951200 |
| 2003-07-22 | 9.20 | 9.27 | 9.15 | 9.25 | 7400000 |
| 2003-07-23 | 9.21 | 9.36 | 9.11 | 9.16 | 4295200 |
| 2003-07-24 | 9.21 | 9.25 | 9.04 | 9.05 | 4232800 |
| 2003-07-25 | 9.05 | 9.11 | 8.96 | 9.06 | 3632400 |
| 2003-07-28 | 9.05 | 9.09 | 8.97 | 9.04 | 2100800 |
| 2003-07-29 | 9.08 | 9.16 | 9.00 | 9.06 | 3703600 |
| 2003-07-30 | 9.11 | 9.25 | 9.02 | 9.15 | 3653600 |
| 2003-07-31 | 9.16 | 9.18 | 9.06 | 9.10 | 2542400 |
| 2003-08-01 | 9.06 | 9.13 | 9.01 | 9.03 | 3166400 |
| 2003-08-04 | 9.00 | 9.00 | 8.80 | 8.88 | 3639200 |
| 2003-08-05 | 8.88 | 9.00 | 8.86 | 8.89 | 2209600 |
| 2003-08-06 | 8.93 | 9.06 | 8.92 | 9.06 | 3372800 |
| 2003-08-07 | 9.13 | 9.45 | 9.08 | 9.45 | 6954400 |
| 2003-08-08 | 9.46 | 9.58 | 9.37 | 9.56 | 4360400 |
| 2003-08-11 | 9.49 | 9.64 | 9.45 | 9.55 | 2843600 |
| 2003-08-12 | 9.61 | 9.79 | 9.56 | 9.79 | 3305200 |
| 2003-08-13 | 9.79 | 9.96 | 9.75 | 9.89 | 5505600 |
| 2003-08-14 | 9.95 | 9.96 | 9.84 | 9.86 | 3100000 |
| 2003-08-15 | 10.00 | 10.02 | 9.90 | 9.95 | 3000800 |
| 2003-08-18 | 10.00 | 10.00 | 9.80 | 9.90 | 3882000 |
| 2003-08-19 | 9.84 | 10.03 | 9.70 | 10.02 | 6470000 |
| 2003-08-20 | 10.02 | 10.02 | 9.76 | 9.84 | 5482400 |
| 2003-08-21 | 9.83 | 9.99 | 9.76 | 9.97 | 3768000 |
| 2003-08-22 | 10.02 | 10.03 | 9.83 | 9.87 | 3029600 |
| 2003-08-25 | 9.89 | 9.95 | 9.75 | 9.77 | 3716000 |
| 2003-08-26 | 9.67 | 9.67 | 9.55 | 9.61 | 5420400 |
| 2003-08-27 | 9.60 | 9.68 | 9.54 | 9.65 | 6212400 |
| 2003-08-28 | 9.68 | 9.81 | 9.66 | 9.81 | 4995200 |
| 2003-08-29 | 9.73 | 9.88 | 9.73 | 9.85 | 3796400 |
| 2003-09-02 | 9.85 | 9.86 | 9.76 | 9.83 | 4938800 |
| 2003-09-03 | 9.63 | 9.71 | 9.43 | 9.56 | 9135200 |
| 2003-09-04 | 9.60 | 9.64 | 9.40 | 9.44 | 7728000 |
| 2003-09-05 | 9.49 | 9.51 | 9.39 | 9.51 | 3933600 |
| 2003-09-08 | 9.52 | 9.66 | 9.52 | 9.65 | 2920800 |
| 2003-09-09 | 9.64 | 9.65 | 9.54 | 9.57 | 4235200 |
| 2003-09-10 | 9.59 | 9.66 | 9.54 | 9.57 | 6017200 |
| 2003-09-11 | 9.58 | 9.58 | 9.49 | 9.55 | 3720400 |
| 2003-09-12 | 9.51 | 9.55 | 9.48 | 9.53 | 1950000 |
| 2003-09-15 | 9.54 | 9.55 | 9.49 | 9.51 | 2780400 |
| 2003-09-16 | 9.54 | 9.56 | 9.47 | 9.52 | 2650000 |
| 2003-09-17 | 9.55 | 9.58 | 9.46 | 9.47 | 2887600 |
| 2003-09-18 | 9.48 | 9.49 | 9.38 | 9.43 | 5497600 |
| 2003-09-19 | 9.39 | 9.43 | 9.33 | 9.34 | 4760800 |
| 2003-09-22 | 9.34 | 9.48 | 9.34 | 9.44 | 3476800 |
| 2003-09-23 | 9.45 | 9.56 | 9.43 | 9.44 | 2708000 |
| 2003-09-24 | 9.53 | 9.57 | 9.42 | 9.43 | 4235200 |
| 2003-09-25 | 9.43 | 9.46 | 9.27 | 9.29 | 2567200 |
| 2003-09-26 | 9.26 | 9.28 | 9.17 | 9.24 | 3284000 |
