Prices and Webb-site Total Returns

Wharf (Holdings) Limited (The): O HKD

Exchange	Code	Listed	Last trade	Delisted
HK Main	00004				Docs

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date	S	Close	Bid	Ask	Low	High	Volume	Turnover $	VWAP	Adj Close	Adj Bid	Adj Ask	Adj Low	Adj High	Adj Volume	Adj VWAP	Total Return
2026-06-10	0	19.96	19.95	19.96	19.52	20.62	1,899,690	37,654,778	19.822	19.96	19.95	19.96	19.52	20.62	1,899,690	19.822	-2.06%
2026-06-09	0	20.38	20.36	20.38	19.63	20.46	2,132,270	42,925,364	20.131	20.38	20.36	20.38	19.63	20.46	2,132,270	20.131	0.20%
2026-06-08	0	20.34	20.32	20.34	20.02	20.86	2,369,304	47,999,177	20.259	20.34	20.32	20.34	20.02	20.86	2,369,304	20.259	-2.59%
2026-06-05	0	20.88	20.86	20.88	20.60	21.64	2,050,000	42,821,228	20.888	20.88	20.86	20.88	20.60	21.64	2,050,000	20.888	-3.78%
2026-06-04	0	21.70	21.70	21.72	21.44	22.70	2,624,695	57,106,228	21.757	21.70	21.70	21.72	21.44	22.70	2,624,695	21.757	-4.15%
2026-06-03	0	22.64	22.64	22.66	22.32	23.62	2,706,987	61,164,940	22.595	22.64	22.64	22.66	22.32	23.62	2,706,987	22.595	-4.15%
2026-06-02	0	23.62	23.32	23.62	22.28	23.62	5,000,188	116,496,133	23.298	23.62	23.32	23.62	22.28	23.62	5,000,188	23.298	1.81%
2026-06-01	0	23.20	23.20	23.24	23.06	24.50	13,166,099	298,998,476	22.710	23.20	23.20	23.24	23.06	24.50	13,166,099	22.710	4.60%
2026-05-29	0	22.18	22.18	22.20	22.04	23.36	85,466,322	1,899,099,167	22.220	22.18	22.18	22.20	22.04	23.36	85,466,322	22.220	-1.07%
2026-05-28	0	22.42	22.42	22.44	21.84	22.80	17,151,000	385,267,854	22.463	22.42	22.42	22.44	21.84	22.80	17,151,000	22.463	-1.84%
2026-05-27	0	22.84	22.84	22.86	22.68	23.76	6,805,240	155,569,322	22.860	22.84	22.84	22.86	22.68	23.76	6,805,240	22.860	-2.31%
2026-05-26	0	23.38	23.38	23.40	23.00	24.24	5,534,319	129,704,431	23.436	23.38	23.38	23.40	23.00	24.24	5,534,319	23.436	-2.75%
2026-05-22	0	24.04	24.04	24.06	23.76	25.54	7,213,775	173,878,462	24.104	24.04	24.04	24.06	23.76	25.54	7,213,775	24.104	-4.83%
2026-05-21	0	25.26	25.24	25.26	24.92	25.96	5,098,098	128,767,957	25.258	25.26	25.24	25.26	24.92	25.96	5,098,098	25.258	-1.41%
2026-05-20	0	25.62	25.54	25.62	25.38	27.76	5,425,283	139,842,784	25.776	25.62	25.54	25.62	25.38	27.76	5,425,283	25.776	-5.25%
2026-05-19	0	27.04	27.04	27.32	27.04	27.94	5,165,325	141,793,720	27.451	27.04	27.04	27.32	27.04	27.94	5,165,325	27.451	-0.95%
2026-05-18	0	27.30	27.30	27.42	26.52	28.92	4,080,151	111,558,579	27.342	27.30	27.30	27.42	26.52	28.92	4,080,151	27.342	-5.73%
2026-05-15	0	28.96	28.96	28.98	27.54	28.96	2,174,390	62,108,071	28.563	28.96	28.96	28.98	27.54	28.96	2,174,390	28.563	2.62%
2026-05-14	0	28.22	28.20	28.22	27.88	28.96	2,797,425	79,092,341	28.273	28.22	28.20	28.22	27.88	28.96	2,797,425	28.273	2.47%
2026-05-13	0	27.54	27.54	27.60	27.36	28.50	4,284,009	118,405,753	27.639	27.54	27.54	27.60	27.36	28.50	4,284,009	27.639	-1.92%
2026-05-12	0	28.08	28.02	28.08	27.90	28.56	1,701,757	47,966,186	28.186	28.08	28.02	28.08	27.90	28.56	1,701,757	28.186	-0.21%
2026-05-11	0	28.14	28.14	28.28	27.90	30.50	2,746,019	78,385,041	28.545	28.14	28.14	28.28	27.90	30.50	2,746,019	28.545	-7.07%
2026-05-08	0	30.28	30.28	30.30	27.74	30.60	5,691,389	169,280,814	29.743	30.28	30.28	30.30	27.74	30.60	5,691,389	29.743	1.27%
2026-05-07	0	29.90	29.90	30.00	26.26	29.90	4,035,430	113,216,536	28.056	29.90	29.90	30.00	26.26	29.90	4,035,430	28.056	14.21%
2026-05-06	0	26.18	26.14	26.18	25.40	26.18	1,424,586	37,038,105	25.999	26.18	26.14	26.18	25.40	26.18	1,424,586	25.999	3.31%
2026-05-05	0	25.34	25.34	25.36	25.04	25.88	970,258	24,543,488	25.296	25.34	25.34	25.36	25.04	25.88	970,258	25.296	-1.40%
2026-05-04	0	25.70	25.70	25.76	25.22	25.98	1,710,249	43,938,240	25.691	25.70	25.70	25.76	25.22	25.98	1,710,249	25.691	-0.62%
2026-04-30	0	25.86	25.74	25.86	23.92	25.86	2,785,826	69,742,373	25.035	25.86	25.74	25.86	23.92	25.86	2,785,826	25.035	7.39%
2026-04-29	0	24.08	24.00	24.08	23.66	24.08	1,574,920	37,709,736	23.944	24.08	24.00	24.08	23.66	24.08	1,574,920	23.944	1.69%
2026-04-28	0	23.68	23.64	23.68	23.48	23.90	1,841,971	43,533,744	23.634	23.68	23.64	23.68	23.48	23.90	1,841,971	23.634	-0.08%
2026-04-27	0	23.70	23.70	23.72	23.26	24.10	1,717,381	40,513,668	23.590	23.70	23.70	23.72	23.26	24.10	1,717,381	23.590	-1.00%
2026-04-24	0	23.94	23.94	23.96	23.48	23.98	1,384,912	33,030,936	23.851	23.94	23.94	23.96	23.48	23.98	1,384,912	23.851	0.67%
2026-04-23	0	23.78	23.68	23.78	23.28	23.78	1,906,238	45,032,526	23.624	23.78	23.68	23.78	23.28	23.78	1,906,238	23.624	0.68%
2026-04-22	0	23.62	23.46	23.62	22.68	23.62	1,505,600	35,027,281	23.265	23.62	23.46	23.62	22.68	23.62	1,505,600	23.265	3.60%
2026-04-21	0	22.80	22.80	22.82	22.10	23.02	3,460,017	78,834,911	22.785	22.80	22.80	22.82	22.10	23.02	3,460,017	22.785	2.70%
2026-04-20	0	22.20	22.08	22.20	21.66	22.20	3,844,539	84,696,107	22.030	22.20	22.08	22.20	21.66	22.20	3,844,539	22.030	1.83%
2026-04-17	0	21.80	21.76	21.82	21.44	22.14	3,492,071	75,504,485	21.622	21.80	21.76	21.82	21.44	22.14	3,492,071	21.622	-1.54%
2026-04-16	0	22.14	22.10	22.14	21.44	22.14	2,954,691	64,774,432	21.923	22.14	22.10	22.14	21.44	22.14	2,954,691	21.923	1.65%
2026-04-15	0	21.78	21.64	21.78	21.32	21.78	3,310,493	71,506,773	21.600	21.78	21.64	21.78	21.32	21.78	3,310,493	21.600	1.97%
2026-04-14	0	21.36	21.36	21.38	20.68	21.50	2,442,549	51,905,152	21.250	21.36	21.36	21.38	20.68	21.50	2,442,549	21.250	1.91%
2026-04-13	0	20.96	20.94	20.96	20.80	21.90	2,738,822	57,461,587	20.980	20.96	20.94	20.96	20.80	21.90	2,738,822	20.980	-3.76%
2026-04-10	0	21.78	21.76	21.78	21.52	22.02	3,896,615	84,689,293	21.734	21.78	21.76	21.78	21.52	22.02	3,896,615	21.734	0.37%
2026-04-09	0	21.70	21.66	21.70	21.38	22.08	4,200,044	90,872,371	21.636	21.70	21.66	21.70	21.38	22.08	4,200,044	21.636	-1.36%
2026-04-08	0	22.00	21.94	22.00	21.66	22.70	3,830,769	83,944,520	21.913	22.00	21.94	22.00	21.66	22.70	3,830,769	21.913	-1.70%
2026-04-02	0	22.38	22.18	22.38	21.84	22.38	1,978,588	43,744,724	22.109	22.38	22.18	22.38	21.84	22.38	1,978,588	22.109	2.19%
2026-04-01	0	22.10	21.96	22.10	21.82	22.32	2,886,633	63,801,943	22.103	21.90	21.76	21.90	21.62	22.12	2,912,995	21.903	2.13%
2026-03-31	0	21.64	21.62	21.64	21.42	22.02	4,696,436	101,631,232	21.640	21.44	21.42	21.44	21.23	21.82	4,739,326	21.444	-1.01%
2026-03-30	0	21.86	21.84	21.86	21.60	22.22	3,637,876	79,420,254	21.831	21.66	21.64	21.66	21.40	22.02	3,671,099	21.634	-1.89%
2026-03-27	0	22.28	22.28	22.30	21.96	22.48	2,506,714	55,522,147	22.149	22.08	22.08	22.10	21.76	22.28	2,529,606	21.949	-0.54%
2026-03-26	0	22.40	22.40	22.42	22.26	23.06	2,817,987	63,186,120	22.422	22.20	22.20	22.22	22.06	22.85	2,843,722	22.220	-1.58%
2026-03-25	0	22.76	22.74	22.76	22.66	23.40	1,152,999	26,404,521	22.901	22.55	22.53	22.55	22.45	23.19	1,163,529	22.693	-1.22%
2026-03-24	0	23.04	23.02	23.04	22.98	23.30	752,565	17,361,824	23.070	22.83	22.81	22.83	22.77	23.09	759,438	22.861	0.35%
2026-03-23	0	22.96	22.92	22.96	22.74	23.50	1,370,250	31,402,212	22.917	22.75	22.71	22.75	22.53	23.29	1,382,764	22.710	-2.79%
2026-03-20	0	23.62	23.56	23.62	23.34	23.76	1,832,154	43,234,536	23.598	23.41	23.35	23.41	23.13	23.54	1,848,886	23.384	-0.08%
2026-03-19	0	23.64	23.58	23.64	23.50	24.10	1,357,826	32,170,303	23.693	23.43	23.37	23.43	23.29	23.88	1,370,226	23.478	-0.92%
2026-03-18	0	23.86	23.84	23.86	23.74	24.48	1,800,716	43,018,872	23.890	23.64	23.62	23.64	23.53	24.26	1,817,161	23.674	-0.33%
2026-03-17	0	23.94	23.88	23.94	23.86	24.40	1,222,491	29,432,094	24.076	23.72	23.66	23.72	23.64	24.18	1,233,655	23.858	-0.58%
2026-03-16	0	24.08	24.06	24.08	23.20	24.16	1,196,540	28,601,338	23.903	23.86	23.84	23.86	22.99	23.94	1,207,467	23.687	1.26%
2026-03-13	0	23.78	23.70	23.78	23.34	24.28	2,693,248	64,049,090	23.781	23.56	23.49	23.56	23.13	24.06	2,717,844	23.566	1.36%
2026-03-12	0	23.46	23.38	23.46	22.54	23.62	2,195,860	50,654,716	23.068	23.25	23.17	23.25	22.34	23.41	2,215,914	22.860	0.51%
2026-03-11	0	23.34	23.30	23.34	23.28	23.72	911,859	21,349,860	23.414	23.13	23.09	23.13	23.07	23.51	920,186	23.202	-1.10%
2026-03-10	0	23.60	23.58	23.60	23.48	24.34	1,775,149	42,038,642	23.682	23.39	23.37	23.39	23.27	24.12	1,791,360	23.467	-1.34%
2026-03-09	0	23.92	23.90	23.94	23.68	24.98	1,033,300	24,679,530	23.884	23.70	23.68	23.72	23.47	24.75	1,042,737	23.668	-4.47%
2026-03-06	0	25.04	24.94	25.04	24.48	25.64	2,104,735	52,264,621	24.832	24.81	24.71	24.81	24.26	25.41	2,123,956	24.607	-2.03%
2026-03-05	0	25.56	25.54	25.56	24.50	26.08	3,306,702	84,746,085	25.629	25.33	25.31	25.33	24.28	25.84	3,336,900	25.397	5.45%
2026-03-04	0	24.24	24.22	24.24	23.94	25.42	2,838,345	69,235,852	24.393	24.02	24.00	24.02	23.72	25.19	2,864,266	24.172	-5.02%
2026-03-03	0	25.52	25.48	25.52	25.40	26.12	1,941,272	49,661,087	25.582	25.29	25.25	25.29	25.17	25.88	1,959,001	25.350	0.71%
2026-03-02	0	25.34	25.32	25.38	25.22	25.90	2,586,007	65,965,290	25.509	25.11	25.09	25.15	24.99	25.67	2,609,624	25.278	-2.16%
2026-02-27	0	25.90	25.90	25.94	25.90	26.50	6,216,921	161,429,895	25.966	25.67	25.67	25.71	25.67	26.26	6,273,697	25.731	-0.61%
2026-02-26	0	26.06	26.02	26.06	25.86	26.54	1,472,285	38,374,451	26.065	25.82	25.78	25.82	25.63	26.30	1,485,731	25.829	-0.08%
2026-02-25	0	26.08	26.08	26.14	26.06	26.48	750,884	19,628,044	26.140	25.84	25.84	25.90	25.82	26.24	757,741	25.903	-0.76%
2026-02-24	0	26.28	26.26	26.28	26.16	26.68	1,068,950	28,111,425	26.298	26.04	26.02	26.04	25.92	26.44	1,078,712	26.060	-0.08%
2026-02-23	0	26.30	26.28	26.30	25.14	26.48	1,991,121	52,073,225	26.153	26.06	26.04	26.06	24.91	26.24	2,009,305	25.916	3.79%
2026-02-20	0	25.34	25.32	25.34	25.32	25.98	2,918,600	74,600,554	25.560	25.11	25.09	25.11	25.09	25.74	2,945,254	25.329	-1.93%
2026-02-16	0	25.84	25.80	25.84	25.78	26.34	891,000	23,103,360	25.930	25.61	25.57	25.61	25.55	26.10	899,137	25.695	-2.12%
2026-02-13	0	26.40	26.38	26.40	26.08	26.70	1,216,586	32,023,076	26.322	26.16	26.14	26.16	25.84	26.46	1,227,696	26.084	-2.29%
2026-02-12	0	27.02	26.74	27.02	26.60	27.36	2,230,815	60,036,077	26.912	26.78	26.50	26.78	26.36	27.11	2,251,188	26.669	-0.30%
2026-02-11	0	27.10	27.00	27.10	26.70	27.10	974,493	26,293,631	26.982	26.85	26.76	26.85	26.46	26.85	983,392	26.738	1.27%
2026-02-10	0	26.76	26.74	26.76	26.36	26.76	683,998	18,229,817	26.652	26.52	26.50	26.52	26.12	26.52	690,245	26.411	0.00%
2026-02-09	0	26.76	26.76	26.78	26.30	26.76	723,573	19,248,210	26.602	26.52	26.52	26.54	26.06	26.52	730,181	26.361	2.14%
2026-02-06	0	26.20	26.18	26.20	25.98	26.48	1,332,274	34,853,176	26.161	25.96	25.94	25.96	25.74	26.24	1,344,441	25.924	-1.43%
2026-02-05	0	26.58	26.44	26.58	26.12	26.58	1,260,772	33,325,697	26.433	26.34	26.20	26.34	25.88	26.34	1,272,286	26.194	0.68%
2026-02-04	0	26.40	26.34	26.40	26.22	26.80	1,506,524	39,848,762	26.451	26.16	26.10	26.16	25.98	26.56	1,520,282	26.211	0.38%
2026-02-03	0	26.30	26.16	26.30	25.18	26.30	1,793,225	46,546,982	25.957	26.06	25.92	26.06	24.95	26.06	1,809,601	25.722	4.45%
2026-02-02	0	25.18	25.18	25.20	24.74	25.40	1,391,772	34,831,965	25.027	24.95	24.95	24.97	24.52	25.17	1,404,482	24.801	-0.24%
2026-01-30	0	25.24	25.22	25.24	25.22	26.06	2,113,112	53,564,694	25.349	25.01	24.99	25.01	24.99	25.82	2,132,410	25.119	-0.55%
2026-01-29	0	25.38	25.36	25.38	25.34	26.12	1,459,821	37,199,916	25.483	25.15	25.13	25.15	25.11	25.88	1,473,153	25.252	-0.39%
2026-01-28	0	25.48	25.46	25.48	25.10	25.78	1,408,835	35,850,027	25.447	25.25	25.23	25.25	24.87	25.55	1,421,701	25.216	-0.31%
2026-01-27	0	25.56	25.52	25.56	24.52	25.60	1,486,848	37,852,402	25.458	25.33	25.29	25.33	24.30	25.37	1,500,427	25.228	1.19%
2026-01-26	0	25.26	25.24	25.26	24.92	25.36	1,475,182	37,159,129	25.190	25.03	25.01	25.03	24.69	25.13	1,488,654	24.962	0.80%
2026-01-23	0	25.06	25.04	25.06	24.78	25.40	2,307,162	57,673,808	24.998	24.83	24.81	24.83	24.56	25.17	2,328,232	24.772	0.40%
2026-01-22	0	24.96	24.94	24.96	24.10	25.26	3,717,597	92,357,784	24.843	24.73	24.71	24.73	23.88	25.03	3,751,548	24.619	3.57%
2026-01-21	0	24.10	24.08	24.10	23.82	24.38	1,757,215	42,242,921	24.040	23.88	23.86	23.88	23.60	24.16	1,773,263	23.822	-1.39%
2026-01-20	0	24.44	24.36	24.44	23.98	24.48	1,877,901	45,624,426	24.295	24.22	24.14	24.22	23.76	24.26	1,895,051	24.076	2.17%
2026-01-19	0	23.92	23.86	23.92	23.64	24.16	1,989,909	47,453,101	23.847	23.70	23.64	23.70	23.43	23.94	2,008,082	23.631	-0.50%
2026-01-16	0	24.04	23.96	24.04	23.46	24.04	1,961,557	46,733,041	23.824	23.82	23.74	23.82	23.25	23.82	1,979,471	23.609	1.01%
2026-01-15	0	23.80	23.62	23.80	23.20	23.80	2,038,820	48,187,440	23.635	23.58	23.41	23.58	22.99	23.58	2,057,439	23.421	2.15%
2026-01-14	0	23.30	23.18	23.30	22.96	23.30	2,280,398	52,856,223	23.179	23.09	22.97	23.09	22.75	23.09	2,301,224	22.969	1.22%
2026-01-13	0	23.02	22.94	23.02	22.70	23.26	1,645,675	37,745,390	22.936	22.81	22.73	22.81	22.49	23.05	1,660,704	22.729	-0.17%
2026-01-12	0	23.06	23.04	23.06	22.80	23.16	1,268,667	29,187,539	23.006	22.85	22.83	22.85	22.59	22.95	1,280,253	22.798	1.14%
2026-01-09	0	22.80	22.80	22.82	22.40	22.80	1,689,123	38,344,425	22.701	22.59	22.59	22.61	22.20	22.59	1,704,549	22.495	1.24%
2026-01-08	0	22.52	22.46	22.54	22.10	22.60	1,702,056	37,977,088	22.312	22.32	22.26	22.34	21.90	22.40	1,717,600	22.111	0.00%
2026-01-07	0	22.52	22.42	22.52	22.12	22.52	1,485,877	33,353,090	22.447	22.32	22.22	22.32	21.92	22.32	1,499,447	22.244	1.81%
2026-01-06	0	22.12	22.10	22.14	21.94	22.30	1,296,015	28,655,834	22.111	21.92	21.90	21.94	21.74	22.10	1,307,851	21.911	0.82%
2026-01-05	0	21.94	21.90	21.94	21.84	22.48	1,672,544	36,705,862	21.946	21.74	21.70	21.74	21.64	22.28	1,687,818	21.748	-1.70%
2026-01-02	0	22.32	22.20	22.32	21.86	22.32	1,438,767	31,781,504	22.089	22.12	22.00	22.12	21.66	22.12	1,451,906	21.889	2.67%
2025-12-31	0	21.74	21.74	21.82	21.70	22.36	940,957	20,598,695	21.891	21.54	21.54	21.62	21.50	22.16	949,550	21.693	-2.34%
2025-12-30	0	22.26	22.24	22.26	21.90	22.40	1,712,989	37,957,846	22.159	22.06	22.04	22.06	21.70	22.20	1,728,633	21.958	-0.36%
2025-12-29	0	22.34	22.32	22.34	21.96	22.94	2,177,315	48,410,421	22.234	22.14	22.12	22.14	21.76	22.73	2,197,199	22.033	-1.59%
2025-12-24	0	22.70	22.62	22.70	22.44	22.88	1,045,413	23,596,878	22.572	22.49	22.42	22.49	22.24	22.67	1,054,960	22.368	0.09%
2025-12-23	0	22.68	22.62	22.68	22.36	22.78	1,593,219	35,975,034	22.580	22.47	22.42	22.47	22.16	22.57	1,607,769	22.376	0.44%
2025-12-22	0	22.58	22.56	22.58	22.36	23.10	2,366,883	53,250,804	22.498	22.38	22.36	22.38	22.16	22.89	2,388,498	22.295	-1.66%
2025-12-19	0	22.96	22.88	22.96	22.60	23.04	2,364,926	54,123,461	22.886	22.75	22.67	22.75	22.40	22.83	2,386,523	22.679	0.26%
2025-12-18	0	22.90	22.88	22.90	22.64	23.08	879,093	20,087,917	22.851	22.69	22.67	22.69	22.44	22.87	887,121	22.644	0.70%
2025-12-17	0	22.74	22.70	22.74	22.58	22.86	823,847	18,685,744	22.681	22.53	22.49	22.53	22.38	22.65	831,371	22.476	-0.09%
2025-12-16	0	22.76	22.76	22.84	22.70	23.00	681,891	15,537,430	22.786	22.55	22.55	22.63	22.49	22.79	688,118	22.580	-1.22%
2025-12-15	0	23.04	22.96	23.04	22.88	23.16	457,874	10,547,263	23.035	22.83	22.75	22.83	22.67	22.95	462,055	22.827	0.00%
2025-12-12	0	23.04	22.90	23.04	22.76	23.04	527,142	12,075,679	22.908	22.83	22.69	22.83	22.55	22.83	531,956	22.701	1.23%
2025-12-11	0	22.76	22.70	22.76	22.48	22.90	499,668	11,360,781	22.737	22.55	22.49	22.55	22.28	22.69	504,231	22.531	0.62%
2025-12-10	0	22.62	22.60	22.62	22.50	22.84	527,594	11,945,202	22.641	22.42	22.40	22.42	22.30	22.63	532,412	22.436	-0.26%
2025-12-09	0	22.68	22.66	22.68	22.52	22.88	1,098,197	24,866,993	22.643	22.47	22.45	22.47	22.32	22.67	1,108,226	22.439	-1.39%
2025-12-08	0	23.00	22.98	23.00	22.94	23.76	684,223	15,857,244	23.176	22.79	22.77	22.79	22.73	23.54	690,472	22.966	-1.79%
2025-12-05	0	23.42	23.40	23.42	23.26	23.86	1,207,085	28,223,137	23.381	23.21	23.19	23.21	23.05	23.64	1,218,109	23.170	-1.84%
2025-12-04	0	23.86	23.78	23.86	23.58	23.92	493,178	11,741,585	23.808	23.64	23.56	23.64	23.37	23.70	497,682	23.593	-0.42%
2025-12-03	0	23.96	23.94	23.96	23.40	24.02	722,311	17,232,648	23.858	23.74	23.72	23.74	23.19	23.80	728,907	23.642	-0.25%
2025-12-02	0	24.02	24.00	24.02	23.80	24.30	1,422,014	34,110,498	23.987	23.80	23.78	23.80	23.58	24.08	1,435,000	23.770	0.50%
2025-12-01	0	23.90	23.90	23.92	23.60	24.04	1,062,931	25,359,761	23.858	23.68	23.68	23.70	23.39	23.82	1,072,638	23.642	1.27%
2025-11-28	0	23.60	23.60	23.62	23.60	23.92	740,388	17,527,188	23.673	23.39	23.39	23.41	23.39	23.70	747,150	23.459	0.08%
2025-11-27	0	23.58	23.56	23.58	23.28	23.74	569,307	13,420,484	23.573	23.37	23.35	23.37	23.07	23.53	574,506	23.360	0.86%
2025-11-26	0	23.38	23.30	23.38	23.16	23.66	1,337,981	31,219,762	23.333	23.17	23.09	23.17	22.95	23.45	1,350,200	23.122	-0.34%
2025-11-25	0	23.46	23.40	23.46	23.34	24.08	1,591,050	37,793,259	23.754	23.25	23.19	23.25	23.13	23.86	1,605,580	23.539	-4.32%
2025-11-24	0	24.52	24.52	24.54	22.84	24.52	9,222,046	224,897,510	24.387	24.30	24.30	24.32	22.63	24.30	9,306,266	24.166	7.26%
2025-11-21	0	22.86	22.76	22.86	22.68	23.28	1,740,921	39,875,392	22.905	22.65	22.55	22.65	22.47	23.07	1,756,820	22.697	-2.97%
2025-11-20	0	23.56	23.54	23.56	23.30	23.80	801,761	18,830,120	23.486	23.35	23.33	23.35	23.09	23.58	809,083	23.273	-1.09%
2025-11-19	0	23.82	23.78	23.82	23.54	24.00	1,849,997	44,011,333	23.790	23.60	23.56	23.60	23.33	23.78	1,866,892	23.575	0.68%
2025-11-18	0	23.66	23.62	23.66	23.46	24.42	1,753,419	41,568,010	23.707	23.45	23.41	23.45	23.25	24.20	1,769,432	23.492	-2.79%
2025-11-17	0	24.34	24.32	24.34	24.14	24.56	1,569,174	38,244,741	24.373	24.12	24.10	24.12	23.92	24.34	1,583,504	24.152	-0.33%
2025-11-14	0	24.42	24.40	24.42	23.90	24.92	2,188,750	53,801,735	24.581	24.20	24.18	24.20	23.68	24.69	2,208,739	24.359	0.33%
2025-11-13	0	24.34	24.24	24.34	23.60	24.34	1,976,390	47,678,720	24.124	24.12	24.02	24.12	23.39	24.12	1,994,439	23.906	1.50%
2025-11-12	0	23.98	23.96	23.98	22.58	23.98	2,119,768	49,914,705	23.547	23.76	23.74	23.76	22.38	23.76	2,139,127	23.334	4.62%
2025-11-11	0	22.92	22.82	22.92	22.42	22.94	924,275	21,056,641	22.782	22.71	22.61	22.71	22.22	22.73	932,716	22.576	1.78%
2025-11-10	0	22.52	22.42	22.52	22.00	22.64	1,568,570	35,229,629	22.460	22.32	22.22	22.32	21.80	22.44	1,582,895	22.256	2.27%
2025-11-07	0	22.02	21.90	22.02	21.32	22.08	1,582,870	34,686,808	21.914	21.82	21.70	21.82	21.13	21.88	1,597,325	21.716	3.48%
2025-11-06	0	21.28	21.24	21.28	20.78	21.28	1,021,268	21,649,280	21.198	21.09	21.05	21.09	20.59	21.09	1,030,595	21.007	2.41%
2025-11-05	0	20.78	20.68	20.78	20.58	20.92	1,250,371	25,968,455	20.769	20.59	20.49	20.59	20.39	20.73	1,261,790	20.581	-0.48%
2025-11-04	0	20.88	20.78	20.88	20.72	21.02	968,012	20,171,366	20.838	20.69	20.59	20.69	20.53	20.83	976,852	20.649	0.97%
2025-11-03	0	20.68	20.66	20.68	20.30	20.70	759,270	15,627,849	20.583	20.49	20.47	20.49	20.12	20.51	766,204	20.396	1.27%
2025-10-31	0	20.42	20.40	20.42	20.42	20.68	1,303,514	26,700,541	20.484	20.24	20.22	20.24	20.24	20.49	1,315,418	20.298	-0.68%
2025-10-30	0	20.56	20.48	20.56	20.34	20.94	1,422,895	29,262,188	20.565	20.37	20.29	20.37	20.16	20.75	1,435,889	20.379	-0.10%
2025-10-28	0	20.58	20.56	20.58	20.50	20.70	1,408,802	29,023,826	20.602	20.39	20.37	20.39	20.31	20.51	1,421,668	20.415	0.29%
2025-10-27	0	20.52	20.50	20.52	20.44	20.80	975,674	20,024,315	20.524	20.33	20.31	20.33	20.26	20.61	984,584	20.338	-0.87%
2025-10-24	0	20.70	20.70	20.72	20.60	20.98	1,098,807	22,760,655	20.714	20.51	20.51	20.53	20.41	20.79	1,108,842	20.527	0.29%
2025-10-23	0	20.64	20.64	20.66	20.44	20.86	1,356,505	27,993,331	20.636	20.45	20.45	20.47	20.26	20.67	1,368,893	20.450	-1.05%
2025-10-22	0	20.86	20.84	20.86	20.78	21.08	814,713	17,021,334	20.892	20.67	20.65	20.67	20.59	20.89	822,153	20.703	-0.19%
2025-10-21	0	20.90	20.88	20.90	20.74	21.20	1,331,381	27,886,969	20.946	20.71	20.69	20.71	20.55	21.01	1,343,540	20.756	-0.76%
2025-10-20	0	21.06	21.00	21.06	20.48	21.22	1,923,123	40,206,623	20.907	20.87	20.81	20.87	20.29	21.03	1,940,686	20.718	1.64%
2025-10-17	0	20.72	20.70	20.72	20.56	21.22	1,735,897	36,040,932	20.762	20.53	20.51	20.53	20.37	21.03	1,751,750	20.574	-3.09%
2025-10-16	0	21.38	21.36	21.38	21.04	21.70	1,147,537	24,401,635	21.264	21.19	21.17	21.19	20.85	21.50	1,158,017	21.072	-1.47%
2025-10-15	0	21.70	21.70	21.72	21.50	22.16	890,563	19,296,757	21.668	21.50	21.50	21.52	21.31	21.96	898,696	21.472	-1.63%
2025-10-14	0	22.06	22.04	22.06	21.82	22.18	737,405	16,213,863	21.988	21.86	21.84	21.86	21.62	21.98	744,139	21.789	0.64%
2025-10-13	0	21.92	21.92	21.96	21.60	22.00	451,178	9,852,367	21.837	21.72	21.72	21.76	21.40	21.80	455,298	21.639	-0.45%
2025-10-10	0	22.02	22.02	22.06	21.94	22.24	609,214	13,413,411	22.018	21.82	21.82	21.86	21.74	22.04	614,778	21.818	-1.43%
2025-10-09	0	22.34	22.28	22.34	22.02	22.60	813,832	18,188,867	22.350	22.14	22.08	22.14	21.82	22.40	821,264	22.147	1.82%
2025-10-08	0	21.94	21.84	21.94	21.78	21.98	612,614	13,420,688	21.907	21.74	21.64	21.74	21.58	21.78	618,209	21.709	0.92%
2025-10-06	0	21.74	21.72	21.74	21.60	22.20	476,000	10,344,220	21.732	21.54	21.52	21.54	21.40	22.00	480,347	21.535	-1.81%
2025-10-03	0	22.14	22.10	22.14	21.88	22.20	480,264	10,623,452	22.120	21.94	21.90	21.94	21.68	22.00	484,650	21.920	0.45%
2025-10-02	0	22.04	22.02	22.04	21.80	22.26	2,155,537	47,351,134	21.967	21.84	21.82	21.84	21.60	22.06	2,175,222	21.768	-0.99%
2025-09-30	0	22.26	22.24	22.26	21.96	22.28	1,113,093	24,719,841	22.208	22.06	22.04	22.06	21.76	22.08	1,123,258	22.007	0.54%
2025-09-29	0	22.14	22.12	22.14	21.86	22.28	809,199	17,928,011	22.155	21.94	21.92	21.94	21.66	22.08	816,589	21.955	1.00%
2025-09-26	0	21.92	21.90	21.92	21.82	22.22	823,501	18,047,394	21.915	21.72	21.70	21.72	21.62	22.02	831,022	21.717	0.00%
2025-09-25	0	21.92	21.90	21.92	21.92	22.58	726,354	16,003,783	22.033	21.72	21.70	21.72	21.72	22.38	732,987	21.834	-3.44%
2025-09-24	0	22.70	22.68	22.70	22.40	22.72	919,000	20,807,780	22.642	22.49	22.47	22.49	22.20	22.51	927,393	22.437	1.34%
2025-09-23	0	22.40	22.38	22.40	22.40	22.74	308,832	6,947,281	22.495	22.20	22.18	22.20	22.20	22.53	311,652	22.292	-1.58%
2025-09-22	0	22.76	22.72	22.76	22.70	23.38	535,440	12,242,896	22.865	22.55	22.51	22.55	22.49	23.17	540,330	22.658	-2.65%
2025-09-19	0	23.38	23.38	23.40	23.14	23.60	2,553,468	59,729,362	23.391	23.17	23.17	23.19	22.93	23.39	2,576,787	23.180	1.74%
2025-09-18	0	22.98	22.98	23.00	22.90	24.10	973,736	22,459,854	23.066	22.77	22.77	22.79	22.69	23.88	982,629	22.857	-2.71%
2025-09-17	0	23.62	23.62	23.64	23.28	23.82	886,165	20,895,001	23.579	23.41	23.41	23.43	23.07	23.60	894,258	23.366	-0.59%
2025-09-16	0	23.76	23.70	23.76	23.70	24.16	1,001,450	23,813,999	23.780	23.54	23.49	23.54	23.49	23.94	1,010,596	23.564	0.42%
2025-09-15	0	23.66	23.64	23.66	23.62	23.94	685,500	16,250,654	23.706	23.45	23.43	23.45	23.41	23.72	691,760	23.492	-0.08%
2025-09-12	0	23.68	23.66	23.68	23.54	24.40	607,377	14,426,626	23.752	23.47	23.45	23.47	23.33	24.18	612,924	23.537	-1.99%
2025-09-11	0	24.16	24.16	24.18	23.60	24.28	1,097,998	26,391,202	24.036	23.94	23.94	23.96	23.39	24.06	1,108,025	23.818	0.92%
2025-09-10	0	23.94	23.94	23.96	23.62	24.08	993,588	23,766,615	23.920	23.72	23.72	23.74	23.41	23.86	1,002,662	23.704	0.67%
2025-09-09	0	23.78	23.76	23.78	23.14	23.78	1,389,202	32,860,282	23.654	23.56	23.54	23.56	22.93	23.56	1,401,889	23.440	2.77%
2025-09-08	0	23.14	23.12	23.14	23.02	23.44	694,781	16,091,629	23.161	22.93	22.91	22.93	22.81	23.23	701,126	22.951	0.35%
2025-09-05	0	23.06	23.06	23.08	22.62	23.14	647,171	14,899,787	23.023	22.85	22.85	22.87	22.42	22.93	653,081	22.815	0.87%
2025-09-04	0	22.86	22.84	22.86	22.80	23.14	1,099,009	25,161,158	22.894	22.65	22.63	22.65	22.59	22.93	1,109,046	22.687	0.26%
2025-09-03	0	22.80	22.68	22.80	22.28	23.18	1,483,537	33,553,608	22.617	22.59	22.47	22.59	22.08	22.97	1,497,085	22.413	-1.30%
2025-09-02	0	23.10	23.08	23.12	22.62	23.18	1,013,376	23,317,183	23.009	22.89	22.87	22.91	22.42	22.97	1,022,631	22.801	1.49%
2025-09-01	0	22.76	22.74	22.76	22.32	22.84	484,684	10,958,065	22.609	22.55	22.53	22.55	22.12	22.63	489,110	22.404	1.97%
2025-08-29	0	22.32	22.30	22.32	22.12	22.80	1,008,730	22,519,264	22.324	22.12	22.10	22.12	21.92	22.59	1,017,942	22.122	0.63%
2025-08-28	0	22.38	22.36	22.38	22.02	22.66	1,377,218	30,870,046	22.415	21.98	21.96	21.98	21.63	22.25	1,402,327	22.013	-0.71%
2025-08-27	0	22.54	22.36	22.54	22.30	23.90	4,570,885	107,079,868	23.427	22.14	21.96	22.14	21.90	23.47	4,654,221	23.007	-5.69%
2025-08-26	0	23.90	23.90	24.00	22.28	23.90	9,670,128	228,551,466	23.635	23.47	23.47	23.57	21.88	23.47	9,846,433	23.212	7.27%
2025-08-25	0	22.28	22.24	22.28	21.92	22.38	1,146,475	25,516,830	22.257	21.88	21.84	21.88	21.53	21.98	1,167,377	21.858	1.64%
2025-08-22	0	21.92	21.86	21.92	21.30	22.10	1,525,208	33,060,454	21.676	21.53	21.47	21.53	20.92	21.70	1,553,015	21.288	-0.63%
2025-08-21	0	22.06	22.02	22.06	22.04	22.24	340,231	7,512,832	22.082	21.67	21.63	21.67	21.65	21.84	346,434	21.686	-0.36%
2025-08-20	0	22.14	22.10	22.14	21.64	22.20	1,085,058	23,927,380	22.052	21.74	21.70	21.74	21.25	21.80	1,104,841	21.657	1.47%
2025-08-19	0	21.82	21.76	21.82	21.32	21.84	1,186,880	25,818,240	21.753	21.43	21.37	21.43	20.94	21.45	1,208,519	21.364	1.39%
2025-08-18	0	21.52	21.50	21.52	21.30	21.66	1,047,992	22,553,932	21.521	21.13	21.12	21.13	20.92	21.27	1,067,099	21.136	0.47%
2025-08-15	0	21.42	21.40	21.42	21.38	22.22	845,335	18,223,300	21.557	21.04	21.02	21.04	21.00	21.82	860,747	21.171	-3.60%
2025-08-14	0	22.22	22.18	22.22	21.96	22.30	965,283	21,427,050	22.198	21.82	21.78	21.82	21.57	21.90	982,882	21.800	1.46%
2025-08-13	0	21.90	21.88	21.90	21.88	22.24	1,085,396	23,850,128	21.974	21.51	21.49	21.51	21.49	21.84	1,105,185	21.580	0.92%
2025-08-12	0	21.70	21.66	21.70	21.60	21.86	646,462	14,043,589	21.724	21.31	21.27	21.31	21.21	21.47	658,248	21.335	-0.46%
2025-08-11	0	21.80	21.80	21.82	21.50	22.14	1,113,735	24,167,720	21.700	21.41	21.41	21.43	21.12	21.74	1,134,041	21.311	-0.91%
2025-08-08	0	22.00	21.98	22.00	21.88	22.30	944,729	20,820,193	22.038	21.61	21.59	21.61	21.49	21.90	961,953	21.644	-0.72%
2025-08-07	0	22.16	22.14	22.16	21.84	22.40	651,188	14,487,193	22.247	21.76	21.74	21.76	21.45	22.00	663,060	21.849	0.00%
2025-08-06	0	22.16	22.10	22.16	21.74	22.26	1,284,609	28,403,321	22.110	21.76	21.70	21.76	21.35	21.86	1,308,030	21.715	1.93%
2025-08-05	0	21.74	21.74	21.78	21.56	21.86	702,700	15,274,014	21.736	21.35	21.35	21.39	21.17	21.47	715,512	21.347	0.28%
2025-08-04	0	21.68	21.66	21.68	21.48	21.94	565,010	12,234,075	21.653	21.29	21.27	21.29	21.10	21.55	575,311	21.265	-0.55%
2025-08-01	0	21.80	21.70	21.80	21.55	22.70	1,171,487	25,647,924	21.893	21.41	21.31	21.41	21.16	22.29	1,192,845	21.501	-2.46%
2025-07-31	0	22.35	22.35	22.40	22.30	22.90	682,629	15,333,400	22.462	21.95	21.95	22.00	21.90	22.49	695,075	22.060	-2.83%
2025-07-30	0	23.00	22.95	23.00	22.80	23.15	496,125	11,386,981	22.952	22.59	22.54	22.59	22.39	22.74	505,170	22.541	-0.65%
2025-07-29	0	23.15	23.10	23.15	22.90	23.40	641,280	14,829,218	23.124	22.74	22.69	22.74	22.49	22.98	652,972	22.710	-0.43%
2025-07-28	0	23.25	23.15	23.25	22.45	23.35	924,792	21,336,284	23.071	22.83	22.74	22.83	22.05	22.93	941,653	22.658	2.42%
2025-07-25	0	22.70	22.65	22.70	22.30	22.80	740,928	16,716,545	22.562	22.29	22.24	22.29	21.90	22.39	754,437	22.158	0.67%
2025-07-24	0	22.55	22.55	22.60	22.45	22.95	947,213	21,381,695	22.573	22.15	22.15	22.20	22.05	22.54	964,482	22.169	-0.66%
2025-07-23	0	22.70	22.65	22.70	22.65	23.25	588,715	13,433,334	22.818	22.29	22.24	22.29	22.24	22.83	599,448	22.409	-1.09%
2025-07-22	0	22.95	22.90	22.95	22.90	23.35	849,301	19,590,224	23.066	22.54	22.49	22.54	22.49	22.93	864,785	22.653	-0.86%
2025-07-21	0	23.15	23.10	23.15	23.05	23.45	473,896	10,985,090	23.180	22.74	22.69	22.74	22.64	23.03	482,536	22.765	-1.28%
2025-07-18	0	23.45	23.35	23.45	22.65	23.45	1,179,581	27,464,007	23.283	23.03	22.93	23.03	22.24	23.03	1,201,087	22.866	2.40%
2025-07-17	0	22.90	22.85	22.90	22.55	22.95	673,169	15,335,555	22.781	22.49	22.44	22.49	22.15	22.54	685,442	22.373	-0.22%
2025-07-16	0	22.95	22.85	22.95	22.60	23.20	693,066	15,915,365	22.964	22.54	22.44	22.54	22.20	22.78	705,702	22.553	0.44%
2025-07-15	0	22.85	22.80	22.85	22.65	23.25	605,858	13,859,213	22.875	22.44	22.39	22.44	22.24	22.83	616,904	22.466	-1.30%
2025-07-14	0	23.15	23.10	23.15	22.75	23.55	965,488	22,308,678	23.106	22.74	22.69	22.74	22.34	23.13	983,091	22.692	-1.07%
2025-07-11	0	23.40	23.35	23.40	23.20	24.10	2,053,950	48,184,223	23.459	22.98	22.93	22.98	22.78	23.67	2,091,397	23.039	-2.70%
2025-07-10	0	24.05	24.00	24.05	23.85	24.30	518,738	12,491,368	24.080	23.62	23.57	23.62	23.42	23.86	528,196	23.649	0.42%
2025-07-09	0	23.95	23.90	23.95	23.50	24.70	922,038	21,967,472	23.825	23.52	23.47	23.52	23.08	24.26	938,849	23.398	-2.04%
2025-07-08	0	24.45	24.45	24.50	23.90	24.85	1,178,288	28,739,106	24.391	24.01	24.01	24.06	23.47	24.41	1,199,770	23.954	-0.61%
2025-07-07	0	24.60	24.55	24.60	24.20	24.95	366,212	9,018,213	24.626	24.16	24.11	24.16	23.77	24.50	372,889	24.185	0.41%
2025-07-04	0	24.50	24.45	24.50	24.30	24.70	274,500	6,724,300	24.497	24.06	24.01	24.06	23.86	24.26	279,505	24.058	0.00%
2025-07-03	0	24.50	24.45	24.50	24.20	24.65	487,311	11,924,867	24.471	24.06	24.01	24.06	23.77	24.21	496,196	24.033	1.03%
2025-07-02	0	24.25	24.20	24.25	23.70	24.45	1,249,208	30,198,916	24.174	23.82	23.77	23.82	23.28	24.01	1,271,983	23.742	1.46%
2025-06-30	0	23.90	23.85	23.90	23.10	24.55	1,825,944	43,777,660	23.975	23.47	23.42	23.47	22.69	24.11	1,859,234	23.546	1.70%
2025-06-27	0	23.50	23.45	23.50	23.05	23.95	1,152,890	26,968,298	23.392	23.08	23.03	23.08	22.64	23.52	1,173,909	22.973	-0.42%
2025-06-26	0	23.60	23.55	23.60	23.45	24.00	744,100	17,613,340	23.671	23.18	23.13	23.18	23.03	23.57	757,666	23.247	-0.84%
2025-06-25	0	23.80	23.75	23.80	23.20	23.95	1,178,125	27,894,231	23.677	23.37	23.32	23.37	22.78	23.52	1,199,604	23.253	1.93%
2025-06-24	0	23.35	23.35	23.40	23.20	23.80	898,213	21,047,071	23.432	22.93	22.93	22.98	22.78	23.37	914,589	23.013	-0.21%
2025-06-23	0	23.40	23.40	23.45	23.00	23.60	1,051,000	24,482,440	23.294	22.98	22.98	23.03	22.59	23.18	1,070,162	22.877	1.74%
2025-06-20	0	23.00	22.95	23.00	22.90	23.50	2,482,734	57,188,915	23.035	22.59	22.54	22.59	22.49	23.08	2,527,999	22.622	-0.86%
2025-06-19	0	23.20	23.15	23.20	23.10	23.60	570,167	13,276,296	23.285	22.78	22.74	22.78	22.69	23.18	580,562	22.868	-0.64%
2025-06-18	0	23.35	23.25	23.35	22.85	23.40	510,838	11,861,842	23.220	22.93	22.83	22.93	22.44	22.98	520,152	22.805	-0.21%
2025-06-17	0	23.40	23.40	23.45	23.20	23.70	845,676	19,861,096	23.485	22.98	22.98	23.03	22.78	23.28	861,094	23.065	-0.64%
2025-06-16	0	23.55	23.50	23.55	22.90	23.80	768,048	18,082,132	23.543	23.13	23.08	23.13	22.49	23.37	782,051	23.121	1.95%
2025-06-13	0	23.10	23.05	23.10	22.75	23.65	1,237,692	28,612,143	23.117	22.69	22.64	22.69	22.34	23.23	1,260,257	22.703	0.43%
2025-06-12	0	23.00	22.95	23.00	22.90	23.25	809,942	18,633,138	23.006	22.59	22.54	22.59	22.49	22.83	824,709	22.594	0.44%
2025-06-11	0	22.90	22.85	22.90	22.75	23.25	1,118,894	25,674,391	22.946	22.49	22.44	22.49	22.34	22.83	1,139,294	22.535	0.44%
2025-06-10	0	22.80	22.70	22.80	22.45	23.10	1,528,477	34,810,946	22.775	22.39	22.29	22.39	22.05	22.69	1,556,344	22.367	1.33%
2025-06-09	0	22.50	22.45	22.50	21.95	23.00	412,759	9,296,792	22.524	22.10	22.05	22.10	21.56	22.59	420,284	22.120	-0.22%
2025-06-06	0	22.55	22.45	22.55	21.70	22.55	1,176,658	26,335,377	22.382	22.15	22.05	22.15	21.31	22.15	1,198,111	21.981	2.73%
2025-06-05	0	21.95	21.90	21.95	21.95	22.50	1,132,085	25,064,774	22.140	21.56	21.51	21.56	21.56	22.10	1,152,725	21.744	-1.57%
2025-06-04	0	22.30	22.15	22.30	21.85	22.55	1,912,966	42,437,400	22.184	21.90	21.75	21.90	21.46	22.15	1,947,843	21.787	0.90%
2025-06-03	0	22.10	22.00	22.10	21.30	22.40	3,072,718	67,581,413	21.994	21.70	21.61	21.70	20.92	22.00	3,128,739	21.600	3.51%
2025-06-02	0	21.35	21.30	21.35	20.70	22.30	5,378,880	115,151,356	21.408	20.97	20.92	20.97	20.33	21.90	5,476,947	21.025	2.40%
2025-05-30	0	20.85	20.85	20.90	19.56	20.85	16,403,769	340,233,055	20.741	20.48	20.48	20.53	19.21	20.48	16,702,841	20.370	6.16%
2025-05-29	0	19.64	19.60	19.64	19.32	20.45	1,694,023	33,287,343	19.650	19.29	19.25	19.29	18.97	20.08	1,724,908	19.298	-3.01%
2025-05-28	0	20.25	20.20	20.25	20.10	20.80	826,584	16,811,866	20.339	19.89	19.84	19.89	19.74	20.43	841,654	19.975	0.00%
2025-05-27	0	20.25	20.20	20.25	19.96	20.25	842,137	16,974,720	20.157	19.89	19.84	19.89	19.60	19.89	857,491	19.796	1.00%
2025-05-26	0	20.05	20.00	20.05	19.98	20.45	999,480	20,124,060	20.135	19.69	19.64	19.69	19.62	20.08	1,017,702	19.774	0.45%
2025-05-23	0	19.96	19.94	19.96	19.82	20.10	778,400	15,526,289	19.946	19.60	19.58	19.60	19.47	19.74	792,592	19.589	-0.70%
2025-05-22	0	20.10	20.05	20.10	19.96	20.60	1,311,400	26,371,173	20.109	19.74	19.69	19.74	19.60	20.23	1,335,309	19.749	-0.74%
2025-05-21	0	20.25	20.20	20.25	19.70	20.45	1,079,127	21,833,576	20.233	19.89	19.84	19.89	19.35	20.08	1,098,802	19.870	2.38%
2025-05-20	0	19.78	19.76	19.78	19.76	20.70	1,357,147	27,250,105	20.079	19.43	19.41	19.43	19.41	20.33	1,381,890	19.719	-3.04%
2025-05-19	0	20.40	20.35	20.40	20.35	20.80	832,629	17,040,632	20.466	20.03	19.99	20.03	19.99	20.43	847,809	20.100	-0.49%
2025-05-16	0	20.50	20.40	20.50	19.76	20.50	1,051,100	21,280,408	20.246	20.13	20.03	20.13	19.41	20.13	1,070,264	19.883	3.22%
2025-05-15	0	19.86	19.86	19.88	19.64	20.10	1,032,151	20,523,584	19.884	19.50	19.50	19.52	19.29	19.74	1,050,969	19.528	0.20%
2025-05-14	0	19.82	19.78	19.82	19.30	19.84	814,100	16,010,036	19.666	19.47	19.43	19.47	18.95	19.48	828,943	19.314	1.64%
2025-05-13	0	19.50	19.48	19.50	19.40	20.30	1,906,748	37,663,553	19.753	19.15	19.13	19.15	19.05	19.94	1,941,512	19.399	-3.47%
2025-05-12	0	20.20	20.20	20.25	19.86	20.50	1,581,247	31,997,596	20.236	19.84	19.84	19.89	19.50	20.13	1,610,076	19.873	2.54%
2025-05-09	0	19.70	19.66	19.70	19.52	19.72	1,260,761	24,772,003	19.648	19.35	19.31	19.35	19.17	19.37	1,283,747	19.297	1.55%
2025-05-08	0	19.40	19.38	19.40	19.34	19.74	1,172,593	22,836,710	19.475	19.05	19.03	19.05	18.99	19.39	1,193,972	19.127	-0.51%
2025-05-07	0	19.50	19.50	19.56	19.36	19.76	1,640,914	32,042,555	19.527	19.15	19.15	19.21	19.01	19.41	1,670,831	19.178	1.35%
2025-05-06	0	19.24	19.24	19.28	19.20	19.60	1,509,459	29,231,343	19.365	18.90	18.90	18.93	18.86	19.25	1,536,979	19.019	-1.74%
2025-05-02	0	19.58	19.56	19.58	19.24	19.90	1,453,152	28,479,078	19.598	19.23	19.21	19.23	18.90	19.54	1,479,646	19.247	0.51%
2025-04-30	0	19.48	19.48	19.50	19.08	19.60	1,798,787	34,927,850	19.417	19.13	19.13	19.15	18.74	19.25	1,831,582	19.070	2.10%
2025-04-29	0	19.08	19.04	19.08	18.80	19.34	1,126,411	21,494,723	19.082	18.74	18.70	18.74	18.46	18.99	1,146,948	18.741	0.42%
2025-04-28	0	19.00	18.98	19.00	18.88	19.28	1,017,407	19,343,892	19.013	18.66	18.64	18.66	18.54	18.93	1,035,956	18.672	-0.21%
2025-04-25	0	19.04	19.00	19.04	18.72	19.48	1,312,982	25,194,280	19.189	18.70	18.66	18.70	18.38	19.13	1,336,920	18.845	1.28%
2025-04-24	0	18.80	18.74	18.80	18.62	19.16	813,994	15,317,919	18.818	18.46	18.40	18.46	18.29	18.82	828,835	18.481	-0.74%
2025-04-23	0	18.94	18.92	18.94	18.62	18.96	1,620,100	30,425,464	18.780	18.60	18.58	18.60	18.29	18.62	1,649,638	18.444	1.72%
2025-04-22	0	18.62	18.60	18.62	18.12	18.64	794,941	14,684,449	18.472	18.29	18.27	18.29	17.80	18.31	809,434	18.142	0.43%
2025-04-17	0	18.54	18.52	18.54	18.20	18.74	1,294,317	24,034,141	18.569	18.21	18.19	18.21	17.87	18.40	1,317,915	18.236	1.42%
2025-04-16	0	18.28	18.18	18.28	17.68	18.36	1,121,000	20,343,212	18.147	17.95	17.85	17.95	17.36	18.03	1,141,438	17.822	2.70%
2025-04-15	0	17.80	17.76	17.80	17.44	17.90	913,783	16,156,263	17.681	17.48	17.44	17.48	17.13	17.58	930,443	17.364	1.37%
2025-04-14	0	17.56	17.56	17.58	17.44	17.84	639,134	11,222,163	17.558	17.25	17.25	17.27	17.13	17.52	650,787	17.244	-0.11%
2025-04-11	0	17.58	17.56	17.58	17.34	17.98	911,198	16,015,260	17.576	17.27	17.25	17.27	17.03	17.66	927,811	17.261	0.00%
2025-04-10	0	17.58	17.56	17.58	17.36	18.00	1,213,985	21,467,770	17.684	17.27	17.25	17.27	17.05	17.68	1,236,118	17.367	1.03%
2025-04-09	0	17.40	17.34	17.40	17.02	18.22	1,718,876	29,992,901	17.449	17.09	17.03	17.09	16.72	17.89	1,750,214	17.137	-5.43%
2025-04-08	0	18.40	18.38	18.40	18.34	18.94	3,318,750	61,843,858	18.635	18.07	18.05	18.07	18.01	18.60	3,379,257	18.301	-0.97%
2025-04-07	0	18.58	18.44	18.58	17.92	18.74	3,433,300	63,589,272	18.521	18.25	18.11	18.25	17.60	18.40	3,495,896	18.190	-1.59%
2025-04-03	0	18.88	18.86	18.88	18.50	18.88	1,032,325	19,337,369	18.732	18.54	18.52	18.54	18.17	18.54	1,051,146	18.396	0.21%
2025-04-02	0	19.04	18.94	19.04	18.80	19.12	1,483,519	28,149,330	18.975	18.50	18.41	18.50	18.27	18.58	1,526,602	18.439	0.32%
2025-04-01	0	18.98	18.96	19.00	18.40	19.10	2,088,544	39,534,608	18.929	18.44	18.42	18.46	17.88	18.56	2,149,198	18.395	2.71%
2025-03-31	0	18.48	18.46	18.48	18.20	18.62	736,115	13,597,143	18.471	17.96	17.94	17.96	17.69	18.09	757,493	17.950	0.00%
2025-03-28	0	18.48	18.46	18.48	18.22	18.68	982,306	18,149,533	18.476	17.96	17.94	17.96	17.71	18.15	1,010,833	17.955	-0.11%
2025-03-27	0	18.50	18.48	18.50	18.22	18.56	1,145,220	21,170,992	18.486	17.98	17.96	17.98	17.71	18.04	1,178,479	17.965	1.54%
2025-03-26	0	18.22	18.20	18.22	18.02	18.34	656,632	11,950,869	18.200	17.71	17.69	17.71	17.51	17.82	675,701	17.687	-0.11%
2025-03-25	0	18.24	18.22	18.24	18.00	18.38	905,000	16,447,400	18.174	17.73	17.71	17.73	17.49	17.86	931,282	17.661	0.00%
2025-03-24	0	18.24	18.20	18.24	17.90	18.26	932,970	16,888,422	18.102	17.73	17.69	17.73	17.39	17.74	960,065	17.591	0.33%
2025-03-21	0	18.18	18.12	18.18	18.12	18.68	1,763,310	32,192,453	18.257	17.67	17.61	17.67	17.61	18.15	1,814,519	17.742	-0.76%
2025-03-20	0	18.32	18.24	18.32	18.22	18.50	876,131	16,048,073	18.317	17.80	17.73	17.80	17.71	17.98	901,575	17.800	-0.76%
2025-03-19	0	18.46	18.44	18.46	18.30	18.76	1,047,200	19,310,282	18.440	17.94	17.92	17.94	17.78	18.23	1,077,612	17.920	-1.60%
2025-03-18	0	18.76	18.64	18.76	18.42	18.78	1,321,503	24,650,717	18.654	18.23	18.11	18.23	17.90	18.25	1,359,881	18.127	2.07%
2025-03-17	0	18.38	18.32	18.38	18.18	19.24	2,099,683	38,788,904	18.474	17.86	17.80	17.86	17.67	18.70	2,160,660	17.952	-1.92%
2025-03-14	0	18.74	18.70	18.74	18.44	19.30	2,503,406	46,881,477	18.727	18.21	18.17	18.21	17.92	18.76	2,576,108	18.199	-3.40%
2025-03-13	0	19.40	19.32	19.40	18.56	20.30	2,917,371	56,014,381	19.200	18.85	18.77	18.85	18.04	19.73	3,002,095	18.658	-4.67%
2025-03-12	0	20.35	20.30	20.35	20.20	20.80	1,781,541	36,405,884	20.435	19.78	19.73	19.78	19.63	20.21	1,833,279	19.858	-2.16%
2025-03-11	0	20.80	20.75	20.80	19.40	20.90	2,798,888	57,451,599	20.527	20.21	20.16	20.21	18.85	20.31	2,880,171	19.947	6.23%
2025-03-10	0	19.58	19.48	19.58	19.22	19.60	1,216,424	23,654,268	19.446	19.03	18.93	19.03	18.68	19.05	1,251,750	18.897	1.03%
2025-03-07	0	19.38	19.36	19.38	19.24	19.80	1,680,496	32,700,207	19.459	18.83	18.81	18.83	18.70	19.24	1,729,300	18.910	-1.62%
2025-03-06	0	19.70	19.68	19.70	19.30	19.78	2,116,457	41,617,935	19.664	19.14	19.12	19.14	18.76	19.22	2,177,921	19.109	0.92%
2025-03-05	0	19.52	19.44	19.52	18.62	19.54	2,215,378	42,935,217	19.381	18.97	18.89	18.97	18.09	18.99	2,279,715	18.834	4.27%
2025-03-04	0	18.72	18.72	18.74	17.90	18.78	1,331,153	24,502,446	18.407	18.19	18.19	18.21	17.39	18.25	1,369,811	17.887	2.86%
2025-03-03	0	18.20	18.14	18.20	18.08	18.54	1,428,278	26,020,340	18.218	17.69	17.63	17.69	17.57	18.02	1,469,757	17.704	0.66%
2025-02-28	0	18.08	18.02	18.08	17.92	18.40	3,194,482	57,712,419	18.066	17.57	17.51	17.57	17.41	17.88	3,287,253	17.556	-1.74%
2025-02-27	0	18.40	18.38	18.40	18.24	18.60	1,496,944	27,593,918	18.434	17.88	17.86	17.88	17.73	18.08	1,540,417	17.913	-0.76%
2025-02-26	0	18.54	18.48	18.54	18.18	18.58	1,708,477	31,384,700	18.370	18.02	17.96	18.02	17.67	18.06	1,758,093	17.852	2.89%
2025-02-25	0	18.02	18.00	18.02	17.94	18.68	1,726,400	31,237,346	18.094	17.51	17.49	17.51	17.43	18.15	1,776,537	17.583	-3.22%
2025-02-24	0	18.62	18.62	18.70	18.06	18.78	1,938,396	36,090,528	18.619	18.09	18.09	18.17	17.55	18.25	1,994,689	18.093	3.10%
2025-02-21	0	18.06	17.98	18.06	17.84	18.44	2,317,275	41,860,763	18.065	17.55	17.47	17.55	17.34	17.92	2,384,571	17.555	1.69%
2025-02-20	0	17.76	17.74	17.76	17.74	18.02	1,523,967	27,200,263	17.848	17.26	17.24	17.26	17.24	17.51	1,568,225	17.345	-0.22%
2025-02-19	0	17.80	17.76	17.80	17.38	17.80	3,090,156	54,400,563	17.604	17.30	17.26	17.30	16.89	17.30	3,179,898	17.108	1.95%
2025-02-18	0	17.46	17.46	17.48	17.46	18.36	2,651,816	46,905,647	17.688	16.97	16.97	16.99	16.97	17.84	2,728,828	17.189	-4.90%
2025-02-17	0	18.36	18.30	18.36	18.10	18.54	857,179	15,712,035	18.330	17.84	17.78	17.84	17.59	18.02	882,072	17.813	0.00%
2025-02-14	0	18.36	18.30	18.36	18.04	18.46	1,145,958	20,846,215	18.191	17.84	17.78	17.84	17.53	17.94	1,179,238	17.678	0.22%
2025-02-13	0	18.32	18.30	18.32	18.22	18.60	1,277,773	23,508,693	18.398	17.80	17.78	17.80	17.71	18.08	1,314,881	17.879	-0.97%
2025-02-12	0	18.50	18.46	18.50	17.86	18.52	2,392,382	43,834,539	18.323	17.98	17.94	17.98	17.36	18.00	2,461,860	17.805	4.17%
2025-02-11	0	17.76	17.74	17.78	17.76	18.40	1,170,521	21,005,316	17.945	17.26	17.24	17.28	17.26	17.88	1,204,514	17.439	-2.42%
2025-02-10	0	18.20	18.20	18.22	18.18	18.62	1,219,051	22,382,918	18.361	17.69	17.69	17.71	17.67	18.09	1,254,454	17.843	-0.87%
2025-02-07	0	18.36	18.34	18.36	18.22	19.16	1,844,450	34,031,083	18.451	17.84	17.82	17.84	17.71	18.62	1,898,015	17.930	-3.37%
2025-02-06	0	19.00	18.94	19.00	18.52	19.12	596,974	11,260,425	18.863	18.46	18.41	18.46	18.00	18.58	614,311	18.330	1.71%
2025-02-05	0	18.68	18.62	18.68	18.46	19.44	1,107,894	20,718,819	18.701	18.15	18.09	18.15	17.94	18.89	1,140,069	18.173	-3.91%
2025-02-04	0	19.44	19.36	19.44	19.02	19.90	686,254	13,255,245	19.315	18.89	18.81	18.89	18.48	19.34	706,184	18.770	-0.61%
2025-02-03	0	19.56	19.54	19.56	18.88	19.86	1,032,353	20,151,072	19.520	19.01	18.99	19.01	18.35	19.30	1,062,334	18.969	2.95%
2025-01-28	0	19.00	19.00	19.08	19.00	19.94	603,961	11,542,611	19.112	18.46	18.46	18.54	18.46	19.38	621,501	18.572	-2.56%
2025-01-27	0	19.50	19.50	19.56	19.50	20.00	478,335	9,376,546	19.602	18.95	18.95	19.01	18.95	19.44	492,226	19.049	-0.20%
2025-01-24	0	19.54	19.54	19.66	19.54	20.25	1,125,233	22,188,344	19.719	18.99	18.99	19.11	18.99	19.68	1,157,911	19.162	-2.54%
2025-01-23	0	20.05	20.00	20.10	20.05	21.35	627,195	12,814,485	20.431	19.48	19.44	19.53	19.48	20.75	645,409	19.855	-5.20%
2025-01-22	0	21.15	21.10	21.15	21.15	22.25	391,618	8,313,009	21.227	20.55	20.50	20.55	20.55	21.62	402,991	20.628	-2.53%
2025-01-21	0	21.70	21.65	21.70	21.35	22.30	579,745	12,576,333	21.693	21.09	21.04	21.09	20.75	21.67	596,581	21.081	-1.59%
2025-01-20	0	22.05	21.95	22.05	20.90	22.05	664,670	14,460,641	21.756	21.43	21.33	21.43	20.31	21.43	683,973	21.142	5.50%
2025-01-17	0	20.90	20.75	20.90	20.50	21.00	463,047	9,641,413	20.822	20.31	20.16	20.31	19.92	20.41	476,494	20.234	1.95%
2025-01-16	0	20.50	20.45	20.50	20.50	21.50	427,421	8,820,391	20.636	19.92	19.87	19.92	19.92	20.89	439,834	20.054	-2.84%
2025-01-15	0	21.10	21.05	21.10	21.10	21.50	452,326	9,605,368	21.235	20.50	20.46	20.50	20.50	20.89	465,462	20.636	-1.17%
2025-01-14	0	21.35	21.30	21.35	21.00	21.60	620,868	13,193,151	21.250	20.75	20.70	20.75	20.41	20.99	638,899	20.650	1.67%
2025-01-13	0	21.00	20.95	21.00	21.00	21.50	435,397	9,203,546	21.138	20.41	20.36	20.41	20.41	20.89	448,041	20.542	-1.87%
2025-01-10	0	21.40	21.35	21.40	21.40	22.05	178,671	3,846,704	21.530	20.80	20.75	20.80	20.80	21.43	183,860	20.922	-2.95%
2025-01-09	0	22.05	22.00	22.05	21.90	22.25	439,044	9,681,526	22.051	21.43	21.38	21.43	21.28	21.62	451,794	21.429	0.00%
2025-01-08	0	22.05	22.00	22.05	21.65	22.25	648,528	14,289,274	22.033	21.43	21.38	21.43	21.04	21.62	667,362	21.412	1.38%
2025-01-07	0	21.75	21.70	21.75	21.55	21.90	688,367	14,970,323	21.748	21.14	21.09	21.14	20.94	21.28	708,358	21.134	0.69%
2025-01-06	0	21.60	21.55	21.60	21.35	21.80	291,741	6,303,947	21.608	20.99	20.94	20.99	20.75	21.18	300,213	20.998	0.47%
2025-01-03	0	21.50	21.40	21.50	21.35	21.60	323,000	6,942,300	21.493	20.89	20.80	20.89	20.75	20.99	332,380	20.887	-0.46%
2025-01-02	0	21.60	21.55	21.60	21.45	21.75	230,712	4,986,520	21.614	20.99	20.94	20.99	20.84	21.14	237,412	21.004	-1.14%
2024-12-31	0	21.85	21.60	21.85	21.50	22.10	870,580	19,001,216	21.826	21.23	20.99	21.23	20.89	21.48	895,863	21.210	1.39%
2024-12-30	0	21.55	21.40	21.55	21.10	21.55	597,302	12,791,042	21.415	20.94	20.80	20.94	20.50	20.94	614,648	20.810	2.13%
2024-12-27	0	21.10	21.10	21.15	20.70	22.05	486,292	10,238,023	21.053	20.50	20.50	20.55	20.12	21.43	500,414	20.459	-3.65%
2024-12-24	0	21.90	21.60	21.90	21.35	22.10	673,701	14,676,381	21.785	21.28	20.99	21.28	20.75	21.48	693,266	21.170	4.04%
2024-12-23	0	21.05	21.00	21.05	20.70	21.35	378,993	7,996,331	21.099	20.46	20.41	20.46	20.12	20.75	389,999	20.503	1.45%
2024-12-20	0	20.75	20.75	20.80	20.55	21.95	2,650,415	55,232,567	20.839	20.16	20.16	20.21	19.97	21.33	2,727,386	20.251	-5.47%
2024-12-19	0	21.95	21.90	21.95	21.85	22.30	412,182	9,061,676	21.985	21.33	21.28	21.33	21.23	21.67	424,152	21.364	-1.35%
2024-12-18	0	22.25	22.25	22.30	22.20	22.75	627,000	14,070,700	22.441	21.62	21.62	21.67	21.57	22.11	645,209	21.808	-0.67%
2024-12-17	0	22.40	22.35	22.40	22.10	22.70	885,028	19,842,518	22.420	21.77	21.72	21.77	21.48	22.06	910,730	21.787	-1.32%
2024-12-16	0	22.70	22.55	22.70	22.35	23.45	1,500,000	33,972,450	22.648	22.06	21.91	22.06	21.72	22.79	1,543,562	22.009	-2.58%
2024-12-13	0	23.30	23.25	23.30	22.90	23.35	616,454	14,324,678	23.237	22.64	22.59	22.64	22.25	22.69	634,357	22.581	0.43%
2024-12-12	0	23.20	23.10	23.20	22.80	23.30	719,707	16,658,081	23.146	22.55	22.45	22.55	22.16	22.64	740,608	22.492	0.43%
2024-12-11	0	23.10	23.00	23.10	22.80	23.10	554,977	12,789,639	23.045	22.45	22.35	22.45	22.16	22.45	571,094	22.395	0.65%
2024-12-10	0	22.95	22.90	22.95	22.85	23.55	1,206,811	27,875,545	23.099	22.30	22.25	22.30	22.21	22.89	1,241,858	22.447	1.10%
2024-12-09	0	22.70	22.60	22.70	21.95	22.70	678,578	15,236,323	22.453	22.06	21.96	22.06	21.33	22.06	698,285	21.820	2.71%
2024-12-06	0	22.10	22.00	22.10	21.95	22.85	1,083,912	24,259,734	22.382	21.48	21.38	21.48	21.33	22.21	1,115,390	21.750	-2.43%
2024-12-05	0	22.65	22.60	22.65	22.00	22.75	954,202	21,515,528	22.548	22.01	21.96	22.01	21.38	22.11	981,913	21.912	2.49%
2024-12-04	0	22.10	21.95	22.10	21.75	22.40	1,050,269	23,204,769	22.094	21.48	21.33	21.48	21.14	21.77	1,080,770	21.471	-0.90%
2024-12-03	0	22.30	22.20	22.30	21.25	22.30	927,491	20,420,696	22.017	21.67	21.57	21.67	20.65	21.67	954,426	21.396	5.94%
2024-12-02	0	21.05	21.05	21.20	21.05	21.75	1,215,466	25,753,191	21.188	20.46	20.46	20.60	20.46	21.14	1,250,765	20.590	-1.41%
2024-11-29	0	21.35	21.30	21.35	21.25	21.55	730,687	15,601,129	21.351	20.75	20.70	20.75	20.65	20.94	751,907	20.749	-0.47%
2024-11-28	0	21.45	21.40	21.45	21.40	21.95	777,474	16,769,072	21.569	20.84	20.80	20.84	20.80	21.33	800,053	20.960	-2.50%
2024-11-27	0	22.00	21.80	22.00	21.25	22.00	926,396	20,188,342	21.792	21.38	21.18	21.38	20.65	21.38	953,300	21.177	2.09%
2024-11-26	0	21.55	21.55	21.60	21.25	21.70	2,136,238	46,240,458	21.646	20.94	20.94	20.99	20.65	21.09	2,198,277	21.035	-2.05%
2024-11-25	0	22.00	22.00	22.05	21.35	22.30	8,811,848	193,177,717	21.922	21.38	21.38	21.43	20.75	21.67	9,067,754	21.304	-0.23%
2024-11-22	0	22.05	22.00	22.05	21.85	22.60	658,735	14,565,550	22.111	21.43	21.38	21.43	21.23	21.96	677,865	21.487	-2.65%
2024-11-21	0	22.65	22.55	22.65	22.40	23.00	585,225	13,215,080	22.581	22.01	21.91	22.01	21.77	22.35	602,221	21.944	-0.66%
2024-11-20	0	22.80	22.70	22.80	22.70	23.35	627,217	14,362,820	22.899	22.16	22.06	22.16	22.06	22.69	645,432	22.253	0.22%
2024-11-19	0	22.75	22.70	22.75	22.50	23.50	808,856	18,412,710	22.764	22.11	22.06	22.11	21.87	22.84	832,346	22.121	-3.19%
2024-11-18	0	23.50	23.30	23.50	23.25	24.20	1,584,369	37,495,551	23.666	22.84	22.64	22.84	22.59	23.52	1,630,381	22.998	-0.42%
2024-11-15	0	23.60	23.55	23.60	23.05	23.80	915,779	21,617,282	23.605	22.93	22.89	22.93	22.40	23.13	942,374	22.939	2.39%
2024-11-14	0	23.05	22.70	23.05	22.70	23.15	852,476	19,552,976	22.937	22.40	22.06	22.40	22.06	22.50	877,233	22.289	1.10%
2024-11-13	0	22.80	22.75	22.80	22.65	23.45	560,814	12,811,119	22.844	22.16	22.11	22.16	22.01	22.79	577,101	22.199	-0.65%
2024-11-12	0	22.95	22.90	22.95	22.85	23.50	539,625	12,462,748	23.095	22.30	22.25	22.30	22.21	22.84	555,296	22.443	-1.50%
2024-11-11	0	23.30	23.30	23.35	23.00	23.50	824,005	19,174,105	23.269	22.64	22.64	22.69	22.35	22.84	847,935	22.613	0.22%
2024-11-08	0	23.25	23.20	23.25	23.00	23.50	589,580	13,703,901	23.243	22.59	22.55	22.59	22.35	22.84	606,702	22.588	1.31%
2024-11-07	0	22.95	22.85	22.95	22.75	23.20	873,169	20,110,903	23.032	22.30	22.21	22.30	22.11	22.55	898,527	22.382	-0.86%
2024-11-06	0	23.15	23.00	23.15	22.75	23.15	723,883	16,658,061	23.012	22.50	22.35	22.50	22.11	22.50	744,905	22.363	0.87%
2024-11-05	0	22.95	22.85	22.95	22.75	23.15	507,770	11,653,614	22.951	22.30	22.21	22.30	22.11	22.50	522,516	22.303	0.88%
2024-11-04	0	22.75	22.65	22.75	22.10	22.75	443,564	10,027,168	22.606	22.11	22.01	22.11	21.48	22.11	456,446	21.968	0.89%
2024-11-01	0	22.55	22.40	22.55	22.00	22.55	656,450	14,701,312	22.395	21.91	21.77	21.91	21.38	21.91	675,514	21.763	2.50%
2024-10-31	0	22.00	21.90	22.00	21.65	22.25	795,143	17,457,505	21.955	21.38	21.28	21.38	21.04	21.62	818,235	21.336	0.92%
2024-10-30	0	21.80	21.75	21.85	21.60	22.40	736,295	16,095,277	21.860	21.18	21.14	21.23	20.99	21.77	757,678	21.243	-0.68%
2024-10-29	0	21.95	21.90	21.95	21.75	22.50	838,600	18,408,201	21.951	21.33	21.28	21.33	21.14	21.87	862,954	21.332	-1.35%
2024-10-28	0	22.25	22.25	22.30	21.95	22.45	617,337	13,716,874	22.219	21.62	21.62	21.67	21.33	21.82	635,265	21.592	1.83%
2024-10-25	0	21.85	21.80	21.85	21.65	22.15	384,000	8,384,675	21.835	21.23	21.18	21.23	21.04	21.52	395,152	21.219	0.46%
2024-10-24	0	21.75	21.70	21.75	21.55	21.90	279,488	6,075,429	21.738	21.14	21.09	21.14	20.94	21.28	287,605	21.124	-0.46%
2024-10-23	0	21.85	21.70	21.85	21.45	21.95	232,900	5,081,545	21.819	21.23	21.09	21.23	20.84	21.33	239,664	21.203	0.23%
2024-10-22	0	21.80	21.75	21.80	21.65	22.10	694,000	15,146,850	21.825	21.18	21.14	21.18	21.04	21.48	714,155	21.209	-0.46%
2024-10-21	0	21.90	21.85	21.90	21.85	22.25	310,244	6,828,452	22.010	21.28	21.23	21.28	21.23	21.62	319,254	21.389	-1.79%
2024-10-18	0	22.30	22.20	22.30	21.35	22.55	790,413	17,445,291	22.071	21.67	21.57	21.67	20.75	21.91	813,368	21.448	2.53%
2024-10-17	0	21.75	21.65	21.75	21.65	22.65	1,006,111	22,175,961	22.041	21.14	21.04	21.14	21.04	22.01	1,035,330	21.419	-0.46%
2024-10-16	0	21.85	21.85	22.00	21.85	22.40	998,607	21,999,390	22.030	21.23	21.23	21.38	21.23	21.77	1,027,608	21.408	-0.23%
2024-10-15	0	21.90	21.85	21.90	21.60	22.55	1,436,745	31,588,860	21.986	21.28	21.23	21.28	20.99	21.91	1,478,470	21.366	-2.67%
2024-10-14	0	22.50	22.45	22.50	21.80	22.80	652,886	14,605,779	22.371	21.87	21.82	21.87	21.18	22.16	671,847	21.740	0.00%
2024-10-10	0	22.50	22.45	22.50	21.85	22.75	1,506,875	33,812,445	22.439	21.87	21.82	21.87	21.23	22.11	1,550,636	21.806	2.74%
2024-10-09	0	21.90	21.90	21.95	21.55	23.50	2,113,822	46,791,892	22.136	21.28	21.28	21.33	20.94	22.84	2,175,210	21.511	-4.78%
2024-10-08	0	23.00	22.95	23.00	22.65	24.20	2,015,911	46,680,683	23.156	22.35	22.30	22.35	22.01	23.52	2,074,455	22.503	-3.97%
2024-10-07	0	23.95	23.75	23.95	23.20	24.00	1,494,565	35,400,898	23.686	23.27	23.08	23.27	22.55	23.32	1,537,969	23.018	3.46%
2024-10-04	0	23.15	22.95	23.15	22.40	23.20	1,717,121	39,234,549	22.849	22.50	22.30	22.50	21.77	22.55	1,766,988	22.204	1.98%
2024-10-03	0	22.70	22.65	22.70	21.80	23.35	2,030,563	45,867,353	22.588	22.06	22.01	22.06	21.18	22.69	2,089,533	21.951	-1.73%
2024-10-02	0	23.10	22.95	23.10	21.85	23.10	2,256,306	51,037,843	22.620	22.45	22.30	22.45	21.23	22.45	2,321,832	21.982	4.05%
2024-09-30	0	22.20	22.00	22.20	21.00	22.30	1,851,192	40,898,043	22.093	21.57	21.38	21.57	20.41	21.67	1,904,953	21.469	5.97%
2024-09-27	0	20.95	20.80	20.95	20.60	21.15	1,709,447	35,758,414	20.918	20.36	20.21	20.36	20.02	20.55	1,759,091	20.328	2.44%
2024-09-26	0	20.45	20.40	20.45	19.20	20.45	2,161,438	43,171,214	19.973	19.87	19.82	19.87	18.66	19.87	2,224,209	19.410	5.63%
2024-09-25	0	19.36	19.32	19.36	19.04	19.88	1,701,789	33,132,684	19.469	18.81	18.77	18.81	18.50	19.32	1,751,211	18.920	1.68%
2024-09-24	0	19.04	19.02	19.04	18.66	19.26	2,012,687	38,134,574	18.947	18.50	18.48	18.50	18.13	18.72	2,071,138	18.412	1.82%
2024-09-23	0	18.70	18.68	18.70	18.64	19.22	922,109	17,403,788	18.874	18.17	18.15	18.17	18.11	18.68	948,888	18.341	-1.48%
2024-09-20	0	18.98	18.96	18.98	18.70	19.28	3,282,257	62,194,780	18.949	18.44	18.42	18.44	18.17	18.74	3,377,578	18.414	-0.11%
2024-09-19	0	19.00	18.98	19.00	19.00	19.74	1,318,154	25,279,689	19.178	18.46	18.44	18.46	18.46	19.18	1,356,435	18.637	-2.76%
2024-09-17	0	19.54	19.46	19.54	18.82	19.76	799,292	15,519,598	19.417	18.99	18.91	18.99	18.29	19.20	822,504	18.869	1.77%
2024-09-16	0	19.20	19.16	19.20	18.74	19.20	783,183	14,919,839	19.050	18.66	18.62	18.66	18.21	18.66	805,928	18.513	0.52%
2024-09-13	0	19.10	19.06	19.10	18.90	19.24	818,571	15,591,965	19.048	18.56	18.52	18.56	18.37	18.70	842,343	18.510	1.49%
2024-09-12	0	18.82	18.72	18.82	18.40	18.96	1,717,882	32,240,668	18.768	18.29	18.19	18.29	17.88	18.42	1,767,771	18.238	3.29%
2024-09-11	0	18.22	18.20	18.22	18.08	19.10	2,275,917	41,740,132	18.340	17.71	17.69	17.71	17.57	18.56	2,342,012	17.822	-2.57%
2024-09-10	0	18.70	18.68	18.70	18.52	19.74	1,558,547	29,484,360	18.918	18.17	18.15	18.17	18.00	19.18	1,603,809	18.384	-5.27%
2024-09-09	0	19.74	19.60	19.74	19.44	20.60	809,205	16,019,729	19.797	19.18	19.05	19.18	18.89	20.02	832,705	19.238	-3.47%
2024-09-05	0	20.45	20.35	20.45	19.88	20.50	575,000	11,635,565	20.236	19.87	19.78	19.87	19.32	19.92	591,699	19.665	2.87%
2024-09-04	0	19.88	19.82	19.88	19.58	19.92	627,161	12,443,301	19.841	19.32	19.26	19.32	19.03	19.36	645,374	19.281	0.51%
2024-09-03	0	19.78	19.74	19.78	19.52	20.05	591,073	11,684,188	19.768	19.22	19.18	19.22	18.97	19.48	608,238	19.210	-1.35%
2024-09-02	0	20.05	20.00	20.05	19.74	20.50	863,746	17,467,837	20.223	19.48	19.44	19.48	19.18	19.92	888,830	19.653	-2.20%
2024-08-30	0	20.50	20.45	20.50	20.35	21.15	3,082,186	63,423,249	20.577	19.92	19.87	19.92	19.78	20.55	3,171,696	19.997	-1.44%
2024-08-29	0	20.80	20.60	20.80	20.60	21.00	555,046	11,539,395	20.790	20.21	20.02	20.21	20.02	20.41	571,165	20.203	0.73%
2024-08-28	0	20.65	20.60	20.65	20.40	21.20	940,826	19,484,403	20.710	20.07	20.02	20.07	19.82	20.60	968,149	20.125	-1.20%
2024-08-27	0	20.90	20.85	20.90	20.45	21.05	691,000	14,373,100	20.800	20.31	20.26	20.31	19.87	20.46	711,067	20.213	2.45%
2024-08-26	0	20.60	20.50	20.60	19.88	20.75	609,189	12,529,924	20.568	19.82	19.73	19.82	19.13	19.97	633,026	19.794	3.73%
2024-08-23	0	19.86	19.84	19.86	19.76	20.40	669,000	13,299,680	19.880	19.11	19.09	19.11	19.02	19.63	695,178	19.131	-0.95%
2024-08-22	0	20.05	20.05	20.10	19.68	20.50	984,219	19,785,696	20.103	19.29	19.29	19.34	18.94	19.73	1,022,731	19.346	-0.25%
2024-08-21	0	20.10	20.10	20.15	19.62	20.15	926,654	18,502,899	19.967	19.34	19.34	19.39	18.88	19.39	962,914	19.216	-0.74%
2024-08-20	0	20.25	20.20	20.25	20.20	21.00	603,000	12,373,025	20.519	19.49	19.44	19.49	19.44	20.21	626,595	19.746	-3.57%
2024-08-19	0	21.00	20.90	21.00	20.65	21.10	661,110	13,862,129	20.968	20.21	20.11	20.21	19.87	20.31	686,979	20.178	2.69%
2024-08-16	0	20.45	20.40	20.45	20.00	20.55	711,871	14,466,449	20.322	19.68	19.63	19.68	19.25	19.78	739,726	19.556	0.49%
2024-08-15	0	20.35	20.30	20.35	20.10	20.50	579,680	11,789,170	20.337	19.58	19.54	19.58	19.34	19.73	602,363	19.572	0.25%
2024-08-14	0	20.30	20.25	20.30	20.10	20.65	680,368	13,862,648	20.375	19.54	19.49	19.54	19.34	19.87	706,991	19.608	-0.49%
2024-08-13	0	20.40	20.35	20.40	20.20	20.85	901,080	18,384,639	20.403	19.63	19.58	19.63	19.44	20.06	936,339	19.635	-0.73%
2024-08-12	0	20.55	20.55	20.60	20.50	20.90	404,443	8,357,971	20.665	19.78	19.78	19.82	19.73	20.11	420,269	19.887	0.24%
2024-08-09	0	20.50	20.50	20.55	19.62	20.80	957,280	19,365,991	20.230	19.73	19.73	19.78	18.88	20.02	994,738	19.468	-1.44%
2024-08-08	0	20.80	20.75	20.85	20.55	21.30	701,931	14,630,634	20.843	20.02	19.97	20.06	19.78	20.50	729,397	20.059	-2.35%
2024-08-07	0	21.30	21.25	21.30	20.80	21.45	1,044,997	22,085,309	21.134	20.50	20.45	20.50	20.02	20.64	1,085,888	20.338	1.19%
2024-08-06	0	21.05	21.00	21.05	20.65	21.25	648,816	13,633,401	21.013	20.26	20.21	20.26	19.87	20.45	674,204	20.221	0.00%
2024-08-05	0	21.05	21.00	21.05	20.70	21.30	543,601	11,422,830	21.013	20.26	20.21	20.26	19.92	20.50	564,872	20.222	-0.24%
2024-08-02	0	21.10	21.00	21.10	20.60	21.35	616,839	12,978,392	21.040	20.31	20.21	20.31	19.82	20.55	640,976	20.248	-0.71%
2024-08-01	0	21.25	21.10	21.25	20.95	21.65	419,282	8,920,094	21.275	20.45	20.31	20.45	20.16	20.83	435,688	20.474	-0.93%
2024-07-31	0	21.45	21.40	21.45	21.35	22.10	1,676,013	36,136,041	21.561	20.64	20.59	20.64	20.55	21.27	1,741,595	20.749	-0.46%
2024-07-30	0	21.55	21.50	21.55	21.50	23.30	1,407,500	31,103,750	22.099	20.74	20.69	20.74	20.69	22.42	1,462,575	21.266	-5.90%
2024-07-29	0	22.90	22.85	22.90	22.85	24.65	571,855	13,369,786	23.380	22.04	21.99	22.04	21.99	23.72	594,232	22.499	-7.10%
2024-07-26	0	24.65	24.60	24.65	24.30	24.95	503,506	12,436,847	24.700	23.72	23.67	23.72	23.38	24.01	523,208	23.770	2.28%
2024-07-25	0	24.10	24.05	24.10	23.85	24.50	339,000	8,164,075	24.083	23.19	23.14	23.19	22.95	23.58	352,265	23.176	-1.23%
2024-07-24	0	24.40	24.35	24.40	23.90	24.60	1,319,089	31,952,726	24.223	23.48	23.43	23.48	23.00	23.67	1,370,705	23.311	1.67%
2024-07-23	0	24.00	23.95	24.00	23.70	24.45	569,000	13,739,575	24.147	23.10	23.05	23.10	22.81	23.53	591,265	23.238	0.21%
2024-07-22	0	23.95	23.90	23.95	23.60	24.20	333,000	7,941,314	23.848	23.05	23.00	23.05	22.71	23.29	346,030	22.950	-0.21%
2024-07-19	0	24.00	23.90	24.00	23.60	24.85	509,873	12,244,353	24.015	23.10	23.00	23.10	22.71	23.91	529,824	23.110	-1.44%
2024-07-18	0	24.35	24.30	24.35	24.20	24.60	535,000	13,053,250	24.399	23.43	23.38	23.43	23.29	23.67	555,934	23.480	-0.41%
2024-07-17	0	24.45	24.35	24.45	24.30	24.90	449,736	11,024,336	24.513	23.53	23.43	23.53	23.38	23.96	467,334	23.590	1.24%
2024-07-16	0	24.15	24.10	24.15	23.90	24.50	727,544	17,609,856	24.205	23.24	23.19	23.24	23.00	23.58	756,013	23.293	-0.62%
2024-07-15	0	24.30	24.25	24.30	24.20	24.80	413,489	10,048,649	24.302	23.38	23.34	23.38	23.29	23.87	429,669	23.387	-2.21%
2024-07-12	0	24.85	24.70	24.85	24.10	25.20	1,292,208	32,171,917	24.897	23.91	23.77	23.91	23.19	24.25	1,342,772	23.959	3.76%
2024-07-11	0	23.95	23.90	23.95	23.55	24.10	527,963	12,625,908	23.914	23.05	23.00	23.05	22.66	23.19	548,622	23.014	2.13%
2024-07-10	0	23.45	23.25	23.45	23.15	23.75	524,064	12,272,149	23.417	22.57	22.37	22.57	22.28	22.86	544,571	22.535	0.00%
2024-07-09	0	23.45	23.35	23.45	23.25	23.60	529,247	12,395,835	23.422	22.57	22.47	22.57	22.37	22.71	549,956	22.540	0.21%
2024-07-08	0	23.40	23.20	23.40	23.10	23.80	747,035	17,440,530	23.346	22.52	22.33	22.52	22.23	22.90	776,266	22.467	-0.85%
2024-07-05	0	23.60	23.60	23.65	23.40	23.90	590,953	13,938,779	23.587	22.71	22.71	22.76	22.52	23.00	614,077	22.699	-1.05%
2024-07-04	0	23.85	23.75	23.85	23.60	23.90	397,944	9,473,363	23.806	22.95	22.86	22.95	22.71	23.00	413,515	22.909	1.49%
2024-07-03	0	23.50	23.35	23.50	22.90	23.50	1,172,059	27,375,152	23.356	22.62	22.47	22.62	22.04	22.62	1,217,921	22.477	3.07%
2024-07-02	0	22.80	22.70	22.80	22.20	23.15	1,303,139	29,682,473	22.778	21.94	21.85	21.94	21.36	22.28	1,354,131	21.920	3.87%
2024-06-28	0	21.95	21.95	22.05	21.80	22.55	1,014,845	22,331,987	22.005	21.12	21.12	21.22	20.98	21.70	1,054,556	21.177	-2.01%
2024-06-27	0	22.40	22.25	22.40	22.20	22.90	801,355	17,969,954	22.424	21.56	21.41	21.56	21.36	22.04	832,712	21.580	-1.54%
2024-06-26	0	22.75	22.65	22.75	22.60	23.00	1,251,738	28,545,899	22.805	21.89	21.80	21.89	21.75	22.13	1,300,718	21.946	-0.22%
2024-06-25	0	22.80	22.70	22.80	22.20	22.80	1,111,473	25,169,610	22.645	21.94	21.85	21.94	21.36	21.94	1,154,965	21.793	2.70%
2024-06-24	0	22.20	22.20	22.25	21.75	22.35	569,150	12,594,372	22.128	21.36	21.36	21.41	20.93	21.51	591,421	21.295	0.23%
2024-06-21	0	22.15	22.15	22.20	21.55	22.15	2,916,528	64,429,590	22.091	21.32	21.32	21.36	20.74	21.32	3,030,651	21.259	0.45%
2024-06-20	0	22.05	21.90	22.05	21.90	22.40	1,249,973	27,549,493	22.040	21.22	21.08	21.22	21.08	21.56	1,298,884	21.210	-0.90%
2024-06-19	0	22.25	22.10	22.25	21.80	22.25	890,532	19,664,001	22.081	21.41	21.27	21.41	20.98	21.41	925,378	21.250	1.83%
2024-06-18	0	21.85	21.80	21.85	21.80	22.70	924,519	20,394,476	22.060	21.03	20.98	21.03	20.98	21.85	960,695	21.229	-2.89%
2024-06-17	0	22.50	22.40	22.50	22.25	23.20	1,849,999	41,635,317	22.506	21.65	21.56	21.65	21.41	22.33	1,922,389	21.658	-2.81%
2024-06-14	0	23.15	23.05	23.15	22.75	23.30	1,158,255	26,710,892	23.061	22.28	22.18	22.28	21.89	22.42	1,203,577	22.193	0.22%
2024-06-13	0	23.10	23.00	23.10	21.55	23.15	1,485,322	33,750,704	22.723	22.23	22.13	22.23	20.74	22.28	1,543,442	21.867	4.76%
2024-06-12	0	22.05	22.00	22.05	21.85	22.35	1,045,126	22,990,845	21.998	21.22	21.17	21.22	21.03	21.51	1,086,022	21.170	-0.90%
2024-06-11	0	22.25	22.20	22.25	21.40	23.05	2,584,789	56,970,154	22.041	21.41	21.36	21.41	20.59	22.18	2,685,931	21.211	-3.47%
2024-06-07	0	23.05	23.05	23.10	22.75	23.55	975,337	22,420,254	22.987	22.18	22.18	22.23	21.89	22.66	1,013,502	22.122	-0.65%
2024-06-06	0	23.20	23.15	23.20	23.00	23.90	755,335	17,659,019	23.379	22.33	22.28	22.33	22.13	23.00	784,891	22.499	-1.49%
2024-06-05	0	23.55	23.45	23.55	23.40	24.40	927,417	21,959,691	23.678	22.66	22.57	22.66	22.52	23.48	963,707	22.787	-1.26%
2024-06-04	0	23.85	23.80	23.85	23.70	24.30	803,158	19,244,408	23.961	22.95	22.90	22.95	22.81	23.38	834,585	23.059	0.21%
2024-06-03	0	23.80	23.75	23.80	23.10	23.95	3,986,011	93,248,036	23.394	22.90	22.86	22.90	22.23	23.05	4,141,983	22.513	2.37%
2024-05-31	0	23.25	23.20	23.25	22.65	24.35	8,101,383	188,046,248	23.212	22.37	22.33	22.37	21.80	23.43	8,418,388	22.338	-4.12%
2024-05-30	0	24.25	24.20	24.25	24.05	24.80	904,640	21,991,013	24.309	23.34	23.29	23.34	23.14	23.87	940,038	23.394	-3.39%
2024-05-29	0	25.10	25.05	25.10	24.60	25.65	1,247,590	31,236,171	25.037	24.15	24.11	24.15	23.67	24.68	1,296,408	24.094	-2.33%
2024-05-28	0	25.70	25.70	25.75	25.60	26.15	831,327	21,457,408	25.811	24.73	24.73	24.78	24.64	25.17	863,857	24.839	0.19%
2024-05-27	0	25.65	25.60	25.65	25.10	25.70	557,521	14,180,966	25.436	24.68	24.64	24.68	24.15	24.73	579,337	24.478	-0.39%
2024-05-24	0	25.75	25.70	25.75	25.60	27.00	700,970	18,168,320	25.919	24.78	24.73	24.78	24.64	25.98	728,399	24.943	-5.16%
2024-05-23	0	27.15	27.10	27.15	26.35	27.20	751,495	20,288,365	26.997	26.13	26.08	26.13	25.36	26.18	780,901	25.981	1.88%
2024-05-22	0	26.65	26.60	26.65	26.40	27.00	956,000	25,525,275	26.700	25.65	25.60	25.65	25.41	25.98	993,408	25.695	0.76%
2024-05-21	0	26.45	26.40	26.45	26.30	27.50	1,021,620	27,124,233	26.550	25.45	25.41	25.45	25.31	26.46	1,061,596	25.550	-3.82%
2024-05-20	0	27.50	27.50	27.55	26.60	27.90	1,574,770	43,143,636	27.397	26.46	26.46	26.51	25.60	26.85	1,636,390	26.365	3.00%
2024-05-17	0	26.70	26.65	26.70	26.10	26.95	1,514,845	40,161,862	26.512	25.69	25.65	25.69	25.12	25.94	1,574,121	25.514	1.71%
2024-05-16	0	26.25	26.25	26.30	25.80	26.60	1,871,909	49,171,835	26.268	25.26	25.26	25.31	24.83	25.60	1,945,156	25.279	1.16%
2024-05-14	0	25.95	25.90	25.95	25.55	26.05	1,286,581	33,297,724	25.881	24.97	24.92	24.97	24.59	25.07	1,336,925	24.906	1.57%
2024-05-13	0	25.55	25.40	25.55	24.85	25.55	1,203,657	30,559,653	25.389	24.59	24.44	24.59	23.91	24.59	1,250,756	24.433	2.40%
2024-05-10	0	24.95	24.90	24.95	24.45	25.00	1,121,477	27,854,030	24.837	24.01	23.96	24.01	23.53	24.06	1,165,360	23.902	0.40%
2024-05-09	0	24.85	24.85	24.90	24.40	25.20	513,010	12,751,328	24.856	23.91	23.91	23.96	23.48	24.25	533,084	23.920	0.81%
2024-05-08	0	24.65	24.60	24.65	24.60	25.40	1,028,633	25,480,739	24.771	23.72	23.67	23.72	23.67	24.44	1,068,883	23.839	-3.33%
2024-05-07	0	25.50	25.45	25.50	25.15	25.70	831,393	21,177,180	25.472	24.54	24.49	24.54	24.20	24.73	863,925	24.513	0.20%
2024-05-06	0	25.45	25.40	25.45	25.30	25.75	378,266	9,654,978	25.524	24.49	24.44	24.49	24.35	24.78	393,067	24.563	0.00%
2024-05-03	0	25.45	25.35	25.45	25.05	25.85	921,071	23,351,644	25.353	24.49	24.40	24.49	24.11	24.88	957,112	24.398	1.60%
2024-05-02	0	25.05	24.95	25.05	24.45	25.40	2,091,502	51,968,676	24.848	24.11	24.01	24.11	23.53	24.44	2,173,342	23.912	-0.99%
2024-04-30	0	25.30	25.25	25.30	24.90	25.45	1,129,149	28,538,658	25.274	24.35	24.30	24.35	23.96	24.49	1,173,332	24.323	2.22%
2024-04-29	0	24.75	24.75	24.90	24.75	25.30	1,981,930	49,512,689	24.982	23.82	23.82	23.96	23.82	24.35	2,059,483	24.041	-1.59%
2024-04-26	0	25.15	25.10	25.15	25.00	25.35	1,474,424	37,080,653	25.149	24.20	24.15	24.20	24.06	24.40	1,532,118	24.202	0.20%
2024-04-25	0	25.10	24.95	25.10	24.70	25.20	993,677	24,805,443	24.963	24.15	24.01	24.15	23.77	24.25	1,032,559	24.023	-0.20%
2024-04-24	0	25.15	25.05	25.15	24.60	25.15	1,317,079	32,955,144	25.021	24.20	24.11	24.20	23.67	24.20	1,368,616	24.079	1.21%
2024-04-23	0	24.85	24.80	24.85	24.55	25.20	1,073,989	26,727,719	24.886	23.91	23.87	23.91	23.63	24.25	1,116,014	23.949	1.22%
2024-04-22	0	24.55	24.55	24.60	24.20	24.95	339,814	8,391,054	24.693	23.63	23.63	23.67	23.29	24.01	353,111	23.763	1.24%
2024-04-19	0	24.25	24.25	24.30	23.75	24.35	735,742	17,758,844	24.137	23.34	23.34	23.38	22.86	23.43	764,531	23.228	-0.21%
2024-04-18	0	24.30	24.25	24.30	24.20	25.05	669,000	16,321,400	24.397	23.38	23.34	23.38	23.29	24.11	695,178	23.478	-1.82%
2024-04-17	0	24.75	24.70	24.75	24.50	25.20	850,466	21,064,533	24.768	23.82	23.77	23.82	23.58	24.25	883,745	23.836	-0.20%
2024-04-16	0	24.80	24.75	24.80	24.25	24.95	816,418	20,117,560	24.641	23.87	23.82	23.87	23.34	24.01	848,364	23.713	-0.60%
2024-04-15	0	24.95	24.85	24.95	24.80	25.30	934,433	23,338,082	24.976	24.01	23.91	24.01	23.87	24.35	970,997	24.035	-1.19%
2024-04-12	0	25.25	25.20	25.25	25.20	25.95	1,094,949	27,741,465	25.336	24.30	24.25	24.30	24.25	24.97	1,137,794	24.382	-2.51%
2024-04-11	0	25.90	25.85	25.90	25.15	26.05	1,413,409	36,477,121	25.808	24.92	24.88	24.92	24.20	25.07	1,468,715	24.836	1.17%
2024-04-10	0	25.60	25.55	25.60	25.00	25.80	625,985	15,964,640	25.503	24.64	24.59	24.64	24.06	24.83	650,480	24.543	1.59%
2024-04-09	0	25.20	25.15	25.20	25.15	25.45	326,624	8,245,491	25.245	24.25	24.20	24.25	24.20	24.49	339,405	24.294	-0.20%
2024-04-08	0	25.45	25.40	25.45	25.15	25.75	608,488	15,436,974	25.369	24.30	24.25	24.30	24.01	24.59	637,306	24.222	-0.97%
2024-04-05	0	25.70	25.65	25.70	25.25	26.10	1,035,797	26,610,178	25.691	24.54	24.49	24.54	24.11	24.92	1,084,853	24.529	1.58%
2024-04-03	0	25.30	25.25	25.35	25.00	26.05	708,205	17,906,540	25.284	24.16	24.11	24.20	23.87	24.87	741,746	24.141	-2.50%
2024-04-02	0	25.95	25.85	25.95	25.70	26.35	1,175,721	30,604,417	26.030	24.78	24.68	24.78	24.54	25.16	1,231,404	24.853	0.97%
2024-03-28	0	25.70	25.65	25.70	25.15	26.05	947,463	24,273,774	25.620	24.54	24.49	24.54	24.01	24.87	992,335	24.461	-2.10%
2024-03-27	0	26.25	26.15	26.25	25.15	26.25	1,680,007	43,353,958	25.806	25.06	24.97	25.06	24.01	25.06	1,759,573	24.639	3.75%
2024-03-26	0	25.30	25.25	25.30	25.00	25.50	1,203,449	30,442,922	25.296	24.16	24.11	24.16	23.87	24.35	1,260,445	24.153	-0.20%
2024-03-25	0	25.35	25.30	25.35	25.20	25.60	397,284	10,098,094	25.418	24.20	24.16	24.20	24.06	24.44	416,100	24.268	0.60%
2024-03-22	0	25.20	25.20	25.25	24.65	25.65	1,038,364	26,012,759	25.052	24.06	24.06	24.11	23.54	24.49	1,087,541	23.919	-1.75%
2024-03-21	0	25.65	25.60	25.65	25.35	25.70	558,949	14,285,223	25.557	24.49	24.44	24.49	24.20	24.54	585,421	24.402	0.20%
2024-03-20	0	25.60	25.60	25.65	25.20	25.75	513,793	13,156,796	25.607	24.44	24.44	24.49	24.06	24.59	538,127	24.449	1.79%
2024-03-19	0	25.15	25.15	25.20	25.10	26.10	1,851,153	47,080,598	25.433	24.01	24.01	24.06	23.97	24.92	1,938,825	24.283	-4.37%
2024-03-18	0	26.30	26.30	26.35	26.00	27.00	1,404,806	37,214,861	26.491	25.11	25.11	25.16	24.82	25.78	1,471,338	25.293	-2.41%
2024-03-15	0	26.95	26.90	26.95	26.80	27.30	2,155,315	58,089,259	26.952	25.73	25.68	25.73	25.59	26.07	2,257,392	25.733	-1.46%
2024-03-14	0	27.35	27.25	27.35	26.60	28.00	1,546,187	41,902,352	27.100	26.11	26.02	26.11	25.40	26.73	1,619,415	25.875	-2.32%
2024-03-13	0	28.00	27.90	28.00	27.10	28.10	2,223,045	61,768,770	27.786	26.73	26.64	26.73	25.87	26.83	2,328,330	26.529	2.38%
2024-03-12	0	27.35	27.30	27.35	27.15	28.10	1,279,596	35,248,957	27.547	26.11	26.07	26.11	25.92	26.83	1,340,198	26.301	-0.18%
2024-03-11	0	27.40	27.30	27.40	27.25	27.65	526,874	14,446,284	27.419	26.16	26.07	26.16	26.02	26.40	551,827	26.179	1.11%
2024-03-08	0	27.10	27.05	27.10	26.85	27.50	989,441	26,889,114	27.176	25.87	25.83	25.87	25.64	26.26	1,036,301	25.947	0.18%
2024-03-07	0	27.05	26.90	27.05	26.35	27.10	1,038,510	27,896,019	26.862	25.83	25.68	25.83	25.16	25.87	1,087,694	25.647	2.27%
2024-03-06	0	26.45	26.45	26.50	25.90	27.25	1,424,744	37,512,025	26.329	25.25	25.25	25.30	24.73	26.02	1,492,221	25.138	-4.68%
2024-03-05	0	27.75	27.55	27.75	26.85	27.85	1,326,213	36,459,933	27.492	26.50	26.30	26.50	25.64	26.59	1,389,023	26.249	1.65%
2024-03-04	0	27.30	27.25	27.30	26.65	27.85	2,776,747	75,276,861	27.110	26.07	26.02	26.07	25.44	26.59	2,908,255	25.884	0.37%
2024-03-01	0	27.20	27.15	27.20	26.95	28.75	3,075,858	84,832,985	27.580	25.97	25.92	25.97	25.73	27.45	3,221,532	26.333	-6.04%
2024-02-29	0	28.95	28.75	28.95	27.80	28.95	7,537,067	217,319,486	28.833	27.64	27.45	27.64	26.54	27.64	7,894,026	27.530	3.02%
2024-02-28	0	28.10	28.00	28.10	27.85	28.50	1,438,768	40,591,359	28.213	26.83	26.73	26.83	26.59	27.21	1,506,909	26.937	0.00%
2024-02-27	0	28.10	28.00	28.10	27.25	28.20	896,583	25,021,311	27.907	26.83	26.73	26.83	26.02	26.92	939,046	26.645	2.74%
2024-02-26	0	27.35	27.35	27.40	26.55	27.95	1,402,712	38,186,936	27.224	26.11	26.11	26.16	25.35	26.69	1,469,145	25.993	-1.62%