| 2003-09-29 | 9.28 | 9.31 | 9.20 | 9.28 | 2381200 |
| 2003-09-30 | 9.26 | 9.61 | 9.23 | 9.57 | 8304400 |
| 2003-10-01 | 9.53 | 9.55 | 9.43 | 9.45 | 6502800 |
| 2003-10-02 | 9.50 | 9.60 | 9.46 | 9.60 | 4322400 |
| 2003-10-03 | 9.70 | 9.79 | 9.63 | 9.74 | 4043200 |
| 2003-10-06 | 9.70 | 9.75 | 9.63 | 9.75 | 2439200 |
| 2003-10-07 | 9.75 | 9.79 | 9.65 | 9.75 | 3313600 |
| 2003-10-08 | 9.76 | 9.85 | 9.73 | 9.80 | 3654800 |
| 2003-10-09 | 9.86 | 9.93 | 9.79 | 9.87 | 4560800 |
| 2003-10-10 | 9.91 | 9.95 | 9.86 | 9.91 | 2275200 |
| 2003-10-13 | 9.94 | 9.98 | 9.93 | 9.97 | 2587200 |
| 2003-10-14 | 10.00 | 10.00 | 9.88 | 9.94 | 2480400 |
| 2003-10-15 | 9.95 | 10.00 | 9.91 | 9.94 | 3065200 |
| 2003-10-16 | 9.96 | 10.00 | 9.93 | 9.99 | 2796400 |
| 2003-10-17 | 10.00 | 10.05 | 9.93 | 9.95 | 2806400 |
| 2003-10-20 | 9.88 | 9.99 | 9.83 | 9.95 | 2073600 |
| 2003-10-21 | 9.98 | 10.00 | 9.85 | 9.86 | 2670000 |
| 2003-10-22 | 9.80 | 9.83 | 9.71 | 9.73 | 3051600 |
| 2003-10-23 | 9.73 | 9.98 | 9.70 | 9.96 | 3951600 |
| 2003-10-24 | 9.98 | 9.98 | 9.82 | 9.85 | 2377600 |
| 2003-10-27 | 9.90 | 10.04 | 9.82 | 10.01 | 4800800 |
| 2003-10-28 | 9.75 | 9.88 | 9.60 | 9.81 | 9376400 |
| 2003-10-29 | 9.81 | 9.91 | 9.74 | 9.88 | 11724400 |
| 2003-10-30 | 9.94 | 10.35 | 9.94 | 10.35 | 12980400 |
| 2003-10-31 | 10.34 | 10.76 | 10.05 | 10.68 | 11030400 |
| 2003-11-03 | 10.68 | 10.77 | 10.60 | 10.63 | 5399600 |
| 2003-11-04 | 10.63 | 10.78 | 10.63 | 10.76 | 3976400 |
| 2003-11-05 | 10.73 | 10.79 | 10.68 | 10.79 | 2897200 |
| 2003-11-06 | 10.78 | 10.83 | 10.63 | 10.83 | 3081600 |
| 2003-11-07 | 10.79 | 11.00 | 10.73 | 11.00 | 4250400 |
| 2003-11-10 | 10.90 | 10.90 | 10.74 | 10.85 | 3843200 |
| 2003-11-11 | 10.85 | 10.85 | 10.58 | 10.62 | 4133600 |
| 2003-11-12 | 10.60 | 10.81 | 10.60 | 10.81 | 1979200 |
| 2003-11-13 | 10.71 | 10.94 | 10.71 | 10.93 | 3285600 |
| 2003-11-14 | 10.95 | 11.11 | 10.87 | 11.10 | 4867200 |
| 2003-11-17 | 11.05 | 11.05 | 10.82 | 10.85 | 2721600 |
| 2003-11-18 | 10.85 | 10.89 | 10.78 | 10.84 | 3766800 |
| 2003-11-19 | 10.79 | 10.80 | 10.62 | 10.71 | 5431600 |
| 2003-11-20 | 10.68 | 10.75 | 10.64 | 10.69 | 3399600 |
| 2003-11-21 | 10.79 | 10.79 | 10.69 | 10.75 | 3288000 |
| 2003-11-24 | 10.73 | 10.74 | 10.62 | 10.73 | 3444400 |
| 2003-11-25 | 10.73 | 10.82 | 10.68 | 10.81 | 4410400 |
| 2003-11-26 | 10.81 | 10.93 | 10.78 | 10.90 | 2719200 |
| 2003-11-28 | 10.85 | 10.85 | 10.73 | 10.78 | 2080400 |
| 2003-12-01 | 10.78 | 10.97 | 10.77 | 10.97 | 3586000 |
| 2003-12-02 | 10.97 | 11.02 | 10.82 | 10.86 | 4979600 |
| 2003-12-03 | 10.90 |