2024-02-23	0	27.80	27.65	27.80	26.30	27.80	1,796,081	49,303,012	27.450	26.54	26.40	26.54	25.11	26.54	1,881,144	26.209	4.91%
2024-02-22	0	26.50	26.45	26.50	26.50	26.90	1,310,344	34,875,908	26.616	25.30	25.25	25.30	25.30	25.68	1,372,403	25.412	-1.30%
2024-02-21	0	26.85	26.85	26.90	26.15	26.95	1,539,378	40,895,092	26.566	25.64	25.64	25.68	24.97	25.73	1,612,284	25.365	-0.56%
2024-02-20	0	27.00	26.80	27.00	26.35	27.00	1,544,975	41,341,450	26.759	25.78	25.59	25.78	25.16	25.78	1,618,146	25.549	1.69%
2024-02-19	0	26.55	26.45	26.55	26.15	26.80	861,036	22,818,040	26.501	25.35	25.25	25.35	24.97	25.59	901,815	25.302	0.95%
2024-02-16	0	26.30	26.15	26.30	25.55	26.40	1,017,196	26,485,567	26.038	25.11	24.97	25.11	24.39	25.21	1,065,371	24.860	2.94%
2024-02-15	0	25.55	25.45	25.55	25.05	25.55	1,001,478	25,348,184	25.311	24.39	24.30	24.39	23.92	24.39	1,048,909	24.166	-0.39%
2024-02-14	0	25.65	25.60	25.65	24.90	25.70	916,560	23,316,359	25.439	24.49	24.44	24.49	23.77	24.54	959,969	24.289	0.79%
2024-02-09	0	25.45	25.35	25.45	25.35	25.65	285,037	7,260,141	25.471	24.30	24.20	24.30	24.20	24.49	298,537	24.319	-0.39%
2024-02-08	0	25.55	25.50	25.55	25.20	25.95	854,686	21,889,345	25.611	24.39	24.35	24.39	24.06	24.78	895,164	24.453	0.99%
2024-02-07	0	25.30	25.15	25.30	24.95	25.70	1,569,882	39,828,044	25.370	24.16	24.01	24.16	23.82	24.54	1,644,232	24.223	1.20%
2024-02-06	0	25.00	24.80	25.00	24.00	25.00	3,227,136	79,135,595	24.522	23.87	23.68	23.87	22.91	23.87	3,379,975	23.413	1.63%
2024-02-05	0	24.60	24.55	24.60	23.70	24.80	1,246,135	30,541,704	24.509	23.49	23.44	23.49	22.63	23.68	1,305,153	23.401	2.93%
2024-02-02	0	23.90	23.70	23.90	23.40	23.95	766,771	18,192,327	23.726	22.82	22.63	22.82	22.34	22.87	803,086	22.653	3.02%
2024-02-01	0	23.20	23.15	23.20	22.55	23.40	1,089,814	25,158,149	23.085	22.15	22.10	22.15	21.53	22.34	1,141,428	22.041	1.75%
2024-01-31	0	22.80	22.80	22.85	22.70	23.40	792,875	18,118,858	22.852	21.77	21.77	21.82	21.67	22.34	830,426	21.819	-1.51%
2024-01-30	0	23.15	23.05	23.15	23.05	23.40	661,001	15,333,073	23.197	22.10	22.01	22.10	22.01	22.34	692,306	22.148	-1.28%
2024-01-29	0	23.45	23.40	23.45	23.35	23.85	405,000	9,511,200	23.484	22.39	22.34	22.39	22.29	22.77	424,181	22.423	0.00%
2024-01-26	0	23.45	23.40	23.45	23.40	24.10	935,754	22,226,460	23.752	22.39	22.34	22.39	22.34	23.01	980,072	22.678	-0.42%
2024-01-25	0	23.55	23.55	23.60	23.25	23.60	1,065,828	25,024,222	23.479	22.49	22.49	22.53	22.20	22.53	1,116,306	22.417	0.86%
2024-01-24	0	23.35	23.30	23.35	22.80	23.45	1,256,379	29,083,641	23.149	22.29	22.25	22.29	21.77	22.39	1,315,882	22.102	2.19%
2024-01-23	0	22.85	22.80	22.85	22.55	23.05	712,122	16,261,345	22.835	21.82	21.77	21.82	21.53	22.01	745,848	21.802	1.11%
2024-01-22	0	22.60	22.50	22.60	22.50	22.95	880,164	19,915,793	22.627	21.58	21.48	21.58	21.48	21.91	921,849	21.604	-1.53%
2024-01-19	0	22.95	22.90	22.95	22.75	23.40	847,239	19,436,907	22.941	21.91	21.86	21.91	21.72	22.34	887,365	21.904	0.22%
2024-01-18	0	22.90	22.85	22.90	22.30	22.95	1,180,216	26,781,164	22.692	21.86	21.82	21.86	21.29	21.91	1,236,112	21.666	1.55%
2024-01-17	0	22.55	22.50	22.55	22.25	23.30	1,363,291	30,628,179	22.466	21.53	21.48	21.53	21.24	22.25	1,427,857	21.450	-3.43%
2024-01-16	0	23.35	23.30	23.35	23.05	23.65	800,000	18,645,200	23.307	22.29	22.25	22.29	22.01	22.58	837,888	22.253	0.21%
2024-01-15	0	23.30	23.20	23.30	22.80	23.40	718,998	16,670,407	23.186	22.25	22.15	22.25	21.77	22.34	753,050	22.137	1.53%
2024-01-12	0	22.95	22.85	22.95	22.85	23.10	374,333	8,589,745	22.947	21.91	21.82	21.91	21.82	22.06	392,062	21.909	-0.65%
2024-01-11	0	23.10	23.05	23.10	22.35	23.35	1,845,010	42,543,863	23.059	22.06	22.01	22.06	21.34	22.29	1,932,391	22.016	2.90%
2024-01-10	0	22.45	22.40	22.45	22.30	23.00	1,995,927	45,057,457	22.575	21.43	21.39	21.43	21.29	21.96	2,090,455	21.554	0.22%
2024-01-09	0	22.40	22.35	22.40	22.20	22.65	1,813,042	40,543,195	22.362	21.39	21.34	21.39	21.20	21.63	1,898,909	21.351	-0.67%
2024-01-08	0	22.55	22.50	22.55	22.45	22.95	1,217,357	27,541,870	22.624	21.53	21.48	21.53	21.43	21.91	1,275,012	21.601	-0.66%
2024-01-05	0	22.70	22.70	22.75	22.60	23.40	1,603,652	36,656,975	22.858	21.67	21.67	21.72	21.58	22.34	1,679,602	21.825	-0.22%
2024-01-04	0	22.75	22.75	22.80	22.20	23.05	3,524,302	80,054,337	22.715	21.72	21.72	21.77	21.20	22.01	3,691,215	21.688	0.00%
2024-01-03	0	22.75	22.75	22.80	22.35	24.20	2,932,328	66,977,075	22.841	21.72	21.72	21.77	21.34	23.11	3,071,205	21.808	-5.99%
2024-01-02	0	24.20	24.20	24.25	24.05	25.30	2,361,150	57,731,620	24.451	23.11	23.11	23.15	22.96	24.16	2,472,975	23.345	-3.78%
2023-12-29	0	25.15	25.10	25.15	24.90	25.40	1,110,042	27,870,354	25.107	24.01	23.97	24.01	23.77	24.25	1,162,614	23.972	0.60%
2023-12-28	0	25.00	24.85	25.00	24.60	25.00	975,895	24,240,763	24.840	23.87	23.73	23.87	23.49	23.87	1,022,114	23.716	1.01%
2023-12-27	0	24.75	24.70	24.75	24.40	24.75	607,324	14,955,388	24.625	23.63	23.58	23.63	23.30	23.63	636,087	23.512	0.81%
2023-12-22	0	24.55	24.45	24.55	24.45	24.85	1,014,823	24,974,361	24.610	23.44	23.34	23.44	23.34	23.73	1,062,886	23.497	0.00%
2023-12-21	0	24.55	24.55	24.60	24.20	24.65	809,019	19,801,971	24.477	23.44	23.44	23.49	23.11	23.54	847,335	23.370	0.82%
2023-12-20	0	24.35	24.30	24.35	23.90	24.50	1,819,061	44,270,422	24.337	23.25	23.20	23.25	22.82	23.39	1,905,213	23.236	2.31%
2023-12-19	0	23.80	23.75	23.80	23.45	23.90	1,347,232	31,880,680	23.664	22.72	22.68	22.72	22.39	22.82	1,411,038	22.594	-0.42%
2023-12-18	0	23.90	23.80	23.90	23.60	24.15	1,344,880	32,104,901	23.872	22.82	22.72	22.82	22.53	23.06	1,408,574	22.792	-0.83%
2023-12-15	0	24.10	24.00	24.10	23.75	24.70	2,134,451	51,517,763	24.136	23.01	22.91	23.01	22.68	23.58	2,235,540	23.045	-0.41%
2023-12-14	0	24.20	24.15	24.20	23.95	24.40	1,586,757	38,413,996	24.209	23.11	23.06	23.11	22.87	23.30	1,661,907	23.114	1.47%
2023-12-13	0	23.85	23.80	23.85	23.50	23.95	2,019,247	48,094,130	23.818	22.77	22.72	22.77	22.44	22.87	2,114,880	22.741	0.63%
2023-12-12	0	23.70	23.65	23.70	22.80	23.85	3,474,416	81,856,977	23.560	22.63	22.58	22.63	21.77	22.77	3,638,966	22.495	4.41%
2023-12-11	0	22.70	22.65	22.70	22.55	23.40	2,284,042	51,907,447	22.726	21.67	21.63	21.67	21.53	22.34	2,392,215	21.698	-2.37%
2023-12-08	0	23.25	23.20	23.25	22.60	23.70	5,536,366	128,541,288	23.218	22.20	22.15	22.20	21.58	22.63	5,798,571	22.168	2.88%
2023-12-07	0	22.60	22.55	22.60	21.20	22.70	5,821,685	129,494,846	22.244	21.58	21.53	21.58	20.24	21.67	6,097,403	21.238	6.10%
2023-12-06	0	21.30	21.15	21.30	20.45	21.35	3,820,186	80,694,276	21.123	20.34	20.19	20.34	19.53	20.38	4,001,112	20.168	3.90%
2023-12-05	0	20.50	20.50	20.55	20.40	20.95	3,798,936	78,228,270	20.592	19.57	19.57	19.62	19.48	20.00	3,978,856	19.661	-2.15%
2023-12-04	0	20.95	20.90	20.95	20.80	21.35	3,684,573	77,462,097	21.023	20.00	19.95	20.00	19.86	20.38	3,859,076	20.073	-1.18%
2023-12-01	0	21.20	21.15	21.20	20.20	22.30	26,098,716	541,727,038	20.757	20.24	20.19	20.24	19.29	21.29	27,334,765	19.818	4.43%
2023-11-30	0	20.30	20.30	20.35	19.58	20.60	105,546,967	2,138,780,169	20.264	19.38	19.38	19.43	18.69	19.67	110,545,727	19.347	2.42%
2023-11-29	0	19.82	19.80	19.82	18.94	20.85	9,255,999	181,058,928	19.561	18.92	18.90	18.92	18.08	19.91	9,694,368	18.677	-3.79%
2023-11-28	0	20.60	20.55	20.60	20.50	21.45	3,386,270	70,732,363	20.888	19.67	19.62	19.67	19.57	20.48	3,546,646	19.943	-1.90%
2023-11-27	0	21.00	20.95	21.00	20.65	21.65	3,026,246	63,524,926	20.991	20.05	20.00	20.05	19.72	20.67	3,169,571	20.042	-1.87%
2023-11-24	0	21.40	21.40	21.50	21.30	21.80	3,657,100	78,513,413	21.469	20.43	20.43	20.53	20.34	20.81	3,830,302	20.498	-0.93%
2023-11-23	0	21.60	21.55	21.60	21.10	21.75	1,685,000	36,296,686	21.541	20.62	20.58	20.62	20.15	20.77	1,764,802	20.567	0.00%
2023-11-22	0	21.60	21.60	21.65	21.05	21.70	3,115,736	67,145,439	21.550	20.62	20.62	20.67	20.10	20.72	3,263,299	20.576	2.86%
2023-11-21	0	21.00	21.00	21.05	20.90	21.50	2,177,983	46,169,757	21.198	20.05	20.05	20.10	19.95	20.53	2,281,133	20.240	0.48%
2023-11-20	0	20.90	20.85	20.90	20.75	21.20	2,563,316	53,767,405	20.976	19.95	19.91	19.95	19.81	20.24	2,684,716	20.027	0.97%
2023-11-17	0	20.70	20.65	20.70	20.25	20.90	2,307,081	47,835,713	20.734	19.76	19.72	19.76	19.33	19.95	2,416,346	19.797	0.24%
2023-11-16	0	20.65	20.60	20.65	20.05	20.80	3,393,735	69,701,566	20.538	19.72	19.67	19.72	19.14	19.86	3,554,464	19.610	1.98%
2023-11-15	0	20.25	20.20	20.25	19.82	20.65	4,696,163	94,804,118	20.188	19.33	19.29	19.33	18.92	19.72	4,918,576	19.275	4.27%
2023-11-14	0	19.42	19.42	19.48	19.20	19.48	2,084,336	40,433,770	19.399	18.54	18.54	18.60	18.33	18.60	2,183,051	18.522	0.62%
2023-11-13	0	19.30	19.24	19.30	18.92	19.34	1,542,484	29,575,155	19.174	18.43	18.37	18.43	18.06	18.47	1,615,537	18.307	0.42%
2023-11-10	0	19.22	19.18	19.22	18.90	19.32	1,666,014	31,912,130	19.155	18.35	18.31	18.35	18.05	18.45	1,744,917	18.289	0.31%
2023-11-09	0	19.16	19.16	19.18	18.82	19.22	1,386,988	26,467,776	19.083	18.29	18.29	18.31	17.97	18.35	1,452,676	18.220	0.21%
2023-11-08	0	19.12	19.06	19.14	18.62	19.14	1,293,097	24,608,023	19.030	18.26	18.20	18.27	17.78	18.27	1,354,339	18.170	0.31%
2023-11-07	0	19.06	19.06	19.08	18.92	19.50	2,174,000	41,524,791	19.101	18.20	18.20	18.22	18.06	18.62	2,276,962	18.237	-2.85%
2023-11-06	0	19.62	19.60	19.62	19.60	20.15	1,355,074	26,729,367	19.725	18.73	18.71	18.73	18.71	19.24	1,419,251	18.833	-2.39%
2023-11-03	0	20.10	20.10	20.15	19.84	20.45	1,995,026	40,248,729	20.175	19.19	19.19	19.24	18.94	19.53	2,089,511	19.262	0.60%
2023-11-02	0	19.98	19.96	19.98	19.98	20.55	1,375,500	27,639,225	20.094	19.08	19.06	19.08	19.08	19.62	1,440,644	19.185	-0.10%
2023-11-01	0	20.00	20.00	20.05	19.72	20.15	1,721,619	34,354,850	19.955	19.10	19.10	19.14	18.83	19.24	1,803,156	19.053	0.81%
2023-10-31	0	19.84	19.84	19.90	19.82	20.65	2,043,198	41,167,812	20.149	18.94	18.94	19.00	18.92	19.72	2,139,965	19.238	-2.75%
2023-10-30	0	20.40	20.40	20.45	19.98	20.50	1,930,452	39,299,512	20.358	19.48	19.48	19.53	19.08	19.57	2,021,879	19.437	0.49%
2023-10-27	0	20.30	20.30	20.35	19.64	20.75	2,594,054	52,960,127	20.416	19.38	19.38	19.43	18.75	19.81	2,716,910	19.493	3.05%
2023-10-26	0	19.70	19.68	19.70	19.54	20.10	1,294,927	25,568,842	19.745	18.81	18.79	18.81	18.66	19.19	1,356,255	18.853	-1.30%
2023-10-25	0	19.96	19.94	19.96	19.66	20.50	2,104,585	42,202,863	20.053	19.06	19.04	19.06	18.77	19.57	2,204,259	19.146	2.04%
2023-10-24	0	19.56	19.50	19.56	19.04	19.64	959,101	18,696,513	19.494	18.68	18.62	18.68	18.18	18.75	1,004,525	18.612	0.93%
2023-10-20	0	19.38	19.36	19.38	19.18	19.54	1,051,000	20,382,010	19.393	18.50	18.48	18.50	18.31	18.66	1,100,776	18.516	0.10%
2023-10-19	0	19.36	19.32	19.36	18.82	19.68	2,378,000	45,728,916	19.230	18.48	18.45	18.48	17.97	18.79	2,490,623	18.360	-3.10%
2023-10-18	0	19.98	19.98	20.00	19.66	20.10	3,290,961	65,708,745	19.966	19.08	19.08	19.10	18.77	19.19	3,446,823	19.064	1.42%
2023-10-17	0	19.70	19.62	19.70	19.30	19.70	1,161,741	22,771,048	19.601	18.81	18.73	18.81	18.43	18.81	1,216,762	18.714	2.07%
2023-10-16	0	19.30	19.28	19.30	19.30	19.56	952,249	18,475,909	19.402	18.43	18.41	18.43	18.43	18.68	997,348	18.525	-0.52%
2023-10-13	0	19.40	19.36	19.40	19.24	19.54	1,145,790	22,255,095	19.423	18.52	18.48	18.52	18.37	18.66	1,200,055	18.545	-0.82%
2023-10-12	0	19.56	19.56	19.60	18.58	19.72	3,383,054	65,061,009	19.231	18.68	18.68	18.71	17.74	18.83	3,543,277	18.362	-0.10%
2023-10-11	0	19.58	19.58	19.60	19.20	19.80	2,606,558	51,145,154	19.622	18.69	18.69	18.71	18.33	18.90	2,730,006	18.734	2.19%
2023-10-10	0	19.16	19.06	19.16	18.96	19.24	1,961,399	37,439,210	19.088	18.29	18.20	18.29	18.10	18.37	2,054,292	18.225	0.74%
2023-10-09	0	19.02	19.02	19.04	18.98	19.52	837,281	15,999,570	19.109	18.16	18.16	18.18	18.12	18.64	876,935	18.245	-1.55%
2023-10-06	0	19.32	19.32	19.34	19.28	19.54	1,593,647	30,889,336	19.383	18.45	18.45	18.47	18.41	18.66	1,669,123	18.506	0.73%
2023-10-05	0	19.18	19.18	19.20	19.12	19.52	1,396,405	26,930,432	19.286	18.31	18.31	18.33	18.26	18.64	1,462,539	18.413	-1.03%
2023-10-04	0	19.38	19.32	19.38	19.06	19.42	1,510,230	29,122,781	19.284	18.50	18.45	18.50	18.20	18.54	1,581,755	18.412	0.52%
2023-10-03	0	19.28	19.26	19.28	18.90	19.44	2,092,772	40,330,049	19.271	18.41	18.39	18.41	18.05	18.56	2,191,887	18.400	-1.83%
2023-09-29	0	19.64	19.58	19.64	19.14	19.70	1,524,116	29,908,133	19.623	18.75	18.69	18.75	18.27	18.81	1,596,299	18.736	1.34%
2023-09-28	0	19.38	19.30	19.38	19.02	19.48	1,485,921	28,674,829	19.298	18.50	18.43	18.50	18.16	18.60	1,556,295	18.425	0.41%
2023-09-27	0	19.30	19.24	19.30	18.82	19.36	2,320,223	44,520,698	19.188	18.43	18.37	18.43	17.97	18.48	2,430,110	18.320	0.84%
2023-09-26	0	19.14	19.14	19.16	18.96	20.00	3,278,454	63,221,982	19.284	18.27	18.27	18.29	18.10	19.10	3,433,723	18.412	-4.54%
2023-09-25	0	20.05	20.00	20.05	19.70	20.25	2,207,100	44,228,160	20.039	19.14	19.10	19.14	18.81	19.33	2,311,629	19.133	-0.74%
2023-09-22	0	20.20	20.15	20.20	19.50	20.30	2,613,839	52,323,985	20.018	19.29	19.24	19.29	18.62	19.38	2,737,632	19.113	-0.25%
2023-09-21	0	20.25	20.25	20.30	19.68	20.35	2,635,552	52,996,593	20.108	19.33	19.33	19.38	18.79	19.43	2,760,373	19.199	0.75%
2023-09-20	0	20.10	20.00	20.10	19.52	20.20	3,584,900	71,860,244	20.045	19.19	19.10	19.19	18.64	19.29	3,754,683	19.139	1.52%
2023-09-19	0	19.80	19.66	19.80	19.46	19.80	2,458,801	48,344,875	19.662	18.90	18.77	18.90	18.58	18.90	2,575,251	18.773	0.71%
2023-09-18	0	19.66	19.66	19.70	18.56	19.88	4,999,540	96,832,284	19.368	18.77	18.77	18.81	17.72	18.98	5,236,321	18.492	5.02%
2023-09-15	0	18.72	18.72	18.76	18.46	19.04	5,581,294	104,615,690	18.744	17.87	17.87	17.91	17.63	18.18	5,845,627	17.896	0.43%
2023-09-14	0	18.64	18.62	18.64	18.26	18.90	3,879,369	72,459,222	18.678	17.80	17.78	17.80	17.43	18.05	4,063,098	17.833	2.53%
2023-09-13	0	18.18	18.16	18.18	17.98	18.32	2,351,203	42,692,162	18.158	17.36	17.34	17.36	17.17	17.49	2,462,557	17.337	0.44%
2023-09-12	0	18.10	18.08	18.10	17.26	18.36	2,925,502	52,788,353	18.044	17.28	17.26	17.28	16.48	17.53	3,064,055	17.228	4.38%
2023-09-11	0	17.34	17.30	17.34	17.02	17.38	2,331,019	40,211,634	17.251	16.56	16.52	16.56	16.25	16.59	2,441,417	16.471	-0.34%
2023-09-07	0	17.40	17.38	17.40	17.14	17.60	1,739,375	30,308,503	17.425	16.61	16.59	16.61	16.36	16.80	1,821,753	16.637	-0.11%
2023-09-06	0	17.42	17.40	17.42	16.52	17.52	1,314,226	22,575,994	17.178	16.63	16.61	16.63	15.77	16.73	1,376,468	16.401	3.57%
2023-09-05	0	16.82	16.78	16.82	16.64	16.94	475,100	7,976,012	16.788	16.06	16.02	16.06	15.89	16.17	497,601	16.029	-1.06%
2023-09-04	0	17.00	16.92	17.00	16.62	17.00	1,092,452	18,409,503	16.852	16.23	16.15	16.23	15.87	16.23	1,144,191	16.090	2.29%
2023-08-31	0	16.62	16.60	16.62	16.54	16.94	858,496	14,301,900	16.659	15.87	15.85	15.87	15.79	16.17	899,155	15.906	-0.95%
2023-08-30	0	16.78	16.68	16.80	16.60	16.94	1,309,676	21,897,763	16.720	16.02	15.93	16.04	15.85	16.17	1,371,703	15.964	0.72%
2023-08-29	0	16.66	16.50	16.66	16.30	16.66	793,009	13,080,062	16.494	15.91	15.75	15.91	15.56	15.91	830,566	15.748	2.21%
2023-08-28	0	16.50	16.46	16.50	16.46	17.10	573,674	9,502,079	16.564	15.56	15.53	15.56	15.53	16.13	608,216	15.623	-1.20%
2023-08-25	0	16.70	16.64	16.70	16.56	16.88	616,969	10,310,706	16.712	15.75	15.69	15.75	15.62	15.92	654,118	15.763	-1.18%
2023-08-24	0	16.90	16.86	16.90	16.48	16.92	1,433,108	24,101,430	16.818	15.94	15.90	15.94	15.54	15.96	1,519,398	15.862	2.67%
2023-08-23	0	16.46	16.46	16.48	15.88	16.54	1,107,782	18,060,698	16.303	15.53	15.53	15.54	14.98	15.60	1,174,483	15.378	2.87%
2023-08-22	0	16.00	15.96	16.00	15.74	16.00	991,714	15,761,169	15.893	15.09	15.05	15.09	14.85	15.09	1,051,427	14.990	1.14%
2023-08-21	0	15.82	15.80	15.82	15.80	16.10	613,958	9,759,701	15.896	14.92	14.90	14.92	14.90	15.19	650,925	14.994	-2.47%
2023-08-18	0	16.22	16.20	16.22	16.20	16.58	598,500	9,800,770	16.376	15.30	15.28	15.30	15.28	15.64	634,537	15.446	-1.82%
2023-08-17	0	16.52	16.50	16.52	16.10	16.56	869,844	14,272,723	16.408	15.58	15.56	15.58	15.19	15.62	922,219	15.477	0.61%
2023-08-16	0	16.42	16.40	16.42	16.28	17.02	2,427,047	39,966,414	16.467	15.49	15.47	15.49	15.36	16.05	2,573,183	15.532	-3.75%
2023-08-15	0	17.06	17.06	17.08	17.00	17.20	645,096	11,018,690	17.081	16.09	16.09	16.11	16.03	16.22	683,938	16.111	-0.35%
2023-08-14	0	17.12	17.10	17.12	16.80	17.26	829,719	14,162,811	17.069	16.15	16.13	16.15	15.85	16.28	879,678	16.100	-0.47%
2023-08-11	0	17.20	17.20	17.22	16.86	17.46	1,390,620	23,870,231	17.165	16.22	16.22	16.24	15.90	16.47	1,474,351	16.190	1.30%
2023-08-10	0	16.98	16.98	17.00	16.60	17.12	1,443,233	24,419,846	16.920	16.02	16.02	16.03	15.66	16.15	1,530,132	15.959	-1.05%
2023-08-09	0	17.16	17.14	17.16	17.14	17.44	891,359	15,376,244	17.250	16.19	16.17	16.19	16.17	16.45	945,029	16.271	-0.58%
2023-08-08	0	17.26	17.26	17.28	17.20	17.46	584,000	10,114,940	17.320	16.28	16.28	16.30	16.22	16.47	619,164	16.336	-1.60%
2023-08-07	0	17.54	17.52	17.54	17.46	17.86	595,000	10,500,630	17.648	16.54	16.53	16.54	16.47	16.85	630,826	16.646	0.69%
2023-08-04	0	17.42	17.42	17.48	17.40	17.64	684,335	11,963,914	17.483	16.43	16.43	16.49	16.41	16.64	725,540	16.490	-0.34%
2023-08-03	0	17.48	17.46	17.50	17.42	17.62	520,257	9,107,372	17.506	16.49	16.47	16.51	16.43	16.62	551,582	16.511	-0.68%
2023-08-02	0	17.60	17.58	17.60	17.58	17.96	786,281	13,904,682	17.684	16.60	16.58	16.60	16.58	16.94	833,624	16.680	-2.00%
2023-08-01	0	17.96	17.96	17.98	17.90	18.34	501,832	9,051,916	18.038	16.94	16.94	16.96	16.88	17.30	532,048	17.013	-1.64%
2023-07-31	0	18.26	18.24	18.26	18.20	18.78	647,798	11,914,185	18.392	17.22	17.20	17.22	17.17	17.71	686,803	17.347	-0.98%
2023-07-28	0	18.44	18.44	18.48	18.42	18.62	562,557	10,407,820	18.501	17.39	17.39	17.43	17.37	17.56	596,429	17.450	-1.91%
2023-07-27	0	18.80	18.78	18.82	18.48	18.80	1,445,662	27,030,380	18.698	17.73	17.71	17.75	17.43	17.73	1,532,708	17.636	1.62%
2023-07-26	0	18.50	18.44	18.50	18.32	18.94	1,165,951	21,604,921	18.530	17.45	17.39	17.45	17.28	17.86	1,236,155	17.478	-1.07%
2023-07-25	0	18.70	18.70	18.72	18.52	18.94	1,511,164	28,427,940	18.812	17.64	17.64	17.66	17.47	17.86	1,602,154	17.744	2.19%
2023-07-24	0	18.30	18.30	18.32	18.24	18.74	485,452	8,943,903	18.424	17.26	17.26	17.28	17.20	17.68	514,682	17.378	-3.07%
2023-07-21	0	18.88	18.72	18.88	18.48	18.88	1,392,053	26,096,105	18.746	17.81	17.66	17.81	17.43	17.81	1,475,871	17.682	2.28%
2023-07-20	0	18.46	18.44	18.46	18.20	18.86	1,370,000	25,442,890	18.571	17.41	17.39	17.41	17.17	17.79	1,452,490	17.517	0.76%
2023-07-19	0	18.32	18.32	18.34	17.88	18.32	1,203,468	21,829,808	18.139	17.28	17.28	17.30	16.86	17.28	1,275,931	17.109	0.66%
2023-07-18	0	18.20	18.16	18.20	18.04	18.66	1,227,000	22,375,390	18.236	17.17	17.13	17.17	17.02	17.60	1,300,880	17.200	-3.09%
2023-07-14	0	18.78	18.78	18.80	18.62	19.02	548,101	10,280,559	18.757	17.71	17.71	17.73	17.56	17.94	581,103	17.691	-0.53%
2023-07-13	0	18.88	18.88	18.90	18.88	19.36	649,955	12,405,147	19.086	17.81	17.81	17.83	17.81	18.26	689,090	18.002	-0.74%
2023-07-12	0	19.02	19.02	19.06	18.98	19.28	659,988	12,567,570	19.042	17.94	17.94	17.98	17.90	18.19	699,727	17.961	-0.63%
2023-07-11	0	19.14	19.08	19.14	18.64	19.40	1,990,520	38,154,787	19.168	18.05	18.00	18.05	17.58	18.30	2,110,372	18.080	2.68%
2023-07-10	0	18.64	18.62	18.64	18.38	18.74	593,608	11,033,446	18.587	17.58	17.56	17.58	17.34	17.68	629,350	17.531	0.43%
2023-07-07	0	18.56	18.40	18.56	18.32	18.56	917,795	16,951,522	18.470	17.51	17.36	17.51	17.28	17.51	973,057	17.421	0.11%
2023-07-06	0	18.54	18.46	18.54	18.28	18.74	1,348,000	24,907,247	18.477	17.49	17.41	17.49	17.24	17.68	1,429,165	17.428	-1.17%
2023-07-05	0	18.76	18.74	18.76	18.44	18.82	649,000	12,169,548	18.751	17.69	17.68	17.69	17.39	17.75	688,077	17.686	-0.21%
2023-07-04	0	18.80	18.80	18.82	18.64	18.86	712,000	13,372,920	18.782	17.73	17.73	17.75	17.58	17.79	754,871	17.716	-0.32%
2023-07-03	0	18.86	18.74	18.86	18.58	18.88	1,140,288	21,428,710	18.792	17.79	17.68	17.79	17.52	17.81	1,208,947	17.725	1.29%
2023-06-30	0	18.62	18.60	18.62	18.10	18.62	1,147,000	21,261,292	18.536	17.56	17.54	17.56	17.07	17.56	1,216,063	17.484	2.08%
2023-06-29	0	18.24	18.20	18.24	18.10	18.40	1,012,158	18,461,938	18.240	17.20	17.17	17.20	17.07	17.36	1,073,102	17.204	-1.41%
2023-06-28	0	18.50	18.48	18.50	18.16	18.60	1,233,589	22,739,114	18.433	17.45	17.43	17.45	17.13	17.54	1,307,865	17.386	0.87%
2023-06-27	0	18.34	18.32	18.34	17.46	18.34	2,848,453	51,577,682	18.107	17.30	17.28	17.30	16.47	17.30	3,019,963	17.079	4.44%
2023-06-26	0	17.56	17.50	17.56	17.04	17.56	1,193,026	20,837,455	17.466	16.56	16.51	16.56	16.07	16.56	1,264,860	16.474	1.50%
2023-06-23	0	17.30	17.26	17.32	17.04	17.34	1,851,496	31,810,179	17.181	16.32	16.28	16.34	16.07	16.36	1,962,977	16.205	-1.03%
2023-06-21	0	17.48	17.44	17.48	17.30	17.68	1,392,010	24,269,975	17.435	16.49	16.45	16.49	16.32	16.68	1,475,825	16.445	-1.91%
2023-06-20	0	17.82	17.78	17.82	17.54	17.82	520,136	9,204,935	17.697	16.81	16.77	16.81	16.54	16.81	551,454	16.692	0.34%
2023-06-19	0	17.76	17.70	17.76	17.48	17.80	365,379	6,437,681	17.619	16.75	16.69	16.75	16.49	16.79	387,379	16.619	0.00%
2023-06-16	0	17.76	17.70	17.76	17.54	17.96	2,690,616	47,713,415	17.733	16.75	16.69	16.75	16.54	16.94	2,852,622	16.726	-1.00%
2023-06-15	0	17.94	17.90	17.94	17.52	17.96	864,966	15,407,190	17.812	16.92	16.88	16.92	16.53	16.94	917,047	16.801	1.93%
2023-06-14	0	17.60	17.58	17.64	17.54	17.94	727,125	12,856,492	17.681	16.60	16.58	16.64	16.54	16.92	770,906	16.677	-2.00%
2023-06-13	0	17.96	17.94	17.96	17.72	18.06	752,733	13,474,204	17.900	16.94	16.92	16.94	16.71	17.03	798,056	16.884	0.34%
2023-06-12	0	17.90	17.90	17.92	17.68	17.96	554,185	9,893,018	17.851	16.88	16.88	16.90	16.68	16.94	587,553	16.838	-0.33%
2023-06-09	0	17.96	17.92	17.96	17.82	18.04	732,270	13,120,197	17.917	16.94	16.90	16.94	16.81	17.02	776,361	16.900	0.34%
2023-06-08	0	17.90	17.90	17.92	17.48	17.94	508,353	9,066,739	17.836	16.88	16.88	16.90	16.49	16.92	538,962	16.823	1.13%
2023-06-07	0	17.70	17.70	17.72	17.62	17.86	1,177,900	20,897,800	17.742	16.69	16.69	16.71	16.62	16.85	1,248,823	16.734	0.00%
2023-06-06	0	17.70	17.68	17.70	17.40	17.70	1,057,551	18,632,482	17.619	16.69	16.68	16.69	16.41	16.69	1,121,228	16.618	1.26%
2023-06-05	0	17.48	17.40	17.48	16.70	17.48	1,854,500	31,925,700	17.215	16.49	16.41	16.49	15.75	16.49	1,966,162	16.238	4.92%
2023-06-02	0	16.66	16.62	16.70	16.24	16.74	1,465,194	24,346,745	16.617	15.71	15.68	15.75	15.32	15.79	1,553,416	15.673	2.33%
2023-06-01	0	16.28	16.22	16.28	16.06	16.58	2,031,181	33,000,219	16.247	15.36	15.30	15.36	15.15	15.64	2,153,482	15.324	-0.97%
2023-05-31	0	16.44	16.42	16.44	16.00	16.80	3,163,971	51,749,533	16.356	15.51	15.49	15.51	15.09	15.85	3,354,479	15.427	-2.72%
2023-05-30	0	16.90	16.90	16.92	16.60	17.04	928,281	15,619,727	16.827	15.94	15.94	15.96	15.66	16.07	984,174	15.871	-1.40%
2023-05-29	0	17.14	17.04	17.14	16.98	17.20	1,089,000	18,638,220	17.115	16.17	16.07	16.17	16.02	16.22	1,154,570	16.143	-0.46%
2023-05-25	0	17.22	17.10	17.22	16.92	17.24	1,317,230	22,488,859	17.073	16.24	16.13	16.24	15.96	16.26	1,396,542	16.103	-0.69%
2023-05-24	0	17.34	17.26	17.34	17.20	17.48	1,215,299	21,072,360	17.339	16.36	16.28	16.36	16.22	16.49	1,288,474	16.355	-0.34%
2023-05-23	0	17.40	17.34	17.42	17.00	17.40	1,270,003	21,927,445	17.266	16.41	16.36	16.43	16.03	16.41	1,346,472	16.285	1.28%
2023-05-22	0	17.18	17.18	17.20	16.74	17.22	1,232,298	20,993,494	17.036	16.20	16.20	16.22	15.79	16.24	1,306,497	16.069	1.54%
2023-05-19	0	16.92	16.90	16.94	16.34	17.02	4,496,000	75,025,940	16.687	15.96	15.94	15.98	15.41	16.05	4,766,711	15.740	-1.28%
2023-05-18	0	17.14	17.10	17.16	17.06	17.38	1,451,862	24,897,995	17.149	16.17	16.13	16.19	16.09	16.39	1,539,281	16.175	-0.35%
2023-05-17	0	17.20	17.18	17.20	17.12	17.48	1,696,699	29,208,218	17.215	16.22	16.20	16.22	16.15	16.49	1,798,860	16.237	-1.49%
2023-05-16	0	17.46	17.42	17.46	17.32	17.72	1,022,617	17,878,299	17.483	16.47	16.43	16.47	16.34	16.71	1,084,190	16.490	-1.47%
2023-05-15	0	17.72	17.64	17.72	17.16	17.72	2,131,780	37,237,090	17.468	16.71	16.64	16.71	16.19	16.71	2,260,138	16.476	1.26%
2023-05-12	0	17.50	17.48	17.50	17.48	17.92	4,480,000	79,058,266	17.647	16.51	16.49	16.51	16.49	16.90	4,749,748	16.645	-2.78%
2023-05-11	0	18.00	18.00	18.02	17.80	18.18	1,572,669	28,260,488	17.970	16.98	16.98	17.00	16.79	17.15	1,667,362	16.949	0.11%
2023-05-10	0	17.98	17.92	18.00	17.72	18.02	1,290,338	23,092,182	17.896	16.96	16.90	16.98	16.71	17.00	1,368,031	16.880	0.45%
2023-05-09	0	17.90	17.90	17.92	17.80	18.18	541,947	9,725,588	17.946	16.88	16.88	16.90	16.79	17.15	574,578	16.926	-0.22%
2023-05-08	0	17.94	17.94	18.00	17.92	18.20	1,244,212	22,414,048	18.015	16.92	16.92	16.98	16.90	17.17	1,319,128	16.992	0.22%
2023-05-05	0	17.90	17.90	17.92	17.68	18.02	1,216,425	21,715,036	17.852	16.88	16.88	16.90	16.68	17.00	1,289,668	16.838	0.34%
2023-05-04	0	17.84	17.82	17.84	17.80	17.92	820,416	14,649,198	17.856	16.83	16.81	16.83	16.79	16.90	869,815	16.842	0.00%
2023-05-03	0	17.84	17.74	17.84	17.56	17.86	953,166	16,875,412	17.705	16.83	16.73	16.83	16.56	16.85	1,010,558	16.699	-0.34%
2023-05-02	0	17.90	17.90	17.92	17.82	18.12	1,551,631	27,806,201	17.921	16.88	16.88	16.90	16.81	17.09	1,645,057	16.903	-0.22%
2023-04-28	0	17.94	17.94	17.98	17.82	18.14	1,803,800	32,386,487	17.955	16.92	16.92	16.96	16.81	17.11	1,912,410	16.935	0.56%
2023-04-27	0	17.84	17.82	17.84	17.54	17.94	1,734,000	30,912,580	17.827	16.83	16.81	16.83	16.54	16.92	1,838,407	16.815	-0.11%
2023-04-26	0	17.86	17.84	17.86	17.52	18.06	1,554,663	27,739,747	17.843	16.85	16.83	16.85	16.53	17.03	1,648,272	16.830	2.06%
2023-04-25	0	17.50	17.46	17.50	17.42	17.76	1,554,225	27,183,678	17.490	16.51	16.47	16.51	16.43	16.75	1,647,807	16.497	-1.46%
2023-04-24	0	17.76	17.74	17.76	17.58	17.88	1,422,389	25,166,875	17.693	16.75	16.73	16.75	16.58	16.86	1,508,033	16.689	-0.56%
2023-04-21	0	17.86	17.82	17.86	17.80	18.04	1,436,253	25,675,702	17.877	16.85	16.81	16.85	16.79	17.02	1,522,732	16.862	-0.78%
2023-04-20	0	18.00	17.96	18.02	17.80	18.10	941,000	16,869,220	17.927	16.98	16.94	17.00	16.79	17.07	997,659	16.909	0.00%
2023-04-19	0	18.00	17.96	18.00	17.92	18.20	756,254	13,617,517	18.007	16.98	16.94	16.98	16.90	17.17	801,789	16.984	-1.10%
2023-04-18	0	18.20	18.20	18.22	18.06	18.30	959,935	17,472,399	18.202	17.17	17.17	17.19	17.03	17.26	1,017,734	17.168	-0.33%
2023-04-17	0	18.26	18.18	18.26	17.70	18.28	1,282,265	23,076,591	17.997	17.22	17.15	17.22	16.69	17.24	1,359,472	16.975	2.01%
2023-04-14	0	17.90	17.90	17.92	17.68	18.06	1,020,963	18,233,178	17.859	16.88	16.88	16.90	16.68	17.03	1,082,437	16.845	-0.89%
2023-04-13	0	18.06	18.04	18.06	17.76	18.06	820,788	14,772,687	17.998	17.03	17.02	17.03	16.75	17.03	870,209	16.976	-0.33%
2023-04-12	0	18.12	18.12	18.14	17.84	18.18	754,954	13,630,151	18.054	17.09	17.09	17.11	16.83	17.15	800,411	17.029	0.67%
2023-04-11	0	18.00	18.00	18.04	17.72	18.08	715,588	12,863,713	17.976	16.98	16.98	17.02	16.71	17.05	758,675	16.956	1.35%
2023-04-06	0	17.96	17.92	17.96	17.70	17.98	672,721	12,003,417	17.843	16.75	16.71	16.75	16.51	16.77	721,258	16.642	0.79%
2023-04-04	0	17.82	17.82	17.86	17.50	17.96	1,222,570	21,731,104	17.775	16.62	16.62	16.66	16.32	16.75	1,310,780	16.579	-0.56%
2023-04-03	0	17.92	17.90	17.92	17.78	18.28	1,178,337	21,119,697	17.923	16.71	16.70	16.71	16.58	17.05	1,263,355	16.717	-0.22%
2023-03-31	0	17.96	17.94	17.96	17.92	18.40	941,864	17,029,850	18.081	16.75	16.73	16.75	16.71	17.16	1,009,820	16.864	-1.43%
2023-03-30	0	18.22	18.20	18.22	17.92	18.26	795,998	14,412,669	18.106	16.99	16.98	16.99	16.71	17.03	853,430	16.888	1.22%
2023-03-29	0	18.00	17.96	18.00	17.88	18.26	1,401,849	25,268,920	18.025	16.79	16.75	16.79	16.68	17.03	1,502,994	16.812	-0.33%
2023-03-28	0	18.06	17.98	18.06	17.92	18.24	2,252,084	40,642,909	18.047	16.84	16.77	16.84	16.71	17.01	2,414,574	16.832	-0.11%
2023-03-27	0	18.08	18.06	18.08	18.02	18.50	1,281,500	23,225,489	18.124	16.86	16.84	16.86	16.81	17.26	1,373,961	16.904	-0.77%
2023-03-24	0	18.22	18.22	18.30	18.12	18.38	885,132	16,166,685	18.265	16.99	16.99	17.07	16.90	17.14	948,995	17.036	-0.98%
2023-03-23	0	18.40	18.36	18.40	18.14	18.60	1,488,000	27,349,338	18.380	17.16	17.12	17.16	16.92	17.35	1,595,361	17.143	-0.54%
2023-03-22	0	18.50	18.50	18.52	18.08	18.54	1,056,000	19,462,210	18.430	17.26	17.26	17.27	16.86	17.29	1,132,191	17.190	2.10%
2023-03-21	0	18.12	18.10	18.12	17.54	18.40	1,998,802	36,323,110	18.172	16.90	16.88	16.90	16.36	17.16	2,143,017	16.950	3.19%
2023-03-20	0	17.56	17.44	17.56	17.30	18.18	3,430,417	60,911,965	17.756	16.38	16.27	16.38	16.14	16.96	3,677,925	16.562	-3.52%
2023-03-17	0	18.20	18.08	18.20	17.80	18.20	4,335,977	78,757,584	18.164	16.98	16.86	16.98	16.60	16.98	4,648,822	16.941	2.02%
2023-03-16	0	17.84	17.82	17.84	17.58	18.14	2,386,938	42,683,477	17.882	16.64	16.62	16.64	16.40	16.92	2,559,158	16.679	-0.11%
2023-03-15	0	17.86	17.82	17.86	17.46	17.96	1,410,779	25,083,636	17.780	16.66	16.62	16.66	16.29	16.75	1,512,568	16.583	3.00%
2023-03-14	0	17.34	17.32	17.34	17.30	18.36	3,465,799	61,231,876	17.667	16.17	16.15	16.17	16.14	17.12	3,715,860	16.479	-3.88%
2023-03-13	0	18.04	18.04	18.06	17.74	18.52	3,817,676	68,963,831	18.064	16.83	16.83	16.84	16.55	17.27	4,093,125	16.849	-2.70%
2023-03-10	0	18.54	18.50	18.54	17.96	19.02	10,375,844	191,164,817	18.424	17.29	17.26	17.29	16.75	17.74	11,124,470	17.184	7.17%
2023-03-09	0	17.30	17.30	17.36	16.82	17.80	3,219,846	56,252,297	17.470	16.14	16.14	16.19	15.69	16.60	3,452,161	16.295	0.70%
2023-03-08	0	17.18	17.18	17.22	17.12	17.62	1,574,055	27,107,077	17.221	16.02	16.02	16.06	15.97	16.43	1,687,624	16.062	-2.61%
2023-03-07	0	17.64	17.60	17.64	17.34	17.94	1,155,219	20,330,776	17.599	16.45	16.42	16.45	16.17	16.73	1,238,569	16.415	-1.34%
2023-03-06	0	17.88	17.86	17.90	17.72	18.14	1,160,269	20,755,899	17.889	16.68	16.66	16.70	16.53	16.92	1,243,983	16.685	0.11%
2023-03-03	0	17.86	17.86	17.94	17.62	18.06	1,210,740	21,651,670	17.883	16.66	16.66	16.73	16.43	16.84	1,298,096	16.680	-0.22%
2023-03-02	0	17.90	17.88	17.90	17.22	18.06	2,877,480	51,146,987	17.775	16.70	16.68	16.70	16.06	16.84	3,085,093	16.579	3.35%
2023-03-01	0	17.32	17.30	17.32	17.12	17.54	3,879,113	66,933,265	17.255	16.15	16.14	16.15	15.97	16.36	4,158,994	16.094	-0.35%
2023-02-28	0	17.38	17.36	17.38	17.38	17.76	918,233	16,066,233	17.497	16.21	16.19	16.21	16.21	16.56	984,484	16.319	-0.11%
2023-02-27	0	17.40	17.40	17.44	17.30	17.72	898,118	15,708,053	17.490	16.23	16.23	16.27	16.14	16.53	962,918	16.313	-0.80%
2023-02-24	0	17.54	17.52	17.54	17.30	17.70	1,556,501	27,286,267	17.531	16.36	16.34	16.36	16.14	16.51	1,668,804	16.351	-0.90%
2023-02-23	0	17.70	17.70	17.74	17.70	18.30	1,418,582	25,396,910	17.903	16.51	16.51	16.55	16.51	17.07	1,520,934	16.698	-3.17%
2023-02-22	0	18.28	18.26	18.28	18.02	18.50	1,068,513	19,532,021	18.280	17.05	17.03	17.05	16.81	17.26	1,145,607	17.049	1.33%
2023-02-21	0	18.04	18.04	18.08	18.04	18.46	1,173,100	21,288,613	18.147	16.83	16.83	16.86	16.83	17.22	1,257,740	16.926	-1.53%
2023-02-20	0	18.32	18.30	18.32	18.32	18.62	995,022	18,287,306	18.379	17.09	17.07	17.09	17.09	17.37	1,066,814	17.142	-1.08%
2023-02-17	0	18.52	18.52	18.54	18.46	19.04	708,210	13,144,557	18.560	17.27	17.27	17.29	17.22	17.76	759,308	17.311	-1.17%
2023-02-16	0	18.74	18.74	18.76	18.68	19.08	1,398,512	26,397,339	18.875	17.48	17.48	17.50	17.42	17.80	1,499,416	17.605	0.54%
2023-02-15	0	18.64	18.64	18.68	18.50	19.08	1,726,107	32,204,587	18.657	17.39	17.39	17.42	17.26	17.80	1,850,647	17.402	-1.79%
2023-02-14	0	18.98	18.98	19.00	18.94	19.10	1,007,709	19,146,227	19.000	17.70	17.70	17.72	17.67	17.81	1,080,416	17.721	0.21%
2023-02-13	0	18.94	18.94	18.96	18.70	19.18	1,572,126	29,670,495	18.873	17.67	17.67	17.68	17.44	17.89	1,685,556	17.603	-1.87%
2023-02-10	0	19.30	19.28	19.30	19.20	19.78	913,855	17,719,098	19.389	18.00	17.98	18.00	17.91	18.45	979,790	18.085	-1.83%
2023-02-09	0	19.66	19.66	19.68	19.14	19.68	971,773	18,935,593	19.486	18.34	18.34	18.36	17.85	18.36	1,041,887	18.174	2.40%
2023-02-08	0	19.20	19.18	19.20	19.20	19.74	1,365,575	26,354,588	19.299	17.91	17.89	17.91	17.91	18.41	1,464,102	18.001	-1.74%
2023-02-07	0	19.54	19.52	19.54	19.38	19.80	1,156,784	22,651,448	19.581	18.23	18.21	18.23	18.08	18.47	1,240,247	18.264	-0.51%
2023-02-06	0	19.64	19.60	19.64	19.20	19.96	2,364,050	45,987,953	19.453	18.32	18.28	18.32	17.91	18.62	2,534,618	18.144	-1.60%
2023-02-03	0	19.96	19.94	19.96	19.80	20.10	2,384,636	47,606,049	19.964	18.62	18.60	18.62	18.47	18.75	2,556,690	18.620	0.20%
2023-02-02	0	19.92	19.90	19.92	19.84	20.50	2,971,783	59,724,902	20.097	18.58	18.56	18.58	18.50	19.12	3,186,200	18.745	-2.11%
2023-02-01	0	20.35	20.30	20.35	20.00	20.45	1,554,418	31,479,481	20.252	18.98	18.93	18.98	18.65	19.07	1,666,571	18.889	-0.25%
2023-01-31	0	20.40	20.35	20.40	20.20	21.00	2,087,041	42,681,514	20.451	19.03	18.98	19.03	18.84	19.59	2,237,623	19.074	-2.63%
2023-01-30	0	20.95	20.95	21.05	20.90	21.40	1,212,203	25,572,685	21.096	19.54	19.54	19.63	19.49	19.96	1,299,665	19.676	-0.95%
2023-01-27	0	21.15	21.15	21.20	21.10	21.55	893,237	18,925,552	21.188	19.73	19.73	19.77	19.68	20.10	957,685	19.762	-0.94%
2023-01-26	0	21.35	21.30	21.35	21.00	21.50	991,856	21,117,507	21.291	19.91	19.87	19.91	19.59	20.05	1,063,419	19.858	1.67%
2023-01-20	0	21.00	21.00	21.05	20.55	21.00	1,455,200	30,351,039	20.857	19.59	19.59	19.63	19.17	19.59	1,560,194	19.453	1.69%
2023-01-19	0	20.65	20.65	20.70	20.35	20.85	1,331,338	27,437,355	20.609	19.26	19.26	19.31	18.98	19.45	1,427,395	19.222	-0.96%
2023-01-18	0	20.85	20.85	20.90	20.80	21.00	1,515,149	31,674,100	20.905	19.45	19.45	19.49	19.40	19.59	1,624,468	19.498	-0.48%
2023-01-17	0	20.95	20.95	21.00	20.65	21.30	1,810,436	37,825,042	20.893	19.54	19.54	19.59	19.26	19.87	1,941,061	19.487	-1.87%
2023-01-16	0	21.35	21.30	21.35	21.05	21.65	2,535,964	54,146,324	21.351	19.91	19.87	19.91	19.63	20.19	2,718,936	19.915	1.18%
2023-01-13	0	21.10	21.10	21.15	20.85	21.45	2,129,387	44,799,843	21.039	19.68	19.68	19.73	19.45	20.01	2,283,024	19.623	-1.40%
2023-01-12	0	21.40	21.35	21.40	20.85	21.50	3,384,981	71,638,514	21.164	19.96	19.91	19.96	19.45	20.05	3,629,210	19.739	1.18%
2023-01-11	0	21.15	21.15	21.20	21.10	21.90	3,332,139	71,416,429	21.433	19.73	19.73	19.77	19.68	20.43	3,572,556	19.990	-2.76%
2023-01-10	0	21.75	21.75	21.80	21.70	22.35	2,208,143	48,377,732	21.909	20.29	20.29	20.33	20.24	20.85	2,367,462	20.434	-2.68%
2023-01-09	0	22.35	22.35	22.40	22.25	23.15	2,067,039	46,466,676	22.480	20.85	20.85	20.89	20.75	21.59	2,216,178	20.967	-2.61%
2023-01-06	0	22.95	22.90	22.95	22.70	23.30	2,303,429	52,686,625	22.873	21.41	21.36	21.41	21.17	21.73	2,469,623	21.334	-1.29%
2023-01-05	0	23.25	23.25	23.30	23.00	23.55	2,510,098	58,270,568	23.214	21.69	21.69	21.73	21.45	21.97	2,691,204	21.652	-0.64%
2023-01-04	0	23.40	23.35	23.40	22.90	23.40	2,178,273	50,587,965	23.224	21.83	21.78	21.83	21.36	21.83	2,335,437	21.661	1.08%
2023-01-03	0	23.15	23.10	23.15	22.25	23.15	1,566,448	35,830,154	22.874	21.59	21.55	21.59	20.75	21.59	1,679,469	21.334	0.87%
2022-12-30	0	22.95	22.95	23.00	22.65	23.10	2,333,566	53,524,982	22.937	21.41	21.41	21.45	21.13	21.55	2,501,935	21.393	1.10%
2022-12-29	0	22.70	22.65	22.70	22.40	23.20	3,412,222	77,450,007	22.698	21.17	21.13	21.17	20.89	21.64	3,658,417	21.170	-2.37%
2022-12-28	0	23.25	23.25	23.30	23.00	23.45	2,000,540	46,458,636	23.223	21.69	21.69	21.73	21.45	21.87	2,144,881	21.660	0.65%
2022-12-23	0	23.10	23.05	23.10	22.80	23.30	1,201,218	27,752,594	23.104	21.55	21.50	21.55	21.27	21.73	1,287,887	21.549	-0.43%
2022-12-22	0	23.20	23.10	23.20	22.80	23.45	1,928,074	44,681,529	23.174	21.64	21.55	21.64	21.27	21.87	2,067,186	21.615	2.20%
2022-12-21	0	22.70	22.65	22.70	22.15	22.75	1,694,888	38,153,968	22.511	21.17	21.13	21.17	20.66	21.22	1,817,176	20.996	0.22%
2022-12-20	0	22.65	22.60	22.65	22.15	22.90	3,444,000	77,303,972	22.446	21.13	21.08	21.13	20.66	21.36	3,692,488	20.935	-1.31%
2022-12-19	0	22.95	22.95	23.00	22.90	24.10	4,019,862	93,625,906	23.291	21.41	21.41	21.45	21.36	22.48	4,309,899	21.723	-4.37%
2022-12-16	0	24.00	23.95	24.00	23.20	24.00	19,502,028	466,831,212	23.938	22.38	22.34	22.38	21.64	22.38	20,909,117	22.327	1.69%
2022-12-15	0	23.60	23.50	23.60	23.35	23.75	3,089,637	72,725,624	23.539	22.01	21.92	22.01	21.78	22.15	3,312,557	21.955	-1.05%
2022-12-14	0	23.85	23.75	23.85	23.55	24.05	3,537,761	84,233,852	23.810	22.25	22.15	22.25	21.97	22.43	3,793,014	22.208	0.21%
2022-12-13	0	23.80	23.70	23.80	22.60	23.90	6,982,514	164,920,318	23.619	22.20	22.11	22.20	21.08	22.29	7,486,309	22.030	4.16%
2022-12-12	0	22.85	22.75	22.85	22.35	23.20	6,883,915	157,322,636	22.854	21.31	21.22	21.31	20.85	21.64	7,380,596	21.316	0.22%
2022-12-09	0	22.80	22.80	22.85	22.20	23.20	9,107,892	206,845,093	22.711	21.27	21.27	21.31	20.71	21.64	9,765,035	21.182	1.79%
2022-12-08	0	22.40	22.35	22.40	21.10	22.65	10,514,594	230,882,349	21.958	20.89	20.85	20.89	19.68	21.13	11,273,231	20.481	5.16%
2022-12-07	0	21.30	21.25	21.30	21.15	21.85	8,132,896	174,174,040	21.416	19.87	19.82	19.87	19.73	20.38	8,719,692	19.975	-2.52%
2022-12-06	0	21.85	21.80	21.85	20.90	21.85	7,212,884	155,468,810	21.554	20.38	20.33	20.38	19.49	20.38	7,733,300	20.104	1.86%
2022-12-05	0	21.45	21.45	21.50	20.35	21.50	6,791,964	143,946,388	21.194	20.01	20.01	20.05	18.98	20.05	7,282,010	19.767	4.13%
2022-12-02	0	20.60	20.60	20.65	20.20	21.25	10,379,385	213,793,532	20.598	19.21	19.21	19.26	18.84	19.82	11,128,267	19.212	-2.37%
2022-12-01	0	21.10	21.10	21.15	20.65	21.75	47,867,367	1,010,334,843	21.107	19.68	19.68	19.73	19.26	20.29	51,321,040	19.687	0.24%
2022-11-30	0	21.05	21.00	21.05	20.95	22.20	124,539,029	2,634,227,784	21.152	19.63	19.59	19.63	19.54	20.71	133,524,631	19.728	-5.82%
2022-11-29	0	22.35	22.35	22.40	21.30	22.55	12,196,660	268,935,741	22.050	20.85	20.85	20.89	19.87	21.03	13,076,660	20.566	4.68%
2022-11-28	0	21.35	21.30	21.35	19.70	21.40	10,978,377	230,224,263	20.971	19.91	19.87	19.91	18.37	19.96	11,770,477	19.559	-0.70%
2022-11-25	0	21.50	21.40	21.50	20.75	21.50	3,063,000	64,824,450	21.164	20.05	19.96	20.05	19.35	20.05	3,283,998	19.739	1.42%
2022-11-24	0	21.20	21.10	21.20	20.80	21.60	3,262,708	68,848,391	21.102	19.77	19.68	19.77	19.40	20.15	3,498,115	19.682	-0.47%
2022-11-23	0	21.30	21.30	21.35	20.45	21.40	3,882,701	81,767,790	21.060	19.87	19.87	19.91	19.07	19.96	4,162,841	19.642	2.90%
2022-11-22	0	20.70	20.30	20.70	19.86	20.70	6,395,855	129,458,443	20.241	19.31	18.93	19.31	18.52	19.31	6,857,322	18.879	-0.48%
2022-11-21	0	20.80	20.65	20.80	19.54	20.80	7,013,990	141,016,643	20.105	19.40	19.26	19.40	18.23	19.40	7,520,056	18.752	3.74%
2022-11-18	0	20.05	20.00	20.05	19.76	21.00	7,326,503	147,434,199	20.123	18.70	18.65	18.70	18.43	19.59	7,855,117	18.769	-4.98%
2022-11-17	0	21.10	21.05	21.10	20.55	21.35	4,746,762	99,058,927	20.869	19.68	19.63	19.68	19.17	19.91	5,089,245	19.464	-1.17%
2022-11-16	0	21.35	21.35	21.40	21.35	22.80	6,976,881	151,762,956	21.752	19.91	19.91	19.96	19.91	21.27	7,480,269	20.288	-6.77%
2022-11-15	0	22.90	22.90	22.95	21.35	22.90	8,468,125	187,099,520	22.095	21.36	21.36	21.41	19.91	21.36	9,079,108	20.608	5.77%
2022-11-14	0	21.65	21.60	21.65	21.30	23.75	9,451,004	210,684,928	22.292	20.19	20.15	20.19	19.87	22.15	10,132,902	20.792	-6.28%
2022-11-11	0	23.10	23.05	23.10	20.10	26.15	24,067,530	548,865,048	22.805	21.55	21.50	21.55	18.75	24.39	25,804,024	21.271	-14.29%
2022-11-10	0	26.95	26.95	27.00	26.60	27.30	916,106	24,673,512	26.933	25.14	25.14	25.18	24.81	25.46	982,204	25.121	-1.46%
2022-11-09	0	27.35	27.10	27.35	26.25	27.45	1,352,278	36,749,564	27.176	25.51	25.28	25.51	24.48	25.60	1,449,846	25.347	4.79%
2022-11-08	0	26.10	25.95	26.10	25.70	26.30	808,146	21,035,686	26.030	24.34	24.20	24.34	23.97	24.53	866,454	24.278	1.95%
2022-11-07	0	25.60	25.55	25.60	24.90	26.00	887,371	22,697,617	25.578	23.88	23.83	23.88	23.22	24.25	951,396	23.857	2.81%
2022-11-04	0	24.90	24.85	24.90	23.55	25.00	1,027,462	25,322,808	24.646	23.22	23.18	23.22	21.97	23.32	1,101,594	22.987	5.96%
2022-11-03	0	23.50	23.50	23.55	23.40	24.75	517,175	12,316,445	23.815	21.92	21.92	21.97	21.83	23.08	554,490	22.212	-3.29%
2022-11-02	0	24.30	24.30	24.70	23.15	24.80	971,051	23,170,750	23.862	22.66	22.66	23.04	21.59	23.13	1,041,113	22.256	3.62%
2022-11-01	0	23.45	23.40	23.50	22.40	23.50	765,326	17,611,100	23.011	21.87	21.83	21.92	20.89	21.92	820,545	21.463	4.45%
2022-10-31	0	22.45	22.45	22.50	21.55	23.30	2,074,230	46,686,801	22.508	20.94	20.94	20.99	20.10	21.73	2,223,888	20.993	-1.54%
2022-10-28	0	22.80	22.80	22.85	22.60	23.95	693,000	15,886,000	22.924	21.27	21.27	21.31	21.08	22.34	743,001	21.381	-3.18%
2022-10-27	0	23.55	23.55	23.60	23.50	24.40	734,000	17,495,825	23.836	21.97	21.97	22.01	21.92	22.76	786,959	22.232	-0.42%
2022-10-26	0	23.65	23.55	23.65	22.15	23.75	944,471	22,091,086	23.390	22.06	21.97	22.06	20.66	22.15	1,012,615	21.816	5.82%
2022-10-25	0	22.35	22.30	22.35	21.65	23.00	1,146,347	25,588,678	22.322	20.85	20.80	20.85	20.19	21.45	1,229,057	20.820	-2.19%
2022-10-24	0	22.85	22.80	22.85	22.05	24.85	1,454,231	33,096,150	22.759	21.31	21.27	21.31	20.57	23.18	1,559,155	21.227	-8.05%
2022-10-21	0	24.85	24.80	24.85	24.85	25.70	721,835	18,128,431	25.114	23.18	23.13	23.18	23.18	23.97	773,916	23.424	-4.24%
2022-10-20	0	25.95	25.85	25.95	25.30	26.05	2,245,237	58,156,937	25.902	24.20	24.11	24.20	23.60	24.30	2,407,233	24.159	1.17%
2022-10-19	0	25.65	25.65	25.70	25.55	26.40	647,144	16,725,178	25.845	23.92	23.92	23.97	23.83	24.62	693,836	24.105	-1.35%
2022-10-18	0	26.00	25.95	26.00	25.25	26.20	945,873	24,476,274	25.877	24.25	24.20	24.25	23.55	24.44	1,014,119	24.136	2.36%
2022-10-17	0	25.40	25.35	25.40	25.10	25.70	768,050	19,542,417	25.444	23.69	23.64	23.69	23.41	23.97	823,465	23.732	1.60%
2022-10-14	0	25.00	25.00	25.05	25.00	25.80	804,618	20,297,744	25.227	23.32	23.32	23.36	23.32	24.06	862,672	23.529	-0.20%
2022-10-13	0	25.05	25.00	25.05	24.90	25.40	638,333	16,023,809	25.103	23.36	23.32	23.36	23.22	23.69	684,389	23.413	-0.79%
2022-10-12	0	25.25	25.20	25.25	25.00	25.55	551,474	13,945,606	25.288	23.55	23.50	23.55	23.32	23.83	591,263	23.586	-0.39%
2022-10-11	0	25.35	25.30	25.35	25.15	26.05	663,197	16,849,905	25.407	23.64	23.60	23.64	23.46	24.30	711,047	23.697	-1.55%
2022-10-10	0	25.75	25.70	25.75	25.50	26.50	477,554	12,309,730	25.777	24.02	23.97	24.02	23.78	24.72	512,010	24.042	-0.58%
2022-10-07	0	25.90	25.85	25.90	25.75	26.30	463,220	12,001,022	25.908	24.16	24.11	24.16	24.02	24.53	496,642	24.164	-1.71%
2022-10-06	0	26.35	26.35	26.40	26.25	26.95	495,373	13,097,039	26.439	24.58	24.58	24.62	24.48	25.14	531,115	24.660	-1.13%
2022-10-05	0	26.65	26.60	26.65	25.60	27.00	758,823	20,120,936	26.516	24.86	24.81	24.86	23.88	25.18	813,573	24.732	4.51%
2022-10-03	0	25.50	25.45	25.55	25.10	25.60	694,420	17,620,409	25.374	23.78	23.74	23.83	23.41	23.88	744,523	23.667	1.39%
2022-09-30	0	25.15	25.10	25.30	24.90	25.75	1,336,633	33,636,794	25.165	23.46	23.41	23.60	23.22	24.02	1,433,072	23.472	-1.18%
2022-09-29	0	25.45	25.45	25.50	25.35	26.65	666,903	17,112,582	25.660	23.74	23.74	23.78	23.64	24.86	715,021	23.933	0.00%
2022-09-28	0	25.45	25.45	25.50	25.30	26.05	955,507	24,394,123	25.530	23.74	23.74	23.78	23.60	24.30	1,024,448	23.812	-3.78%
2022-09-27	0	26.45	26.40	26.45	25.25	26.50	1,026,100	26,692,220	26.013	24.67	24.62	24.67	23.55	24.72	1,100,134	24.263	3.12%
2022-09-26	0	25.65	25.65	25.70	25.05	27.40	1,370,615	35,130,386	25.631	23.92	23.92	23.97	23.36	25.56	1,469,506	23.906	-5.00%
2022-09-23	0	27.00	27.00	27.05	26.95	28.00	609,130	16,591,056	27.237	25.18	25.18	25.23	25.14	26.12	653,079	25.404	-2.88%
2022-09-22	0	27.80	27.80	27.85	27.60	28.10	824,066	22,956,626	27.858	25.93	25.93	25.98	25.74	26.21	883,523	25.983	-1.42%
2022-09-21	0	28.20	28.20	28.25	28.15	29.10	597,546	16,950,381	28.367	26.30	26.30	26.35	26.26	27.14	640,659	26.458	-2.59%
2022-09-20	0	28.95	28.95	29.00	28.60	29.15	1,365,046	39,529,527	28.958	27.00	27.00	27.05	26.68	27.19	1,463,535	27.010	0.00%
2022-09-19	0	28.95	28.90	28.95	28.20	29.05	1,033,483	29,839,602	28.873	27.00	26.96	27.00	26.30	27.10	1,108,050	26.930	1.58%
2022-09-16	0	28.50	28.50	28.55	28.40	29.10	3,279,478	93,578,622	28.535	26.58	26.58	26.63	26.49	27.14	3,516,095	26.614	-1.72%
2022-09-15	0	29.00	28.95	29.00	28.85	29.10	955,239	27,699,234	28.997	27.05	27.00	27.05	26.91	27.14	1,024,160	27.046	0.52%
2022-09-14	0	28.85	28.85	28.95	28.65	29.05	666,480	19,260,776	28.899	26.91	26.91	27.00	26.72	27.10	714,567	26.954	-1.03%
2022-09-13	0	29.15	29.10	29.15	28.85	29.40	865,433	25,207,833	29.127	27.19	27.14	27.19	26.91	27.42	927,875	27.167	0.34%
2022-09-09	0	29.05	29.00	29.05	28.85	29.15	525,302	15,246,070	29.023	27.10	27.05	27.10	26.91	27.19	563,203	27.070	0.87%
2022-09-08	0	28.80	28.65	28.80	28.05	28.80	703,101	20,146,703	28.654	26.86	26.72	26.86	26.16	26.86	753,830	26.726	0.00%
2022-09-07	0	28.80	28.75	28.80	28.55	29.10	1,136,591	32,738,126	28.804	26.86	26.82	26.86	26.63	27.14	1,218,597	26.865	-0.17%
2022-09-06	0	28.85	28.75	28.85	28.55	29.30	573,409	16,563,162	28.885	26.91	26.82	26.91	26.63	27.33	614,781	26.942	-0.35%
2022-09-05	0	28.95	28.75	28.95	28.00	28.95	471,168	13,533,138	28.723	27.00	26.82	27.00	26.12	27.00	505,163	26.790	3.39%
2022-09-02	0	28.00	28.00	28.05	27.70	28.55	1,942,229	54,409,652	28.014	26.12	26.12	26.16	25.84	26.63	2,082,363	26.129	-2.27%
2022-09-01	0	28.65	28.60	28.65	28.50	29.60	1,064,160	30,925,390	29.061	26.72	26.68	26.72	26.58	27.61	1,140,940	27.105	-3.21%
2022-08-31	0	29.60	29.55	29.60	28.30	30.15	2,414,163	70,907,575	29.371	27.61	27.56	27.61	26.40	28.12	2,588,347	27.395	3.86%
2022-08-30	0	28.50	28.45	28.50	28.00	28.55	612,430	17,354,265	28.337	26.58	26.54	26.58	26.12	26.63	656,617	26.430	0.53%
2022-08-29	0	28.35	28.30	28.35	28.20	28.80	309,249	8,771,223	28.363	26.44	26.40	26.44	26.30	26.86	331,562	26.454	-0.35%
2022-08-26	0	28.65	28.60	28.65	27.90	28.65	503,131	14,343,114	28.508	26.54	26.49	26.54	25.84	26.54	543,224	26.404	3.06%
2022-08-25	0	27.80	27.80	27.85	27.35	27.90	396,298	10,937,904	27.600	25.75	25.75	25.79	25.33	25.84	427,878	25.563	1.09%
2022-08-24	0	27.50	27.50	27.55	27.40	28.60	551,628	15,246,552	27.639	25.47	25.47	25.52	25.38	26.49	595,586	25.599	-3.17%
2022-08-23	0	28.40	28.40	28.45	28.40	29.00	360,308	10,249,770	28.447	26.30	26.30	26.35	26.30	26.86	389,020	26.348	-1.39%
2022-08-22	0	28.80	28.80	28.85	28.65	29.15	459,200	13,244,925	28.843	26.67	26.67	26.72	26.54	27.00	495,793	26.715	-1.20%
2022-08-19	0	29.15	29.10	29.15	28.80	29.20	624,487	18,133,171	29.037	27.00	26.95	27.00	26.67	27.04	674,251	26.894	0.69%
2022-08-18	0	28.95	28.85	28.95	28.35	28.95	678,002	19,566,740	28.859	26.81	26.72	26.81	26.26	26.81	732,031	26.729	0.52%
2022-08-17	0	28.80	28.70	28.80	28.30	28.80	650,000	18,695,338	28.762	26.67	26.58	26.67	26.21	26.67	701,797	26.639	1.77%
2022-08-16	0	28.30	28.30	28.35	28.05	28.85	710,527	20,130,327	28.332	26.21	26.21	26.26	25.98	26.72	767,147	26.240	0.89%
2022-08-15	0	28.05	28.05	28.10	27.80	28.90	642,137	18,105,295	28.195	25.98	25.98	26.03	25.75	26.77	693,308	26.114	-3.61%
2022-08-12	0	29.10	29.05	29.10	28.70	29.25	475,689	13,830,390	29.074	26.95	26.91	26.95	26.58	27.09	513,596	26.929	-0.85%
2022-08-11	0	29.35	29.20	29.35	28.30	29.55	1,691,894	48,717,432	28.795	27.18	27.04	27.18	26.21	27.37	1,826,718	26.669	2.26%
2022-08-10	0	28.70	28.65	28.70	28.65	29.70	539,239	15,555,489	28.847	26.58	26.54	26.58	26.54	27.51	582,210	26.718	-2.71%
2022-08-09	0	29.50	29.45	29.50	28.95	29.80	640,464	18,920,293	29.542	27.32	27.28	27.32	26.81	27.60	691,501	27.361	0.68%
2022-08-08	0	29.30	29.25	29.30	29.05	29.45	423,821	12,412,789	29.288	27.14	27.09	27.14	26.91	27.28	457,594	27.126	0.34%
2022-08-05	0	29.20	29.15	29.20	28.95	29.75	1,017,935	29,827,556	29.302	27.04	27.00	27.04	26.81	27.55	1,099,052	27.139	0.69%
2022-08-04	0	29.00	28.95	29.00	28.55	29.20	923,560	26,704,430	28.915	26.86	26.81	26.86	26.44	27.04	997,157	26.781	1.22%
2022-08-03	0	28.65	28.60	28.65	28.50	28.90	534,563	15,329,160	28.676	26.54	26.49	26.54	26.40	26.77	577,161	26.560	-1.04%
2022-08-02	0	28.95	28.80	28.95	28.40	29.20	761,960	21,992,694	28.863	26.81	26.67	26.81	26.30	27.04	822,679	26.733	-0.34%
2022-08-01	0	29.05	29.00	29.05	28.45	29.20	685,049	19,852,212	28.979	26.91	26.86	26.91	26.35	27.04	739,639	26.840	1.22%
2022-07-29	0	28.70	28.70	28.75	28.55	29.30	1,034,424	29,754,768	28.765	26.58	26.58	26.63	26.44	27.14	1,116,855	26.642	-1.03%
2022-07-28	0	29.00	28.95	29.00	28.65	29.20	683,266	19,775,736	28.943	26.86	26.81	26.86	26.54	27.04	737,714	26.807	-1.53%
2022-07-27	0	29.45	29.35	29.45	29.15	29.50	1,209,812	35,604,566	29.430	27.28	27.18	27.28	27.00	27.32	1,306,219	27.258	-0.17%
2022-07-26	0	29.50	29.45	29.50	29.00	29.65	636,723	18,757,366	29.459	27.32	27.28	27.32	26.86	27.46	687,462	27.285	2.25%
2022-07-25	0	28.85	28.80	28.85	28.50	29.10	474,349	13,667,999	28.814	26.72	26.67	26.72	26.40	26.95	512,149	26.688	0.52%
2022-07-22	0	28.70	28.55	28.70	28.30	28.80	737,934	21,138,638	28.646	26.58	26.44	26.58	26.21	26.67	796,738	26.531	0.53%
2022-07-21	0	28.55	28.55	28.60	28.55	29.20	925,116	26,562,255	28.712	26.44	26.44	26.49	26.44	27.04	998,837	26.593	-1.21%
2022-07-20	0	28.90	28.90	29.00	28.90	29.70	770,028	22,509,735	29.232	26.77	26.77	26.86	26.77	27.51	831,390	27.075	-0.86%
2022-07-19	0	29.15	29.05	29.15	28.75	29.20	736,818	21,428,620	29.083	27.00	26.91	27.00	26.63	27.04	795,534	26.936	0.52%
2022-07-18	0	29.00	28.95	29.00	28.30	29.00	837,906	24,075,682	28.733	26.86	26.81	26.86	26.21	26.86	904,677	26.612	1.40%
2022-07-15	0	28.60	28.55	28.60	28.55	29.15	543,870	15,629,275	28.737	26.49	26.44	26.49	26.44	27.00	587,210	26.616	-1.72%
2022-07-14	0	29.10	28.85	29.10	28.60	29.20	1,041,237	30,094,657	28.903	26.95	26.72	26.95	26.49	27.04	1,124,211	26.770	-0.17%
2022-07-13	0	29.15	29.10	29.15	28.80	29.60	1,128,040	32,971,750	29.229	27.00	26.95	27.00	26.67	27.42	1,217,931	27.072	-0.17%
2022-07-12	0	29.20	29.20	29.25	29.20	29.85	1,347,396	39,596,009	29.387	27.04	27.04	27.09	27.04	27.65	1,454,767	27.218	-0.34%
2022-07-11	0	29.30	29.25	29.30	28.90	29.35	1,048,109	30,539,436	29.138	27.14	27.09	27.14	26.77	27.18	1,131,631	26.987	0.51%
2022-07-08	0	29.15	29.10	29.15	28.20	29.30	1,698,275	49,250,855	29.001	27.00	26.95	27.00	26.12	27.14	1,833,607	26.860	3.19%
2022-07-07	0	28.25	28.20	28.25	27.70	28.35	781,697	22,029,898	28.182	26.16	26.12	26.16	25.66	26.26	843,989	26.102	0.18%
2022-07-06	0	28.20	28.15	28.20	27.75	28.35	813,136	22,854,492	28.107	26.12	26.07	26.12	25.70	26.26	877,933	26.032	-0.53%
2022-07-05	0	28.35	28.30	28.35	27.95	28.45	752,890	21,296,656	28.287	26.26	26.21	26.26	25.89	26.35	812,886	26.199	1.25%
2022-07-04	0	28.00	27.90	28.00	27.70	28.60	689,242	19,295,394	27.995	25.93	25.84	25.93	25.66	26.49	744,166	25.929	-2.10%
2022-06-30	0	28.60	28.55	28.60	28.15	28.85	1,696,297	48,559,553	28.627	26.49	26.44	26.49	26.07	26.72	1,831,471	26.514	1.42%
2022-06-29	0	28.20	28.05	28.20	27.90	28.60	1,155,906	32,716,480	28.304	26.12	25.98	26.12	25.84	26.49	1,248,018	26.215	0.71%
2022-06-28	0	28.00	27.90	28.00	27.30	28.00	1,184,524	32,955,189	27.821	25.93	25.84	25.93	25.29	25.93	1,278,916	25.768	2.94%
2022-06-27	0	27.20	27.15	27.20	26.95	27.30	1,005,575	27,332,005	27.180	25.19	25.15	25.19	24.96	25.29	1,085,707	25.174	2.26%
2022-06-24	0	26.60	26.50	26.60	26.50	27.00	578,887	15,415,560	26.630	24.64	24.54	24.64	24.54	25.01	625,017	24.664	0.38%
2022-06-23	0	26.50	26.45	26.50	26.50	27.00	609,614	16,215,180	26.599	24.54	24.50	24.54	24.54	25.01	658,193	24.636	0.19%
2022-06-22	0	26.45	26.40	26.45	26.40	26.80	967,633	25,676,080	26.535	24.50	24.45	24.50	24.45	24.82	1,044,742	24.576	1.15%
2022-06-21	0	26.15	26.10	26.15	25.80	26.40	735,442	19,204,521	26.113	24.22	24.17	24.22	23.90	24.45	794,048	24.186	1.75%
2022-06-20	0	25.70	25.70	25.75	25.25	25.90	1,672,548	42,927,880	25.666	23.80	23.80	23.85	23.39	23.99	1,805,830	23.772	0.00%
2022-06-17	0	25.70	25.65	25.70	24.90	25.90	16,661,102	426,912,907	25.623	23.80	23.76	23.80	23.06	23.99	17,988,792	23.732	1.18%
2022-06-16	0	25.40	25.25	25.40	24.95	25.45	1,405,474	35,572,449	25.310	23.53	23.39	23.53	23.11	23.57	1,517,473	23.442	0.59%
2022-06-15	0	25.25	25.05	25.25	24.50	25.30	1,389,132	34,812,054	25.060	23.39	23.20	23.39	22.69	23.43	1,499,829	23.211	2.02%
2022-06-14	0	24.75	24.70	24.75	24.30	25.10	1,116,763	27,550,284	24.670	22.92	22.88	22.92	22.51	23.25	1,205,756	22.849	-1.20%
2022-06-13	0	25.05	25.00	25.05	24.45	25.05	1,392,495	34,653,068	24.886	23.20	23.15	23.20	22.65	23.20	1,503,460	23.049	1.21%
2022-06-10	0	24.75	24.70	24.75	24.60	24.90	652,684	16,150,296	24.744	22.92	22.88	22.92	22.78	23.06	704,695	22.918	-1.39%
2022-06-09	0	25.10	25.05	25.10	25.05	25.30	920,277	23,118,847	25.122	23.25	23.20	23.25	23.20	23.43	993,612	23.267	-0.59%
2022-06-08	0	25.25	25.20	25.25	24.95	25.40	683,860	17,249,090	25.223	23.39	23.34	23.39	23.11	23.53	738,355	23.361	0.40%
2022-06-07	0	25.15	25.10	25.15	24.50	25.30	1,697,795	42,317,219	24.925	23.29	23.25	23.29	22.69	23.43	1,833,089	23.085	-1.18%
2022-06-06	0	25.45	25.40	25.45	25.15	25.55	1,539,152	39,051,593	25.372	23.57	23.53	23.57	23.29	23.66	1,661,804	23.500	-0.78%
2022-06-02	0	25.65	25.60	25.65	25.30	26.30	986,408	25,228,596	25.576	23.76	23.71	23.76	23.43	24.36	1,065,013	23.689	-0.97%
2022-06-01	0	25.90	25.90	25.95	25.05	26.30	4,077,074	105,199,659	25.803	23.99	23.99	24.03	23.20	24.36	4,401,968	23.898	-1.33%
2022-05-31	0	26.25	26.25	26.30	24.55	26.25	18,186,020	475,585,648	26.151	24.31	24.31	24.36	22.74	24.31	19,635,227	24.221	5.63%
2022-05-30	0	24.85	24.85	24.90	24.05	25.20	1,725,394	42,928,505	24.880	23.02	23.02	23.06	22.27	23.34	1,862,887	23.044	2.05%
2022-05-27	0	24.35	24.30	24.35	23.95	24.50	1,841,635	44,672,449	24.257	22.55	22.51	22.55	22.18	22.69	1,988,391	22.467	1.04%
2022-05-26	0	24.10	24.05	24.10	23.55	24.40	1,423,784	34,325,440	24.109	22.32	22.27	22.32	21.81	22.60	1,537,242	22.329	0.42%
2022-05-25	0	24.00	23.90	24.00	23.60	24.15	2,001,083	47,872,998	23.924	22.23	22.14	22.23	21.86	22.37	2,160,545	22.158	1.69%
2022-05-24	0	23.60	23.55	23.60	23.10	23.70	2,133,499	50,069,437	23.468	21.86	21.81	21.86	21.40	21.95	2,303,513	21.736	-1.26%
2022-05-23	0	23.90	23.85	23.90	23.20	24.55	2,529,442	59,993,910	23.718	22.14	22.09	22.14	21.49	22.74	2,731,008	21.968	-3.24%
2022-05-20	0	24.70	24.60	24.70	22.75	24.75	3,513,476	85,468,569	24.326	22.88	22.78	22.88	21.07	22.92	3,793,458	22.531	7.86%
2022-05-19	0	22.90	22.90	22.95	22.10	23.20	2,777,097	63,280,408	22.787	21.21	21.21	21.26	20.47	21.49	2,998,398	21.105	-0.43%
2022-05-18	0	23.00	22.75	23.00	21.45	23.00	3,256,307	73,781,557	22.658	21.30	21.07	21.30	19.87	21.30	3,515,796	20.986	5.99%
2022-05-17	0	21.70	21.65	21.70	20.70	21.75	2,271,624	48,566,961	21.380	20.10	20.05	20.10	19.17	20.14	2,452,645	19.802	5.34%
2022-05-16	0	20.60	20.60	20.65	20.50	20.65	1,458,679	29,998,994	20.566	19.08	19.08	19.13	18.99	19.13	1,574,918	19.048	0.73%
2022-05-13	0	20.45	20.45	20.50	20.40	20.70	2,911,035	59,587,899	20.470	18.94	18.94	18.99	18.89	19.17	3,143,010	18.959	-1.21%
2022-05-12	0	20.70	20.65	20.70	20.70	21.50	1,614,083	33,566,771	20.796	19.17	19.13	19.17	19.17	19.91	1,742,706	19.261	-3.72%
2022-05-11	0	21.50	21.45	21.50	21.20	21.80	1,205,963	25,944,162	21.513	19.91	19.87	19.91	19.64	20.19	1,302,064	19.925	0.47%
2022-05-10	0	21.40	21.40	21.45	20.40	21.85	1,734,199	36,768,131	21.202	19.82	19.82	19.87	18.89	20.24	1,872,394	19.637	-2.73%
2022-05-06	0	22.00	21.95	22.00	21.95	22.30	926,230	20,397,319	22.022	20.38	20.33	20.38	20.33	20.65	1,000,039	20.397	-1.12%
2022-05-05	0	22.25	22.20	22.25	22.25	23.15	862,806	19,380,705	22.462	20.61	20.56	20.61	20.61	21.44	931,561	20.805	-3.89%
2022-05-04	0	23.15	23.10	23.15	22.35	23.25	931,092	21,345,837	22.926	21.44	21.40	21.44	20.70	21.53	1,005,289	21.234	1.31%
2022-05-03	0	22.85	22.80	22.85	22.30	23.05	1,069,119	24,273,956	22.705	21.16	21.12	21.16	20.65	21.35	1,154,315	21.029	-0.87%
2022-04-29	0	23.05	23.05	23.10	22.35	23.30	1,225,394	28,023,408	22.869	21.35	21.35	21.40	20.70	21.58	1,323,043	21.181	-0.43%
2022-04-28	0	23.15	22.95	23.15	21.55	23.30	1,675,871	38,298,935	22.853	21.44	21.26	21.44	19.96	21.58	1,809,418	21.166	7.42%
2022-04-27	0	21.55	21.50	21.55	21.20	22.05	1,054,449	22,623,481	21.455	19.96	19.91	19.96	19.64	20.42	1,138,476	19.872	-2.49%
2022-04-26	0	22.10	22.10	22.15	21.90	22.30	941,089	20,795,466	22.097	20.47	20.47	20.52	20.28	20.65	1,016,082	20.466	0.23%
2022-04-25	0	22.05	22.00	22.05	21.90	22.30	703,524	15,511,584	22.048	20.42	20.38	20.42	20.28	20.65	759,586	20.421	-2.43%
2022-04-22	0	22.60	22.60	22.65	22.05	23.05	751,566	16,939,989	22.540	20.93	20.93	20.98	20.42	21.35	811,457	20.876	-0.88%
2022-04-21	0	22.80	22.80	22.85	22.65	23.30	863,000	19,700,900	22.828	21.12	21.12	21.16	20.98	21.58	931,771	21.144	-2.15%
2022-04-20	0	23.30	23.30	23.35	23.15	23.65	561,874	13,132,555	23.373	21.58	21.58	21.63	21.44	21.90	606,649	21.648	-1.06%
2022-04-19	0	23.55	23.50	23.55	23.05	24.00	963,666	22,575,942	23.427	21.81	21.77	21.81	21.35	22.23	1,040,459	21.698	-2.89%
2022-04-14	0	24.25	24.20	24.25	23.55	24.35	1,128,092	27,205,956	24.117	22.46	22.41	22.46	21.81	22.55	1,217,987	22.337	2.97%
2022-04-13	0	23.55	23.50	23.55	23.50	24.05	724,478	17,113,626	23.622	21.81	21.77	21.81	21.77	22.27	782,210	21.879	-1.05%
2022-04-12	0	23.80	23.75	23.80	23.45	24.15	1,146,624	27,309,795	23.818	22.04	22.00	22.04	21.72	22.37	1,237,996	22.060	-2.46%
2022-04-11	0	24.40	24.35	24.40	24.05	24.75	928,004	22,605,651	24.359	22.60	22.55	22.60	22.27	22.92	1,001,955	22.562	-1.61%
2022-04-08	0	24.80	24.75	24.80	24.40	25.25	1,093,059	27,083,193	24.777	22.97	22.92	22.97	22.60	23.39	1,180,163	22.949	0.81%
2022-04-07	0	24.60	24.60	24.75	24.60	25.60	1,354,146	33,562,608	24.785	22.78	22.78	22.92	22.78	23.71	1,462,055	22.956	-2.57%
2022-04-06	0	25.45	25.40	25.45	24.60	25.75	1,146,849	29,070,889	25.348	23.39	23.34	23.39	22.61	23.66	1,248,047	23.293	3.46%
2022-04-04	0	24.60	24.45	24.60	24.15	24.60	594,922	14,554,086	24.464	22.61	22.47	22.61	22.19	22.61	647,418	22.480	1.86%
2022-04-01	0	24.15	24.10	24.15	23.60	24.25	654,476	15,734,578	24.041	22.19	22.15	22.19	21.69	22.28	712,227	22.092	1.05%
2022-03-31	0	23.90	23.85	23.90	23.85	24.70	915,785	21,964,290	23.984	21.96	21.92	21.96	21.92	22.70	996,594	22.039	-1.44%
2022-03-30	0	24.25	24.15	24.25	23.10	24.30	1,073,963	25,849,397	24.069	22.28	22.19	22.28	21.23	22.33	1,168,729	22.118	3.85%
2022-03-29	0	23.35	23.30	23.35	23.05	23.65	1,025,773	23,872,016	23.272	21.46	21.41	21.46	21.18	21.73	1,116,287	21.385	-1.27%
2022-03-28	0	23.65	23.60	23.65	23.35	23.80	620,000	14,578,350	23.513	21.73	21.69	21.73	21.46	21.87	674,709	21.607	-0.63%
2022-03-25	0	23.80	23.60	23.80	23.40	24.00	1,031,403	24,473,189	23.728	21.87	21.69	21.87	21.50	22.05	1,122,414	21.804	1.06%
2022-03-24	0	23.55	23.50	23.55	23.20	23.85	917,711	21,600,798	23.538	21.64	21.59	21.64	21.32	21.92	998,690	21.629	0.86%
2022-03-23	0	23.35	23.30	23.35	23.05	23.70	885,442	20,655,998	23.328	21.46	21.41	21.46	21.18	21.78	963,573	21.437	-1.48%
2022-03-22	0	23.70	23.65	23.70	23.25	24.20	1,739,421	40,883,075	23.504	21.78	21.73	21.78	21.36	22.24	1,892,907	21.598	-0.63%
2022-03-21	0	23.85	23.80	23.85	23.60	24.85	1,796,830	43,269,807	24.081	21.92	21.87	21.92	21.69	22.84	1,955,382	22.129	-3.44%
2022-03-18	0	24.70	24.70	24.75	24.60	25.50	3,512,567	87,096,435	24.796	22.70	22.70	22.74	22.61	23.43	3,822,516	22.785	-2.76%
2022-03-17	0	25.40	25.40	25.45	23.45	25.50	2,508,722	62,207,371	24.796	23.34	23.34	23.39	21.55	23.43	2,730,092	22.786	10.68%
2022-03-16	0	22.95	22.85	22.95	21.75	23.00	3,311,687	74,513,664	22.500	21.09	21.00	21.09	19.99	21.14	3,603,910	20.676	3.15%
2022-03-15	0	22.25	22.25	22.30	22.00	24.80	2,993,227	67,908,307	22.687	20.45	20.45	20.49	20.22	22.79	3,257,349	20.848	-11.18%
2022-03-14	0	25.05	25.00	25.05	25.00	25.55	1,004,081	25,321,599	25.219	23.02	22.97	23.02	22.97	23.48	1,092,681	23.174	-1.18%
2022-03-11	0	25.35	25.35	25.40	24.80	25.55	1,480,777	37,509,789	25.331	23.29	23.29	23.34	22.79	23.48	1,611,441	23.277	-0.59%
2022-03-10	0	25.50	25.50	25.55	24.05	26.75	3,013,670	75,248,952	24.969	23.43	23.43	23.48	22.10	24.58	3,279,596	22.945	-3.95%
2022-03-09	0	26.55	26.55	26.60	25.70	27.80	2,583,865	68,374,236	26.462	24.40	24.40	24.44	23.62	25.55	2,811,865	24.316	-5.01%
2022-03-08	0	27.95	27.90	27.95	27.65	28.85	926,656	25,985,892	28.043	25.68	25.64	25.68	25.41	26.51	1,008,424	25.769	-3.29%
2022-03-07	0	28.90	28.90	28.95	27.80	29.15	1,518,530	43,822,483	28.858	26.56	26.56	26.60	25.55	26.79	1,652,525	26.518	1.23%
2022-03-04	0	28.55	28.55	28.60	27.90	28.65	1,388,802	39,294,922	28.294	26.24	26.24	26.28	25.64	26.33	1,511,350	26.000	-1.55%
2022-03-03	0	29.00	28.90	29.00	28.30	29.15	996,779	28,831,445	28.925	26.65	26.56	26.65	26.01	26.79	1,084,735	26.579	0.87%
2022-03-02	0	28.75	28.60	28.75	28.30	29.35	999,102	28,802,059	28.828	26.42	26.28	26.42	26.01	26.97	1,087,263	26.490	0.52%
2022-03-01	0	28.60	28.50	28.60	27.80	28.80	1,023,428	29,048,851	28.384	26.28	26.19	26.28	25.55	26.46	1,113,735	26.082	1.42%
2022-02-28	0	28.20	28.15	28.20	27.40	28.30	1,536,520	43,120,930	28.064	25.91	25.87	25.91	25.18	26.01	1,672,102	25.788	1.81%
2022-02-25	0	27.70	27.70	27.75	27.05	27.70	579,415	15,920,842	27.477	25.45	25.45	25.50	24.86	25.45	630,543	25.249	0.36%
2022-02-24	0	27.60	27.55	27.60	27.40	28.20	667,443	18,424,786	27.605	25.36	25.32	25.36	25.18	25.91	726,338	25.367	-1.60%
2022-02-23	0	28.05	28.00	28.05	27.80	28.40	420,717	11,773,033	27.983	25.78	25.73	25.78	25.55	26.10	457,841	25.714	-0.53%
2022-02-22	0	28.20	28.00	28.20	27.50	28.20	830,000	23,250,800	28.013	25.91	25.73	25.91	25.27	25.91	903,239	25.742	0.00%
2022-02-21	0	28.20	28.20	28.25	27.45	28.40	1,067,977	29,912,698	28.009	25.91	25.91	25.96	25.22	26.10	1,162,215	25.738	1.44%
2022-02-18	0	27.80	27.80	27.85	27.55	27.95	400,307	11,130,738	27.806	25.55	25.55	25.59	25.32	25.68	435,630	25.551	0.18%
2022-02-17	0	27.75	27.60	27.75	27.45	28.10	449,008	12,476,122	27.786	25.50	25.36	25.50	25.22	25.82	488,628	25.533	0.91%
2022-02-16	0	27.50	27.45	27.50	27.40	28.20	717,762	19,848,858	27.654	25.27	25.22	25.27	25.18	25.91	781,097	25.412	-0.72%
2022-02-15	0	27.70	27.65	27.70	27.35	27.85	651,353	18,059,667	27.726	25.45	25.41	25.45	25.13	25.59	708,828	25.478	0.91%
2022-02-14	0	27.45	27.40	27.50	27.10	28.00	1,100,000	30,074,350	27.340	25.22	25.18	25.27	24.90	25.73	1,197,064	25.123	-1.79%
2022-02-11	0	27.95	27.95	28.00	27.75	28.25	517,215	14,437,757	27.914	25.68	25.68	25.73	25.50	25.96	562,854	25.651	-0.71%
2022-02-10	0	28.15	28.05	28.15	27.55	28.20	840,060	23,571,819	28.060	25.87	25.78	25.87	25.32	25.91	914,187	25.784	1.62%
2022-02-09	0	27.70	27.65	27.70	27.40	27.95	600,374	16,593,427	27.638	25.45	25.41	25.45	25.18	25.68	653,351	25.397	-0.36%
2022-02-08	0	27.80	27.65	27.80	27.40	27.95	637,042	17,655,550	27.715	25.55	25.41	25.55	25.18	25.68	693,255	25.468	0.36%
2022-02-07	0	27.70	27.65	27.70	27.50	27.85	484,214	13,418,963	27.713	25.45	25.41	25.45	25.27	25.59	526,941	25.466	-0.18%
2022-02-04	0	27.75	27.70	27.75	26.70	28.30	1,608,579	44,872,869	27.896	25.50	25.45	25.50	24.54	26.01	1,750,520	25.634	4.32%
2022-01-31	0	26.60	26.60	26.65	26.50	27.30	1,485,383	39,653,222	26.696	24.44	24.44	24.49	24.35	25.09	1,616,453	24.531	-1.66%
2022-01-28	0	27.05	27.00	27.05	26.40	27.30	1,007,137	27,105,964	26.914	24.86	24.81	24.86	24.26	25.09	1,096,007	24.732	-0.55%
2022-01-27	0	27.20	27.15	27.20	26.25	27.30	1,067,350	28,681,109	26.871	24.99	24.95	24.99	24.12	25.09	1,161,533	24.692	2.06%
2022-01-26	0	26.65	26.55	26.65	26.15	26.90	565,018	15,051,901	26.640	24.49	24.40	24.49	24.03	24.72	614,875	24.480	1.14%
2022-01-25	0	26.35	26.20	26.35	25.95	26.40	1,029,300	26,967,654	26.200	24.21	24.08	24.21	23.85	24.26	1,120,125	24.076	0.38%
2022-01-24	0	26.25	26.20	26.25	25.65	26.30	750,963	19,643,146	26.157	24.12	24.08	24.12	23.57	24.17	817,228	24.036	0.57%
2022-01-21	0	26.10	26.05	26.10	25.25	26.40	2,664,200	69,319,714	26.019	23.98	23.94	23.98	23.20	24.26	2,899,289	23.909	3.37%
2022-01-20	0	25.25	25.25	25.30	25.15	25.85	866,300	21,915,346	25.298	23.20	23.20	23.25	23.11	23.75	942,742	23.246	-0.98%
2022-01-19	0	25.50	25.45	25.50	25.15	25.55	618,762	15,758,370	25.468	23.43	23.39	23.43	23.11	23.48	673,362	23.403	0.59%
2022-01-18	0	25.35	25.35	25.40	24.55	25.45	1,014,966	25,617,636	25.240	23.29	23.29	23.34	22.56	23.39	1,104,527	23.193	3.05%
2022-01-17	0	24.60	24.60	24.65	24.35	25.05	481,154	11,821,665	24.569	22.61	22.61	22.65	22.38	23.02	523,611	22.577	-1.60%
2022-01-14	0	25.00	24.95	25.00	24.80	25.30	619,000	15,450,240	24.960	22.97	22.93	22.97	22.79	23.25	673,621	22.936	-1.19%
2022-01-13	0	25.30	25.20	25.30	24.80	25.35	806,687	20,336,879	25.210	23.25	23.16	23.25	22.79	23.29	877,869	23.166	2.22%
2022-01-12	0	24.75	24.70	24.75	24.45	24.90	815,613	20,177,729	24.739	22.74	22.70	22.74	22.47	22.88	887,583	22.733	1.85%
2022-01-11	0	24.30	24.30	24.35	23.75	24.95	1,322,524	32,331,272	24.447	22.33	22.33	22.38	21.82	22.93	1,439,223	22.464	1.67%
2022-01-10	0	23.90	23.85	23.90	23.50	24.05	537,922	12,833,754	23.858	21.96	21.92	21.96	21.59	22.10	585,388	21.923	2.14%
2022-01-07	0	23.40	23.35	23.40	23.10	23.55	728,844	16,999,658	23.324	21.50	21.46	21.50	21.23	21.64	793,157	21.433	-0.43%
2022-01-06	0	23.50	23.50	23.55	22.95	23.80	670,704	15,639,327	23.318	21.59	21.59	21.64	21.09	21.87	729,887	21.427	-1.26%
2022-01-05	0	23.80	23.75	23.80	22.90	23.90	1,218,620	28,670,228	23.527	21.87	21.82	21.87	21.04	21.96	1,326,151	21.619	3.03%
2022-01-04	0	23.10	23.05	23.10	22.90	23.55	1,023,359	23,636,454	23.097	21.23	21.18	21.23	21.04	21.64	1,113,660	21.224	-1.91%
2022-01-03	0	23.55	23.55	23.60	23.20	24.45	551,475	12,969,422	23.518	21.64	21.64	21.69	21.32	22.47	600,137	21.611	-1.67%
2021-12-31	0	23.95	23.95	24.20	23.60	24.30	292,000	6,983,625	23.917	22.01	22.01	22.24	21.69	22.33	317,766	21.977	1.05%
2021-12-30	0	23.70	23.70	23.75	23.65	24.65	661,360	15,800,480	23.891	21.78	21.78	21.82	21.73	22.65	719,718	21.954	-0.84%
2021-12-29	0	23.90	23.85	23.90	23.50	24.00	281,176	6,716,106	23.886	21.96	21.92	21.96	21.59	22.05	305,987	21.949	1.06%
2021-12-28	0	23.65	23.65	23.70	23.40	23.85	283,488	6,692,792	23.609	21.73	21.73	21.78	21.50	21.92	308,503	21.694	0.21%
2021-12-24	0	23.60	23.60	23.65	23.60	23.65	122,125	2,884,056	23.616	21.69	21.69	21.73	21.69	21.73	132,901	21.701	0.85%
2021-12-23	0	23.40	23.40	23.45	23.15	23.60	323,189	7,577,134	23.445	21.50	21.50	21.55	21.27	21.69	351,707	21.544	1.52%
2021-12-22	0	23.05	23.00	23.05	22.95	23.25	364,080	8,388,428	23.040	21.18	21.14	21.18	21.09	21.36	396,206	21.172	1.10%
2021-12-21	0	22.80	22.80	22.85	22.35	23.25	556,861	12,701,553	22.809	20.95	20.95	21.00	20.54	21.36	605,998	20.960	1.11%
2021-12-20	0	22.55	22.55	22.60	22.35	23.30	888,151	20,049,557	22.574	20.72	20.72	20.77	20.54	21.41	966,521	20.744	-3.22%
2021-12-17	0	23.30	23.30	23.35	23.20	23.70	3,095,190	72,213,671	23.331	21.41	21.41	21.46	21.32	21.78	3,368,309	21.439	-2.31%
2021-12-16	0	23.85	23.85	23.90	23.55	24.30	775,105	18,442,936	23.794	21.92	21.92	21.96	21.64	22.33	843,500	21.865	-1.24%
2021-12-15	0	24.15	24.15	24.20	23.95	24.70	566,740	13,736,948	24.239	22.19	22.19	22.24	22.01	22.70	616,749	22.273	-0.62%
2021-12-14	0	24.30	24.25	24.30	23.85	24.65	952,661	23,107,562	24.256	22.33	22.28	22.33	21.92	22.65	1,036,724	22.289	-1.02%
2021-12-13	0	24.55	24.55	24.60	24.50	25.90	1,325,273	32,854,462	24.791	22.56	22.56	22.61	22.51	23.80	1,442,215	22.781	-4.29%
2021-12-10	0	25.65	25.60	25.65	25.55	26.10	583,554	15,003,701	25.711	23.57	23.52	23.57	23.48	23.98	635,047	23.626	-1.72%
2021-12-09	0	26.10	26.05	26.10	25.60	26.20	1,115,955	28,961,999	25.953	23.98	23.94	23.98	23.52	24.08	1,214,427	23.848	2.15%
2021-12-08	0	25.55	25.55	25.60	25.45	26.20	780,150	19,973,746	25.602	23.48	23.48	23.52	23.39	24.08	848,990	23.526	0.00%
2021-12-07	0	25.55	25.55	25.60	25.35	26.10	802,002	20,503,561	25.565	23.48	23.48	23.52	23.29	23.98	872,771	23.492	0.20%
2021-12-06	0	25.50	25.50	25.60	25.50	26.60	1,629,549	41,900,550	25.713	23.43	23.43	23.52	23.43	24.44	1,773,340	23.628	-4.67%
2021-12-03	0	26.75	26.60	26.75	26.35	27.00	1,068,898	28,488,283	26.652	24.58	24.44	24.58	24.21	24.81	1,163,218	24.491	-0.56%
2021-12-02	0	26.90	26.85	26.90	26.60	27.55	794,776	21,350,487	26.864	24.72	24.67	24.72	24.44	25.32	864,907	24.685	-1.82%
2021-12-01	0	27.40	27.25	27.40	27.20	27.50	603,996	16,525,813	27.361	25.18	25.04	25.18	24.99	25.27	657,293	25.142	0.55%
2021-11-30	0	27.25	27.20	27.30	27.00	27.70	6,991,428	190,668,395	27.272	25.04	24.99	25.09	24.81	25.45	7,608,351	25.060	-1.98%
2021-11-29	0	27.80	27.75	27.80	27.60	28.45	588,489	16,393,056	27.856	25.55	25.50	25.55	25.36	26.14	640,417	25.597	-1.94%
2021-11-26	0	28.35	28.20	28.35	28.20	28.70	628,331	17,807,384	28.341	26.05	25.91	26.05	25.91	26.37	683,775	26.043	-1.22%
2021-11-25	0	28.70	28.65	28.70	28.35	28.85	655,405	18,774,619	28.646	26.37	26.33	26.37	26.05	26.51	713,238	26.323	0.88%
2021-11-24	0	28.45	28.45	28.50	28.25	28.70	723,057	20,607,939	28.501	26.14	26.14	26.19	25.96	26.37	786,860	26.190	0.71%
2021-11-23	0	28.25	28.25	28.30	28.25	28.85	742,000	21,133,716	28.482	25.96	25.96	26.01	25.96	26.51	807,474	26.173	-1.40%
2021-11-22	0	28.65	28.65	28.70	28.35	29.00	1,368,567	39,359,552	28.760	26.33	26.33	26.37	26.05	26.65	1,489,329	26.428	0.53%
2021-11-19	0	28.50	28.35	28.50	27.40	28.50	2,146,147	60,679,083	28.273	26.19	26.05	26.19	25.18	26.19	2,335,523	25.981	3.45%
2021-11-18	0	27.55	27.50	27.55	27.50	28.20	1,145,540	31,708,295	27.680	25.32	25.27	25.32	25.27	25.91	1,246,622	25.435	-1.43%
2021-11-17	0	27.95	27.80	27.95	27.40	28.20	1,625,969	45,352,551	27.893	25.68	25.55	25.68	25.18	25.91	1,769,444	25.631	1.82%
2021-11-16	0	27.45	27.30	27.45	26.60	27.45	1,974,509	53,805,453	27.250	25.22	25.09	25.22	24.44	25.22	2,148,740	25.040	2.23%
2021-11-15	0	26.85	26.75	26.85	26.40	27.10	1,937,065	51,767,445	26.725	24.67	24.58	24.67	24.26	24.90	2,107,992	24.558	-0.92%
2021-11-12	0	27.10	27.00	27.10	26.90	27.30	1,363,441	36,849,992	27.027	24.90	24.81	24.90	24.72	25.09	1,483,751	24.836	-0.18%
2021-11-11	0	27.15	27.15	27.20	25.85	27.40	2,612,806	70,537,457	26.997	24.95	24.95	24.99	23.75	25.18	2,843,360	24.808	0.37%
2021-11-10	0	27.05	27.00	27.05	26.45	27.10	2,076,210	55,718,258	26.837	24.86	24.81	24.86	24.31	24.90	2,259,415	24.660	0.19%
2021-11-09	0	27.00	26.95	27.00	26.65	27.00	1,384,452	37,174,417	26.851	24.81	24.76	24.81	24.49	24.81	1,506,616	24.674	-0.55%
2021-11-08	0	27.15	27.05	27.15	26.90	28.00	1,489,430	40,399,581	27.124	24.95	24.86	24.95	24.72	25.73	1,620,857	24.925	0.74%
2021-11-05	0	26.95	26.95	27.00	26.25	26.95	1,019,344	27,344,547	26.826	24.76	24.76	24.81	24.12	24.76	1,109,291	24.650	2.08%
2021-11-04	0	26.40	26.35	26.45	26.00	26.45	765,300	20,090,246	26.251	24.26	24.21	24.31	23.89	24.31	832,830	24.123	0.96%
2021-11-03	0	26.15	26.15	26.20	25.75	26.25	703,074	18,332,200	26.074	24.03	24.03	24.08	23.66	24.12	765,113	23.960	0.38%
2021-11-02	0	26.05	26.00	26.05	25.40	26.65	1,529,993	39,700,060	25.948	23.94	23.89	23.94	23.34	24.49	1,665,000	23.844	-2.43%
2021-11-01	0	26.70	26.65	26.70	26.40	27.05	1,345,944	35,816,783	26.611	24.54	24.49	24.54	24.26	24.86	1,464,710	24.453	-1.11%
2021-10-29	0	27.00	26.95	27.00	26.20	27.20	1,622,219	43,705,585	26.942	24.81	24.76	24.81	24.08	24.99	1,765,364	24.757	1.50%
2021-10-28	0	26.60	26.55	26.60	26.15	26.75	1,182,349	31,325,491	26.494	24.44	24.40	24.44	24.03	24.58	1,286,679	24.346	0.38%
2021-10-27	0	26.50	26.40	26.50	26.20	26.70	2,157,346	57,011,283	26.427	24.35	24.26	24.35	24.08	24.54	2,347,710	24.284	-0.56%
2021-10-26	0	26.65	26.65	26.70	26.30	26.95	1,627,388	43,221,035	26.559	24.49	24.49	24.54	24.17	24.76	1,770,989	24.405	-0.93%
2021-10-25	0	26.90	26.85	26.90	26.70	27.10	951,517	25,586,884	26.891	24.72	24.67	24.72	24.54	24.90	1,035,479	24.710	-0.92%
2021-10-22	0	27.15	27.10	27.15	26.70	27.20	1,122,052	30,393,728	27.088	24.95	24.90	24.95	24.54	24.99	1,221,062	24.891	0.74%
2021-10-21	0	26.95	26.85	26.95	26.50	27.20	2,083,449	55,944,231	26.852	24.76	24.67	24.76	24.35	24.99	2,267,292	24.674	-0.55%
2021-10-20	0	27.10	27.00	27.10	26.10	27.10	2,137,388	57,331,892	26.823	24.90	24.81	24.90	23.98	24.90	2,325,991	24.648	0.37%
2021-10-19	0	27.00	26.95	27.00	26.70	27.50	1,336,040	36,074,240	27.001	24.81	24.76	24.81	24.54	25.27	1,453,932	24.812	-0.55%
2021-10-18	0	27.15	27.15	27.20	26.80	27.30	940,990	25,526,769	27.128	24.95	24.95	24.99	24.63	25.09	1,024,023	24.928	0.56%
2021-10-15	0	27.00	26.95	27.00	26.05	27.00	1,689,241	45,212,942	26.765	24.81	24.76	24.81	23.94	24.81	1,838,300	24.595	2.27%
2021-10-12	0	26.40	26.30	26.40	25.75	26.75	1,779,222	46,844,095	26.328	24.26	24.17	24.26	23.66	24.58	1,936,220	24.194	0.96%
2021-10-11	0	26.15	26.10	26.15	25.95	26.70	1,059,354	27,688,087	26.137	24.03	23.98	24.03	23.85	24.54	1,152,831	24.017	-1.32%
2021-10-08	0	26.50	26.45	26.50	25.25	26.50	2,005,614	52,543,020	26.198	24.35	24.31	24.35	23.20	24.35	2,182,589	24.074	1.92%
2021-10-07	0	26.00	25.90	26.00	24.50	26.15	2,532,274	65,468,028	25.853	23.89	23.80	23.89	22.51	24.03	2,755,722	23.757	0.39%
2021-10-06	0	25.90	25.85	25.90	25.70	26.10	714,344	18,470,438	25.857	23.80	23.75	23.80	23.62	23.98	777,378	23.760	-0.77%
2021-10-05	0	26.10	26.05	26.10	25.60	26.40	1,203,391	31,370,164	26.068	23.98	23.94	23.98	23.52	24.26	1,309,578	23.954	-0.19%
2021-10-04	0	26.15	26.15	26.20	25.60	26.30	1,107,652	28,913,098	26.103	24.03	24.03	24.08	23.52	24.17	1,205,391	23.986	1.16%
2021-09-30	0	25.85	25.75	25.85	24.80	25.85	2,482,874	63,686,215	25.650	23.75	23.66	23.75	22.79	23.75	2,701,963	23.570	1.17%
2021-09-29	0	25.55	25.45	25.55	24.05	25.55	1,741,235	44,082,801	25.317	23.48	23.39	23.48	22.10	23.48	1,894,882	23.264	3.23%
2021-09-28	0	24.75	24.75	24.80	23.35	24.90	1,492,921	36,611,514	24.523	22.74	22.74	22.79	21.46	22.88	1,624,656	22.535	5.77%
2021-09-27	0	23.40	23.35	23.40	22.95	24.30	2,786,046	64,960,762	23.316	21.50	21.46	21.50	21.09	22.33	3,031,887	21.426	-2.70%
2021-09-24	0	24.05	24.00	24.05	23.75	25.45	2,195,089	53,145,954	24.211	22.10	22.05	22.10	21.82	23.39	2,388,784	22.248	-5.31%
2021-09-23	0	25.40	25.35	25.40	24.65	25.45	2,490,465	62,434,209	25.069	23.34	23.29	23.34	22.65	23.39	2,710,224	23.037	1.60%
2021-09-21	0	25.00	25.00	25.05	24.25	25.10	2,196,558	54,393,047	24.763	22.97	22.97	23.02	22.28	23.06	2,390,382	22.755	3.31%
2021-09-20	0	24.20	24.20	24.25	24.05	26.20	4,253,202	104,792,231	24.638	22.24	22.24	22.28	22.10	24.08	4,628,504	22.641	-7.81%
2021-09-17	0	26.25	26.10	26.25	25.05	26.25	6,645,825	172,239,572	25.917	24.12	23.98	24.12	23.02	24.12	7,232,252	23.815	-0.38%
2021-09-16	0	26.35	26.05	26.35	25.50	26.35	2,364,927	61,718,201	26.097	24.21	23.94	24.21	23.43	24.21	2,573,608	23.981	1.35%
2021-09-15	0	26.00	25.95	26.00	25.20	26.65	3,152,523	81,188,401	25.753	23.89	23.85	23.89	23.16	24.49	3,430,702	23.665	-2.26%
2021-09-14	0	26.60	26.55	26.60	26.00	26.80	1,626,511	43,194,023	26.556	24.44	24.40	24.44	23.89	24.63	1,770,034	24.403	1.14%
2021-09-13	0	26.30	26.15	26.30	25.75	26.50	1,342,405	35,036,788	26.100	24.17	24.03	24.17	23.66	24.35	1,460,859	23.984	-1.13%
2021-09-10	0	26.60	26.60	26.65	26.15	26.90	2,474,230	65,461,804	26.457	24.44	24.44	24.49	24.03	24.72	2,692,556	24.312	0.57%
2021-09-09	0	26.45	26.45	26.50	25.65	26.60	2,087,220	54,941,294	26.323	24.31	24.31	24.35	23.57	24.44	2,271,396	24.188	1.93%
2021-09-08	0	25.95	25.85	25.95	25.50	25.95	1,730,198	44,720,241	25.847	23.85	23.75	23.85	23.43	23.85	1,882,871	23.751	0.97%
2021-09-07	0	25.70	25.45	25.70	25.00	25.70	2,133,750	54,540,532	25.561	23.62	23.39	23.62	22.97	23.62	2,322,032	23.488	0.00%
2021-09-06	0	25.70	25.65	25.70	25.55	26.20	762,000	19,708,100	25.864	23.62	23.57	23.62	23.48	24.08	829,239	23.766	-3.20%
2021-09-03	0	26.55	26.55	26.60	26.35	26.70	1,720,773	45,702,134	26.559	24.40	24.40	24.44	24.21	24.54	1,872,614	24.406	0.19%
2021-09-02	0	26.50	26.45	26.50	26.10	26.50	930,339	24,510,357	26.346	24.35	24.31	24.35	23.98	24.35	1,012,432	24.209	0.57%
2021-09-01	0	26.35	26.30	26.35	25.85	26.45	1,165,448	30,533,494	26.199	24.21	24.17	24.21	23.75	24.31	1,268,287	24.075	0.19%
2021-08-31	0	26.30	26.20	26.30	25.25	26.30	3,989,823	104,222,589	26.122	24.17	24.08	24.17	23.20	24.17	4,341,885	24.004	0.57%
2021-08-30	0	26.35	26.30	26.35	25.65	26.35	1,581,050	41,132,880	26.016	24.03	23.98	24.03	23.39	24.03	1,733,721	23.725	1.54%
2021-08-27	0	25.95	25.90	25.95	25.35	26.10	1,911,933	49,127,724	25.695	23.66	23.62	23.66	23.12	23.80	2,096,555	23.433	-0.38%
2021-08-26	0	26.05	26.00	26.05	25.10	26.05	775,650	20,064,392	25.868	23.76	23.71	23.76	22.89	23.76	850,549	23.590	1.56%
2021-08-25	0	25.65	25.65	25.70	25.10	25.65	1,039,197	26,507,899	25.508	23.39	23.39	23.44	22.89	23.39	1,139,545	23.262	0.20%
2021-08-24	0	25.60	25.50	25.60	24.75	25.60	1,251,050	31,888,940	25.490	23.35	23.25	23.35	22.57	23.35	1,371,855	23.245	3.43%
2021-08-23	0	24.75	24.70	24.75	24.55	25.10	1,228,181	30,409,577	24.760	22.57	22.52	22.57	22.39	22.89	1,346,778	22.580	0.61%
2021-08-20	0	24.60	24.55	24.60	24.25	24.75	1,034,004	25,290,305	24.459	22.43	22.39	22.43	22.11	22.57	1,133,851	22.305	-0.61%
2021-08-19	0	24.75	24.70	24.75	24.30	24.75	972,671	23,922,358	24.595	22.57	22.52	22.57	22.16	22.57	1,066,595	22.429	0.41%
2021-08-18	0	24.65	24.65	24.70	24.45	25.30	1,778,400	43,912,429	24.692	22.48	22.48	22.52	22.30	23.07	1,950,128	22.518	-1.60%
2021-08-17	0	25.05	25.05	25.10	25.00	26.00	1,054,650	26,652,068	25.271	22.84	22.84	22.89	22.80	23.71	1,156,490	23.046	-3.84%
2021-08-16	0	26.05	26.05	26.15	25.60	26.50	1,996,792	52,184,597	26.134	23.76	23.76	23.85	23.35	24.17	2,189,608	23.833	1.17%
2021-08-13	0	25.75	25.70	25.75	24.90	25.75	1,405,858	35,598,039	25.321	23.48	23.44	23.48	22.71	23.48	1,541,612	23.091	0.39%
2021-08-12	0	25.65	25.65	25.70	25.55	26.25	1,465,658	37,824,368	25.807	23.39	23.39	23.44	23.30	23.94	1,607,186	23.535	-2.47%
2021-08-11	0	26.30	26.20	26.30	26.00	26.55	3,881,276	101,860,828	26.244	23.98	23.89	23.98	23.71	24.21	4,256,064	23.933	0.00%
2021-08-10	0	26.30	26.25	26.30	25.55	26.50	1,147,417	29,850,973	26.016	23.98	23.94	23.98	23.30	24.17	1,258,215	23.725	-0.38%
2021-08-09	0	26.40	26.35	26.40	24.90	26.45	1,228,889	32,090,847	26.114	24.08	24.03	24.08	22.71	24.12	1,347,554	23.814	5.81%
2021-08-06	0	24.95	24.95	25.00	24.35	27.00	5,701,709	143,454,012	25.160	22.75	22.75	22.80	22.21	24.62	6,252,283	22.944	-6.73%
2021-08-05	0	26.75	26.75	26.80	26.40	27.85	1,235,331	33,167,863	26.849	24.39	24.39	24.44	24.08	25.40	1,354,618	24.485	-2.73%
2021-08-04	0	27.50	27.40	27.50	27.35	28.00	719,208	19,796,063	27.525	25.08	24.99	25.08	24.94	25.53	788,657	25.101	-1.43%
2021-08-03	0	27.90	27.85	27.90	26.40	28.00	2,054,532	56,594,949	27.546	25.44	25.40	25.44	24.08	25.53	2,252,924	25.121	5.68%
2021-08-02	0	26.40	26.40	26.45	26.20	26.80	1,456,632	38,540,827	26.459	24.08	24.08	24.12	23.89	24.44	1,597,289	24.129	0.19%
2021-07-30	0	26.35	26.35	26.65	26.35	26.85	3,067,944	81,259,888	26.487	24.03	24.03	24.30	24.03	24.49	3,364,194	24.154	-1.13%
2021-07-29	0	26.65	26.60	26.65	26.55	27.10	1,354,018	36,165,442	26.710	24.30	24.26	24.30	24.21	24.71	1,484,766	24.358	-0.19%
2021-07-28	0	26.70	26.65	26.70	26.45	27.30	1,855,823	49,577,079	26.714	24.35	24.30	24.35	24.12	24.90	2,035,027	24.362	0.75%
2021-07-27	0	26.50	26.50	26.55	26.35	27.75	1,469,766	39,507,174	26.880	24.17	24.17	24.21	24.03	25.31	1,611,691	24.513	-2.57%
2021-07-26	0	27.20	27.20	27.25	27.05	28.10	1,423,000	38,999,650	27.407	24.80	24.80	24.85	24.67	25.63	1,560,409	24.993	-3.20%
2021-07-23	0	28.10	28.10	28.15	28.05	28.40	1,411,329	39,953,946	28.309	25.63	25.63	25.67	25.58	25.90	1,547,611	25.817	-0.53%
2021-07-22	0	28.25	28.20	28.25	28.20	28.75	753,814	21,415,529	28.410	25.76	25.72	25.76	25.72	26.22	826,605	25.908	0.00%
2021-07-21	0	28.25	28.20	28.25	27.90	28.40	1,073,750	30,276,425	28.197	25.76	25.72	25.76	25.44	25.90	1,177,435	25.714	1.80%
2021-07-20	0	27.75	27.70	27.75	27.65	28.30	1,025,209	28,604,925	27.902	25.31	25.26	25.31	25.22	25.81	1,124,206	25.445	-1.25%
2021-07-19	0	28.10	28.05	28.10	28.00	28.45	1,221,000	34,330,350	28.117	25.63	25.58	25.63	25.53	25.94	1,338,903	25.641	-2.26%
2021-07-16	0	28.75	28.70	28.75	28.55	28.90	747,623	21,463,307	28.709	26.22	26.17	26.22	26.04	26.36	819,816	26.181	-0.17%
2021-07-15	0	28.80	28.75	28.80	28.00	28.90	1,116,098	32,045,793	28.712	26.26	26.22	26.26	25.53	26.36	1,223,872	26.184	2.13%
2021-07-14	0	28.20	28.15	28.20	28.00	28.80	1,474,076	41,605,665	28.225	25.72	25.67	25.72	25.53	26.26	1,616,417	25.739	-2.76%
2021-07-13	0	29.00	29.00	29.05	28.80	29.45	889,219	25,874,446	29.098	26.45	26.45	26.49	26.26	26.86	975,085	26.536	-0.34%
2021-07-12	0	29.10	29.05	29.10	28.85	29.80	1,585,711	46,211,917	29.143	26.54	26.49	26.54	26.31	27.18	1,738,832	26.576	-0.34%
2021-07-09	0	29.20	29.20	29.25	28.05	29.25	3,018,659	86,994,899	28.819	26.63	26.63	26.67	25.58	26.67	3,310,150	26.281	1.21%
2021-07-08	0	28.85	28.85	28.90	28.50	29.30	4,294,008	123,757,112	28.821	26.31	26.31	26.36	25.99	26.72	4,708,650	26.283	-3.03%
2021-07-07	0	29.75	29.75	29.80	28.90	30.70	2,856,181	84,544,545	29.601	27.13	27.13	27.18	26.36	28.00	3,131,982	26.994	-3.09%
2021-07-06	0	30.70	30.70	30.75	30.20	30.70	1,847,446	56,414,784	30.537	28.00	28.00	28.04	27.54	28.00	2,025,841	27.848	1.66%
2021-07-05	0	30.20	30.20	30.25	29.70	30.20	2,798,598	83,954,003	29.999	27.54	27.54	27.59	27.08	27.54	3,068,839	27.357	1.51%
2021-07-02	0	29.75	29.55	29.75	28.70	29.75	3,023,748	89,275,834	29.525	27.13	26.95	27.13	26.17	27.13	3,315,730	26.925	0.51%
2021-06-30	0	29.60	29.55	29.60	29.35	29.65	2,016,373	59,630,866	29.573	26.99	26.95	26.99	26.77	27.04	2,211,080	26.969	0.00%
2021-06-29	0	29.60	29.60	29.65	29.35	29.70	1,765,149	52,220,218	29.584	26.99	26.99	27.04	26.77	27.08	1,935,597	26.979	0.00%
2021-06-28	0	29.60	29.45	29.60	29.05	29.60	1,717,882	50,615,386	29.464	26.99	26.86	26.99	26.49	26.99	1,883,766	26.869	1.20%
2021-06-25	0	29.25	29.25	29.30	29.00	29.70	1,315,611	38,527,349	29.285	26.67	26.67	26.72	26.45	27.08	1,442,650	26.706	-1.52%
2021-06-24	0	29.70	29.55	29.70	29.50	29.80	1,433,793	42,518,920	29.655	27.08	26.95	27.08	26.90	27.18	1,572,244	27.043	-0.17%
2021-06-23	0	29.75	29.70	29.75	28.70	29.75	4,107,076	120,818,640	29.417	27.13	27.08	27.13	26.17	27.13	4,503,668	26.827	3.48%
2021-06-22	0	28.75	28.70	28.75	28.25	28.75	2,263,919	64,883,673	28.660	26.22	26.17	26.22	25.76	26.22	2,482,530	26.136	1.77%
2021-06-21	0	28.25	28.20	28.25	27.75	28.25	2,627,877	74,051,387	28.179	25.76	25.72	25.76	25.31	25.76	2,881,633	25.698	0.71%
2021-06-18	0	28.05	28.05	28.10	27.75	28.05	5,531,346	154,926,417	28.009	25.58	25.58	25.63	25.31	25.58	6,065,470	25.542	-0.71%
2021-06-17	0	28.25	28.15	28.25	27.95	28.45	2,779,483	78,139,476	28.113	25.76	25.67	25.76	25.49	25.94	3,047,878	25.637	0.53%
2021-06-16	0	28.10	28.05	28.15	27.95	28.30	2,473,887	69,452,672	28.074	25.63	25.58	25.67	25.49	25.81	2,712,773	25.602	-0.18%
2021-06-15	0	28.15	28.15	28.20	27.95	28.50	1,376,596	38,732,553	28.136	25.67	25.67	25.72	25.49	25.99	1,509,524	25.659	-1.05%
2021-06-11	0	28.45	28.40	28.45	28.30	28.45	1,716,138	48,732,719	28.397	25.94	25.90	25.94	25.81	25.94	1,881,853	25.896	0.53%
2021-06-10	0	28.30	28.30	28.35	28.00	28.35	1,966,487	55,482,600	28.214	25.81	25.81	25.85	25.53	25.85	2,156,377	25.730	0.89%
2021-06-09	0	28.05	28.00	28.05	27.45	28.05	2,442,902	67,993,568	27.833	25.58	25.53	25.58	25.03	25.58	2,678,796	25.382	2.19%
2021-06-08	0	27.45	27.45	27.50	27.15	27.45	1,156,769	31,650,962	27.362	25.03	25.03	25.08	24.76	25.03	1,268,470	24.952	0.18%
2021-06-07	0	27.40	27.35	27.40	26.70	27.45	1,656,506	45,050,718	27.196	24.99	24.94	24.99	24.35	25.03	1,816,463	24.801	1.11%
2021-06-04	0	27.10	27.05	27.10	26.60	27.10	1,816,360	48,893,177	26.918	24.71	24.67	24.71	24.26	24.71	1,991,753	24.548	0.37%
2021-06-03	0	27.00	27.00	27.05	26.30	27.00	2,847,268	76,309,145	26.801	24.62	24.62	24.67	23.98	24.62	3,122,209	24.441	1.12%
2021-06-02	0	26.70	26.70	26.75	26.50	26.85	2,794,281	74,512,045	26.666	24.35	24.35	24.39	24.17	24.49	3,064,105	24.318	-0.56%
2021-06-01	0	26.85	26.75	26.85	26.50	26.85	1,311,660	34,990,968	26.677	24.49	24.39	24.49	24.17	24.49	1,438,318	24.328	0.19%
2021-05-31	0	26.80	26.65	26.80	26.30	26.95	2,302,383	61,286,764	26.619	24.44	24.30	24.44	23.98	24.58	2,524,708	24.275	0.19%
2021-05-28	0	26.75	26.75	26.80	26.55	27.05	7,717,430	206,679,944	26.781	24.39	24.39	24.44	24.21	24.67	8,462,648	24.423	-0.19%
2021-05-27	0	26.80	26.80	26.85	25.50	26.90	14,201,012	378,115,812	26.626	24.44	24.44	24.49	23.25	24.53	15,572,305	24.281	5.30%
2021-05-26	0	25.45	25.45	25.50	25.05	25.50	4,311,894	108,922,005	25.261	23.21	23.21	23.25	22.84	23.25	4,728,264	23.036	0.79%
2021-05-25	0	25.25	25.20	25.25	24.85	25.95	2,925,767	74,024,502	25.301	23.03	22.98	23.03	22.66	23.66	3,208,288	23.073	3.27%
2021-05-24	0	24.45	24.40	24.45	24.10	24.45	3,880,067	94,334,547	24.313	22.30	22.25	22.30	21.98	22.30	4,254,738	22.172	1.03%
2021-05-21	0	24.20	24.20	24.25	23.95	24.30	2,140,783	51,590,298	24.099	22.07	22.07	22.11	21.84	22.16	2,347,503	21.977	0.21%
2021-05-20	0	24.15	24.15	24.20	23.90	24.45	2,853,896	68,825,421	24.116	22.02	22.02	22.07	21.80	22.30	3,129,477	21.993	-1.23%
2021-05-18	0	24.45	24.40	24.45	23.80	24.55	3,171,874	77,123,784	24.315	22.30	22.25	22.30	21.70	22.39	3,478,160	22.174	2.73%
2021-05-17	0	23.80	23.75	23.80	23.35	23.85	2,021,057	47,767,799	23.635	21.70	21.66	21.70	21.29	21.75	2,216,216	21.554	0.63%
2021-05-14	0	23.65	23.65	23.70	23.40	23.95	3,459,670	81,787,694	23.640	21.57	21.57	21.61	21.34	21.84	3,793,746	21.559	0.21%
2021-05-13	0	23.60	23.60	23.65	23.40	23.85	2,427,455	57,305,318	23.607	21.52	21.52	21.57	21.34	21.75	2,661,857	21.528	-1.05%
2021-05-12	0	23.85	23.80	23.85	23.50	24.00	4,944,892	117,225,416	23.706	21.75	21.70	21.75	21.43	21.89	5,422,386	21.619	-0.83%
2021-05-11	0	24.05	24.00	24.10	23.80	24.20	3,149,890	75,547,867	23.984	21.93	21.89	21.98	21.70	22.07	3,454,053	21.872	-1.64%
2021-05-10	0	24.45	24.45	24.50	23.30	24.45	2,399,114	57,893,863	24.131	22.30	22.30	22.34	21.25	22.30	2,630,780	22.006	2.95%
2021-05-07	0	23.75	23.75	23.80	23.65	24.10	2,918,979	69,433,035	23.787	21.66	21.66	21.70	21.57	21.98	3,200,844	21.692	-1.45%
2021-05-06	0	24.10	24.00	24.10	23.65	24.25	2,972,445	71,119,449	23.926	21.98	21.89	21.98	21.57	22.11	3,259,473	21.819	0.21%
2021-05-05	0	24.05	24.00	24.05	23.95	24.40	1,915,872	46,169,702	24.099	21.93	21.89	21.93	21.84	22.25	2,100,874	21.976	-1.03%
2021-05-04	0	24.30	24.25	24.30	23.40	24.30	2,062,473	49,528,032	24.014	22.16	22.11	22.16	21.34	22.16	2,261,632	21.899	3.85%
2021-05-03	0	23.40	23.35	23.40	23.20	23.60	1,036,357	24,184,370	23.336	21.34	21.29	21.34	21.16	21.52	1,136,431	21.281	-0.85%
2021-04-30	0	23.60	23.55	23.60	23.35	23.60	1,842,000	43,341,925	23.530	21.52	21.48	21.52	21.29	21.52	2,019,869	21.458	-0.42%
2021-04-29	0	23.70	23.60	23.70	23.20	23.70	3,050,633	71,675,371	23.495	21.61	21.52	21.61	21.16	21.61	3,345,211	21.426	1.50%
2021-04-28	0	23.35	23.35	23.40	22.85	23.40	2,868,576	66,642,871	23.232	21.29	21.29	21.34	20.84	21.34	3,145,574	21.186	0.86%
2021-04-27	0	23.15	23.10	23.15	23.10	23.65	1,888,143	43,911,538	23.256	21.11	21.07	21.11	21.07	21.57	2,070,468	21.209	-1.91%
2021-04-26	0	23.60	23.60	23.65	23.05	23.60	990,231	23,277,255	23.507	21.52	21.52	21.57	21.02	21.52	1,085,851	21.437	0.85%
2021-04-23	0	23.40	23.40	23.45	23.00	23.80	3,028,418	70,556,264	23.298	21.34	21.34	21.39	20.97	21.70	3,320,851	21.246	-1.47%
2021-04-22	0	23.75	23.75	23.80	23.20	23.75	2,370,327	55,843,147	23.559	21.66	21.66	21.70	21.16	21.66	2,599,213	21.485	1.50%
2021-04-21	0	23.40	23.40	23.45	22.95	23.45	1,811,486	42,238,574	23.317	21.34	21.34	21.39	20.93	21.39	1,986,409	21.264	0.86%
2021-04-20	0	23.20	23.10	23.20	22.70	23.20	2,641,026	60,792,441	23.018	21.16	21.07	21.16	20.70	21.16	2,896,051	20.991	0.87%
2021-04-19	0	23.00	23.00	23.05	22.35	23.10	1,585,402	36,395,213	22.956	20.97	20.97	21.02	20.38	21.07	1,738,493	20.935	0.00%
2021-04-16	0	23.00	23.00	23.05	22.65	23.00	3,002,481	68,774,164	22.906	20.97	20.97	21.02	20.66	20.97	3,292,410	20.889	0.66%
2021-04-15	0	22.85	22.80	22.85	22.25	22.85	3,783,378	85,669,715	22.644	20.84	20.79	20.84	20.29	20.84	4,148,712	20.650	0.66%
2021-04-14	0	22.70	22.70	22.75	21.90	22.90	5,724,243	129,816,620	22.678	20.70	20.70	20.75	19.97	20.88	6,276,993	20.681	3.18%
2021-04-13	0	22.00	21.95	22.00	20.90	22.00	5,572,222	120,626,123	21.648	20.06	20.02	20.06	19.06	20.06	6,110,293	19.741	5.52%
2021-04-12	0	20.85	20.80	20.85	20.35	20.85	2,020,111	41,858,690	20.721	19.01	18.97	19.01	18.56	19.01	2,215,179	18.896	1.96%
2021-04-09	0	20.45	20.35	20.45	20.25	20.70	1,895,242	38,681,406	20.410	18.65	18.56	18.65	18.47	18.88	2,078,252	18.612	-0.97%
2021-04-08	0	20.65	20.60	20.65	20.15	20.65	1,680,785	34,563,278	20.564	18.83	18.79	18.83	18.38	18.83	1,843,087	18.753	1.72%
2021-04-07	0	20.30	20.30	20.35	20.15	20.75	1,984,973	40,410,736	20.358	18.51	18.51	18.56	18.38	18.92	2,176,648	18.566	-0.49%
2021-04-01	0	20.40	20.40	20.45	20.15	20.80	2,051,591	41,693,911	20.323	18.60	18.60	18.65	18.38	18.97	2,249,699	18.533	-0.97%
2021-03-31	0	20.60	20.55	20.60	20.45	21.05	3,803,287	78,537,638	20.650	18.79	18.74	18.79	18.65	19.20	4,170,544	18.832	-1.44%
2021-03-30	0	20.90	20.85	20.90	20.25	21.00	4,240,662	87,980,580	20.747	19.06	19.01	19.06	18.47	19.15	4,650,153	18.920	1.70%
2021-03-29	0	20.75	20.75	20.80	19.88	20.85	3,480,146	71,751,031	20.617	18.74	18.74	18.79	17.95	18.83	3,853,340	18.620	2.47%
2021-03-26	0	20.25	20.25	20.30	19.94	20.30	3,599,997	72,592,610	20.165	18.29	18.29	18.33	18.01	18.33	3,986,043	18.212	0.25%
2021-03-25	0	20.20	20.15	20.20	19.50	20.40	4,940,270	99,383,812	20.117	18.24	18.20	18.24	17.61	18.42	5,470,041	18.169	1.20%
2021-03-24	0	19.96	19.80	19.96	19.62	20.80	6,086,999	121,030,310	19.883	18.03	17.88	18.03	17.72	18.79	6,739,739	17.958	-4.04%
2021-03-23	0	20.80	20.80	20.85	20.45	20.95	2,994,048	61,904,024	20.676	18.79	18.79	18.83	18.47	18.92	3,315,115	18.673	0.00%
2021-03-22	0	20.80	20.75	20.80	20.25	20.85	5,468,605	113,214,029	20.703	18.79	18.74	18.79	18.29	18.83	6,055,032	18.698	0.97%
2021-03-19	0	20.60	20.55	20.60	20.10	20.65	6,821,360	139,828,632	20.499	18.60	18.56	18.60	18.15	18.65	7,552,850	18.513	-0.24%
2021-03-18	0	20.65	20.55	20.65	20.10	20.65	5,109,006	104,415,011	20.437	18.65	18.56	18.65	18.15	18.65	5,656,871	18.458	2.99%
2021-03-17	0	20.05	19.96	20.10	19.78	20.05	1,834,485	36,654,686	19.981	18.11	18.03	18.15	17.86	18.11	2,031,206	18.046	0.35%
2021-03-16	0	19.98	19.92	19.98	19.46	19.98	4,121,611	81,570,579	19.791	18.04	17.99	18.04	17.58	18.04	4,563,593	17.874	0.50%
2021-03-15	0	19.88	19.82	19.88	19.22	19.88	3,582,279	70,494,806	19.679	17.95	17.90	17.95	17.36	17.95	3,966,425	17.773	2.79%
2021-03-12	0	19.34	19.24	19.34	18.96	19.68	6,747,576	130,045,150	19.273	17.47	17.38	17.47	17.12	17.77	7,471,153	17.406	0.94%
2021-03-11	0	19.16	19.12	19.16	18.84	19.60	5,701,514	108,757,555	19.075	17.30	17.27	17.30	17.02	17.70	6,312,917	17.228	-1.64%
2021-03-10	0	19.48	19.42	19.48	18.66	19.48	7,936,028	151,272,590	19.061	17.59	17.54	17.59	16.85	17.59	8,787,049	17.215	2.74%
2021-03-09	0	18.96	18.94	18.96	18.24	19.10	6,079,872	113,197,715	18.618	17.12	17.11	17.12	16.47	17.25	6,731,848	16.815	1.39%
2021-03-08	0	18.70	18.70	18.76	18.36	19.16	2,465,496	46,338,794	18.795	16.89	16.89	16.94	16.58	17.30	2,729,884	16.975	-0.74%
2021-03-05	0	18.84	18.84	18.86	18.16	18.92	3,094,902	57,978,119	18.733	17.02	17.02	17.03	16.40	17.09	3,426,784	16.919	0.96%
2021-03-04	0	18.66	18.66	18.70	18.30	18.84	2,350,136	43,840,588	18.654	16.85	16.85	16.89	16.53	17.02	2,602,153	16.848	0.76%
2021-03-03	0	18.52	18.50	18.52	18.22	18.68	3,500,789	64,897,395	18.538	16.73	16.71	16.73	16.46	16.87	3,876,197	16.743	0.76%
2021-03-02	0	18.38	18.38	18.40	18.18	19.00	2,546,307	46,974,061	18.448	16.60	16.60	16.62	16.42	17.16	2,819,361	16.661	-2.65%
2021-03-01	0	18.88	18.88	18.90	18.40	19.00	2,893,268	54,392,372	18.800	17.05	17.05	17.07	16.62	17.16	3,203,528	16.979	3.17%
2021-02-26	0	18.30	18.26	18.30	18.00	18.48	6,303,141	114,914,452	18.231	16.53	16.49	16.53	16.26	16.69	6,979,059	16.466	-1.72%
2021-02-25	0	18.62	18.62	18.64	18.54	19.18	3,403,370	63,978,451	18.799	16.82	16.82	16.83	16.74	17.32	3,768,331	16.978	-0.21%
2021-02-24	0	18.66	18.66	18.70	18.52	19.48	7,703,392	146,461,424	19.013	16.85	16.85	16.89	16.73	17.59	8,529,467	17.171	1.19%
2021-02-23	0	18.44	18.44	18.48	17.84	18.54	4,294,789	78,918,190	18.375	16.65	16.65	16.69	16.11	16.74	4,755,341	16.596	3.36%
2021-02-22	0	17.84	17.80	17.84	17.74	18.14	2,421,775	43,541,355	17.979	16.11	16.08	16.11	16.02	16.38	2,681,474	16.238	-0.67%
2021-02-19	0	17.96	17.96	17.98	17.54	17.96	1,493,972	26,607,060	17.810	16.22	16.22	16.24	15.84	16.22	1,654,178	16.085	1.01%
2021-02-18	0	17.78	17.76	17.78	17.64	18.00	2,528,648	45,010,914	17.800	16.06	16.04	16.06	15.93	16.26	2,799,808	16.076	-0.89%
2021-02-17	0	17.94	17.94	17.98	17.54	17.98	3,516,101	62,651,134	17.818	16.20	16.20	16.24	15.84	16.24	3,893,151	16.093	1.01%
2021-02-16	0	17.76	17.76	17.78	17.28	17.82	2,526,857	44,579,717	17.642	16.04	16.04	16.06	15.61	16.09	2,797,825	15.934	2.66%
2021-02-11	0	17.30	17.24	17.30	17.12	17.38	488,694	8,426,008	17.242	15.62	15.57	15.62	15.46	15.70	541,099	15.572	0.35%
2021-02-10	0	17.24	17.18	17.24	16.98	17.24	2,002,209	34,243,017	17.103	15.57	15.52	15.57	15.34	15.57	2,216,916	15.446	0.94%
2021-02-09	0	17.08	17.08	17.10	17.02	17.38	1,170,787	20,008,751	17.090	15.43	15.43	15.44	15.37	15.70	1,296,337	15.435	-0.12%
2021-02-08	0	17.10	17.10	17.14	17.06	17.40	1,088,904	18,723,188	17.195	15.44	15.44	15.48	15.41	15.71	1,205,673	15.529	0.47%
2021-02-05	0	17.02	17.00	17.02	16.88	17.12	777,228	13,205,808	16.991	15.37	15.35	15.37	15.25	15.46	860,574	15.345	0.24%
2021-02-04	0	16.98	16.98	17.00	16.76	17.04	1,862,756	31,554,541	16.940	15.34	15.34	15.35	15.14	15.39	2,062,509	15.299	-0.47%
2021-02-03	0	17.06	17.04	17.06	17.00	17.30	1,932,343	33,003,997	17.080	15.41	15.39	15.41	15.35	15.62	2,139,558	15.426	-1.61%
2021-02-02	0	17.34	17.32	17.34	17.26	17.82	854,461	14,860,549	17.392	15.66	15.64	15.66	15.59	16.09	946,089	15.707	-1.59%
2021-02-01	0	17.62	17.52	17.62	17.04	17.62	2,285,942	39,975,725	17.488	15.91	15.82	15.91	15.39	15.91	2,531,075	15.794	2.80%
2021-01-29	0	17.14	17.14	17.16	17.10	17.50	3,124,488	53,741,406	17.200	15.48	15.48	15.50	15.44	15.81	3,459,543	15.534	-2.06%
2021-01-28	0	17.50	17.46	17.50	17.20	18.00	1,779,024	31,047,605	17.452	15.81	15.77	15.81	15.53	16.26	1,969,798	15.762	-1.91%
2021-01-27	0	17.84	17.84	17.86	17.68	18.18	2,425,420	43,256,496	17.835	16.11	16.11	16.13	15.97	16.42	2,685,510	16.107	0.00%
2021-01-26	0	17.84	17.84	17.90	17.50	17.98	1,603,733	28,573,547	17.817	16.11	16.11	16.17	15.81	16.24	1,775,710	16.091	0.79%
2021-01-25	0	17.70	17.68	17.70	17.64	18.06	2,348,596	41,638,345	17.729	15.99	15.97	15.99	15.93	16.31	2,600,448	16.012	-1.67%
2021-01-22	0	18.00	17.98	18.00	17.88	18.54	2,075,798	37,473,771	18.053	16.26	16.24	16.26	16.15	16.74	2,298,397	16.304	-2.70%
2021-01-21	0	18.50	18.48	18.50	18.32	18.70	1,637,402	30,231,820	18.463	16.71	16.69	16.71	16.55	16.89	1,812,989	16.675	-1.07%
2021-01-20	0	18.70	18.64	18.70	18.38	18.96	2,114,107	39,302,659	18.591	16.89	16.83	16.89	16.60	17.12	2,340,814	16.790	0.65%
2021-01-19	0	18.58	18.58	18.60	18.06	18.60	2,752,717	50,699,154	18.418	16.78	16.78	16.80	16.31	16.80	3,047,905	16.634	2.88%
2021-01-18	0	18.06	18.04	18.06	17.94	18.46	4,208,000	75,970,370	18.054	16.31	16.29	16.31	16.20	16.67	4,659,246	16.305	-2.17%
2021-01-15	0	18.46	18.44	18.46	18.36	19.02	3,929,576	73,140,962	18.613	16.67	16.65	16.67	16.58	17.18	4,350,965	16.810	-3.65%
2021-01-14	0	19.16	19.14	19.16	19.16	19.68	1,356,574	26,102,010	19.241	17.30	17.29	17.30	17.30	17.77	1,502,046	17.378	-2.34%
2021-01-13	0	19.62	19.54	19.62	19.22	19.62	2,844,195	55,338,546	19.457	17.72	17.65	17.72	17.36	17.72	3,149,193	17.572	0.41%
2021-01-12	0	19.54	19.54	19.56	19.48	19.88	2,030,572	39,777,180	19.589	17.65	17.65	17.67	17.59	17.95	2,248,321	17.692	-0.61%
2021-01-11	0	19.66	19.66	19.68	19.52	19.78	1,788,974	35,116,273	19.629	17.76	17.76	17.77	17.63	17.86	1,980,815	17.728	-0.20%
2021-01-08	0	19.70	19.68	19.70	19.16	19.70	2,955,215	57,721,756	19.532	17.79	17.77	17.79	17.30	17.79	3,272,118	17.640	2.28%
2021-01-07	0	19.26	19.24	19.26	19.14	19.78	2,692,963	52,078,017	19.339	17.39	17.38	17.39	17.29	17.86	2,981,743	17.466	-2.23%
2021-01-06	0	19.70	19.70	19.72	19.60	20.15	2,303,676	45,531,377	19.765	17.79	17.79	17.81	17.70	18.20	2,550,711	17.850	-1.99%
2021-01-05	0	20.10	20.05	20.10	19.64	20.20	4,625,386	92,549,848	20.009	18.15	18.11	18.15	17.74	18.24	5,121,390	18.071	-0.25%
2021-01-04	0	20.15	20.15	20.20	20.00	20.85	2,696,102	54,597,500	20.251	18.20	18.20	18.24	18.06	18.83	2,985,219	18.289	-3.36%
2020-12-31	0	20.85	20.50	20.85	20.05	20.85	2,528,272	52,020,669	20.576	18.83	18.51	18.83	18.11	18.83	2,799,392	18.583	3.47%
2020-12-30	0	20.15	20.10	20.15	20.00	20.60	3,384,921	68,311,165	20.181	18.20	18.15	18.20	18.06	18.60	3,747,904	18.227	-2.18%
2020-12-29	0	20.60	20.55	20.60	20.40	20.70	1,759,263	36,085,833	20.512	18.60	18.56	18.60	18.42	18.70	1,947,918	18.525	0.73%
2020-12-28	0	20.45	20.45	20.60	20.30	20.60	2,428,763	49,759,973	20.488	18.47	18.47	18.60	18.33	18.60	2,689,212	18.504	0.00%
2020-12-24	0	20.45	20.40	20.45	20.00	20.55	1,409,383	28,692,374	20.358	18.47	18.42	18.47	18.06	18.56	1,560,518	18.386	1.24%
2020-12-23	0	20.20	20.15	20.20	19.92	20.20	1,639,541	32,985,347	20.119	18.24	18.20	18.24	17.99	18.24	1,815,357	18.170	0.25%
2020-12-22	0	20.15	20.10	20.15	19.68	20.25	3,681,535	73,979,948	20.095	18.20	18.15	18.20	17.77	18.29	4,076,325	18.149	-0.25%
2020-12-21	0	20.20	20.15	20.25	19.38	20.30	4,273,126	85,723,579	20.061	18.24	18.20	18.29	17.50	18.33	4,731,355	18.118	-0.49%
2020-12-18	0	20.30	20.30	20.40	19.44	20.30	13,424,988	270,788,860	20.171	18.33	18.33	18.42	17.56	18.33	14,864,619	18.217	4.32%
2020-12-17	0	19.46	19.36	19.46	19.34	19.56	2,146,000	41,672,900	19.419	17.58	17.48	17.58	17.47	17.67	2,376,127	17.538	-0.10%
2020-12-16	0	19.48	19.36	19.48	19.18	19.48	2,400,563	46,487,031	19.365	17.59	17.48	17.59	17.32	17.59	2,657,988	17.490	0.52%
2020-12-15	0	19.38	19.34	19.38	19.00	19.40	3,378,313	65,041,360	19.253	17.50	17.47	17.50	17.16	17.52	3,740,587	17.388	0.00%
2020-12-14	0	19.38	19.34	19.38	19.08	19.44	2,619,444	50,564,243	19.303	17.50	17.47	17.50	17.23	17.56	2,900,341	17.434	0.52%
2020-12-11	0	19.28	19.26	19.28	19.18	19.54	3,319,328	64,140,565	19.323	17.41	17.39	17.41	17.32	17.65	3,675,277	17.452	-0.82%
2020-12-10	0	19.44	19.36	19.44	19.04	19.50	4,274,202	82,779,362	19.367	17.56	17.48	17.56	17.20	17.61	4,732,547	17.492	-0.10%
2020-12-09	0	19.46	19.44	19.46	18.92	19.56	4,471,097	86,714,855	19.395	17.58	17.56	17.58	17.09	17.67	4,950,556	17.516	0.93%
2020-12-08	0	19.28	19.26	19.28	18.52	19.38	6,205,098	119,094,785	19.193	17.41	17.39	17.41	16.73	17.50	6,870,503	17.334	-0.92%
2020-12-07	0	19.46	19.40	19.46	19.06	19.50	2,797,969	54,050,784	19.318	17.58	17.52	17.58	17.21	17.61	3,098,010	17.447	-0.21%
2020-12-04	0	19.50	19.46	19.50	18.76	19.50	5,725,800	110,225,948	19.251	17.61	17.58	17.61	16.94	17.61	6,339,807	17.386	1.99%
2020-12-03	0	19.12	19.02	19.12	18.20	19.14	4,908,720	92,670,001	18.879	17.27	17.18	17.27	16.44	17.29	5,435,107	17.050	1.16%
2020-12-02	0	18.90	18.80	18.90	18.12	18.90	5,302,000	98,773,680	18.630	17.07	16.98	17.07	16.37	17.07	5,870,561	16.825	2.05%
2020-12-01	0	18.52	18.50	18.52	17.68	19.04	6,377,820	117,567,162	18.434	16.73	16.71	16.73	15.97	17.20	7,061,747	16.648	-3.44%
2020-11-30	0	19.18	19.16	19.18	18.60	19.18	9,997,457	190,292,502	19.034	17.32	17.30	17.32	16.80	17.32	11,069,536	17.191	-0.10%
2020-11-27	0	19.20	19.14	19.20	18.72	19.32	3,681,661	70,402,067	19.122	17.34	17.29	17.34	16.91	17.45	4,076,465	17.270	0.00%
2020-11-26	0	19.20	19.16	19.20	18.54	19.20	4,401,755	83,410,564	18.949	17.34	17.30	17.34	16.74	17.34	4,873,778	17.114	0.84%
2020-11-25	0	19.04	18.98	19.04	18.24	19.16	6,605,633	124,503,154	18.848	17.20	17.14	17.20	16.47	17.30	7,313,989	17.023	4.50%
2020-11-24	0	18.22	18.20	18.22	17.78	18.22	2,226,997	40,313,925	18.102	16.46	16.44	16.46	16.06	16.46	2,465,809	16.349	1.33%
2020-11-23	0	17.98	17.96	17.98	17.44	18.02	4,070,330	72,119,757	17.718	16.24	16.22	16.24	15.75	16.27	4,506,813	16.002	-0.22%
2020-11-20	0	18.02	18.00	18.02	17.68	18.02	3,414,270	61,048,018	17.880	16.27	16.26	16.27	15.97	16.27	3,780,400	16.149	1.24%
2020-11-19	0	17.80	17.80	17.82	17.54	18.10	6,031,630	107,576,580	17.835	16.08	16.08	16.09	15.84	16.35	6,678,433	16.108	-1.44%
2020-11-18	0	18.06	18.04	18.06	17.78	18.20	4,707,328	84,773,641	18.009	16.31	16.29	16.31	16.06	16.44	5,212,119	16.265	-0.77%
2020-11-17	0	18.20	18.14	18.20	17.68	18.58	4,617,383	83,841,580	18.158	16.44	16.38	16.44	15.97	16.78	5,112,529	16.399	2.13%
2020-11-16	0	17.82	17.74	17.82	17.62	17.94	1,895,505	33,713,785	17.786	16.09	16.02	16.09	15.91	16.20	2,098,770	16.064	-0.67%
2020-11-13	0	17.94	17.90	17.94	17.18	17.94	2,791,385	49,409,881	17.701	16.20	16.17	16.20	15.52	16.20	3,090,720	15.987	0.56%
2020-11-12	0	17.84	17.82	17.84	17.72	18.30	2,153,159	38,513,502	17.887	16.11	16.09	16.11	16.00	16.53	2,384,053	16.155	-1.98%
2020-11-11	0	18.20	18.20	18.22	17.56	18.30	7,542,878	135,997,460	18.030	16.44	16.44	16.46	15.86	16.53	8,351,740	16.284	1.11%
2020-11-10	0	18.00	17.94	18.00	17.02	18.06	8,830,753	155,247,158	17.580	16.26	16.20	16.26	15.37	16.31	9,777,720	15.878	8.43%
2020-11-09	0	16.60	16.58	16.60	16.42	16.96	3,590,528	59,510,834	16.574	14.99	14.97	14.99	14.83	15.32	3,975,559	14.969	-2.12%
2020-11-06	0	16.96	16.92	16.96	16.50	16.96	3,659,927	61,606,794	16.833	15.32	15.28	15.32	14.90	15.32	4,052,400	15.203	2.17%
2020-11-05	0	16.60	16.56	16.60	16.34	16.72	3,173,387	52,366,347	16.502	14.99	14.96	14.99	14.76	15.10	3,513,686	14.904	0.36%
2020-11-04	0	16.54	16.52	16.54	16.02	16.66	4,541,100	74,730,128	16.456	14.94	14.92	14.94	14.47	15.05	5,028,066	14.863	2.22%
2020-11-03	0	16.18	16.18	16.22	15.88	16.26	5,309,205	85,662,848	16.135	14.61	14.61	14.65	14.34	14.69	5,878,539	14.572	1.13%
2020-11-02	0	16.00	15.96	16.00	15.80	16.00	2,581,146	41,166,514	15.949	14.45	14.41	14.45	14.27	14.45	2,857,936	14.404	0.00%
2020-10-30	0	16.00	15.98	16.00	15.88	16.16	2,196,541	35,241,788	16.044	14.45	14.43	14.45	14.34	14.59	2,432,087	14.490	-0.99%
2020-10-29	0	16.16	16.14	16.16	15.94	16.18	2,148,823	34,592,136	16.098	14.59	14.58	14.59	14.40	14.61	2,379,252	14.539	-0.49%
2020-10-28	0	16.24	16.12	16.24	15.82	16.24	2,410,129	38,748,926	16.078	14.67	14.56	14.67	14.29	14.67	2,668,580	14.520	1.25%
2020-10-27	0	16.04	16.02	16.04	15.76	16.04	1,993,795	31,736,866	15.918	14.49	14.47	14.49	14.23	14.49	2,207,600	14.376	0.25%
2020-10-23	0	16.00	15.98	16.00	15.74	16.04	3,267,249	52,020,509	15.922	14.45	14.43	14.45	14.22	14.49	3,617,613	14.380	0.88%
2020-10-22	0	15.86	15.80	15.86	15.70	15.86	2,043,595	32,268,582	15.790	14.32	14.27	14.32	14.18	14.32	2,262,740	14.261	-0.50%
2020-10-21	0	15.94	15.88	15.94	15.68	16.18	2,740,844	43,652,321	15.927	14.40	14.34	14.40	14.16	14.61	3,034,759	14.384	1.79%
2020-10-20	0	15.66	15.60	15.66	15.54	15.84	3,035,992	47,474,011	15.637	14.14	14.09	14.14	14.03	14.31	3,361,557	14.123	-1.63%
2020-10-19	0	15.92	15.86	15.92	15.82	16.04	971,002	15,465,347	15.927	14.38	14.32	14.38	14.29	14.49	1,075,128	14.385	0.38%
2020-10-16	0	15.86	15.86	15.88	15.62	15.96	1,495,457	23,652,436	15.816	14.32	14.32	14.34	14.11	14.41	1,655,823	14.284	0.25%
2020-10-15	0	15.82	15.76	15.82	15.66	16.00	1,394,011	21,985,553	15.771	14.29	14.23	14.29	14.14	14.45	1,543,498	14.244	-1.74%
2020-10-14	0	16.10	16.08	16.10	15.98	16.38	1,819,818	29,309,606	16.106	14.54	14.52	14.54	14.43	14.79	2,014,966	14.546	-0.49%
2020-10-12	0	16.18	16.14	16.18	15.92	16.22	2,352,982	37,820,454	16.073	14.61	14.58	14.61	14.38	14.65	2,605,304	14.517	0.62%
2020-10-09	0	16.08	16.08	16.10	15.92	16.14	1,732,562	27,769,261	16.028	14.52	14.52	14.54	14.38	14.58	1,918,354	14.476	0.12%
2020-10-08	0	16.06	16.00	16.06	15.82	16.14	2,119,318	33,816,794	15.956	14.50	14.45	14.50	14.29	14.58	2,346,583	14.411	-0.25%
2020-10-07	0	16.10	16.08	16.10	15.84	16.14	3,362,218	53,986,190	16.057	14.54	14.52	14.54	14.31	14.58	3,722,766	14.502	1.39%
2020-10-06	0	15.88	15.88	15.90	15.76	16.02	2,157,155	34,296,438	15.899	14.34	14.34	14.36	14.23	14.47	2,388,478	14.359	-0.13%
2020-10-05	0	15.90	15.90	15.92	15.44	16.12	4,080,925	64,897,203	15.903	14.36	14.36	14.38	13.94	14.56	4,518,544	14.362	3.11%
2020-09-30	0	15.42	15.42	15.44	15.16	15.56	3,303,275	50,988,682	15.436	13.93	13.93	13.94	13.69	14.05	3,657,502	13.941	1.31%
2020-09-29	0	15.22	15.22	15.26	15.08	15.34	2,531,181	38,627,851	15.261	13.75	13.75	13.78	13.62	13.85	2,802,613	13.783	-0.52%
2020-09-28	0	15.30	15.30	15.32	14.78	15.40	5,024,995	76,354,919	15.195	13.82	13.82	13.84	13.35	13.91	5,563,851	13.723	2.68%
2020-09-25	0	14.90	14.88	14.90	14.78	15.10	3,851,000	57,402,380	14.906	13.46	13.44	13.46	13.35	13.64	4,263,963	13.462	-0.27%
2020-09-24	0	14.94	14.94	14.96	14.70	15.22	7,158,462	106,430,877	14.868	13.49	13.49	13.51	13.28	13.75	7,926,101	13.428	-0.53%
2020-09-23	0	15.02	15.02	15.06	14.88	15.40	5,499,790	82,435,460	14.989	13.57	13.57	13.60	13.44	13.91	6,089,561	13.537	-1.44%
2020-09-22	0	15.24	15.22	15.24	14.34	15.44	6,150,078	93,606,738	15.220	13.76	13.75	13.76	12.95	13.94	6,809,583	13.746	-1.80%
2020-09-21	0	15.52	15.52	15.54	15.42	15.84	5,338,207	82,984,347	15.545	14.02	14.02	14.03	13.93	14.31	5,910,651	14.040	-1.27%
2020-09-18	0	15.72	15.72	15.74	15.14	15.72	10,644,388	166,423,732	15.635	14.20	14.20	14.22	13.67	14.20	11,785,841	14.121	2.75%
2020-09-17	0	15.30	15.28	15.30	15.06	15.38	5,252,128	80,122,759	15.255	13.82	13.80	13.82	13.60	13.89	5,815,341	13.778	0.53%
2020-09-16	0	15.22	15.22	15.24	14.62	15.40	4,773,798	72,586,555	15.205	13.75	13.75	13.76	13.20	13.91	5,285,717	13.733	3.40%
2020-09-15	0	14.72	14.70	14.72	14.10	14.78	4,204,305	61,347,698	14.592	13.29	13.28	13.29	12.73	13.35	4,655,154	13.178	3.81%
2020-09-14	0	14.18	14.12	14.18	14.02	14.26	2,489,264	35,101,299	14.101	12.81	12.75	12.81	12.66	12.88	2,756,201	12.735	-0.42%
2020-09-11	0	14.24	14.22	14.24	14.02	14.30	2,446,202	34,630,536	14.157	12.86	12.84	12.86	12.66	12.92	2,708,521	12.786	-0.56%
2020-09-10	0	14.32	14.28	14.32	14.04	14.42	2,515,844	35,836,804	14.244	12.93	12.90	12.93	12.68	13.02	2,785,631	12.865	0.42%
2020-09-09	0	14.26	14.24	14.26	13.90	14.32	5,893,642	83,115,590	14.103	12.88	12.86	12.88	12.55	12.93	6,525,648	12.737	0.00%
2020-09-08	0	14.26	14.26	14.28	14.18	14.88	5,198,834	74,644,939	14.358	12.88	12.88	12.90	12.81	13.44	5,756,332	12.967	-2.99%
2020-09-07	0	14.70	14.68	14.72	14.62	15.16	2,941,756	43,657,714	14.841	13.28	13.26	13.29	13.20	13.69	3,257,216	13.403	-1.34%
2020-09-04	0	14.90	14.88	14.90	14.52	14.92	3,165,045	46,941,280	14.831	13.46	13.44	13.46	13.11	13.48	3,504,449	13.395	-0.67%
2020-09-03	0	15.00	14.98	15.00	14.54	15.10	4,309,260	64,285,324	14.918	13.55	13.53	13.55	13.13	13.64	4,771,364	13.473	0.94%
2020-09-02	0	14.86	14.84	14.86	14.76	14.94	2,624,000	38,921,745	14.833	13.42	13.40	13.42	13.33	13.49	2,905,385	13.396	-0.40%
2020-09-01	0	14.92	14.90	14.92	14.82	15.24	2,557,326	38,153,663	14.919	13.48	13.46	13.48	13.38	13.76	2,831,561	13.474	-1.32%
2020-08-31	0	15.12	15.10	15.12	14.88	15.64	9,605,033	145,776,971	15.177	13.66	13.64	13.66	13.44	14.13	10,635,030	13.707	-0.92%
2020-08-28	0	15.26	15.18	15.26	15.04	15.50	6,166,554	94,488,733	15.323	13.78	13.71	13.78	13.58	14.00	6,827,825	13.839	1.19%
2020-08-27	0	15.08	15.06	15.08	14.92	15.38	5,438,209	81,679,091	15.019	13.62	13.60	13.62	13.48	13.89	6,021,376	13.565	-0.92%
2020-08-26	0	15.22	15.20	15.22	14.88	15.28	4,167,822	63,042,935	15.126	13.75	13.73	13.75	13.44	13.80	4,614,759	13.661	-0.39%
2020-08-25	0	15.28	15.22	15.28	15.02	15.30	3,850,402	58,603,613	15.220	13.80	13.75	13.80	13.57	13.82	4,263,301	13.746	0.53%
2020-08-24	0	15.20	15.16	15.20	14.58	15.36	7,400,133	111,713,869	15.096	13.73	13.69	13.73	13.17	13.87	8,193,688	13.634	4.54%
2020-08-21	0	14.54	14.54	14.56	14.40	14.64	2,504,126	36,407,886	14.539	13.13	13.13	13.15	13.01	13.22	2,772,656	13.131	0.55%
2020-08-20	0	14.46	14.42	14.46	14.30	14.64	3,884,193	56,073,187	14.436	13.06	13.02	13.06	12.92	13.22	4,300,715	13.038	-1.09%
2020-08-19	0	14.62	14.60	14.62	14.22	14.66	3,189,142	46,330,373	14.528	13.20	13.19	13.20	12.84	13.24	3,531,130	13.121	0.97%
2020-08-18	0	14.48	14.40	14.48	14.28	14.66	3,502,275	50,695,064	14.475	13.08	13.01	13.08	12.90	13.24	3,877,842	13.073	-0.41%
2020-08-17	0	14.74	14.70	14.74	14.40	14.76	3,746,199	54,902,136	14.655	13.13	13.10	13.13	12.83	13.15	4,204,979	13.056	1.52%
2020-08-14	0	14.52	14.50	14.52	14.26	14.58	2,922,686	42,273,571	14.464	12.94	12.92	12.94	12.70	12.99	3,280,614	12.886	1.54%
2020-08-13	0	14.30	14.28	14.30	14.24	14.42	2,975,349	42,513,549	14.289	12.74	12.72	12.74	12.69	12.85	3,339,726	12.730	0.00%
2020-08-12	0	14.30	14.30	14.32	14.00	14.36	7,988,976	113,180,361	14.167	12.74	12.74	12.76	12.47	12.79	8,967,349	12.621	1.27%
2020-08-11	0	14.12	14.10	14.12	13.86	14.28	4,274,215	60,188,232	14.082	12.58	12.56	12.58	12.35	12.72	4,797,658	12.545	2.17%
2020-08-10	0	13.82	13.82	13.84	13.62	13.96	4,680,122	64,660,983	13.816	12.31	12.31	12.33	12.13	12.44	5,253,275	12.309	-1.00%
2020-08-07	0	13.96	13.94	13.96	13.74	14.20	9,337,069	130,534,457	13.980	12.44	12.42	12.44	12.24	12.65	10,480,537	12.455	-0.29%
2020-08-06	0	14.00	13.96	14.00	13.52	14.04	5,709,150	79,026,715	13.842	12.47	12.44	12.47	12.04	12.51	6,408,323	12.332	0.00%
2020-08-05	0	14.00	14.00	14.02	13.88	14.22	4,526,950	63,439,795	14.014	12.47	12.47	12.49	12.37	12.67	5,081,345	12.485	-1.55%
2020-08-04	0	14.22	14.20	14.22	12.92	14.34	16,860,835	233,109,924	13.826	12.67	12.65	12.67	11.51	12.78	18,925,703	12.317	9.38%
2020-08-03	0	13.00	13.00	13.02	12.70	13.28	5,472,615	70,621,747	12.905	11.58	11.58	11.60	11.31	11.83	6,142,821	11.497	-1.22%
2020-07-31	0	13.16	13.16	13.22	12.88	13.34	7,656,940	101,035,538	13.195	11.72	11.72	11.78	11.47	11.88	8,594,650	11.756	-0.30%
2020-07-30	0	13.20	13.18	13.22	13.04	13.38	4,260,406	56,298,684	13.214	11.76	11.74	11.78	11.62	11.92	4,782,158	11.773	0.76%
2020-07-29	0	13.10	13.10	13.14	12.84	13.34	4,637,180	61,013,770	13.158	11.67	11.67	11.71	11.44	11.88	5,205,074	11.722	0.61%
2020-07-28	0	13.02	13.00	13.02	12.90	13.46	10,875,541	142,626,806	13.114	11.60	11.58	11.60	11.49	11.99	12,207,418	11.684	0.62%
2020-07-27	0	12.94	12.94	12.96	12.30	13.26	16,039,077	204,575,210	12.755	11.53	11.53	11.55	10.96	11.81	18,003,308	11.363	-1.07%
2020-07-24	0	13.08	13.00	13.08	12.82	13.20	19,324,113	251,020,349	12.990	11.65	11.58	11.65	11.42	11.76	21,690,648	11.573	-5.22%
2020-07-23	0	13.80	13.80	13.82	13.72	14.74	13,435,783	187,353,123	13.944	12.29	12.29	12.31	12.22	13.13	15,081,201	12.423	-6.76%
2020-07-22	0	14.80	14.80	14.82	14.78	15.34	2,289,646	34,460,157	15.050	13.19	13.19	13.20	13.17	13.67	2,570,048	13.408	-3.01%
2020-07-21	0	15.26	15.26	15.28	14.98	15.28	2,303,000	34,971,150	15.185	13.60	13.60	13.61	13.35	13.61	2,585,038	13.528	1.46%
2020-07-20	0	15.04	15.02	15.04	14.74	15.08	2,150,515	32,178,682	14.963	13.40	13.38	13.40	13.13	13.43	2,413,879	13.331	1.48%
2020-07-17	0	14.82	14.82	14.90	14.62	14.96	1,949,893	28,858,346	14.800	13.20	13.20	13.27	13.02	13.33	2,188,687	13.185	-0.27%
2020-07-16	0	14.86	14.86	14.88	14.66	15.18	3,045,578	45,409,882	14.910	13.24	13.24	13.26	13.06	13.52	3,418,556	13.283	0.41%
2020-07-15	0	14.80	14.78	14.80	14.50	14.86	1,783,191	26,184,791	14.684	13.19	13.17	13.19	12.92	13.24	2,001,570	13.082	0.54%
2020-07-14	0	14.72	14.70	14.72	14.52	14.80	2,631,307	38,549,534	14.650	13.11	13.10	13.11	12.94	13.19	2,953,551	13.052	-0.54%
2020-07-13	0	14.80	14.80	14.82	14.76	15.02	2,109,874	31,353,971	14.861	13.19	13.19	13.20	13.15	13.38	2,368,260	13.239	-0.13%
2020-07-10	0	14.82	14.82	14.86	14.58	15.06	3,542,490	52,367,221	14.783	13.20	13.20	13.24	12.99	13.42	3,976,322	13.170	-2.37%
2020-07-09	0	15.18	15.14	15.18	14.98	15.52	3,330,284	50,448,245	15.148	13.52	13.49	13.52	13.35	13.83	3,738,128	13.496	-1.81%
2020-07-08	0	15.46	15.32	15.46	15.12	15.48	3,012,576	46,281,818	15.363	13.77	13.65	13.77	13.47	13.79	3,381,512	13.687	0.52%
2020-07-07	0	15.38	15.36	15.38	15.24	16.38	6,438,760	100,311,136	15.579	13.70	13.68	13.70	13.58	14.59	7,227,285	13.880	-5.64%
2020-07-06	0	16.30	16.28	16.30	15.88	16.38	4,876,079	79,151,427	16.233	14.52	14.50	14.52	14.15	14.59	5,473,230	14.462	1.87%
2020-07-03	0	16.00	15.98	16.00	15.80	16.30	4,570,572	73,047,148	15.982	14.25	14.24	14.25	14.08	14.52	5,130,309	14.238	-1.84%
2020-07-02	0	16.30	16.20	16.30	15.50	16.30	6,080,172	95,906,896	15.774	14.52	14.43	14.52	13.81	14.52	6,824,783	14.053	3.43%
2020-06-30	0	15.76	15.72	15.76	15.48	16.00	5,748,335	90,480,731	15.740	14.04	14.00	14.04	13.79	14.25	6,452,307	14.023	-1.62%
2020-06-29	0	16.02	16.00	16.02	15.62	16.10	7,178,510	113,776,738	15.850	14.27	14.25	14.27	13.92	14.34	8,057,629	14.120	-0.74%
2020-06-26	0	16.14	16.12	16.14	16.08	16.46	5,768,547	93,562,952	16.220	14.38	14.36	14.38	14.33	14.66	6,474,994	14.450	-2.54%
2020-06-24	0	16.56	16.56	16.58	16.46	17.44	5,043,894	84,296,080	16.713	14.75	14.75	14.77	14.66	15.54	5,661,596	14.889	-4.06%
2020-06-23	0	17.26	17.24	17.26	17.04	17.38	4,613,309	79,441,685	17.220	15.38	15.36	15.38	15.18	15.48	5,178,280	15.341	0.00%
2020-06-22	0	17.26	17.24	17.26	16.72	17.28	5,019,374	85,574,903	17.049	15.38	15.36	15.38	14.90	15.39	5,634,073	15.189	0.82%
2020-06-19	0	17.12	17.12	17.20	15.92	17.40	19,672,047	331,295,316	16.841	15.25	15.25	15.32	14.18	15.50	22,081,191	15.004	6.34%
2020-06-18	0	16.10	16.08	16.10	15.30	16.10	62,004,475	986,068,411	15.903	14.34	14.33	14.34	13.63	14.34	69,597,876	14.168	2.68%
2020-06-17	0	15.68	15.64	15.68	15.24	16.00	13,973,806	218,059,949	15.605	13.97	13.93	13.97	13.58	14.25	15,685,113	13.902	-0.76%
2020-06-16	0	15.80	15.80	15.82	15.34	15.84	5,336,326	83,361,090	15.621	14.08	14.08	14.09	13.67	14.11	5,989,841	13.917	4.36%
2020-06-15	0	15.14	15.14	15.18	15.02	15.76	5,910,432	90,514,455	15.314	13.49	13.49	13.52	13.38	14.04	6,634,255	13.643	-3.07%
2020-06-12	0	15.62	15.58	15.62	14.98	15.68	4,894,707	75,312,037	15.386	13.92	13.88	13.92	13.35	13.97	5,494,139	13.708	0.90%
2020-06-11	0	15.48	15.48	15.50	15.20	15.70	5,891,804	91,262,731	15.490	13.79	13.79	13.81	13.54	13.99	6,613,346	13.800	-1.15%
2020-06-10	0	15.66	15.56	15.66	15.46	16.16	5,115,756	80,233,027	15.684	13.95	13.86	13.95	13.77	14.40	5,742,259	13.972	-2.61%
2020-06-09	0	16.08	16.06	16.08	15.52	16.08	7,156,059	113,229,939	15.823	14.33	14.31	14.33	13.83	14.33	8,032,428	14.097	2.16%
2020-06-08	0	15.74	15.72	15.74	15.06	15.74	9,592,621	148,366,584	15.467	14.02	14.00	14.02	13.42	14.02	10,767,385	13.779	3.01%
2020-06-05	0	15.28	15.26	15.28	14.28	15.28	7,931,320	117,777,565	14.850	13.61	13.60	13.61	12.72	13.61	8,902,632	13.230	5.52%
2020-06-04	0	14.48	14.48	14.50	14.34	14.78	3,249,708	47,099,743	14.494	12.90	12.90	12.92	12.78	13.17	3,647,685	12.912	-0.82%
2020-06-03	0	14.60	14.56	14.60	14.18	14.64	6,196,628	89,596,108	14.459	13.01	12.97	13.01	12.63	13.04	6,955,500	12.881	2.10%
2020-06-02	0	14.30	14.28	14.30	14.04	14.30	11,336,356	160,775,173	14.182	12.74	12.72	12.74	12.51	12.74	12,724,667	12.635	1.71%
2020-06-01	0	14.06	14.06	14.08	13.74	14.12	9,357,653	130,334,141	13.928	12.53	12.53	12.54	12.24	12.58	10,503,641	12.408	1.74%
2020-05-29	0	13.82	13.82	13.84	12.98	13.82	21,854,586	298,632,209	13.665	12.31	12.31	12.33	11.56	12.31	24,531,016	12.174	3.60%
2020-05-28	0	13.34	13.28	13.34	13.14	13.60	7,393,312	98,496,426	13.322	11.88	11.83	11.88	11.71	12.12	8,298,737	11.869	-1.91%
2020-05-27	0	13.60	13.58	13.60	13.14	13.78	8,252,637	111,170,079	13.471	12.12	12.10	12.12	11.71	12.28	9,263,299	12.001	1.04%
2020-05-26	0	13.46	13.44	13.46	13.04	13.68	7,791,082	104,841,651	13.457	11.99	11.97	11.99	11.62	12.19	8,745,220	11.988	3.54%
2020-05-25	0	13.00	12.94	13.00	12.26	13.00	6,941,942	88,423,134	12.738	11.58	11.53	11.58	10.92	11.58	7,792,089	11.348	0.15%
2020-05-22	0	12.98	12.98	13.00	12.96	13.92	9,942,274	130,582,971	13.134	11.56	11.56	11.58	11.55	12.40	11,159,858	11.701	-7.15%
2020-05-21	0	13.98	13.96	13.98	13.80	14.18	4,280,829	59,755,317	13.959	12.45	12.44	12.45	12.29	12.63	4,805,082	12.436	-0.57%
2020-05-20	0	14.06	14.06	14.08	13.76	14.16	4,072,302	56,801,144	13.948	12.53	12.53	12.54	12.26	12.62	4,571,018	12.426	-0.85%
2020-05-19	0	14.18	14.16	14.18	13.88	14.30	3,816,794	54,081,423	14.169	12.63	12.62	12.63	12.37	12.74	4,284,219	12.623	2.31%
2020-05-18	0	13.86	13.84	13.86	13.54	13.86	2,757,000	37,990,760	13.780	12.35	12.33	12.35	12.06	12.35	3,094,637	12.276	1.17%
2020-05-15	0	13.70	13.68	13.70	13.62	13.94	3,107,114	42,632,498	13.721	12.21	12.19	12.21	12.13	12.42	3,487,628	12.224	-0.87%
2020-05-14	0	13.82	13.80	13.82	13.46	13.94	3,559,570	48,814,512	13.714	12.31	12.29	12.31	11.99	12.42	3,995,494	12.217	-0.29%
2020-05-13	0	13.86	13.84	13.86	13.38	13.90	5,851,942	80,302,543	13.722	12.35	12.33	12.35	11.92	12.38	6,568,602	12.225	-0.29%
2020-05-12	0	13.90	13.90	13.92	13.76	14.48	5,478,621	75,901,367	13.854	12.38	12.38	12.40	12.26	12.90	6,149,562	12.343	-3.47%
2020-05-11	0	14.40	14.38	14.40	14.30	14.72	2,925,712	42,356,166	14.477	12.83	12.81	12.83	12.74	13.11	3,284,010	12.898	-0.55%
2020-05-08	0	14.48	14.42	14.48	13.96	14.48	3,180,396	45,365,501	14.264	12.90	12.85	12.90	12.44	12.90	3,569,884	12.708	2.12%
2020-05-07	0	14.18	14.14	14.18	13.90	14.24	2,665,494	37,613,902	14.111	12.63	12.60	12.63	12.38	12.69	2,991,925	12.572	0.14%
2020-05-06	0	14.16	14.14	14.16	13.70	14.38	3,394,120	47,831,857	14.093	12.62	12.60	12.62	12.21	12.81	3,809,782	12.555	2.31%
2020-05-05	0	13.84	13.80	13.84	13.64	13.98	3,443,141	47,481,997	13.790	12.33	12.29	12.33	12.15	12.45	3,864,807	12.286	-0.14%
2020-05-04	0	13.86	13.84	13.86	13.70	14.50	4,311,392	60,079,781	13.935	12.35	12.33	12.35	12.21	12.92	4,839,388	12.415	-5.46%
2020-04-29	0	14.66	14.60	14.66	14.00	14.66	5,556,720	80,248,694	14.442	13.06	13.01	13.06	12.47	13.06	6,237,226	12.866	3.39%
2020-04-28	0	14.18	14.16	14.18	13.82	14.24	3,155,355	44,589,022	14.131	12.63	12.62	12.63	12.31	12.69	3,541,777	12.589	0.28%
2020-04-27	0	14.14	14.12	14.14	13.94	14.30	1,970,792	27,881,342	14.147	12.60	12.58	12.60	12.42	12.74	2,212,146	12.604	2.46%
2020-04-24	0	13.80	13.80	13.84	13.50	13.90	3,921,520	53,700,501	13.694	12.29	12.29	12.33	12.03	12.38	4,401,770	12.200	-1.00%
2020-04-23	0	13.94	13.92	13.94	13.70	14.00	2,930,377	40,639,006	13.868	12.42	12.40	12.42	12.21	12.47	3,289,247	12.355	0.29%
2020-04-22	0	13.90	13.90	13.96	13.52	13.98	3,441,126	47,277,501	13.739	12.38	12.38	12.44	12.04	12.45	3,862,545	12.240	-0.29%
2020-04-21	0	13.94	13.88	13.94	13.78	14.28	3,905,487	54,436,377	13.938	12.42	12.37	12.42	12.28	12.72	4,383,774	12.418	-3.06%
2020-04-20	0	14.38	14.38	14.40	14.16	14.70	3,457,065	49,821,288	14.411	12.81	12.81	12.83	12.62	13.10	3,880,436	12.839	-1.78%
2020-04-17	0	14.64	14.64	14.66	14.20	14.78	4,122,560	60,031,186	14.562	13.04	13.04	13.06	12.65	13.17	4,627,431	12.973	2.66%
2020-04-16	0	14.26	14.16	14.26	13.90	14.44	7,186,651	101,424,524	14.113	12.70	12.62	12.70	12.38	12.86	8,066,767	12.573	-1.52%
2020-04-15	0	14.48	14.46	14.48	14.40	15.12	5,230,299	76,328,760	14.594	12.90	12.88	12.90	12.83	13.47	5,870,829	13.001	-4.23%
2020-04-14	0	15.12	15.08	15.12	14.86	15.22	4,478,863	67,495,187	15.070	13.47	13.43	13.47	13.24	13.56	5,027,369	13.426	0.27%
2020-04-09	0	15.08	15.04	15.08	14.56	15.14	4,670,164	69,528,563	14.888	13.43	13.40	13.43	12.97	13.49	5,242,097	13.264	2.03%
2020-04-08	0	14.78	14.74	14.78	14.34	14.82	4,120,486	60,399,425	14.658	13.17	13.13	13.17	12.78	13.20	4,625,103	13.059	0.14%
2020-04-07	0	14.76	14.70	14.76	14.26	14.76	5,270,855	76,937,645	14.597	13.15	13.10	13.15	12.70	13.15	5,916,352	13.004	3.22%
2020-04-06	0	14.30	14.28	14.30	13.78	14.34	2,844,598	40,258,140	14.152	12.74	12.72	12.74	12.28	12.78	3,192,963	12.608	3.62%
2020-04-03	0	13.80	13.70	13.80	13.32	13.80	4,937,737	67,364,622	13.643	12.29	12.21	12.29	11.87	12.29	5,542,439	12.154	0.69%
2020-04-02	0	13.78	13.76	13.78	13.00	13.78	4,011,271	54,228,713	13.519	12.21	12.19	12.21	11.52	12.21	4,527,153	11.979	2.84%
2020-04-01	0	13.40	13.38	13.40	13.24	13.70	3,557,295	47,800,748	13.437	11.87	11.86	11.87	11.73	12.14	4,014,792	11.906	-2.47%
2020-03-31	0	13.74	13.74	13.76	13.36	13.88	5,354,050	73,006,713	13.636	12.17	12.17	12.19	11.84	12.30	6,042,624	12.082	1.48%
2020-03-30	0	13.54	13.52	13.54	13.26	13.68	3,498,872	47,129,827	13.470	12.00	11.98	12.00	11.75	12.12	3,948,855	11.935	-1.88%
2020-03-27	0	13.80	13.68	13.80	13.64	14.34	3,744,880	52,184,000	13.935	12.23	12.12	12.23	12.09	12.71	4,226,502	12.347	-1.43%
2020-03-26	0	14.00	13.94	14.00	13.36	14.76	5,376,380	75,810,037	14.101	12.40	12.35	12.40	11.84	13.08	6,067,826	12.494	1.60%
2020-03-25	0	13.78	13.76	13.78	13.46	13.98	4,955,821	68,110,417	13.744	12.21	12.19	12.21	11.93	12.39	5,593,179	12.177	4.71%
2020-03-24	0	13.16	13.16	13.18	12.80	13.64	7,531,783	100,146,267	13.296	11.66	11.66	11.68	11.34	12.09	8,500,431	11.781	2.17%
2020-03-23	0	12.88	12.78	12.88	12.04	13.00	6,151,485	77,363,314	12.576	11.41	11.32	11.41	10.67	11.52	6,942,615	11.143	-0.31%
2020-03-20	0	12.92	12.90	12.92	12.60	13.20	17,973,319	231,449,687	12.877	11.45	11.43	11.45	11.16	11.70	20,284,832	11.410	0.62%
2020-03-19	0	12.84	12.82	12.84	12.54	13.06	12,428,771	158,827,387	12.779	11.38	11.36	11.38	11.11	11.57	14,027,211	11.323	-0.77%
2020-03-18	0	12.94	12.94	12.96	12.88	13.86	9,130,166	120,300,522	13.176	11.47	11.47	11.48	11.41	12.28	10,304,378	11.675	-3.72%
2020-03-17	0	13.44	13.38	13.44	13.04	13.80	11,238,268	150,154,835	13.361	11.91	11.86	11.91	11.55	12.23	12,683,599	11.839	-1.47%
2020-03-16	0	13.64	13.64	13.70	13.34	14.20	6,829,357	93,703,474	13.721	12.09	12.09	12.14	11.82	12.58	7,707,667	12.157	-3.26%
2020-03-13	0	14.10	14.08	14.10	13.16	14.16	13,685,251	186,916,151	13.658	12.49	12.48	12.49	11.66	12.55	15,445,284	12.102	-1.26%
2020-03-12	0	14.28	14.28	14.30	14.14	14.80	9,414,508	135,121,437	14.352	12.65	12.65	12.67	12.53	13.11	10,625,289	12.717	-3.51%
2020-03-11	0	14.80	14.78	14.80	14.70	15.28	8,829,463	130,947,780	14.831	13.11	13.10	13.11	13.02	13.54	9,965,003	13.141	-3.90%
2020-03-10	0	15.40	15.38	15.40	15.28	16.14	8,288,922	129,456,103	15.618	13.65	13.63	13.65	13.54	14.30	9,354,944	13.838	-3.02%
2020-03-09	0	15.88	15.86	15.88	15.80	16.22	5,329,118	84,993,127	15.949	14.07	14.05	14.07	14.00	14.37	6,014,485	14.131	-4.68%
2020-03-06	0	16.66	16.66	16.68	16.48	17.00	4,534,304	75,338,095	16.615	14.76	14.76	14.78	14.60	15.06	5,117,452	14.722	-2.80%
2020-03-05	0	17.14	17.10	17.14	16.70	17.18	8,199,924	138,858,251	16.934	15.19	15.15	15.19	14.80	15.22	9,254,500	15.004	-0.12%
2020-03-04	0	17.16	17.16	17.18	17.02	17.38	5,101,315	87,659,895	17.184	15.20	15.20	15.22	15.08	15.40	5,757,385	15.226	-2.17%
2020-03-03	0	17.54	17.52	17.54	16.90	17.58	8,906,101	154,584,113	17.357	15.54	15.52	15.54	14.97	15.58	10,051,497	15.379	3.18%
2020-03-02	0	17.00	17.00	17.02	16.46	17.02	22,491,797	376,002,289	16.717	15.06	15.06	15.08	14.58	15.08	25,384,422	14.812	3.41%
2020-02-28	0	16.44	16.44	16.50	16.02	17.00	33,321,746	547,359,538	16.426	14.57	14.57	14.62	14.19	15.06	37,607,189	14.555	-16.55%
2020-02-27	1	-	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	0.00%
2020-02-26	1	-	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	0.00%
2020-02-25	1	-	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	0.00%
2020-02-24	1	-	-	-	-	-	0	0	-	17.46	-	-	-	-	0	-	0.00%
2020-02-21	0	19.70	19.68	19.70	19.66	20.25	2,120,374	41,882,437	19.752	17.46	17.44	17.46	17.42	17.94	2,393,071	17.502	-2.23%
2020-02-20	0	20.15	20.10	20.15	19.98	20.50	2,204,135	44,369,387	20.130	17.85	17.81	17.85	17.70	18.16	2,487,604	17.836	-0.98%
2020-02-19	0	20.35	20.30	20.35	19.72	20.40	2,629,562	53,064,324	20.180	18.03	17.99	18.03	17.47	18.08	2,967,745	17.880	0.74%
2020-02-18	0	20.20	20.15	20.20	19.72	20.30	2,848,838	57,254,137	20.097	17.90	17.85	17.90	17.47	17.99	3,215,221	17.807	0.25%
2020-02-17	0	20.15	20.15	20.20	20.10	20.40	952,000	19,218,049	20.187	17.85	17.85	17.90	17.81	18.08	1,074,435	17.887	-0.25%
2020-02-14	0	20.20	20.15	20.20	20.00	20.40	1,624,888	32,901,892	20.249	17.90	17.85	17.90	17.72	18.08	1,833,862	17.941	1.00%
2020-02-13	0	20.00	19.96	20.00	19.74	20.20	2,449,560	48,967,214	19.990	17.72	17.69	17.72	17.49	17.90	2,764,593	17.712	1.42%
2020-02-12	0	19.72	19.68	19.72	19.40	19.90	3,348,809	65,985,355	19.704	17.47	17.44	17.47	17.19	17.63	3,779,493	17.459	1.75%
2020-02-11	0	19.38	19.36	19.38	19.20	19.54	1,614,917	31,255,458	19.354	17.17	17.15	17.17	17.01	17.31	1,822,608	17.149	0.62%
2020-02-10	0	19.26	19.24	19.26	19.18	19.68	2,112,098	40,879,185	19.355	17.07	17.05	17.07	16.99	17.44	2,383,731	17.149	-2.03%
2020-02-07	0	19.66	19.66	19.68	19.34	19.82	5,391,851	106,137,479	19.685	17.42	17.42	17.44	17.14	17.56	6,085,286	17.442	1.65%
2020-02-06	0	19.34	19.34	19.36	19.10	19.50	3,671,800	71,069,432	19.355	17.14	17.14	17.15	16.92	17.28	4,144,023	17.150	1.26%
2020-02-05	0	19.10	19.10	19.12	18.92	19.54	1,792,928	34,305,251	19.134	16.92	16.92	16.94	16.76	17.31	2,023,513	16.953	-0.21%
2020-02-04	0	19.14	19.12	19.14	18.90	19.38	3,189,295	60,888,726	19.092	16.96	16.94	16.96	16.75	17.17	3,599,464	16.916	0.63%
2020-02-03	0	19.02	19.02	19.04	18.92	19.38	3,459,098	66,103,149	19.110	16.85	16.85	16.87	16.76	17.17	3,903,966	16.932	-1.55%
2020-01-31	0	19.32	19.32	19.34	19.16	19.70	2,723,498	52,665,321	19.337	17.12	17.12	17.14	16.98	17.46	3,073,762	17.134	-0.62%
2020-01-30	0	19.44	19.42	19.44	19.34	19.94	2,830,008	55,068,437	19.459	17.22	17.21	17.22	17.14	17.67	3,193,970	17.241	-2.80%
2020-01-29	0	20.00	19.98	20.00	19.66	20.20	3,567,593	71,030,125	19.910	17.72	17.70	17.72	17.42	17.90	4,026,414	17.641	-3.85%
2020-01-24	0	20.80	20.75	20.80	20.30	21.00	1,224,479	25,297,336	20.660	18.43	18.39	18.43	17.99	18.61	1,381,957	18.305	-0.24%
2020-01-23	0	20.85	20.75	20.85	20.45	21.15	2,181,538	45,204,577	20.721	18.47	18.39	18.47	18.12	18.74	2,462,101	18.360	-0.71%
2020-01-22	0	21.00	21.00	21.05	20.70	21.10	1,973,993	41,342,654	20.944	18.61	18.61	18.65	18.34	18.70	2,227,864	18.557	-0.24%
2020-01-21	0	21.05	21.05	21.10	20.90	21.60	2,168,107	45,894,589	21.168	18.65	18.65	18.70	18.52	19.14	2,446,943	18.756	-3.88%
2020-01-20	0	21.90	21.85	21.90	21.85	22.35	2,629,400	58,125,031	22.106	19.40	19.36	19.40	19.36	19.80	2,967,562	19.587	-0.90%
2020-01-17	0	22.10	22.05	22.10	21.65	22.10	4,006,088	88,102,317	21.992	19.58	19.54	19.58	19.18	19.58	4,521,303	19.486	1.84%
2020-01-16	0	21.70	21.65	21.70	21.60	22.00	2,156,144	46,945,528	21.773	19.23	19.18	19.23	19.14	19.49	2,433,441	19.292	0.00%
2020-01-15	0	21.70	21.65	21.70	21.45	21.80	2,108,997	45,563,945	21.605	19.23	19.18	19.23	19.01	19.32	2,380,231	19.143	-0.69%
2020-01-14	0	21.85	21.75	21.85	21.20	21.85	3,947,553	85,167,741	21.575	19.36	19.27	19.36	18.78	19.36	4,455,240	19.116	1.63%
2020-01-13	0	21.50	21.45	21.50	21.30	21.90	5,125,515	110,418,793	21.543	19.05	19.01	19.05	18.87	19.40	5,784,697	19.088	0.47%
2020-01-10	0	21.40	21.35	21.40	21.15	21.80	3,895,955	83,189,497	21.353	18.96	18.92	18.96	18.74	19.32	4,397,006	18.920	-1.15%
2020-01-09	0	21.65	21.60	21.65	20.90	21.65	9,409,537	201,149,648	21.377	19.18	19.14	19.18	18.52	19.18	10,619,679	18.941	3.59%
2020-01-08	0	20.90	20.90	20.95	19.96	20.95	10,166,441	209,267,478	20.584	18.52	18.52	18.56	17.69	18.56	11,473,927	18.239	3.72%
2020-01-07	0	20.15	20.15	20.20	19.98	20.30	6,191,200	124,701,150	20.142	17.85	17.85	17.90	17.70	17.99	6,987,438	17.846	1.56%
2020-01-06	0	19.84	19.82	19.84	19.72	20.05	3,167,934	62,841,283	19.837	17.58	17.56	17.58	17.47	17.77	3,575,356	17.576	-1.78%
2020-01-03	0	20.20	20.15	20.20	20.00	20.35	4,282,857	86,309,023	20.152	17.90	17.85	17.90	17.72	18.03	4,833,667	17.856	1.10%
2020-01-02	0	19.98	19.96	19.98	19.58	20.15	4,049,970	80,938,115	19.985	17.70	17.69	17.70	17.35	17.85	4,570,829	17.708	0.81%
2019-12-31	0	19.82	19.80	19.82	19.52	19.88	1,948,812	38,406,344	19.708	17.56	17.54	17.56	17.30	17.61	2,199,445	17.462	-0.30%
2019-12-30	0	19.88	19.86	19.88	19.60	19.94	2,163,730	42,890,600	19.823	17.61	17.60	17.61	17.37	17.67	2,442,003	17.564	0.51%
2019-12-27	0	19.78	19.78	19.80	19.62	19.90	2,491,616	49,321,031	19.795	17.53	17.53	17.54	17.38	17.63	2,812,058	17.539	0.41%
2019-12-24	0	19.70	19.68	19.70	19.46	19.74	1,360,864	26,720,323	19.635	17.46	17.44	17.46	17.24	17.49	1,535,882	17.397	0.00%
2019-12-23	0	19.70	19.66	19.70	19.36	19.84	3,750,048	73,740,967	19.664	17.46	17.42	17.46	17.15	17.58	4,232,334	17.423	1.03%
2019-12-20	0	19.50	19.46	19.50	19.20	19.58	5,008,110	97,591,788	19.487	17.28	17.24	17.28	17.01	17.35	5,652,193	17.266	0.72%
2019-12-19	0	19.36	19.26	19.36	19.14	19.38	3,761,182	72,508,017	19.278	17.15	17.07	17.15	16.96	17.17	4,244,900	17.081	0.00%
2019-12-18	0	19.36	19.28	19.36	19.10	19.50	5,161,997	99,686,238	19.312	17.15	17.08	17.15	16.92	17.28	5,825,871	17.111	0.31%
2019-12-17	0	19.30	19.26	19.30	19.02	19.56	4,602,899	89,004,959	19.337	17.10	17.07	17.10	16.85	17.33	5,194,869	17.133	1.05%
2019-12-16	0	19.10	19.08	19.10	19.00	19.16	2,391,273	45,642,106	19.087	16.92	16.91	16.92	16.83	16.98	2,698,810	16.912	-0.62%
2019-12-13	0	19.22	19.20	19.22	18.84	19.30	5,499,481	105,438,772	19.172	17.03	17.01	17.03	16.69	17.10	6,206,758	16.988	2.89%
2019-12-12	0	18.68	18.64	18.68	18.30	18.70	4,486,600	83,546,300	18.621	16.55	16.52	16.55	16.21	16.57	5,063,613	16.499	1.85%
2019-12-11	0	18.34	18.30	18.34	17.70	18.34	4,826,183	87,590,472	18.149	16.25	16.21	16.25	15.68	16.25	5,446,869	16.081	2.57%
2019-12-10	0	17.88	17.82	17.88	17.80	18.08	2,432,668	43,490,648	17.878	15.84	15.79	15.84	15.77	16.02	2,745,529	15.841	-0.89%
2019-12-09	0	18.04	18.04	18.06	17.92	18.26	3,733,036	67,485,930	18.078	15.98	15.98	16.00	15.88	16.18	4,213,134	16.018	0.11%
2019-12-06	0	18.02	18.00	18.02	17.92	18.16	2,853,476	51,375,109	18.004	15.97	15.95	15.97	15.88	16.09	3,220,456	15.953	-0.77%
2019-12-05	0	18.16	18.12	18.16	17.58	18.20	6,985,981	125,229,578	17.926	16.09	16.06	16.09	15.58	16.13	7,884,434	15.883	1.00%
2019-12-04	0	17.98	17.98	18.00	17.96	18.16	6,779,546	122,300,877	18.040	15.93	15.93	15.95	15.91	16.09	7,651,450	15.984	-2.92%
2019-12-03	0	18.52	18.50	18.52	18.04	18.68	4,565,101	84,053,840	18.412	16.41	16.39	16.41	15.98	16.55	5,152,210	16.314	-0.75%
2019-12-02	0	18.66	18.64	18.66	18.60	19.00	3,577,239	66,823,718	18.680	16.53	16.52	16.53	16.48	16.83	4,037,301	16.552	-1.48%
2019-11-29	0	18.94	18.88	18.94	18.34	19.00	5,728,245	107,533,690	18.773	16.78	16.73	16.78	16.25	16.83	6,464,943	16.633	0.85%
2019-11-28	0	18.78	18.76	18.78	18.24	19.10	6,943,918	130,426,231	18.783	16.64	16.62	16.64	16.16	16.92	7,836,961	16.642	1.62%
2019-11-27	0	18.48	18.48	18.50	17.96	18.52	40,795,199	737,323,082	18.074	16.37	16.37	16.39	15.91	16.41	46,041,788	16.014	2.90%
2019-11-26	0	17.96	17.96	18.00	17.96	18.50	77,630,357	1,396,447,608	17.988	15.91	15.91	15.95	15.91	16.39	87,614,243	15.939	-2.60%
2019-11-25	0	18.44	18.40	18.44	18.30	18.84	6,965,911	128,499,844	18.447	16.34	16.30	16.34	16.21	16.69	7,861,783	16.345	0.00%
2019-11-22	0	18.44	18.40	18.44	17.86	18.58	6,396,076	116,950,192	18.285	16.34	16.30	16.34	15.82	16.46	7,218,663	16.201	2.22%
2019-11-21	0	18.04	17.96	18.04	17.68	18.16	3,203,427	57,318,277	17.893	15.98	15.91	15.98	15.67	16.09	3,615,413	15.854	-0.66%
2019-11-20	0	18.16	18.16	18.20	18.12	18.48	4,389,238	79,929,086	18.210	16.09	16.09	16.13	16.06	16.37	4,953,729	16.135	-1.73%
2019-11-19	0	18.48	18.48	18.50	18.30	18.66	3,668,102	67,870,577	18.503	16.37	16.37	16.39	16.21	16.53	4,139,849	16.394	0.54%
2019-11-18	0	18.38	18.36	18.38	17.88	18.68	4,291,317	78,976,986	18.404	16.29	16.27	16.29	15.84	16.55	4,843,215	16.307	0.99%
2019-11-15	0	18.20	18.10	18.20	17.92	18.40	3,354,830	60,814,559	18.127	16.13	16.04	16.13	15.88	16.30	3,786,288	16.062	-0.11%
2019-11-14	0	18.22	18.22	18.24	17.78	18.24	5,113,986	92,417,007	18.071	16.14	16.14	16.16	15.75	16.16	5,771,686	16.012	-0.65%
2019-11-13	0	18.34	18.34	18.36	18.26	19.06	7,693,543	142,127,778	18.474	16.25	16.25	16.27	16.18	16.89	8,682,994	16.369	-3.98%
2019-11-12	0	19.10	19.02	19.10	18.76	19.34	4,931,357	93,787,600	19.019	16.92	16.85	16.92	16.62	17.14	5,565,569	16.851	0.10%
2019-11-11	0	19.08	19.04	19.08	18.52	19.20	6,369,445	120,255,006	18.880	16.91	16.87	16.91	16.41	17.01	7,188,607	16.729	-0.73%
2019-11-08	0	19.22	19.18	19.22	18.74	19.22	5,992,020	114,106,713	19.043	17.03	16.99	17.03	16.60	17.03	6,762,642	16.873	1.16%
2019-11-07	0	19.00	18.98	19.00	18.58	19.02	4,199,365	79,382,330	18.903	16.83	16.82	16.83	16.46	16.85	4,739,437	16.749	1.39%
2019-11-06	0	18.74	18.68	18.74	18.38	18.78	4,698,062	87,703,401	18.668	16.60	16.55	16.60	16.29	16.64	5,302,270	16.541	1.74%
2019-11-05	0	18.42	18.38	18.42	18.10	18.42	2,757,435	50,577,812	18.342	16.32	16.29	16.32	16.04	16.32	3,112,063	16.252	0.22%
2019-11-04	0	18.38	18.36	18.38	18.06	18.54	3,444,016	63,114,165	18.326	16.29	16.27	16.29	16.00	16.43	3,886,944	16.237	1.66%
2019-11-01	0	18.08	18.06	18.08	17.74	18.08	2,362,079	42,401,218	17.951	16.02	16.00	16.02	15.72	16.02	2,665,861	15.905	1.46%
2019-10-31	0	17.82	17.78	17.82	17.54	17.96	4,529,700	80,529,460	17.778	15.79	15.75	15.79	15.54	15.91	5,112,256	15.752	0.79%
2019-10-30	0	17.68	17.62	17.68	17.56	17.90	3,912,883	69,076,377	17.654	15.67	15.61	15.67	15.56	15.86	4,416,111	15.642	-1.01%
2019-10-29	0	17.86	17.84	17.86	17.78	18.12	3,776,392	67,494,927	17.873	15.82	15.81	15.82	15.75	16.06	4,262,066	15.836	-1.98%
2019-10-28	0	18.22	18.14	18.22	18.00	18.22	2,324,613	42,156,533	18.135	16.14	16.07	16.14	15.95	16.14	2,623,577	16.068	0.77%
2019-10-25	0	18.08	18.00	18.08	17.70	18.10	2,473,316	44,528,948	18.004	16.02	15.95	16.02	15.68	16.04	2,791,404	15.952	1.57%
2019-10-24	0	17.80	17.76	17.80	17.64	17.88	2,397,663	42,598,516	17.767	15.77	15.74	15.77	15.63	15.84	2,706,022	15.742	0.91%
2019-10-23	0	17.64	17.60	17.64	17.52	18.00	3,436,697	60,617,544	17.638	15.63	15.59	15.63	15.52	15.95	3,878,684	15.628	-0.79%
2019-10-22	0	17.78	17.70	17.78	17.60	17.88	2,734,288	48,415,524	17.707	15.75	15.68	15.75	15.59	15.84	3,085,939	15.689	-0.45%
2019-10-21	0	17.86	17.82	17.86	17.58	17.88	2,046,252	36,404,761	17.791	15.82	15.79	15.82	15.58	15.84	2,309,416	15.764	1.48%
2019-10-18	0	17.60	17.60	17.62	17.46	17.92	2,958,245	52,083,417	17.606	15.59	15.59	15.61	15.47	15.88	3,338,699	15.600	-1.68%
2019-10-17	0	17.90	17.88	17.90	17.62	18.10	3,041,030	54,545,660	17.937	15.86	15.84	15.86	15.61	16.04	3,432,131	15.893	0.67%
2019-10-16	0	17.78	17.76	17.78	17.24	17.90	5,390,098	95,108,813	17.645	15.75	15.74	15.75	15.28	15.86	6,083,308	15.634	1.72%
2019-10-15	0	17.48	17.46	17.48	17.16	17.48	3,599,445	62,611,713	17.395	15.49	15.47	15.49	15.20	15.49	4,062,362	15.413	0.69%
2019-10-14	0	17.36	17.34	17.36	17.16	17.58	3,401,265	58,774,353	17.280	15.38	15.36	15.38	15.20	15.58	3,838,695	15.311	-0.46%
2019-10-11	0	17.44	17.44	17.46	16.78	17.60	4,934,727	85,651,192	17.357	15.45	15.45	15.47	14.87	15.59	5,569,372	15.379	3.44%
2019-10-10	0	16.86	16.78	16.86	16.70	16.96	3,653,572	61,561,266	16.850	14.94	14.87	14.94	14.80	15.03	4,123,451	14.930	-0.59%
2019-10-09	0	16.96	16.92	16.96	16.70	17.10	2,840,697	47,956,658	16.882	15.03	14.99	15.03	14.80	15.15	3,206,033	14.958	-0.35%
2019-10-08	0	17.02	17.02	17.04	16.98	17.50	3,476,152	59,613,847	17.149	15.08	15.08	15.10	15.05	15.51	3,923,213	15.195	-1.05%
2019-10-04	0	17.20	17.16	17.20	17.00	17.50	4,260,899	73,639,740	17.283	15.24	15.20	15.24	15.06	15.51	4,808,885	15.313	-0.23%
2019-10-03	0	17.24	17.20	17.24	16.92	17.28	4,605,138	78,807,977	17.113	15.28	15.24	15.28	14.99	15.31	5,197,396	15.163	0.82%
2019-10-02	0	17.10	17.08	17.10	16.78	17.16	5,260,518	89,273,048	16.970	15.15	15.13	15.15	14.87	15.20	5,937,063	15.037	0.00%
2019-09-30	0	17.10	17.08	17.10	16.76	17.12	3,639,168	62,046,843	17.050	15.15	15.13	15.15	14.85	15.17	4,107,194	15.107	1.06%
2019-09-27	0	16.92	16.88	16.92	16.60	16.96	2,954,657	49,873,210	16.880	14.99	14.96	14.99	14.71	15.03	3,334,650	14.956	0.83%
2019-09-26	0	16.78	16.76	16.78	16.44	16.86	5,171,493	86,407,900	16.709	14.87	14.85	14.87	14.57	14.94	5,836,588	14.805	1.08%
2019-09-25	0	16.60	16.58	16.60	16.30	16.68	3,055,694	50,523,139	16.534	14.71	14.69	14.71	14.44	14.78	3,448,681	14.650	0.36%
2019-09-24	0	16.54	16.52	16.54	16.42	16.88	4,504,086	74,679,353	16.580	14.66	14.64	14.66	14.55	14.96	5,083,348	14.691	-0.36%
2019-09-23	0	16.60	16.58	16.60	16.40	16.78	11,716,592	194,600,243	16.609	14.71	14.69	14.71	14.53	14.87	13,223,440	14.716	-0.12%
2019-09-20	0	16.62	16.62	16.70	16.62	17.30	30,205,547	503,583,159	16.672	14.73	14.73	14.80	14.73	15.33	34,090,222	14.772	-1.77%
2019-09-19	0	16.92	16.90	16.92	16.76	17.18	4,746,983	80,136,113	16.881	14.99	14.97	14.99	14.85	15.22	5,357,483	14.958	-1.05%
2019-09-18	0	17.10	17.08	17.10	16.98	17.24	3,872,686	66,111,204	17.071	15.15	15.13	15.15	15.05	15.28	4,370,744	15.126	-0.35%
2019-09-17	0	17.16	17.12	17.16	16.82	17.28	6,542,950	111,405,319	17.027	15.20	15.17	15.20	14.90	15.31	7,384,426	15.087	-0.69%
2019-09-16	0	17.28	17.28	17.30	17.24	17.62	3,198,068	55,500,032	17.354	15.31	15.31	15.33	15.28	15.61	3,609,365	15.377	-1.14%
2019-09-13	0	17.48	17.46	17.48	17.10	17.56	4,967,781	86,055,885	17.323	15.49	15.47	15.49	15.15	15.56	5,606,677	15.349	-0.11%
2019-09-12	0	17.50	17.48	17.50	17.46	17.94	4,512,704	79,541,579	17.626	15.51	15.49	15.51	15.47	15.90	5,093,074	15.618	-0.91%
2019-09-11	0	17.66	17.66	17.68	16.76	17.84	6,810,056	119,466,192	17.543	15.65	15.65	15.67	14.85	15.81	7,685,884	15.544	4.00%
2019-09-10	0	16.98	16.96	16.98	16.80	17.12	4,407,581	74,602,707	16.926	15.05	15.03	15.05	14.89	15.17	4,974,431	14.997	-0.35%
2019-09-09	0	17.04	17.02	17.04	16.82	17.38	3,582,999	60,951,923	17.011	15.10	15.08	15.10	14.90	15.40	4,043,801	15.073	-1.50%
2019-09-06	0	17.30	17.26	17.30	17.08	17.48	4,362,411	75,423,982	17.290	15.33	15.29	15.33	15.13	15.49	4,923,452	15.319	0.58%
2019-09-05	0	17.20	17.18	17.20	16.90	17.72	6,022,906	103,401,952	17.168	15.24	15.22	15.24	14.97	15.70	6,797,500	15.212	-3.26%
2019-09-04	0	17.78	17.76	17.78	16.64	17.96	6,343,160	110,930,872	17.488	15.75	15.74	15.75	14.74	15.91	7,158,941	15.495	6.34%
2019-09-03	0	16.72	16.68	16.72	16.64	17.00	1,215,894	20,379,351	16.761	14.81	14.78	14.81	14.74	15.06	1,372,268	14.851	-0.59%
2019-09-02	0	16.82	16.78	16.82	16.60	17.02	2,655,373	44,419,508	16.728	14.90	14.87	14.90	14.71	15.08	2,996,875	14.822	-1.98%
2019-08-30	0	17.16	17.12	17.16	16.92	17.62	2,958,744	50,827,581	17.179	15.20	15.17	15.20	14.99	15.61	3,339,262	15.221	-2.28%
2019-08-29	0	17.56	17.50	17.56	17.32	17.72	2,802,489	49,128,314	17.530	15.56	15.51	15.56	15.35	15.70	3,162,912	15.533	0.11%
2019-08-28	0	17.54	17.48	17.54	17.22	17.58	3,041,848	53,159,395	17.476	15.54	15.49	15.54	15.26	15.58	3,433,054	15.485	1.98%
2019-08-27	0	17.20	17.18	17.20	17.02	17.40	3,867,127	66,529,510	17.204	15.24	15.22	15.24	15.08	15.42	4,364,471	15.243	-0.12%
2019-08-26	0	17.22	17.22	17.26	16.66	17.30	2,853,372	48,626,351	17.042	15.26	15.26	15.29	14.76	15.33	3,220,338	15.100	-0.75%
2019-08-23	0	17.60	17.60	17.64	17.44	17.72	2,034,421	35,848,401	17.621	15.37	15.37	15.41	15.23	15.48	2,329,148	15.391	-1.12%
2019-08-22	0	17.80	17.74	17.80	17.34	17.92	3,561,371	62,813,653	17.637	15.55	15.50	15.55	15.15	15.65	4,077,308	15.406	-1.11%
2019-08-21	0	18.00	17.98	18.00	17.84	18.08	2,148,457	38,625,296	17.978	15.72	15.70	15.72	15.58	15.79	2,459,705	15.703	0.56%
2019-08-20	0	17.90	17.88	17.90	17.70	18.04	2,851,548	50,922,944	17.858	15.63	15.62	15.63	15.46	15.76	3,264,653	15.598	0.00%
2019-08-19	0	17.90	17.88	17.90	17.82	18.18	4,473,641	80,314,794	17.953	15.63	15.62	15.63	15.57	15.88	5,121,739	15.681	1.36%
2019-08-16	0	17.66	17.66	17.68	17.02	17.88	5,915,394	104,290,374	17.630	15.43	15.43	15.44	14.87	15.62	6,772,359	15.399	1.61%
2019-08-15	0	17.38	17.36	17.38	16.60	17.56	5,390,080	92,639,283	17.187	15.18	15.16	15.18	14.50	15.34	6,170,943	15.012	2.24%
2019-08-14	0	17.00	16.96	17.00	16.88	17.22	5,373,684	91,380,760	17.005	14.85	14.81	14.85	14.74	15.04	6,152,172	14.853	0.83%
2019-08-13	0	16.86	16.86	16.88	16.56	17.34	5,662,439	95,653,933	16.893	14.73	14.73	14.74	14.46	15.15	6,482,759	14.755	-2.43%
2019-08-12	0	17.28	17.28	17.30	16.82	17.32	8,244,550	141,155,477	17.121	15.09	15.09	15.11	14.69	15.13	9,438,941	14.955	0.35%
2019-08-09	0	17.22	17.20	17.22	16.80	17.40	6,885,989	118,272,969	17.176	15.04	15.02	15.04	14.67	15.20	7,883,565	15.002	1.18%
2019-08-08	0	17.02	17.00	17.02	16.76	17.22	3,438,916	58,312,348	16.957	14.87	14.85	14.87	14.64	15.04	3,937,113	14.811	1.19%
2019-08-07	0	16.82	16.82	16.84	16.74	17.38	4,571,470	76,999,960	16.844	14.69	14.69	14.71	14.62	15.18	5,233,741	14.712	-1.87%
2019-08-06	0	17.14	17.14	17.16	16.78	17.22	4,803,181	81,875,143	17.046	14.97	14.97	14.99	14.66	15.04	5,499,020	14.889	-1.95%
2019-08-05	0	17.48	17.46	17.48	17.46	18.32	2,769,891	48,817,738	17.624	15.27	15.25	15.27	15.25	16.00	3,171,166	15.394	-4.90%
2019-08-02	0	18.38	18.36	18.38	18.24	18.76	4,045,490	74,391,602	18.389	16.05	16.04	16.05	15.93	16.39	4,631,562	16.062	-3.06%
2019-08-01	0	18.96	18.96	18.98	18.92	19.22	2,478,950	47,106,667	19.003	16.56	16.56	16.58	16.53	16.79	2,838,076	16.598	-0.94%
2019-07-31	0	19.14	19.10	19.14	19.00	19.64	2,633,238	50,699,269	19.254	16.72	16.68	16.72	16.60	17.15	3,014,716	16.817	-2.64%
2019-07-30	0	19.66	19.66	19.70	19.56	19.80	1,625,575	32,062,413	19.724	17.17	17.17	17.21	17.08	17.29	1,861,073	17.228	1.13%
2019-07-29	0	19.44	19.42	19.44	19.24	20.25	4,087,610	79,582,149	19.469	16.98	16.96	16.98	16.81	17.69	4,679,784	17.006	-3.04%
2019-07-26	0	20.05	20.00	20.05	20.05	20.40	3,125,315	63,144,019	20.204	17.51	17.47	17.51	17.51	17.82	3,578,081	17.647	-0.74%
2019-07-25	0	20.20	20.20	20.25	20.05	20.50	5,007,218	101,539,246	20.279	17.64	17.64	17.69	17.51	17.91	5,732,616	17.713	-0.74%
2019-07-24	0	20.35	20.30	20.35	20.30	20.45	2,668,125	54,369,550	20.377	17.77	17.73	17.77	17.73	17.86	3,054,657	17.799	-0.25%
2019-07-23	0	20.40	20.35	20.40	20.25	20.50	2,970,673	60,449,254	20.349	17.82	17.77	17.82	17.69	17.91	3,401,036	17.774	0.25%
2019-07-22	0	20.35	20.30	20.35	20.30	20.70	2,060,175	42,054,127	20.413	17.77	17.73	17.77	17.73	18.08	2,358,633	17.830	-2.16%
2019-07-19	0	20.80	20.70	20.80	20.35	20.80	2,872,155	59,290,296	20.643	18.17	18.08	18.17	17.77	18.17	3,288,245	18.031	1.96%
2019-07-18	0	20.40	20.35	20.40	20.35	20.70	2,522,896	51,528,728	20.424	17.82	17.77	17.82	17.77	18.08	2,888,389	17.840	-0.73%
2019-07-17	0	20.55	20.50	20.55	20.35	20.55	1,765,346	36,152,165	20.479	17.95	17.91	17.95	17.77	17.95	2,021,092	17.887	0.00%
2019-07-16	0	20.55	20.55	20.60	20.45	20.70	3,158,432	64,784,956	20.512	17.95	17.95	17.99	17.86	18.08	3,615,995	17.916	0.74%
2019-07-15	0	20.40	20.40	20.45	20.30	20.60	2,133,706	43,630,105	20.448	17.82	17.82	17.86	17.73	17.99	2,442,817	17.861	-0.73%
2019-07-12	0	20.55	20.55	20.60	20.45	20.65	1,235,439	25,389,925	20.551	17.95	17.95	17.99	17.86	18.04	1,414,418	17.951	0.74%
2019-07-11	0	20.40	20.40	20.45	20.40	20.60	2,622,491	53,672,382	20.466	17.82	17.82	17.86	17.82	17.99	3,002,412	17.876	0.00%
2019-07-10	0	20.40	20.35	20.40	20.25	20.70	2,214,009	45,191,684	20.412	17.82	17.77	17.82	17.69	18.08	2,534,753	17.829	-0.97%
2019-07-09	0	20.60	20.55	20.60	20.55	20.95	1,809,688	37,355,723	20.642	17.99	17.95	17.99	17.95	18.30	2,071,858	18.030	-0.72%
2019-07-08	0	20.75	20.65	20.75	20.55	21.15	1,830,798	38,045,192	20.781	18.12	18.04	18.12	17.95	18.47	2,096,026	18.151	-1.66%
2019-07-05	0	21.10	21.05	21.10	20.80	21.10	2,826,416	59,390,733	21.013	18.43	18.39	18.43	18.17	18.43	3,235,880	18.354	1.20%
2019-07-04	0	20.85	20.80	20.85	20.80	21.30	2,633,269	55,282,713	20.994	18.21	18.17	18.21	18.17	18.60	3,014,752	18.337	0.00%
2019-07-03	0	20.85	20.85	20.90	20.45	21.20	3,720,124	77,627,008	20.867	18.21	18.21	18.26	17.86	18.52	4,259,060	18.226	0.24%
2019-07-02	0	20.80	20.75	20.80	20.60	21.05	4,259,357	88,594,737	20.800	18.17	18.12	18.17	17.99	18.39	4,876,412	18.168	0.48%
2019-06-28	0	20.70	20.65	20.70	20.60	20.95	3,678,165	76,363,807	20.761	18.08	18.04	18.08	17.99	18.30	4,211,022	18.134	-0.24%
2019-06-27	0	20.75	20.70	20.75	20.25	20.80	2,429,428	50,019,301	20.589	18.12	18.08	18.12	17.69	18.17	2,781,380	17.984	1.97%
2019-06-26	0	20.35	20.35	20.40	20.25	20.55	3,492,050	71,256,342	20.405	17.77	17.77	17.82	17.69	17.95	3,997,945	17.823	-0.73%
2019-06-25	0	20.50	20.45	20.50	20.50	20.80	3,253,014	66,995,588	20.595	17.91	17.86	17.91	17.91	18.17	3,724,279	17.989	-0.73%
2019-06-24	0	20.65	20.60	20.65	19.80	20.75	3,238,468	66,493,876	20.533	18.04	17.99	18.04	17.29	18.12	3,707,626	17.934	2.99%
2019-06-21	0	20.05	20.05	20.10	20.00	20.60	13,949,615	280,346,964	20.097	17.51	17.51	17.56	17.47	17.99	15,970,501	17.554	-2.20%
2019-06-20	0	20.50	20.45	20.50	20.15	20.55	3,742,517	76,369,265	20.406	17.91	17.86	17.91	17.60	17.95	4,284,697	17.824	0.74%
2019-06-19	0	20.35	20.35	20.40	20.25	20.90	3,203,392	65,397,452	20.415	17.77	17.77	17.82	17.69	18.26	3,667,469	17.832	0.00%
2019-06-18	0	20.35	20.25	20.35	20.00	20.50	3,795,000	77,205,027	20.344	17.77	17.69	17.77	17.47	17.91	4,344,783	17.770	1.85%
2019-06-17	0	19.98	19.96	19.98	19.98	20.45	2,469,359	49,760,373	20.151	17.45	17.43	17.45	17.45	17.86	2,827,096	17.601	-1.09%
2019-06-14	0	20.20	20.05	20.20	19.88	20.20	2,354,473	47,336,462	20.105	17.64	17.51	17.64	17.36	17.64	2,695,566	17.561	0.25%
2019-06-13	0	20.15	20.15	20.20	19.68	20.20	2,779,824	55,532,747	19.977	17.60	17.60	17.64	17.19	17.64	3,182,538	17.449	-0.25%
2019-06-12	0	20.20	20.15	20.20	19.92	20.60	3,823,021	77,013,043	20.145	17.64	17.60	17.64	17.40	17.99	4,376,863	17.595	-1.70%
2019-06-11	0	20.55	20.50	20.55	20.25	20.80	3,322,693	68,459,654	20.604	17.95	17.91	17.95	17.69	18.17	3,804,053	17.997	-0.24%
2019-06-10	0	20.60	20.55	20.60	20.50	20.80	2,340,594	48,338,403	20.652	17.99	17.95	17.99	17.91	18.17	2,679,677	18.039	0.73%
2019-06-06	0	20.45	20.35	20.45	19.94	20.65	3,722,830	75,843,143	20.372	17.86	17.77	17.86	17.42	18.04	4,262,158	17.795	1.49%
2019-06-05	0	20.15	20.10	20.15	19.90	20.40	2,034,725	40,867,360	20.085	17.60	17.56	17.60	17.38	17.82	2,329,496	17.543	0.75%
2019-06-04	0	20.00	19.98	20.00	19.92	20.20	2,267,971	45,424,961	20.029	17.47	17.45	17.47	17.40	17.64	2,596,533	17.494	-0.50%
2019-06-03	0	20.10	20.05	20.10	19.60	20.20	2,109,400	42,251,876	20.030	17.56	17.51	17.56	17.12	17.64	2,414,990	17.496	0.25%
2019-05-31	0	20.05	20.00	20.05	19.98	20.85	6,137,911	123,757,586	20.163	17.51	17.47	17.51	17.45	18.21	7,027,112	17.611	-4.30%
2019-05-30	0	20.95	20.90	20.95	20.75	21.00	2,095,682	43,837,954	20.918	18.30	18.26	18.30	18.12	18.34	2,399,284	18.271	0.48%
2019-05-29	0	20.85	20.80	20.85	20.65	21.10	4,136,225	86,222,478	20.846	18.21	18.17	18.21	18.04	18.43	4,735,441	18.208	-0.24%
2019-05-28	0	20.90	20.90	21.05	20.90	21.40	8,512,050	178,789,811	21.004	18.26	18.26	18.39	18.26	18.69	9,745,194	18.346	-2.34%
2019-05-27	0	21.40	21.35	21.40	21.05	21.50	1,296,433	27,592,291	21.283	18.69	18.65	18.69	18.39	18.78	1,484,248	18.590	-0.47%
2019-05-24	0	21.50	21.40	21.50	21.05	21.50	4,305,355	91,533,445	21.260	18.78	18.69	18.78	18.39	18.78	4,929,073	18.570	-0.23%
2019-05-23	0	21.55	21.50	21.55	21.30	21.85	3,142,200	67,700,454	21.546	18.82	18.78	18.82	18.60	19.09	3,597,412	18.819	-1.60%
2019-05-22	0	21.90	21.85	21.90	21.70	22.40	3,435,976	75,230,505	21.895	19.13	19.09	19.13	18.95	19.57	3,933,747	19.124	-2.23%
2019-05-21	0	22.40	22.35	22.40	22.25	22.75	2,660,271	59,672,285	22.431	19.57	19.52	19.57	19.43	19.87	3,045,665	19.593	-1.10%
2019-05-20	0	22.65	22.60	22.65	22.45	22.75	2,618,174	59,225,564	22.621	19.78	19.74	19.78	19.61	19.87	2,997,470	19.759	-0.22%
2019-05-17	0	22.70	22.65	22.70	22.20	23.15	3,763,269	85,097,086	22.613	19.83	19.78	19.83	19.39	20.22	4,308,455	19.751	-1.09%
2019-05-16	0	22.95	22.95	23.00	22.35	23.20	3,875,629	88,757,949	22.902	20.05	20.05	20.09	19.52	20.26	4,437,093	20.004	1.32%
2019-05-15	0	22.65	22.65	22.70	22.20	22.75	2,782,384	62,643,363	22.514	19.78	19.78	19.83	19.39	19.87	3,185,469	19.665	0.22%
2019-05-14	0	22.60	22.55	22.60	22.05	22.60	3,868,524	86,782,250	22.433	19.74	19.70	19.74	19.26	19.74	4,428,959	19.594	0.22%
2019-05-10	0	22.55	22.55	22.60	22.30	22.90	3,026,725	68,422,401	22.606	19.70	19.70	19.74	19.48	20.00	3,465,208	19.746	0.89%
2019-05-09	0	22.35	22.35	22.40	22.25	22.75	2,707,122	60,583,876	22.379	19.52	19.52	19.57	19.43	19.87	3,099,304	19.548	-1.97%
2019-05-08	0	22.80	22.70	22.80	22.35	23.00	3,519,586	79,839,141	22.684	19.91	19.83	19.91	19.52	20.09	4,029,470	19.814	-1.08%
2019-05-07	0	23.05	23.00	23.05	22.75	23.10	2,970,742	68,170,354	22.947	20.13	20.09	20.13	19.87	20.18	3,401,115	20.044	0.66%
2019-05-06	0	22.90	22.90	22.95	22.55	23.00	3,179,808	72,534,602	22.811	20.00	20.00	20.05	19.70	20.09	3,640,468	19.925	-1.08%
2019-05-03	0	23.15	23.10	23.15	22.80	23.20	2,591,929	59,767,487	23.059	20.22	20.18	20.22	19.91	20.26	2,967,423	20.141	1.09%
2019-05-02	0	22.90	22.80	22.90	22.30	22.90	2,309,379	52,555,350	22.757	20.00	19.91	20.00	19.48	20.00	2,643,940	19.878	1.55%
2019-04-30	0	22.55	22.55	22.60	22.45	22.90	2,484,656	56,258,856	22.643	19.70	19.70	19.74	19.61	20.00	2,844,609	19.777	-0.22%
2019-04-29	0	22.60	22.50	22.60	22.05	22.65	1,505,550	33,852,180	22.485	19.74	19.65	19.74	19.26	19.78	1,723,660	19.640	1.80%
2019-04-26	0	22.20	22.15	22.20	21.70	22.30	2,639,802	58,320,691	22.093	19.39	19.35	19.39	18.95	19.48	3,022,231	19.297	0.00%
2019-04-25	0	22.20	22.20	22.25	22.05	22.45	2,413,953	53,685,765	22.240	19.39	19.39	19.43	19.26	19.61	2,763,663	19.426	-0.45%
2019-04-24	0	22.30	22.25	22.30	22.00	22.45	2,448,249	54,350,933	22.200	19.48	19.43	19.48	19.22	19.61	2,802,928	19.391	-0.22%
2019-04-23	0	22.35	22.30	22.35	22.20	22.50	1,859,767	41,519,798	22.325	19.52	19.48	19.52	19.39	19.65	2,129,192	19.500	0.00%
2019-04-18	0	22.35	22.30	22.35	22.05	22.35	2,445,673	54,426,448	22.254	19.52	19.48	19.52	19.26	19.52	2,799,979	19.438	0.45%
2019-04-17	0	22.25	22.20	22.25	22.10	22.60	3,330,896	74,074,893	22.239	19.43	19.39	19.43	19.30	19.74	3,813,444	19.425	-1.11%
2019-04-16	0	22.50	22.45	22.50	22.25	22.75	4,346,979	97,500,255	22.429	19.65	19.61	19.65	19.43	19.87	4,976,727	19.591	-0.88%
2019-04-15	0	22.70	22.70	22.75	22.65	23.10	3,619,117	82,434,489	22.778	19.83	19.83	19.87	19.78	20.18	4,143,420	19.895	-1.09%
2019-04-12	0	22.95	22.90	22.95	22.70	23.60	3,446,490	79,159,364	22.968	20.05	20.00	20.05	19.83	20.61	3,945,784	20.062	-2.34%
2019-04-11	0	23.50	23.45	23.50	23.35	23.75	4,914,494	115,506,170	23.503	20.53	20.48	20.53	20.40	20.74	5,626,459	20.529	0.21%
2019-04-10	0	23.45	23.40	23.45	23.10	23.65	5,624,570	131,761,529	23.426	20.48	20.44	20.48	20.18	20.66	6,439,404	20.462	0.00%
2019-04-09	0	23.45	23.40	23.45	23.05	23.55	4,710,362	109,533,547	23.254	20.48	20.44	20.48	20.13	20.57	5,392,754	20.311	0.21%
2019-04-08	0	23.40	23.35	23.40	23.20	23.95	4,460,994	104,531,159	23.432	20.44	20.40	20.44	20.26	20.92	5,107,260	20.467	-2.50%
2019-04-04	0	24.00	23.95	24.00	23.75	24.00	2,489,138	59,501,788	23.905	20.96	20.92	20.96	20.74	20.96	2,849,740	20.880	0.00%
2019-04-03	0	24.00	23.95	24.00	23.55	24.00	3,572,896	85,361,058	23.891	20.96	20.92	20.96	20.57	20.96	4,090,503	20.868	0.63%
2019-04-02	0	23.85	23.80	23.85	23.45	23.95	5,195,175	123,388,206	23.751	20.83	20.79	20.83	20.48	20.92	5,947,802	20.745	0.42%
2019-04-01	0	24.15	24.05	24.15	23.60	24.25	5,104,939	122,427,215	23.982	20.74	20.66	20.74	20.27	20.83	5,942,927	20.600	1.90%
2019-03-29	0	23.70	23.70	23.75	23.20	23.75	4,750,312	112,087,323	23.596	20.36	20.36	20.40	19.93	20.40	5,530,087	20.269	1.50%
2019-03-28	0	23.35	23.30	23.35	23.20	23.55	2,984,682	69,795,609	23.385	20.06	20.01	20.06	19.93	20.23	3,474,625	20.087	0.21%
2019-03-27	0	23.30	23.25	23.30	22.95	23.40	4,301,389	99,657,130	23.169	20.01	19.97	20.01	19.71	20.10	5,007,472	19.902	0.22%
2019-03-26	0	23.25	23.20	23.25	23.10	23.45	2,409,921	55,878,304	23.187	19.97	19.93	19.97	19.84	20.14	2,805,515	19.917	-0.85%
2019-03-25	0	23.45	23.40	23.45	22.80	23.50	3,249,000	75,799,725	23.330	20.14	20.10	20.14	19.59	20.19	3,782,331	20.040	1.08%
2019-03-22	0	23.20	23.15	23.20	23.00	23.50	3,626,236	83,893,646	23.135	19.93	19.89	19.93	19.76	20.19	4,221,491	19.873	-1.07%
2019-03-21	0	23.45	23.40	23.45	23.25	23.60	3,035,286	70,970,923	23.382	20.14	20.10	20.14	19.97	20.27	3,533,535	20.085	-0.85%
2019-03-20	0	23.65	23.60	23.65	23.55	24.00	3,294,480	78,122,451	23.713	20.32	20.27	20.32	20.23	20.62	3,835,277	20.369	-0.84%
2019-03-19	0	23.85	23.80	23.85	23.55	23.85	2,592,000	61,646,350	23.783	20.49	20.44	20.49	20.23	20.49	3,017,483	20.430	1.49%
2019-03-18	0	23.50	23.45	23.50	23.15	23.65	2,411,608	56,656,246	23.493	20.19	20.14	20.19	19.89	20.32	2,807,479	20.180	3.30%
2019-03-15	0	22.75	22.75	22.90	22.75	23.75	9,702,664	222,474,420	22.929	19.54	19.54	19.67	19.54	20.40	11,295,380	19.696	-0.22%
2019-03-14	0	22.80	22.80	22.90	22.45	23.15	6,510,651	148,557,463	22.818	19.59	19.59	19.67	19.28	19.89	7,579,390	19.600	-2.36%
2019-03-13	0	23.35	23.35	23.40	23.20	23.70	4,995,561	116,719,616	23.365	20.06	20.06	20.10	19.93	20.36	5,815,594	20.070	-2.30%
2019-03-12	0	23.90	23.85	23.90	23.55	24.10	2,322,458	55,307,045	23.814	20.53	20.49	20.53	20.23	20.70	2,703,695	20.456	0.42%
2019-03-11	0	23.80	23.75	23.80	23.50	23.90	2,155,534	51,083,512	23.699	20.44	20.40	20.44	20.19	20.53	2,509,370	20.357	-1.04%
2019-03-08	0	24.05	24.05	24.10	24.00	24.65	3,078,320	74,619,866	24.240	20.66	20.66	20.70	20.62	21.17	3,583,634	20.822	-3.61%
2019-03-07	0	24.95	24.90	24.95	24.80	25.65	3,440,679	86,303,915	25.083	21.43	21.39	21.43	21.30	22.03	4,005,475	21.546	-2.54%
2019-03-06	0	25.60	25.55	25.60	25.10	25.60	2,734,307	69,544,427	25.434	21.99	21.95	21.99	21.56	21.99	3,183,150	21.848	2.40%
2019-03-05	0	25.00	24.95	25.00	24.50	25.10	1,821,074	45,240,429	24.843	21.47	21.43	21.47	21.05	21.56	2,120,008	21.340	-0.20%
2019-03-04	0	25.05	25.05	25.10	24.90	25.25	1,270,067	31,845,397	25.074	21.52	21.52	21.56	21.39	21.69	1,478,552	21.538	0.20%
2019-03-01	0	25.00	24.95	25.00	24.50	25.00	2,017,165	50,029,467	24.802	21.47	21.43	21.47	21.05	21.47	2,348,287	21.305	1.83%
2019-02-28	0	24.55	24.55	24.60	24.55	25.30	3,516,204	86,957,828	24.731	21.09	21.09	21.13	21.09	21.73	4,093,397	21.243	-3.35%
2019-02-27	0	25.40	25.35	25.40	25.20	25.55	2,162,230	54,966,937	25.421	21.82	21.78	21.82	21.65	21.95	2,517,165	21.837	0.20%
2019-02-26	0	25.35	25.30	25.35	25.00	25.40	2,464,505	62,187,307	25.233	21.78	21.73	21.78	21.47	21.82	2,869,059	21.675	1.00%
2019-02-25	0	25.10	25.00	25.10	24.80	25.50	1,950,758	48,918,266	25.077	21.56	21.47	21.56	21.30	21.90	2,270,980	21.541	-1.18%
2019-02-22	0	25.40	25.35	25.40	25.00	25.40	1,353,432	34,156,756	25.237	21.82	21.78	21.82	21.47	21.82	1,575,601	21.679	0.59%
2019-02-21	0	25.25	25.20	25.25	25.00	25.45	2,681,818	67,789,303	25.277	21.69	21.65	21.69	21.47	21.86	3,122,045	21.713	1.00%
2019-02-20	0	25.00	25.00	25.05	24.80	25.10	2,227,347	55,704,842	25.010	21.47	21.47	21.52	21.30	21.56	2,592,971	21.483	1.21%
2019-02-19	0	24.70	24.65	24.70	24.60	24.90	760,650	18,807,794	24.726	21.22	21.17	21.22	21.13	21.39	885,513	21.239	-0.40%
2019-02-18	0	24.80	24.75	24.80	24.45	24.90	1,785,213	44,162,447	24.738	21.30	21.26	21.30	21.00	21.39	2,078,260	21.250	2.06%
2019-02-15	0	24.30	24.25	24.30	24.05	24.90	3,078,663	74,860,257	24.316	20.87	20.83	20.87	20.66	21.39	3,584,033	20.887	-2.21%
2019-02-14	0	24.85	24.75	24.85	24.50	24.90	2,472,472	61,221,008	24.761	21.35	21.26	21.35	21.05	21.39	2,878,334	21.270	0.81%
2019-02-13	0	24.65	24.60	24.65	24.30	24.70	2,498,174	61,331,866	24.551	21.17	21.13	21.17	20.87	21.22	2,908,255	21.089	0.61%
2019-02-12	0	24.50	24.50	24.55	24.30	24.85	3,696,157	90,861,360	24.583	21.05	21.05	21.09	20.87	21.35	4,302,890	21.116	0.62%
2019-02-11	0	24.35	24.30	24.35	23.65	24.35	5,312,083	127,957,522	24.088	20.92	20.87	20.92	20.32	20.92	6,184,074	20.691	3.18%
2019-02-08	0	23.60	23.55	23.60	22.80	23.65	2,705,656	63,277,642	23.387	20.27	20.23	20.27	19.59	20.32	3,149,796	20.089	-0.42%
2019-02-04	0	23.70	23.65	23.70	23.25	23.70	1,558,779	36,740,165	23.570	20.36	20.32	20.36	19.97	20.36	1,814,656	20.246	0.64%
2019-02-01	0	23.55	23.50	23.55	23.05	23.90	2,364,710	55,516,972	23.477	20.23	20.19	20.23	19.80	20.53	2,752,883	20.167	-0.42%
2019-01-31	0	23.65	23.60	23.65	23.55	24.00	3,074,502	72,910,224	23.714	20.32	20.27	20.32	20.23	20.62	3,579,189	20.371	-0.63%
2019-01-30	0	23.80	23.75	23.80	23.25	23.80	4,431,080	104,997,962	23.696	20.44	20.40	20.44	19.97	20.44	5,158,452	20.355	1.28%
2019-01-29	0	23.50	23.40	23.50	22.90	23.60	3,041,298	71,104,840	23.380	20.19	20.10	20.19	19.67	20.27	3,540,534	20.083	1.73%
2019-01-28	0	23.10	23.05	23.10	22.80	23.35	3,769,474	87,112,984	23.110	19.84	19.80	19.84	19.59	20.06	4,388,242	19.851	0.22%
2019-01-25	0	23.05	23.00	23.05	22.85	23.15	3,567,091	82,061,353	23.005	19.80	19.76	19.80	19.63	19.89	4,152,638	19.761	0.66%
2019-01-24	0	22.90	22.85	22.90	22.80	23.00	3,115,464	71,369,999	22.908	19.67	19.63	19.67	19.59	19.76	3,626,875	19.678	0.66%
2019-01-23	0	22.75	22.60	22.75	22.50	22.90	3,382,430	76,756,789	22.693	19.54	19.41	19.54	19.33	19.67	3,937,664	19.493	0.44%
2019-01-22	0	22.65	22.60	22.65	22.45	22.95	4,289,486	97,428,753	22.713	19.46	19.41	19.46	19.28	19.71	4,993,615	19.511	0.89%
2019-01-21	0	22.45	22.45	22.50	22.40	22.75	1,933,550	43,579,947	22.539	19.28	19.28	19.33	19.24	19.54	2,250,947	19.361	0.22%
2019-01-18	0	22.40	22.35	22.40	22.30	22.80	2,108,688	47,469,164	22.511	19.24	19.20	19.24	19.16	19.59	2,454,834	19.337	0.67%
2019-01-17	0	22.25	22.20	22.25	22.20	22.65	3,609,394	80,698,748	22.358	19.11	19.07	19.11	19.07	19.46	4,201,885	19.205	-1.98%
2019-01-16	0	22.70	22.60	22.70	22.40	22.80	2,658,075	60,208,242	22.651	19.50	19.41	19.50	19.24	19.59	3,094,404	19.457	0.44%
2019-01-15	0	22.60	22.55	22.60	22.30	22.70	2,402,207	54,198,759	22.562	19.41	19.37	19.41	19.16	19.50	2,796,535	19.381	1.12%
2019-01-14	0	22.35	22.30	22.35	22.05	22.70	2,942,154	65,437,087	22.241	19.20	19.16	19.20	18.94	19.50	3,425,116	19.105	0.00%
2019-01-11	0	22.35	22.30	22.35	22.05	22.60	3,212,151	71,879,809	22.377	19.20	19.16	19.20	18.94	19.41	3,739,433	19.222	-0.89%
2019-01-10	0	22.55	22.50	22.55	22.20	22.60	2,582,369	58,004,235	22.462	19.37	19.33	19.37	19.07	19.41	3,006,271	19.294	0.89%
2019-01-09	0	22.35	22.30	22.35	21.65	22.35	5,518,600	122,217,340	22.146	19.20	19.16	19.20	18.60	19.20	6,424,491	19.024	3.23%
2019-01-08	0	21.65	21.60	21.65	20.80	21.85	3,766,933	81,141,048	21.540	18.60	18.55	18.60	17.87	18.77	4,385,284	18.503	3.10%
2019-01-07	0	21.00	20.90	21.00	20.70	21.10	2,323,142	48,610,420	20.924	18.04	17.95	18.04	17.78	18.12	2,704,491	17.974	2.69%
2019-01-04	0	20.45	20.40	20.45	19.86	20.50	2,455,711	49,741,413	20.255	17.57	17.52	17.57	17.06	17.61	2,858,822	17.399	2.25%
2019-01-03	0	20.00	19.98	20.00	19.88	20.20	1,537,354	30,773,944	20.017	17.18	17.16	17.18	17.08	17.35	1,789,714	17.195	0.10%
2019-01-02	0	19.98	19.94	19.98	19.86	20.45	1,337,303	26,748,963	20.002	17.16	17.13	17.16	17.06	17.57	1,556,824	17.182	-2.06%
2018-12-31	0	20.40	20.35	20.40	20.25	20.45	937,490	19,090,617	20.364	17.52	17.48	17.52	17.39	17.57	1,091,381	17.492	1.24%
2018-12-28	0	20.15	20.10	20.15	20.10	20.60	1,942,833	39,279,427	20.218	17.31	17.27	17.31	17.27	17.70	2,261,754	17.367	-0.74%
2018-12-27	0	20.30	20.30	20.35	20.25	20.70	2,270,927	46,439,727	20.450	17.44	17.44	17.48	17.39	17.78	2,643,705	17.566	-0.73%
2018-12-24	0	20.45	20.30	20.45	20.00	20.45	1,416,511	28,600,285	20.191	17.57	17.44	17.57	17.18	17.57	1,649,035	17.344	0.49%
2018-12-21	0	20.35	20.35	20.50	20.00	20.55	5,491,722	111,701,284	20.340	17.48	17.48	17.61	17.18	17.65	6,393,201	17.472	0.00%
2018-12-20	0	20.35	20.35	20.40	20.30	20.80	1,902,209	38,955,015	20.479	17.48	17.48	17.52	17.44	17.87	2,214,461	17.591	-1.21%
2018-12-19	0	20.60	20.55	20.60	19.70	20.60	2,366,550	48,303,559	20.411	17.70	17.65	17.70	16.92	17.70	2,755,025	17.533	2.49%
2018-12-18	0	20.10	20.05	20.10	19.70	20.15	2,884,235	57,798,054	20.039	17.27	17.22	17.27	16.92	17.31	3,357,689	17.214	0.50%
2018-12-17	0	20.00	20.00	20.05	20.00	20.20	1,836,416	36,845,697	20.064	17.18	17.18	17.22	17.18	17.35	2,137,868	17.235	-0.99%
2018-12-14	0	20.20	20.15	20.20	19.96	20.30	3,779,844	76,082,831	20.129	17.35	17.31	17.35	17.15	17.44	4,400,314	17.290	-0.74%
2018-12-13	0	20.35	20.35	20.40	20.05	20.50	5,822,872	118,138,091	20.289	17.48	17.48	17.52	17.22	17.61	6,778,710	17.428	0.99%
2018-12-12	0	20.15	20.15	20.20	20.10	20.40	3,137,829	63,375,625	20.197	17.31	17.31	17.35	17.27	17.52	3,652,911	17.349	0.25%
2018-12-11	0	20.10	20.10	20.15	20.00	20.30	1,395,144	28,110,428	20.149	17.27	17.27	17.31	17.18	17.44	1,624,160	17.308	-0.25%
2018-12-10	0	20.15	20.15	20.20	20.00	20.70	1,749,277	35,326,161	20.195	17.31	17.31	17.35	17.18	17.78	2,036,425	17.347	-2.66%
2018-12-07	0	20.70	20.65	20.70	20.65	21.20	2,316,292	48,291,969	20.849	17.78	17.74	17.78	17.74	18.21	2,696,517	17.909	0.49%
2018-12-06	0	20.60	20.60	20.65	20.50	21.30	1,833,319	37,923,164	20.686	17.70	17.70	17.74	17.61	18.30	2,134,263	17.769	-3.96%
2018-12-05	0	21.45	21.40	21.45	21.00	21.55	2,174,822	46,485,636	21.374	18.43	18.38	18.43	18.04	18.51	2,531,824	18.361	0.23%
2018-12-04	0	21.40	21.35	21.40	21.10	21.55	1,718,020	36,677,151	21.349	18.38	18.34	18.38	18.12	18.51	2,000,037	18.338	0.47%
2018-12-03	0	21.30	21.25	21.30	21.05	21.40	1,642,447	34,748,547	21.157	18.30	18.25	18.30	18.08	18.38	1,912,059	18.173	1.67%
2018-11-30	0	20.95	20.90	20.95	20.80	21.25	3,978,919	83,495,503	20.984	18.00	17.95	18.00	17.87	18.25	4,632,068	18.026	-1.64%
2018-11-29	0	21.30	21.20	21.30	20.95	21.30	2,138,364	45,316,974	21.192	18.30	18.21	18.30	18.00	18.30	2,489,382	18.204	1.67%
2018-11-28	0	20.95	20.95	21.10	20.65	21.20	4,812,947	100,868,926	20.958	18.00	18.00	18.12	17.74	18.21	5,603,004	18.003	0.96%
2018-11-27	0	20.75	20.70	20.75	20.55	20.90	1,629,201	33,755,726	20.719	17.82	17.78	17.82	17.65	17.95	1,896,638	17.798	-0.24%
2018-11-26	0	20.80	20.75	20.80	20.45	21.00	2,199,024	45,739,157	20.800	17.87	17.82	17.87	17.57	18.04	2,559,999	17.867	1.46%
2018-11-23	0	20.50	20.45	20.50	20.50	20.80	1,454,937	29,928,527	20.570	17.61	17.57	17.61	17.61	17.87	1,693,768	17.670	-1.68%
2018-11-22	0	20.85	20.80	20.85	20.30	20.95	2,220,245	46,104,001	20.765	17.91	17.87	17.91	17.44	18.00	2,584,704	17.837	2.21%
2018-11-21	0	20.40	20.40	20.45	19.90	20.50	2,389,357	48,326,666	20.226	17.52	17.52	17.57	17.09	17.61	2,781,576	17.374	0.99%
2018-11-20	0	20.20	20.20	20.25	20.20	20.65	1,963,897	39,850,912	20.292	17.35	17.35	17.39	17.35	17.74	2,286,275	17.430	-3.12%
2018-11-19	0	20.85	20.85	20.90	20.00	21.00	3,616,931	74,643,008	20.637	17.91	17.91	17.95	17.18	18.04	4,210,659	17.727	2.71%
2018-11-16	0	20.30	20.25	20.30	19.98	20.40	3,743,207	75,743,558	20.235	17.44	17.39	17.44	17.16	17.52	4,357,663	17.382	0.50%
2018-11-15	0	20.20	20.20	20.25	19.92	20.30	4,609,286	92,842,267	20.142	17.35	17.35	17.39	17.11	17.44	5,365,911	17.302	0.75%
2018-11-14	0	20.05	20.00	20.05	19.92	20.65	3,921,848	78,812,254	20.096	17.22	17.18	17.22	17.11	17.74	4,565,629	17.262	-2.20%
2018-11-13	0	20.50	20.45	20.50	20.05	20.55	2,247,380	45,813,617	20.385	17.61	17.57	17.61	17.22	17.65	2,616,293	17.511	-0.49%
2018-11-12	0	20.60	20.60	20.65	20.40	20.75	871,053	17,944,880	20.601	17.70	17.70	17.74	17.52	17.82	1,014,038	17.696	0.00%
2018-11-09	0	20.60	20.50	20.60	20.25	20.90	2,637,930	54,019,173	20.478	17.70	17.61	17.70	17.39	17.95	3,070,953	17.590	-1.20%
2018-11-08	0	20.85	20.75	20.85	20.30	20.95	3,490,002	72,455,697	20.761	17.91	17.82	17.91	17.44	18.00	4,062,894	17.834	2.21%
2018-11-07	0	20.40	20.40	20.45	19.92	20.50	3,149,871	63,893,493	20.284	17.52	17.52	17.57	17.11	17.61	3,666,930	17.424	1.24%
2018-11-06	0	20.15	20.10	20.15	19.86	20.25	3,024,458	60,804,561	20.104	17.31	17.27	17.31	17.06	17.39	3,520,930	17.269	0.75%
2018-11-05	0	20.00	20.00	20.05	19.98	20.80	3,481,931	70,154,455	20.148	17.18	17.18	17.22	17.16	17.87	4,053,498	17.307	-3.38%
2018-11-02	0	20.70	20.65	20.70	19.70	20.70	3,010,584	61,531,199	20.438	17.78	17.74	17.78	16.92	17.78	3,504,779	17.556	3.92%
2018-11-01	0	19.92	19.90	19.92	19.38	19.98	2,761,317	54,735,570	19.822	17.11	17.09	17.11	16.65	17.16	3,214,594	17.027	1.84%
2018-10-31	0	19.56	19.56	19.62	19.32	19.66	3,930,293	76,783,822	19.536	16.80	16.80	16.85	16.60	16.89	4,575,460	16.782	0.72%
2018-10-30	0	19.42	19.42	19.44	19.30	19.60	2,322,697	45,221,869	19.470	16.68	16.68	16.70	16.58	16.84	2,703,973	16.724	-0.82%
2018-10-29	0	19.58	19.58	19.60	19.26	19.66	2,506,710	48,995,157	19.546	16.82	16.82	16.84	16.54	16.89	2,918,192	16.790	0.10%
2018-10-26	0	19.56	19.54	19.56	19.08	19.56	3,629,283	70,317,459	19.375	16.80	16.78	16.80	16.39	16.80	4,225,039	16.643	1.98%
2018-10-25	0	19.18	19.18	19.22	18.82	19.30	3,057,226	58,457,276	19.121	16.48	16.48	16.51	16.17	16.58	3,559,077	16.425	-0.72%
2018-10-24	0	19.32	19.32	19.34	19.24	19.58	2,231,212	43,306,534	19.409	16.60	16.60	16.61	16.53	16.82	2,597,471	16.673	-0.41%
2018-10-23	0	19.40	19.38	19.40	19.20	19.48	4,009,141	77,696,442	19.380	16.66	16.65	16.66	16.49	16.73	4,667,251	16.647	0.21%
2018-10-22	0	19.36	19.28	19.36	18.98	19.38	1,758,267	33,906,143	19.284	16.63	16.56	16.63	16.30	16.65	2,046,891	16.565	0.52%
2018-10-19	0	19.26	19.20	19.26	18.80	19.28	2,880,982	55,149,583	19.143	16.54	16.49	16.54	16.15	16.56	3,353,902	16.443	0.42%
2018-10-18	0	19.18	19.14	19.18	18.80	19.28	7,343,003	140,135,982	19.084	16.48	16.44	16.48	16.15	16.56	8,548,375	16.393	1.37%
2018-10-16	0	18.92	18.90	18.92	18.74	19.24	2,837,735	53,753,833	18.943	16.25	16.23	16.25	16.10	16.53	3,303,556	16.272	-0.42%
2018-10-15	0	19.00	18.98	19.00	18.92	19.30	3,992,869	75,925,109	19.015	16.32	16.30	16.32	16.25	16.58	4,648,308	16.334	-0.94%
2018-10-12	0	19.18	19.18	19.26	18.70	19.50	6,382,310	122,544,745	19.201	16.48	16.48	16.54	16.06	16.75	7,429,982	16.493	1.05%
2018-10-11	0	18.98	18.98	19.00	18.90	19.68	6,448,661	123,801,033	19.198	16.30	16.30	16.32	16.23	16.91	7,507,224	16.491	-6.50%
2018-10-10	0	20.30	20.25	20.30	20.25	20.60	2,727,157	55,544,759	20.367	17.44	17.39	17.44	17.39	17.70	3,174,826	17.495	-0.49%
2018-10-09	0	20.40	20.35	20.40	20.00	20.60	4,565,213	93,196,154	20.414	17.52	17.48	17.52	17.18	17.70	5,314,604	17.536	1.75%
2018-10-08	0	20.05	19.98	20.05	19.84	20.15	2,171,975	43,449,948	20.005	17.22	17.16	17.22	17.04	17.31	2,528,510	17.184	0.75%
2018-10-05	0	19.90	19.88	19.90	19.48	20.00	5,951,808	117,759,627	19.786	17.09	17.08	17.09	16.73	17.18	6,928,812	16.996	-1.73%
2018-10-04	0	20.25	20.25	20.30	20.10	20.65	2,344,226	47,482,704	20.255	17.39	17.39	17.44	17.27	17.74	2,729,036	17.399	-1.46%
2018-10-03	0	20.55	20.50	20.55	20.30	20.95	4,951,700	101,568,423	20.512	17.65	17.61	17.65	17.44	18.00	5,764,533	17.620	-0.96%
2018-10-02	0	20.75	20.70	20.75	20.65	21.50	3,963,668	82,478,808	20.809	17.82	17.78	17.82	17.74	18.47	4,614,314	17.875	-2.58%
2018-09-28	0	21.30	21.30	21.35	21.25	21.90	4,884,413	104,364,788	21.367	18.30	18.30	18.34	18.25	18.81	5,686,201	18.354	-2.07%
2018-09-27	0	21.75	21.70	21.75	21.70	22.00	2,573,450	56,188,748	21.834	18.68	18.64	18.68	18.64	18.90	2,995,888	18.755	-0.23%
2018-09-26	0	21.80	21.80	21.85	21.80	22.10	2,376,877	51,999,105	21.877	18.73	18.73	18.77	18.73	18.98	2,767,047	18.792	-0.46%
2018-09-24	0	21.90	21.85	21.90	21.80	22.30	1,368,388	30,151,628	22.034	18.81	18.77	18.81	18.73	19.16	1,593,012	18.927	-1.79%
2018-09-21	0	22.30	22.25	22.30	21.80	22.30	4,738,702	105,216,615	22.204	19.16	19.11	19.16	18.73	19.16	5,516,571	19.073	1.36%
2018-09-20	0	22.00	22.00	22.05	21.95	22.40	2,251,406	49,756,365	22.100	18.90	18.90	18.94	18.85	19.24	2,620,980	18.984	-0.90%
2018-09-19	0	22.20	22.20	22.25	21.85	22.40	7,732,488	171,284,826	22.151	19.07	19.07	19.11	18.77	19.24	9,001,794	19.028	-0.45%
2018-09-18	0	22.30	22.30	22.35	21.20	22.40	3,939,756	86,426,776	21.937	19.16	19.16	19.20	18.21	19.24	4,586,476	18.844	3.48%
2018-09-17	0	21.55	21.50	21.55	21.25	21.70	2,731,676	58,571,483	21.442	18.51	18.47	18.51	18.25	18.64	3,180,087	18.418	-1.37%
2018-09-14	0	21.85	21.85	21.95	21.70	22.05	2,355,434	51,511,911	21.869	18.77	18.77	18.85	18.64	18.94	2,742,084	18.786	-0.23%
2018-09-13	0	21.90	21.85	21.90	21.55	22.15	3,334,332	72,995,457	21.892	18.81	18.77	18.81	18.51	19.03	3,881,671	18.805	0.69%
2018-09-12	0	21.75	21.75	21.85	21.20	21.95	3,865,513	83,721,687	21.659	18.68	18.68	18.77	18.21	18.85	4,500,046	18.605	0.23%
2018-09-11	0	21.70	21.65	21.70	21.35	21.90	2,231,183	48,351,261	21.671	18.64	18.60	18.64	18.34	18.81	2,597,437	18.615	-0.46%
2018-09-10	0	21.80	21.80	21.85	21.50	22.05	2,638,511	57,299,145	21.716	18.73	18.73	18.77	18.47	18.94	3,071,629	18.654	-1.36%
2018-09-07	0	22.10	22.05	22.10	21.50	22.15	3,508,312	76,621,729	21.840	18.98	18.94	18.98	18.47	19.03	4,084,210	18.760	1.84%
2018-09-06	0	21.70	21.70	21.75	21.70	22.05	3,023,712	65,920,813	21.801	18.64	18.64	18.68	18.64	18.94	3,520,062	18.727	-1.36%
2018-09-05	0	22.00	21.95	22.00	21.95	22.30	3,203,557	70,710,541	22.073	18.90	18.85	18.90	18.85	19.16	3,729,429	18.960	-1.35%
2018-09-04	0	22.30	22.30	22.35	22.15	22.45	1,801,279	40,172,735	22.302	19.16	19.16	19.20	19.03	19.28	2,096,963	19.158	-1.76%
2018-09-03	0	22.70	22.60	22.70	22.10	22.70	2,275,958	51,191,730	22.492	19.50	19.41	19.50	18.98	19.50	2,649,562	19.321	1.34%
2018-08-31	0	22.40	22.35	22.40	21.95	22.75	4,073,745	91,202,285	22.388	19.24	19.20	19.24	18.85	19.54	4,742,460	19.231	0.00%
2018-08-30	0	22.40	22.40	22.45	22.30	22.75	2,988,529	67,147,881	22.469	19.24	19.24	19.28	19.16	19.54	3,479,103	19.300	-1.10%
2018-08-29	0	22.65	22.65	22.70	22.40	22.90	3,031,907	68,809,957	22.695	19.46	19.46	19.50	19.24	19.67	3,529,602	19.495	1.12%
2018-08-28	0	22.40	22.40	22.45	22.35	22.80	1,371,334	30,822,441	22.476	19.24	19.24	19.28	19.20	19.59	1,596,442	19.307	-0.88%
2018-08-27	0	22.60	22.55	22.60	22.20	22.75	1,914,016	43,195,412	22.568	19.41	19.37	19.41	19.07	19.54	2,228,206	19.386	2.49%
2018-08-24	0	22.05	22.05	22.15	22.00	22.35	3,193,524	70,600,312	22.107	18.94	18.94	19.03	18.90	19.20	3,717,749	18.990	-1.34%
2018-08-23	0	22.35	22.30	22.35	22.05	22.55	4,124,877	91,936,525	22.288	19.20	19.16	19.20	18.94	19.37	4,801,985	19.146	-0.67%
2018-08-22	0	22.75	22.70	22.75	22.45	22.80	2,735,836	61,962,373	22.648	19.33	19.28	19.33	19.07	19.37	3,220,318	19.241	0.22%
2018-08-21	0	22.70	22.65	22.70	22.40	23.00	2,599,431	58,948,901	22.678	19.28	19.24	19.28	19.03	19.54	3,059,758	19.266	-1.30%
2018-08-20	0	23.00	23.00	23.05	22.75	23.15	3,646,362	83,872,426	23.002	19.54	19.54	19.58	19.33	19.67	4,292,087	19.541	1.55%
2018-08-17	0	22.65	22.65	22.75	22.30	22.75	3,415,938	77,066,725	22.561	19.24	19.24	19.33	18.95	19.33	4,020,858	19.167	0.89%
2018-08-16	0	22.45	22.45	22.50	22.30	22.75	4,028,470	90,671,025	22.508	19.07	19.07	19.11	18.95	19.33	4,741,861	19.121	-1.10%
2018-08-15	0	22.70	22.65	22.70	22.30	23.30	6,140,375	139,054,724	22.646	19.28	19.24	19.28	18.95	19.79	7,227,758	19.239	-2.37%
2018-08-14	0	23.25	23.20	23.25	23.00	23.50	5,207,351	120,762,676	23.191	19.75	19.71	19.75	19.54	19.96	6,129,507	19.702	-1.27%
2018-08-13	0	23.55	23.50	23.55	23.20	24.10	5,302,906	124,548,174	23.487	20.01	19.96	20.01	19.71	20.47	6,241,984	19.953	-3.29%
2018-08-10	0	24.35	24.30	24.35	24.05	24.85	7,397,532	179,187,582	24.223	20.69	20.64	20.69	20.43	21.11	8,707,542	20.578	-1.81%
2018-08-09	0	24.80	24.80	24.85	24.65	26.05	7,136,229	178,790,077	25.054	21.07	21.07	21.11	20.94	22.13	8,399,965	21.285	-4.25%
2018-08-08	0	25.90	25.90	25.95	25.80	26.25	3,039,948	79,040,090	26.000	22.00	22.00	22.05	21.92	22.30	3,578,285	22.089	-0.77%
2018-08-07	0	26.10	26.10	26.15	25.65	26.30	3,488,544	90,869,088	26.048	22.17	22.17	22.22	21.79	22.34	4,106,321	22.129	1.95%
2018-08-06	0	25.60	25.60	25.65	25.35	26.00	2,631,120	67,339,170	25.593	21.75	21.75	21.79	21.54	22.09	3,097,058	21.743	-0.39%
2018-08-03	0	25.70	25.65	25.70	25.60	25.95	2,123,291	54,563,332	25.698	21.83	21.79	21.83	21.75	22.05	2,499,299	21.831	-0.58%
2018-08-02	0	25.85	25.85	25.90	25.65	26.40	2,012,921	52,082,842	25.874	21.96	21.96	22.00	21.79	22.43	2,369,384	21.982	-1.52%
2018-08-01	0	26.25	26.20	26.25	25.90	26.60	4,663,576	122,357,368	26.237	22.30	22.26	22.30	22.00	22.60	5,489,437	22.290	1.16%
2018-07-31	0	25.95	25.90	25.95	25.85	26.00	2,119,689	55,009,394	25.952	22.05	22.00	22.05	21.96	22.09	2,495,059	22.047	-1.52%
2018-07-30	0	26.35	26.25	26.35	26.05	26.50	2,314,915	60,947,994	26.328	22.39	22.30	22.39	22.13	22.51	2,724,857	22.367	0.57%
2018-07-27	0	26.20	26.15	26.20	26.00	26.30	1,805,348	47,198,444	26.144	22.26	22.22	22.26	22.09	22.34	2,125,052	22.210	0.38%
2018-07-26	0	26.10	26.10	26.15	26.10	26.40	2,162,599	56,645,800	26.193	22.17	22.17	22.22	22.17	22.43	2,545,568	22.253	-0.38%
2018-07-25	0	26.20	26.15	26.20	26.05	26.30	2,025,098	52,992,652	26.168	22.26	22.22	22.26	22.13	22.34	2,383,717	22.231	0.38%
2018-07-24	0	26.10	26.05	26.10	25.75	26.30	3,880,087	101,318,635	26.112	22.17	22.13	22.17	21.88	22.34	4,567,202	22.184	0.97%
2018-07-23	0	25.85	25.85	25.90	25.55	26.00	2,847,698	73,553,643	25.829	21.96	21.96	22.00	21.71	22.09	3,351,990	21.943	0.78%
2018-07-20	0	25.65	25.50	25.65	25.15	25.65	4,454,423	113,459,896	25.471	21.79	21.66	21.79	21.37	21.79	5,243,245	21.639	0.59%
2018-07-19	0	25.50	25.45	25.50	25.35	26.00	3,406,101	87,150,758	25.587	21.66	21.62	21.66	21.54	22.09	4,009,279	21.737	-0.58%
2018-07-18	0	25.65	25.65	25.70	25.40	25.95	2,625,514	67,312,416	25.638	21.79	21.79	21.83	21.58	22.05	3,090,460	21.781	-0.58%
2018-07-17	0	25.80	25.70	25.80	25.45	26.00	2,726,788	70,043,568	25.687	21.92	21.83	21.92	21.62	22.09	3,209,668	21.823	-0.19%
2018-07-16	0	25.85	25.80	25.85	25.55	25.95	2,798,582	72,048,865	25.745	21.96	21.92	21.96	21.71	22.05	3,294,176	21.872	0.19%
2018-07-13	0	25.80	25.75	25.80	25.65	25.95	2,409,479	62,054,970	25.755	21.92	21.88	21.92	21.79	22.05	2,836,167	21.880	0.39%
2018-07-12	0	25.70	25.70	25.75	25.70	26.10	3,549,418	91,704,188	25.836	21.83	21.83	21.88	21.83	22.17	4,177,975	21.949	-0.58%
2018-07-11	0	25.85	25.75	25.85	25.60	26.05	3,279,632	84,473,012	25.757	21.96	21.88	21.96	21.75	22.13	3,860,414	21.882	-0.96%
2018-07-10	0	26.10	26.05	26.10	25.90	26.40	5,970,776	156,270,435	26.173	22.17	22.13	22.17	22.00	22.43	7,028,125	22.235	0.58%
2018-07-09	0	25.95	25.90	25.95	25.60	26.20	5,536,465	143,746,942	25.964	22.05	22.00	22.05	21.75	22.26	6,516,903	22.058	1.37%
2018-07-06	0	25.60	25.55	25.60	25.10	25.70	6,378,432	162,632,127	25.497	21.75	21.71	21.75	21.32	21.83	7,507,972	21.661	1.99%
2018-07-05	0	25.10	25.10	25.15	24.90	25.30	4,397,977	110,227,165	25.063	21.32	21.32	21.37	21.15	21.49	5,176,803	21.293	0.20%
2018-07-04	0	25.05	25.00	25.05	24.75	25.25	2,494,390	62,249,654	24.956	21.28	21.24	21.28	21.03	21.45	2,936,115	21.201	-0.60%
2018-07-03	0	25.20	25.20	25.25	24.30	25.40	6,816,799	168,888,258	24.775	21.41	21.41	21.45	20.64	21.58	8,023,968	21.048	0.00%
2018-06-29	0	25.20	25.20	25.25	25.15	25.60	5,855,636	147,890,084	25.256	21.41	21.41	21.45	21.37	21.75	6,892,596	21.456	-0.79%
2018-06-28	0	25.40	25.35	25.40	25.05	25.75	6,735,532	170,569,463	25.324	21.58	21.54	21.58	21.28	21.88	7,928,310	21.514	-0.78%
2018-06-27	0	25.60	25.55	25.60	25.50	26.15	4,341,948	111,731,068	25.733	21.75	21.71	21.75	21.66	22.22	5,110,852	21.862	-1.16%
2018-06-26	0	25.90	25.90	25.95	25.50	26.15	5,687,059	146,721,930	25.799	22.00	22.00	22.05	21.66	22.22	6,694,166	21.918	-0.38%
2018-06-25	0	26.00	25.85	26.00	25.75	26.30	4,862,342	126,057,842	25.925	22.09	21.96	22.09	21.88	22.34	5,723,402	22.025	-0.38%
2018-06-22	0	26.10	26.05	26.10	25.65	26.10	7,515,932	194,932,951	25.936	22.17	22.13	22.17	21.79	22.17	8,846,909	22.034	0.58%
2018-06-21	0	25.95	25.90	25.95	25.80	26.30	4,224,776	109,943,787	26.024	22.05	22.00	22.05	21.92	22.34	4,972,931	22.108	-0.95%
2018-06-20	0	26.20	26.10	26.20	25.60	26.30	6,425,969	167,094,568	26.003	22.26	22.17	22.26	21.75	22.34	7,563,927	22.091	1.95%
2018-06-19	0	25.70	25.70	25.75	25.60	26.20	8,002,754	206,683,701	25.827	21.83	21.83	21.88	21.75	22.26	9,419,941	21.941	-3.20%
2018-06-15	0	26.55	26.50	26.55	25.25	26.55	12,388,212	323,690,640	26.129	22.56	22.51	22.56	21.45	22.56	14,582,009	22.198	4.12%
2018-06-14	0	25.50	25.50	25.55	25.35	25.70	3,276,777	83,639,274	25.525	21.66	21.66	21.71	21.54	21.83	3,857,053	21.685	-0.97%
2018-06-13	0	25.75	25.75	25.80	25.60	25.95	2,891,408	74,476,607	25.758	21.88	21.88	21.92	21.75	22.05	3,403,440	21.883	-0.39%
2018-06-12	0	25.85	25.85	25.90	25.65	26.00	1,953,226	50,512,387	25.861	21.96	21.96	22.00	21.79	22.09	2,299,118	21.970	0.39%
2018-06-11	0	25.75	25.75	25.80	25.65	26.00	1,414,181	36,495,998	25.807	21.88	21.88	21.92	21.79	22.09	1,664,615	21.925	-0.19%
2018-06-08	0	25.80	25.75	25.80	25.50	25.90	1,921,944	49,418,207	25.713	21.92	21.88	21.92	21.66	22.00	2,262,296	21.844	-0.39%
2018-06-07	0	25.90	25.90	25.95	25.70	26.10	2,599,667	67,372,407	25.916	22.00	22.00	22.05	21.83	22.17	3,060,035	22.017	-0.19%
2018-06-06	0	25.95	25.90	25.95	25.80	26.05	2,587,633	67,065,632	25.918	22.05	22.00	22.05	21.92	22.13	3,045,870	22.019	0.00%
2018-06-05	0	25.95	25.90	25.95	25.40	26.05	4,442,415	114,709,880	25.822	22.05	22.00	22.05	21.58	22.13	5,229,111	21.937	1.76%
2018-06-04	0	25.50	25.50	25.55	25.25	25.60	1,759,061	44,817,835	25.478	21.66	21.66	21.71	21.45	21.75	2,070,569	21.645	1.39%
2018-06-01	0	25.15	25.15	25.30	25.10	25.45	1,765,957	44,546,843	25.225	21.37	21.37	21.49	21.32	21.62	2,078,686	21.430	-0.79%
2018-05-31	0	25.35	25.30	25.35	25.05	25.60	7,362,838	186,115,819	25.278	21.54	21.49	21.54	21.28	21.75	8,666,704	21.475	0.80%
2018-05-30	0	25.15	25.15	25.20	25.05	25.50	2,439,041	61,426,431	25.185	21.37	21.37	21.41	21.28	21.66	2,870,964	21.396	-1.37%
2018-05-29	0	25.50	25.50	25.55	25.50	25.85	3,516,175	90,244,678	25.666	21.66	21.66	21.71	21.66	21.96	4,138,845	21.804	-1.16%
2018-05-28	0	25.80	25.75	25.80	25.50	25.95	1,292,121	33,195,840	25.691	21.92	21.88	21.92	21.66	22.05	1,520,939	21.826	0.19%
2018-05-25	0	25.75	25.75	25.85	25.45	25.90	2,967,380	76,389,869	25.743	21.88	21.88	21.96	21.62	22.00	3,492,866	21.870	1.18%
2018-05-24	0	25.45	25.45	25.50	25.25	25.60	3,911,498	99,390,584	25.410	21.62	21.62	21.66	21.45	21.75	4,604,175	21.587	0.00%
2018-05-23	0	25.45	25.45	25.50	25.25	26.00	4,134,599	105,679,279	25.560	21.62	21.62	21.66	21.45	22.09	4,866,785	21.714	-1.93%
2018-05-21	0	25.95	25.90	25.95	25.80	26.10	3,452,269	89,497,274	25.924	22.05	22.00	22.05	21.92	22.17	4,063,622	22.024	0.00%
2018-05-18	0	25.95	25.90	25.95	25.80	26.20	4,381,924	113,641,863	25.934	22.05	22.00	22.05	21.92	22.26	5,157,908	22.033	0.19%
2018-05-17	0	25.90	25.90	25.95	25.70	26.15	3,663,380	94,842,973	25.889	22.00	22.00	22.05	21.83	22.22	4,312,119	21.995	-0.38%
2018-05-16	0	26.00	26.00	26.05	25.85	26.15	4,600,659	119,803,750	26.041	22.09	22.09	22.13	21.96	22.22	5,415,378	22.123	-0.38%
2018-05-15	0	26.10	26.10	26.15	25.90	26.30	5,934,040	154,818,846	26.090	22.17	22.17	22.22	22.00	22.34	6,984,884	22.165	0.97%
2018-05-14	0	25.85	25.80	25.85	25.70	26.15	4,078,050	105,450,690	25.858	21.96	21.92	21.96	21.83	22.22	4,800,221	21.968	0.39%
2018-05-11	0	25.75	25.75	25.80	25.20	26.00	6,314,464	162,390,306	25.717	21.88	21.88	21.92	21.41	22.09	7,432,676	21.848	1.98%
2018-05-10	0	25.25	25.25	25.30	25.15	25.55	3,746,304	94,666,353	25.269	21.45	21.45	21.49	21.37	21.71	4,409,727	21.468	-0.39%
2018-05-09	0	25.35	25.30	25.35	25.20	25.70	4,000,841	101,589,735	25.392	21.54	21.49	21.54	21.41	21.83	4,709,340	21.572	-0.20%
2018-05-08	0	25.40	25.30	25.40	25.10	25.40	3,908,663	98,897,778	25.302	21.58	21.49	21.58	21.32	21.58	4,600,838	21.496	0.79%
2018-05-07	0	25.20	25.10	25.20	24.80	25.30	2,175,012	54,467,921	25.043	21.41	21.32	21.41	21.07	21.49	2,560,179	21.275	0.60%
2018-05-04	0	25.05	25.05	25.10	25.00	25.70	3,885,700	97,678,532	25.138	21.28	21.28	21.32	21.24	21.83	4,573,809	21.356	-1.76%
2018-05-03	0	25.50	25.45	25.50	25.40	25.90	3,521,179	90,055,673	25.575	21.66	21.62	21.66	21.58	22.00	4,144,736	21.728	-1.35%
2018-05-02	0	25.85	25.85	25.90	25.25	26.15	6,203,476	159,564,729	25.722	21.96	21.96	22.00	21.45	22.22	7,302,034	21.852	-1.52%
2018-04-30	0	26.25	26.20	26.25	25.60	26.25	5,273,348	137,555,694	26.085	22.30	22.26	22.30	21.75	22.30	6,207,192	22.161	2.94%
2018-04-27	0	25.50	25.50	25.55	25.05	25.65	4,660,250	118,057,419	25.333	21.66	21.66	21.71	21.28	21.79	5,485,522	21.522	0.39%
2018-04-26	0	25.40	25.35	25.40	25.05	25.40	3,715,504	93,795,789	25.244	21.58	21.54	21.58	21.28	21.58	4,373,473	21.447	0.20%
2018-04-25	0	25.35	25.35	25.40	25.00	25.45	2,864,071	72,260,012	25.230	21.54	21.54	21.58	21.24	21.62	3,371,262	21.434	-0.39%
2018-04-24	0	25.45	25.45	25.50	25.20	25.55	3,088,999	78,597,150	25.444	21.62	21.62	21.66	21.41	21.71	3,636,022	21.616	-0.20%
2018-04-23	0	25.50	25.45	25.50	25.15	25.50	3,164,086	80,352,894	25.395	21.66	21.62	21.66	21.37	21.66	3,724,406	21.575	0.20%
2018-04-20	0	25.45	25.40	25.45	25.35	25.60	4,184,920	106,513,532	25.452	21.62	21.58	21.62	21.54	21.75	4,926,017	21.623	-0.59%
2018-04-19	0	25.60	25.60	25.65	25.30	25.70	5,980,373	152,523,507	25.504	21.75	21.75	21.79	21.49	21.83	7,039,422	21.667	0.20%
2018-04-18	0	25.55	25.40	25.55	25.05	25.95	7,417,332	188,181,747	25.371	21.71	21.58	21.71	21.28	22.05	8,730,848	21.554	-1.16%
2018-04-17	0	25.85	25.80	25.85	25.80	26.30	4,837,779	125,414,255	25.924	21.96	21.92	21.96	21.92	22.34	5,694,489	22.024	-1.90%
2018-04-16	0	26.35	26.35	26.40	26.25	26.75	1,870,060	49,265,169	26.344	22.39	22.39	22.43	22.30	22.73	2,201,224	22.381	-0.94%
2018-04-13	0	26.60	26.55	26.60	26.40	26.70	2,615,486	69,480,491	26.565	22.60	22.56	22.60	22.43	22.68	3,078,656	22.568	0.95%
2018-04-12	0	26.35	26.30	26.35	26.10	26.50	3,868,524	101,763,385	26.305	22.39	22.34	22.39	22.17	22.51	4,553,591	22.348	-0.57%
2018-04-11	0	26.50	26.45	26.50	26.30	26.80	6,865,265	182,235,921	26.545	22.51	22.47	22.51	22.34	22.77	8,081,017	22.551	-0.75%
2018-04-10	0	26.70	26.65	26.70	26.05	27.05	8,159,651	217,723,004	26.683	22.68	22.64	22.68	22.13	22.98	9,604,623	22.669	-0.56%
2018-04-09	0	26.85	26.85	26.90	26.10	26.90	6,120,978	163,358,196	26.688	22.81	22.81	22.85	22.17	22.85	7,204,926	22.673	2.48%
2018-04-06	0	26.20	26.20	26.25	26.05	26.60	7,970,996	210,046,852	26.351	22.26	22.26	22.30	22.13	22.60	9,382,559	22.387	-0.57%
2018-04-04	0	27.30	27.25	27.30	27.15	27.65	4,872,976	133,498,346	27.396	22.39	22.34	22.39	22.26	22.67	5,942,717	22.464	0.55%
2018-04-03	0	27.15	27.10	27.15	26.50	27.20	6,436,457	173,108,334	26.895	22.26	22.22	22.26	21.73	22.30	7,849,421	22.054	0.74%
2018-03-29	0	26.95	26.95	27.05	26.60	27.15	6,332,437	170,599,885	26.941	22.10	22.10	22.18	21.81	22.26	7,722,566	22.091	-0.55%
2018-03-28	0	27.10	27.05	27.10	26.90	27.30	4,868,528	131,910,898	27.095	22.22	22.18	22.22	22.06	22.39	5,937,292	22.217	-0.73%
2018-03-27	0	27.30	27.25	27.30	27.20	27.75	4,170,941	114,145,417	27.367	22.39	22.34	22.39	22.30	22.75	5,086,567	22.441	0.37%
2018-03-26	0	27.20	27.20	27.25	26.80	27.45	3,307,573	89,827,554	27.158	22.30	22.30	22.34	21.98	22.51	4,033,668	22.269	-0.18%
2018-03-23	0	27.25	27.20	27.25	26.60	27.30	7,887,543	212,883,575	26.990	22.34	22.30	22.34	21.81	22.39	9,619,057	22.131	-0.18%
2018-03-22	0	27.30	27.20	27.30	27.05	27.60	6,208,444	169,159,305	27.247	22.39	22.30	22.39	22.18	22.63	7,571,353	22.342	-0.18%
2018-03-21	0	27.35	27.30	27.35	27.05	27.80	15,652,406	429,319,280	27.428	22.43	22.39	22.43	22.18	22.80	19,088,502	22.491	-0.18%
2018-03-20	0	27.40	27.40	27.45	27.15	27.95	12,246,302	335,988,402	27.436	22.47	22.47	22.51	22.26	22.92	14,934,673	22.497	-1.79%
2018-03-19	0	27.90	27.90	27.95	27.65	28.05	8,084,554	225,077,165	27.840	22.88	22.88	22.92	22.67	23.00	9,859,317	22.829	0.54%
2018-03-16	0	27.75	27.70	27.75	27.75	28.30	19,598,390	547,608,183	27.941	22.75	22.71	22.75	22.75	23.21	23,900,729	22.912	-1.60%
2018-03-15	0	28.20	28.20	28.30	28.00	28.40	10,642,196	300,213,821	28.210	23.12	23.12	23.21	22.96	23.29	12,978,425	23.132	-0.53%
2018-03-14	0	28.35	28.35	28.40	28.30	28.90	8,825,686	250,848,770	28.423	23.25	23.25	23.29	23.21	23.70	10,763,146	23.306	-1.73%
2018-03-13	0	28.85	28.85	28.95	28.80	29.15	9,871,263	285,144,352	28.886	23.66	23.66	23.74	23.62	23.90	12,038,253	23.687	-0.17%
2018-03-12	0	28.90	28.85	28.90	28.80	29.70	14,033,238	406,383,839	28.959	23.70	23.66	23.70	23.62	24.35	17,113,886	23.746	-1.03%
2018-03-09	0	29.20	29.15	29.20	29.10	30.30	19,780,034	579,924,666	29.319	23.94	23.90	23.94	23.86	24.85	24,122,248	24.041	-5.81%
2018-03-08	0	31.00	30.95	31.00	30.10	31.20	14,844,591	456,048,484	30.722	25.42	25.38	25.42	24.68	25.58	18,103,352	25.191	0.65%
2018-03-07	0	30.80	30.60	30.80	29.30	31.05	27,813,441	853,857,770	30.699	25.26	25.09	25.26	24.03	25.46	33,919,190	25.173	4.58%
2018-03-06	0	29.45	29.45	29.50	29.15	29.70	8,507,447	250,980,618	29.501	24.15	24.15	24.19	23.90	24.35	10,375,045	24.191	2.97%
2018-03-05	0	28.60	28.60	28.65	28.30	29.35	11,350,522	326,634,585	28.777	23.45	23.45	23.49	23.21	24.07	13,842,247	23.597	-2.05%
2018-03-02	0	29.20	29.20	29.25	28.90	29.65	43,068,694	1,257,319,290	29.193	23.94	23.94	23.98	23.70	24.31	52,523,354	23.938	-2.34%
2018-03-01	0	29.90	29.90	29.95	28.90	29.95	8,804,606	261,270,819	29.674	24.52	24.52	24.56	23.70	24.56	10,737,438	24.333	2.05%
2018-02-28	0	29.30	29.25	29.30	28.70	29.50	9,056,249	264,073,507	29.159	24.03	23.98	24.03	23.53	24.19	11,044,323	23.910	-0.68%
2018-02-27	0	29.50	29.45	29.50	29.25	30.30	7,792,525	231,000,723	29.644	24.19	24.15	24.19	23.98	24.85	9,503,180	24.308	-1.01%
2018-02-26	0	29.80	29.75	29.80	28.90	30.00	8,897,121	264,392,533	29.717	24.44	24.39	24.44	23.70	24.60	10,850,263	24.367	3.11%
2018-02-23	0	28.90	28.90	28.95	28.65	29.20	4,698,247	135,992,880	28.945	23.70	23.70	23.74	23.49	23.94	5,729,630	23.735	1.40%
2018-02-22	0	28.50	28.50	28.55	28.40	28.95	4,672,864	133,411,232	28.550	23.37	23.37	23.41	23.29	23.74	5,698,675	23.411	-1.72%
2018-02-21	0	29.00	28.95	29.00	28.65	29.10	3,845,352	111,055,615	28.880	23.78	23.74	23.78	23.49	23.86	4,689,503	23.682	-0.17%
2018-02-20	0	29.05	29.05	29.10	28.50	29.30	3,983,797	115,624,699	29.024	23.82	23.82	23.86	23.37	24.03	4,858,340	23.799	0.00%
2018-02-15	0	29.05	29.05	29.10	28.50	29.20	4,816,698	139,121,006	28.883	23.82	23.82	23.86	23.37	23.94	5,874,084	23.684	1.40%
2018-02-14	0	28.65	28.60	28.65	27.70	28.70	5,531,162	156,551,484	28.304	23.49	23.45	23.49	22.71	23.53	6,745,391	23.209	1.60%
2018-02-13	0	28.20	28.15	28.20	28.00	28.55	4,914,664	138,805,375	28.243	23.12	23.08	23.12	22.96	23.41	5,993,556	23.159	0.53%
2018-02-12	0	28.05	28.00	28.05	27.90	28.55	5,026,918	141,841,584	28.216	23.00	22.96	23.00	22.88	23.41	6,130,453	23.137	0.18%
2018-02-09	0	28.00	27.95	28.00	26.95	28.05	11,349,477	313,687,350	27.639	22.96	22.92	22.96	22.10	23.00	13,840,972	22.664	-0.88%
2018-02-08	0	28.25	28.25	28.30	28.10	29.40	8,958,198	255,650,805	28.538	23.16	23.16	23.21	23.04	24.11	10,924,747	23.401	-0.70%
2018-02-07	0	28.45	28.40	28.45	28.20	30.50	18,861,513	550,177,388	29.169	23.33	23.29	23.33	23.12	25.01	23,002,089	23.919	-4.85%
2018-02-06	0	29.90	29.90	29.95	29.60	30.80	8,832,755	265,307,130	30.037	24.52	24.52	24.56	24.27	25.26	10,771,767	24.630	-4.47%
2018-02-05	0	31.30	31.30	31.35	30.70	31.65	5,305,036	166,252,093	31.339	25.67	25.67	25.71	25.17	25.95	6,469,625	25.697	-2.49%
2018-02-02	0	32.10	32.05	32.10	31.45	32.40	4,806,592	153,565,370	31.949	26.32	26.28	26.32	25.79	26.57	5,861,760	26.198	-0.62%
2018-02-01	0	32.30	32.25	32.30	32.15	33.00	12,707,640	414,126,606	32.589	26.49	26.44	26.49	26.36	27.06	15,497,286	26.723	0.78%
2018-01-31	0	32.05	32.00	32.05	31.50	32.80	9,966,188	319,059,014	32.014	26.28	26.24	26.28	25.83	26.90	12,154,017	26.251	1.10%
2018-01-30	0	31.70	31.70	31.80	31.35	32.50	7,461,357	236,819,068	31.739	25.99	25.99	26.08	25.71	26.65	9,099,312	26.026	-0.94%
2018-01-29	0	32.00	31.95	32.00	31.60	32.30	3,800,292	121,151,798	31.880	26.24	26.20	26.24	25.91	26.49	4,634,552	26.141	0.00%
2018-01-26	0	32.00	31.95	32.00	31.40	32.00	4,398,733	139,906,661	31.806	26.24	26.20	26.24	25.75	26.24	5,364,365	26.081	1.27%
2018-01-25	0	31.60	31.60	31.65	31.00	31.60	3,612,831	113,566,561	31.434	25.91	25.91	25.95	25.42	25.91	4,405,938	25.776	0.16%
2018-01-24	0	31.55	31.50	31.55	31.00	31.75	6,853,069	215,531,053	31.450	25.87	25.83	25.87	25.42	26.03	8,357,490	25.789	0.96%
2018-01-23	0	31.25	31.20	31.25	30.55	31.45	7,914,987	246,050,874	31.087	25.62	25.58	25.62	25.05	25.79	9,652,525	25.491	1.79%
2018-01-22	0	30.70	30.65	30.70	30.00	30.95	6,776,162	207,903,665	30.682	25.17	25.13	25.17	24.60	25.38	8,263,700	25.159	0.66%
2018-01-19	0	30.50	30.50	30.55	30.05	31.60	14,122,858	430,610,433	30.490	25.01	25.01	25.05	24.64	25.91	17,223,180	25.002	-1.61%
2018-01-18	0	31.00	31.00	31.05	30.75	31.90	14,293,784	444,313,419	31.084	25.42	25.42	25.46	25.21	26.16	17,431,629	25.489	-2.36%
2018-01-17	0	31.75	31.70	31.75	31.00	32.40	16,427,213	519,168,617	31.604	26.03	25.99	26.03	25.42	26.57	20,033,399	25.915	-2.46%
2018-01-16	0	32.55	32.50	32.55	32.05	32.85	6,259,991	202,981,714	32.425	26.69	26.65	26.69	26.28	26.94	7,634,216	26.588	1.24%
2018-01-15	0	32.15	32.10	32.15	32.05	32.75	4,832,230	156,317,401	32.349	26.36	26.32	26.36	26.28	26.85	5,893,026	26.526	-0.62%
2018-01-12	0	32.35	32.30	32.35	32.20	33.55	9,315,424	304,030,027	32.637	26.53	26.49	26.53	26.40	27.51	11,360,394	26.762	-1.07%
2018-01-11	0	32.70	32.65	32.70	32.30	33.85	6,487,935	212,137,014	32.697	26.81	26.77	26.81	26.49	27.76	7,912,200	26.811	-1.95%
2018-01-10	0	33.35	33.30	33.35	32.00	34.00	12,183,948	405,498,246	33.281	27.35	27.31	27.35	26.24	27.88	14,858,631	27.290	2.30%
2018-01-09	0	32.60	32.55	32.60	31.10	32.85	9,671,117	310,978,283	32.155	26.73	26.69	26.73	25.50	26.94	11,794,170	26.367	4.32%
2018-01-08	0	31.25	31.25	31.30	30.90	31.70	5,808,810	181,379,860	31.225	25.62	25.62	25.67	25.34	25.99	7,083,990	25.604	1.46%
2018-01-05	0	30.80	30.75	30.80	29.85	31.20	9,911,314	303,107,210	30.582	25.26	25.21	25.26	24.48	25.58	12,087,096	25.077	0.65%
2018-01-04	0	30.60	30.55	30.60	28.30	30.65	22,355,894	659,792,198	29.513	25.09	25.05	25.09	23.21	25.13	27,263,574	24.201	8.70%
2018-01-03	0	28.15	28.15	28.20	27.40	28.20	7,607,586	212,722,101	27.962	23.08	23.08	23.12	22.47	23.12	9,277,642	22.928	1.99%
2018-01-02	0	27.60	27.55	27.60	27.05	27.65	5,569,401	152,798,621	27.435	22.63	22.59	22.63	22.18	22.67	6,792,024	22.497	2.22%
2017-12-29	0	27.00	27.00	27.05	26.65	27.15	5,394,675	145,526,892	26.976	22.14	22.14	22.18	21.85	22.26	6,578,942	22.120	0.93%
2017-12-28	0	26.75	26.70	26.75	26.35	26.80	3,773,300	100,648,893	26.674	21.93	21.89	21.93	21.61	21.98	4,601,634	21.872	0.75%
2017-12-27	0	26.55	26.50	26.55	26.30	26.75	5,474,388	145,566,775	26.591	21.77	21.73	21.77	21.57	21.93	6,676,154	21.804	-0.56%
2017-12-22	0	26.70	26.65	26.70	26.30	26.70	4,154,585	110,403,641	26.574	21.89	21.85	21.89	21.57	21.89	5,066,621	21.790	1.33%
2017-12-21	0	26.35	26.35	26.40	26.15	26.60	5,617,138	148,397,940	26.419	21.61	21.61	21.65	21.44	21.81	6,850,241	21.663	-0.57%
2017-12-20	0	26.50	26.45	26.50	26.10	26.50	17,783,916	467,986,181	26.315	21.73	21.69	21.73	21.40	21.73	21,687,932	21.578	0.95%
2017-12-19	0	26.25	26.25	26.30	26.20	26.85	9,330,240	245,514,571	26.314	21.52	21.52	21.57	21.48	22.02	11,378,462	21.577	-1.87%
2017-12-18	0	26.75	26.70	26.75	26.20	26.90	8,504,927	226,638,129	26.648	21.93	21.89	21.93	21.48	22.06	10,371,972	21.851	0.56%
2017-12-15	0	26.60	26.55	26.60	26.10	26.65	10,692,920	282,847,027	26.452	21.81	21.77	21.81	21.40	21.85	13,040,284	21.690	0.38%
2017-12-14	0	26.50	26.50	26.55	26.10	26.70	6,724,029	177,864,027	26.452	21.73	21.73	21.77	21.40	21.89	8,200,122	21.690	0.38%
2017-12-13	0	26.40	26.40	26.45	26.20	26.55	5,353,323	141,230,492	26.382	21.65	21.65	21.69	21.48	21.77	6,528,512	21.633	-0.19%
2017-12-12	0	26.45	26.40	26.45	26.10	26.60	8,283,747	218,077,705	26.326	21.69	21.65	21.69	21.40	21.81	10,102,238	21.587	-0.19%
2017-12-11	0	26.50	26.45	26.50	26.10	26.65	8,001,964	211,412,957	26.420	21.73	21.69	21.73	21.40	21.85	9,758,596	21.664	0.00%
2017-12-08	0	26.50	26.40	26.50	26.25	26.95	14,663,770	390,582,190	26.636	21.73	21.65	21.73	21.52	22.10	17,882,836	21.841	0.19%
2017-12-07	0	26.45	26.40	26.45	26.00	27.00	8,931,092	235,989,685	26.423	21.69	21.65	21.69	21.32	22.14	10,891,691	21.667	0.00%
2017-12-06	0	26.45	26.35	26.45	26.10	27.40	16,755,600	446,831,259	26.668	21.69	21.61	21.69	21.40	22.47	20,433,875	21.867	-0.19%
2017-12-05	0	26.50	26.45	26.50	25.70	26.55	23,360,700	614,882,579	26.321	21.73	21.69	21.73	21.07	21.77	28,488,960	21.583	2.32%
2017-12-04	0	25.90	25.85	25.90	25.10	26.00	15,839,937	407,464,530	25.724	21.24	21.20	21.24	20.58	21.32	19,317,201	21.093	1.57%
2017-12-01	0	25.50	25.40	25.50	24.15	25.50	18,612,274	468,889,065	25.192	20.91	20.83	20.91	19.80	20.91	22,698,136	20.658	3.66%
2017-11-30	0	24.60	24.55	24.60	24.05	24.65	22,471,048	550,613,328	24.503	20.17	20.13	20.17	19.72	20.21	27,404,007	20.092	0.20%
2017-11-29	0	24.55	24.50	24.55	24.20	25.00	15,842,629	389,387,396	24.578	20.13	20.09	20.13	19.84	20.50	19,320,484	20.154	0.00%
2017-11-28	0	24.55	24.55	24.60	24.30	25.05	22,944,599	566,054,559	24.670	20.13	20.13	20.17	19.93	20.54	27,981,515	20.230	-1.80%
2017-11-27	0	25.00	25.00	25.05	24.90	25.75	15,158,181	382,423,184	25.229	20.50	20.50	20.54	20.42	21.11	18,485,782	20.687	-1.77%
2017-11-24	0	25.45	25.40	25.45	25.30	25.95	10,243,483	261,972,499	25.575	20.87	20.83	20.87	20.75	21.28	12,492,185	20.971	-1.36%
2017-11-23	0	25.80	25.75	25.80	24.70	26.50	28,415,650	731,008,156	25.726	21.16	21.11	21.16	20.25	21.73	34,653,599	21.095	-0.39%
2017-11-22	0	25.90	25.85	25.90	25.85	26.25	15,128,233	393,568,286	26.015	21.24	21.20	21.24	21.20	21.52	18,449,260	21.332	0.00%
2017-11-21	0	25.90	25.90	25.95	25.40	26.15	10,601,050	273,655,789	25.814	21.24	21.24	21.28	20.83	21.44	12,928,247	21.167	-0.77%
2017-11-20	0	26.10	26.05	26.10	25.60	26.35	8,774,458	227,463,047	25.923	21.40	21.36	21.40	20.99	21.61	10,700,672	21.257	2.35%
2017-11-17	0	25.50	25.50	25.55	25.25	27.10	16,838,854	436,603,058	25.928	20.91	20.91	20.95	20.70	22.22	20,535,405	21.261	-5.20%
2017-11-16	0	26.90	26.85	26.90	25.80	27.65	18,785,210	506,173,390	26.945	22.06	22.02	22.06	21.16	22.67	22,909,035	22.095	16.96%
2017-11-15	0	73.00	72.95	73.00	72.90	74.90	21,333,765	1,566,835,191	73.444	18.86	18.85	18.86	18.83	19.35	82,575,893	18.974	-2.73%
2017-11-14	0	75.05	75.00	75.05	74.15	75.25	6,840,649	510,744,196	74.663	19.39	19.38	19.39	19.16	19.44	26,477,872	19.289	-0.46%
2017-11-13	0	75.40	75.35	75.40	75.10	77.00	7,489,393	566,463,872	75.635	19.48	19.47	19.48	19.40	19.89	28,988,944	19.541	-2.65%
2017-11-10	0	77.45	77.45	77.50	74.75	77.80	7,980,346	611,085,406	76.574	20.01	20.01	20.02	19.31	20.10	30,889,259	19.783	3.13%
2017-11-09	0	75.10	75.10	75.15	73.80	75.35	5,769,613	431,157,404	74.729	19.40	19.40	19.42	19.07	19.47	22,332,249	19.306	1.08%
2017-11-08	0	74.30	74.30	74.35	74.00	75.10	6,113,334	454,792,378	74.394	19.20	19.20	19.21	19.12	19.40	23,662,678	19.220	-1.52%
2017-11-07	0	75.45	75.40	75.45	73.75	75.60	4,010,570	300,385,572	74.898	19.49	19.48	19.49	19.05	19.53	15,523,580	19.350	1.96%
2017-11-06	0	74.00	74.00	74.10	73.15	75.20	4,790,548	353,959,716	73.887	19.12	19.12	19.14	18.90	19.43	18,542,614	19.089	-1.00%
2017-11-03	0	74.75	74.70	74.75	72.95	75.35	7,324,212	547,340,002	74.730	19.31	19.30	19.31	18.85	19.47	28,349,583	19.307	4.04%
2017-11-02	0	71.85	71.85	71.90	71.10	72.15	1,737,984	124,664,247	71.729	18.56	18.56	18.58	18.37	18.64	6,727,157	18.531	0.35%
2017-11-01	0	71.60	71.60	71.65	70.75	71.75	1,981,769	141,451,522	71.376	18.50	18.50	18.51	18.28	18.54	7,670,767	18.440	0.92%
2017-10-31	0	70.95	70.95	71.00	70.50	71.50	2,159,470	153,296,794	70.988	18.33	18.33	18.34	18.21	18.47	8,358,589	18.340	0.35%
2017-10-30	0	70.70	70.70	70.75	70.50	71.25	2,339,267	165,711,430	70.839	18.27	18.27	18.28	18.21	18.41	9,054,523	18.302	-0.14%
2017-10-27	0	70.80	70.80	70.85	70.65	71.60	1,734,335	123,050,719	70.950	18.29	18.29	18.30	18.25	18.50	6,713,033	18.330	-0.77%
2017-10-26	0	71.35	71.35	71.40	71.00	71.70	1,760,340	125,721,043	71.419	18.43	18.43	18.45	18.34	18.52	6,813,689	18.451	-0.76%
2017-10-25	0	71.90	71.85	71.90	71.00	71.95	3,235,751	231,581,326	71.570	18.58	18.56	18.58	18.34	18.59	12,524,514	18.490	0.14%
2017-10-24	0	71.80	71.80	71.85	71.35	72.45	2,745,274	197,433,507	71.918	18.55	18.55	18.56	18.43	18.72	10,626,041	18.580	0.63%
2017-10-23	0	71.35	71.30	71.35	71.30	72.00	1,481,520	105,822,654	71.428	18.43	18.42	18.43	18.42	18.60	5,734,470	18.454	-1.25%
2017-10-20	0	72.25	72.25	72.30	71.30	72.55	2,185,849	157,339,811	71.981	18.67	18.67	18.68	18.42	18.74	8,460,693	18.597	0.70%
2017-10-19	0	71.75	71.75	71.80	71.50	73.75	3,573,825	259,328,937	72.563	18.54	18.54	18.55	18.47	19.05	13,833,085	18.747	-2.25%
2017-10-18	0	73.40	73.25	73.40	72.30	73.50	2,685,053	196,643,236	73.236	18.96	18.92	18.96	18.68	18.99	10,392,945	18.921	0.89%
2017-10-17	0	72.75	72.65	72.75	71.95	73.30	2,963,507	214,898,705	72.515	18.80	18.77	18.80	18.59	18.94	11,470,748	18.734	-0.55%
2017-10-16	0	73.15	73.10	73.15	72.50	73.25	2,190,521	159,981,052	73.033	18.90	18.89	18.90	18.73	18.92	8,478,777	18.868	1.04%
2017-10-13	0	72.40	72.35	72.40	71.60	72.45	2,772,772	200,188,384	72.198	18.70	18.69	18.70	18.50	18.72	10,732,476	18.653	-0.14%
2017-10-12	0	72.50	72.45	72.50	71.30	73.00	5,780,455	418,911,127	72.470	18.73	18.72	18.73	18.42	18.86	22,374,214	18.723	2.47%
2017-10-11	0	70.75	70.70	70.75	70.45	71.60	1,859,895	131,907,844	70.922	18.28	18.27	18.28	18.20	18.50	7,199,034	18.323	-0.21%
2017-10-10	0	70.90	70.85	70.90	70.10	71.20	1,860,136	131,507,224	70.698	18.32	18.30	18.32	18.11	18.39	7,199,966	18.265	0.07%
2017-10-09	0	70.85	70.80	70.85	70.45	71.50	2,292,291	162,447,768	70.867	18.30	18.29	18.30	18.20	18.47	8,872,694	18.309	-0.98%
2017-10-06	0	71.55	71.50	71.55	71.20	72.65	3,705,348	266,288,274	71.866	18.49	18.47	18.49	18.39	18.77	14,342,167	18.567	-0.62%
2017-10-04	0	72.00	71.95	72.00	70.95	72.30	2,751,070	197,242,625	71.697	18.60	18.59	18.60	18.33	18.68	10,648,475	18.523	1.12%
2017-10-03	0	71.20	71.05	71.20	69.45	71.40	3,819,206	268,897,526	70.407	18.39	18.36	18.39	17.94	18.45	14,782,873	18.190	2.30%
2017-09-29	0	69.60	69.60	69.65	68.75	70.00	4,185,796	290,734,076	69.457	17.98	17.98	17.99	17.76	18.08	16,201,821	17.945	-0.57%
2017-09-28	0	70.00	69.95	70.00	69.70	70.90	2,470,962	173,032,245	70.026	18.08	18.07	18.08	18.01	18.32	9,564,270	18.092	0.00%
2017-09-27	0	70.00	70.00	70.05	69.55	70.45	2,639,965	184,792,256	69.998	18.08	18.08	18.10	17.97	18.20	10,218,425	18.084	0.21%
2017-09-26	0	69.85	69.80	69.85	69.70	70.40	3,140,214	219,623,926	69.939	18.05	18.03	18.05	18.01	18.19	12,154,722	18.069	-0.29%
2017-09-25	0	70.05	70.00	70.05	69.20	70.90	4,396,334	307,096,297	69.853	18.10	18.08	18.10	17.88	18.32	17,016,743	18.047	-1.27%
2017-09-22	0	70.95	70.90	70.95	70.45	71.05	2,882,852	204,436,200	70.915	18.33	18.32	18.33	18.20	18.36	11,158,559	18.321	-0.21%
2017-09-21	0	71.10	71.10	71.15	70.80	72.40	3,730,117	266,585,462	71.468	18.37	18.37	18.38	18.29	18.70	14,438,040	18.464	-1.29%
2017-09-20	0	72.10	72.10	72.15	70.60	72.20	5,057,887	362,246,793	71.620	18.61	18.61	18.62	18.22	18.63	19,597,369	18.484	1.55%
2017-09-19	0	71.00	70.95	71.00	70.85	71.90	3,049,150	216,779,530	71.095	18.32	18.31	18.32	18.29	18.56	11,814,285	18.349	-1.32%
2017-09-18	0	71.95	71.90	71.95	71.65	72.45	1,799,040	129,638,943	72.060	18.57	18.56	18.57	18.49	18.70	6,970,589	18.598	0.28%
2017-09-15	0	71.75	71.75	71.80	70.60	72.15	3,571,093	255,134,964	71.445	18.52	18.52	18.53	18.22	18.62	13,836,614	18.439	0.28%
2017-09-14	0	71.55	71.50	71.55	71.05	71.80	4,356,629	311,144,050	71.419	18.47	18.45	18.47	18.34	18.53	16,880,264	18.432	-0.49%
2017-09-13	0	71.90	71.85	71.90	71.30	72.30	3,326,610	238,533,768	71.705	18.56	18.54	18.56	18.40	18.66	12,889,336	18.506	-0.83%
2017-09-12	0	72.50	72.50	72.55	72.10	73.10	3,218,806	233,779,116	72.629	18.71	18.71	18.72	18.61	18.87	12,471,637	18.745	-0.55%
2017-09-11	0	72.90	72.90	72.95	72.80	73.45	3,733,568	272,765,195	73.058	18.81	18.81	18.83	18.79	18.96	14,466,142	18.855	0.55%
2017-09-08	0	72.50	72.50	72.60	72.20	73.65	6,151,597	448,783,817	72.954	18.71	18.71	18.74	18.63	19.01	23,835,075	18.829	-0.48%
2017-09-07	0	72.85	72.85	72.90	72.85	74.05	6,972,232	510,745,755	73.254	18.80	18.80	18.81	18.80	19.11	27,014,721	18.906	-1.35%
2017-09-06	0	73.85	73.85	73.90	72.85	75.70	7,595,184	563,358,048	74.173	19.06	19.06	19.07	18.80	19.54	29,428,421	19.143	-3.65%
2017-09-05	0	76.65	76.65	76.80	75.90	78.35	10,118,904	777,678,900	76.854	19.78	19.78	19.82	19.59	20.22	39,206,866	19.835	3.58%
2017-09-04	0	74.00	74.00	74.10	73.50	74.20	2,155,497	159,377,080	73.940	19.10	19.10	19.12	18.97	19.15	8,351,723	19.083	-0.74%
2017-09-01	0	74.55	74.40	74.55	73.55	74.75	4,232,027	314,241,942	74.253	19.24	19.20	19.24	18.98	19.29	16,397,479	19.164	0.00%
2017-08-31	0	74.55	74.50	74.55	72.00	74.80	5,243,434	385,445,724	73.510	19.24	19.23	19.24	18.58	19.31	20,316,293	18.972	2.62%
2017-08-30	0	72.65	72.55	72.65	71.30	72.90	4,741,834	342,640,517	72.259	18.75	18.72	18.75	18.40	18.81	18,372,785	18.649	1.96%
2017-08-29	0	71.25	71.25	71.45	71.05	72.80	2,173,722	155,330,338	71.458	18.39	18.39	18.44	18.34	18.79	8,422,338	18.443	-1.66%
2017-08-28	0	72.45	72.40	72.45	71.40	72.80	3,043,970	220,074,210	72.298	18.70	18.69	18.70	18.43	18.79	11,794,214	18.660	0.98%
2017-08-25	0	71.75	71.75	71.80	70.90	72.15	4,878,785	349,345,377	71.605	18.52	18.52	18.53	18.30	18.62	18,903,418	18.481	0.07%
2017-08-24	0	71.70	71.70	71.75	71.10	72.60	4,616,582	331,862,594	71.885	18.51	18.51	18.52	18.35	18.74	17,887,482	18.553	-0.64%
2017-08-22	0	72.95	72.90	72.95	71.30	73.70	6,694,061	488,240,122	72.936	18.62	18.61	18.62	18.20	18.82	26,219,690	18.621	2.75%
2017-08-21	0	71.00	70.75	71.00	69.70	71.05	6,047,899	426,771,503	70.565	18.13	18.06	18.13	17.79	18.14	23,688,765	18.016	1.79%
2017-08-18	0	69.75	69.75	69.80	68.30	69.85	6,089,116	422,182,420	69.334	17.81	17.81	17.82	17.44	17.83	23,850,206	17.701	0.58%
2017-08-17	0	69.35	69.35	69.40	69.05	70.55	4,693,926	326,659,269	69.592	17.71	17.71	17.72	17.63	18.01	18,385,444	17.767	-1.49%
2017-08-16	0	70.40	70.35	70.40	69.05	70.95	6,808,002	477,046,667	70.071	17.97	17.96	17.97	17.63	18.11	26,665,981	17.890	-0.78%
2017-08-15	0	70.95	70.90	70.95	70.60	73.30	6,671,773	476,501,397	71.421	18.11	18.10	18.11	18.02	18.71	26,132,391	18.234	-3.27%
2017-08-14	0	73.35	73.30	73.35	72.05	74.05	6,853,891	502,999,265	73.389	18.73	18.71	18.73	18.39	18.91	26,845,722	18.737	0.69%
2017-08-11	0	72.85	72.85	72.90	72.50	74.40	7,986,124	584,771,730	73.223	18.60	18.60	18.61	18.51	18.99	31,280,518	18.694	-1.62%
2017-08-10	0	74.05	74.00	74.05	73.05	77.00	19,770,030	1,470,057,195	74.358	18.91	18.89	18.91	18.65	19.66	77,436,411	18.984	-7.03%
2017-08-09	0	79.65	79.65	79.70	68.50	80.15	20,175,728	1,532,299,227	75.948	20.34	20.34	20.35	17.49	20.46	79,025,473	19.390	13.95%
2017-08-08	0	69.90	69.85	69.90	69.65	70.30	2,416,515	168,819,165	69.861	17.85	17.83	17.85	17.78	17.95	9,465,147	17.836	-0.99%
2017-08-07	0	70.60	70.55	70.60	69.75	71.85	4,544,904	320,710,187	70.565	18.02	18.01	18.02	17.81	18.34	17,801,746	18.016	-1.33%
2017-08-04	0	71.55	71.50	71.55	70.55	71.80	5,410,291	385,927,854	71.332	18.27	18.25	18.27	18.01	18.33	21,191,345	18.212	1.06%
2017-08-03	0	70.80	70.75	70.80	69.85	70.80	4,838,986	340,878,327	70.444	18.08	18.06	18.08	17.83	18.08	18,953,624	17.985	0.28%
2017-08-02	0	70.60	70.55	70.60	67.70	70.70	11,070,527	773,437,421	69.865	18.02	18.01	18.02	17.28	18.05	43,361,688	17.837	5.69%
2017-08-01	0	66.80	66.75	66.80	65.95	66.80	2,058,089	136,803,185	66.471	17.05	17.04	17.05	16.84	17.05	8,061,243	16.970	0.53%
2017-07-31	0	66.45	66.35	66.45	65.60	66.50	2,173,122	144,079,859	66.301	16.97	16.94	16.97	16.75	16.98	8,511,811	16.927	1.45%
2017-07-28	0	65.50	65.45	65.50	65.35	65.95	2,005,065	131,441,586	65.555	16.72	16.71	16.72	16.68	16.84	7,853,556	16.737	-0.30%
2017-07-27	0	65.70	65.70	65.80	65.30	65.95	2,011,059	132,095,772	65.685	16.77	16.77	16.80	16.67	16.84	7,877,034	16.770	-0.08%
2017-07-26	0	65.75	65.65	65.75	65.55	66.05	2,204,404	144,894,817	65.730	16.79	16.76	16.79	16.74	16.86	8,634,339	16.781	-0.75%
2017-07-25	0	66.25	66.10	66.25	65.90	66.70	1,475,578	97,627,426	66.162	16.91	16.88	16.91	16.82	17.03	5,779,630	16.892	-0.45%
2017-07-24	0	66.55	66.55	66.60	66.20	66.85	2,090,449	139,124,209	66.552	16.99	16.99	17.00	16.90	17.07	8,187,993	16.991	0.45%
2017-07-21	0	66.25	66.20	66.25	66.00	66.50	2,125,632	140,713,680	66.199	16.91	16.90	16.91	16.85	16.98	8,325,800	16.901	-0.23%
2017-07-20	0	66.40	66.30	66.40	65.85	66.45	1,604,515	106,283,552	66.240	16.95	16.93	16.95	16.81	16.97	6,284,658	16.912	-0.08%
2017-07-19	0	66.45	66.40	66.50	66.00	66.70	2,880,015	191,252,016	66.407	16.97	16.95	16.98	16.85	17.03	11,280,611	16.954	0.45%
2017-07-18	0	66.15	66.00	66.15	65.00	66.20	3,583,077	235,266,757	65.661	16.89	16.85	16.89	16.59	16.90	14,034,406	16.764	0.99%
2017-07-17	0	65.50	65.45	65.50	65.10	66.30	2,253,605	147,536,435	65.467	16.72	16.71	16.72	16.62	16.93	8,827,052	16.714	-0.08%
2017-07-14	0	65.55	65.50	65.55	65.45	66.00	1,357,051	89,152,873	65.696	16.74	16.72	16.74	16.71	16.85	5,315,377	16.773	-0.30%
2017-07-13	0	65.75	65.70	65.75	65.00	65.90	2,374,124	155,554,882	65.521	16.79	16.77	16.79	16.59	16.82	9,299,108	16.728	1.54%
2017-07-12	0	64.75	64.70	64.75	64.50	65.30	2,651,739	171,742,894	64.766	16.53	16.52	16.53	16.47	16.67	10,386,487	16.535	-0.46%
2017-07-11	0	65.05	65.00	65.05	64.45	65.50	2,692,605	175,271,246	65.094	16.61	16.59	16.61	16.45	16.72	10,546,553	16.619	1.09%
2017-07-10	0	64.35	64.35	64.45	64.30	65.15	2,005,312	129,544,611	64.601	16.43	16.43	16.45	16.42	16.63	7,854,523	16.493	-0.46%
2017-07-07	0	64.65	64.60	64.65	64.50	65.00	1,623,729	105,147,963	64.757	16.51	16.49	16.51	16.47	16.59	6,359,917	16.533	-0.77%
2017-07-06	0	65.15	65.10	65.15	65.00	65.55	2,071,319	135,215,099	65.280	16.63	16.62	16.63	16.59	16.74	8,113,064	16.666	0.62%
2017-07-05	0	64.75	64.75	64.85	64.00	65.10	1,865,592	120,638,257	64.665	16.53	16.53	16.56	16.34	16.62	7,307,260	16.509	0.94%
2017-07-04	0	64.15	64.10	64.15	63.80	65.45	2,660,653	171,449,654	64.439	16.38	16.37	16.38	16.29	16.71	10,421,401	16.452	-1.46%
2017-07-03	0	65.10	65.10	65.25	65.00	65.50	1,524,466	99,385,343	65.194	16.62	16.62	16.66	16.59	16.72	5,971,118	16.644	0.62%
2017-06-30	0	64.70	64.65	64.70	64.40	65.50	2,567,140	166,367,490	64.807	16.52	16.51	16.52	16.44	16.72	10,055,124	16.546	-1.15%
2017-06-29	0	65.45	65.45	65.50	65.25	65.90	1,647,136	107,930,302	65.526	16.71	16.71	16.72	16.66	16.82	6,451,599	16.729	0.15%
2017-06-28	0	65.35	65.35	65.50	65.15	66.30	1,940,918	127,290,358	65.583	16.68	16.68	16.72	16.63	16.93	7,602,301	16.744	-1.28%
2017-06-27	0	66.20	66.20	66.25	66.00	67.15	2,323,017	154,631,820	66.565	16.90	16.90	16.91	16.85	17.14	9,098,929	16.995	-0.30%
2017-06-26	0	66.40	66.40	66.45	66.25	66.85	1,371,753	91,220,345	66.499	16.95	16.95	16.97	16.91	17.07	5,372,962	16.978	0.23%
2017-06-23	0	66.25	66.25	66.30	65.75	66.70	2,148,946	142,431,193	66.280	16.91	16.91	16.93	16.79	17.03	8,417,118	16.922	0.99%
2017-06-22	0	65.60	65.60	65.75	65.60	66.80	1,949,495	128,587,109	65.959	16.75	16.75	16.79	16.75	17.05	7,635,896	16.840	-0.30%
2017-06-21	0	65.80	65.80	65.95	65.70	67.05	3,519,820	232,400,046	66.026	16.80	16.80	16.84	16.77	17.12	13,786,637	16.857	-1.94%
2017-06-20	0	67.10	67.10	67.30	67.10	68.10	2,423,003	163,361,170	67.421	17.13	17.13	17.18	17.13	17.39	9,490,560	17.213	-1.18%
2017-06-19	0	67.90	67.90	68.05	67.65	68.20	1,126,116	76,450,861	67.889	17.34	17.34	17.37	17.27	17.41	4,410,837	17.333	0.07%
2017-06-16	0	67.85	67.80	67.85	67.05	68.00	2,466,522	166,895,660	67.664	17.32	17.31	17.32	17.12	17.36	9,661,018	17.275	0.15%
2017-06-15	0	67.75	67.75	67.80	66.85	68.10	2,255,010	152,459,680	67.609	17.30	17.30	17.31	17.07	17.39	8,832,555	17.261	-0.88%
2017-06-14	0	68.35	68.35	68.45	67.85	69.80	1,818,924	124,845,207	68.637	17.45	17.45	17.48	17.32	17.82	7,124,468	17.523	-0.58%
2017-06-13	0	68.75	68.75	68.80	68.05	69.15	2,510,424	172,496,935	68.712	17.55	17.55	17.57	17.37	17.65	9,832,976	17.543	0.95%
2017-06-12	0	68.10	68.10	68.15	68.05	69.55	2,731,249	186,958,099	68.452	17.39	17.39	17.40	17.37	17.76	10,697,916	17.476	-2.08%
2017-06-09	0	69.55	69.50	69.55	68.80	70.65	5,537,491	384,851,995	69.499	17.76	17.74	17.76	17.57	18.04	21,689,569	17.744	-1.42%
2017-06-08	0	70.55	70.55	70.60	70.55	71.20	5,189,794	367,412,395	70.795	18.01	18.01	18.02	18.01	18.18	20,327,689	18.074	-0.56%
2017-06-07	0	70.95	70.90	70.95	70.20	71.55	6,385,076	453,663,593	71.051	18.11	18.10	18.11	17.92	18.27	25,009,440	18.140	-0.70%
2017-06-06	0	71.45	71.40	71.45	69.45	71.75	8,460,704	598,358,548	70.722	18.24	18.23	18.24	17.73	18.32	33,139,381	18.056	2.66%
2017-06-05	0	69.60	69.50	69.60	68.25	69.75	5,667,025	392,783,088	69.310	17.77	17.74	17.77	17.42	17.81	22,196,935	17.695	1.75%
2017-06-02	0	68.40	68.35	68.40	66.85	69.30	26,196,583	1,766,375,033	67.428	17.46	17.45	17.46	17.07	17.69	102,608,310	17.215	2.01%
2017-06-01	0	67.05	67.00	67.05	66.50	67.40	7,138,156	475,701,795	66.642	17.12	17.11	17.12	16.98	17.21	27,959,147	17.014	1.13%
2017-05-31	0	66.30	66.25	66.30	66.00	66.65	10,094,614	669,561,343	66.329	16.93	16.91	16.93	16.85	17.02	39,539,175	16.934	-0.23%
2017-05-29	0	66.45	66.45	66.50	66.00	66.75	2,860,750	190,515,620	66.596	16.97	16.97	16.98	16.85	17.04	11,205,153	17.003	0.30%
2017-05-26	0	66.25	66.25	66.40	66.10	66.65	3,292,148	218,879,558	66.485	16.91	16.91	16.95	16.88	17.02	12,894,878	16.974	-0.45%
2017-05-25	0	66.55	66.55	66.60	66.40	67.30	2,543,716	169,830,175	66.765	16.99	16.99	17.00	16.95	17.18	9,963,376	17.045	1.14%
2017-05-24	0	65.80	65.80	65.95	65.45	66.45	1,808,785	119,192,087	65.896	16.80	16.80	16.84	16.71	16.97	7,084,755	16.824	-0.75%
2017-05-23	0	66.30	66.25	66.30	65.25	66.45	4,168,679	275,307,198	66.042	16.93	16.91	16.93	16.66	16.97	16,328,126	16.861	0.23%
2017-05-22	0	66.15	66.10	66.15	65.55	66.95	3,603,771	238,772,070	66.256	16.89	16.88	16.89	16.74	17.09	14,115,461	16.916	-0.75%
2017-05-19	0	66.65	66.60	66.65	65.90	66.95	3,591,440	238,564,597	66.426	17.02	17.00	17.02	16.82	17.09	14,067,162	16.959	1.06%
2017-05-18	0	65.95	65.95	66.00	65.25	66.65	4,629,866	305,407,653	65.965	16.84	16.84	16.85	16.66	17.02	18,134,530	16.841	-0.38%
2017-05-17	0	66.20	66.15	66.20	65.45	66.90	4,486,954	297,537,511	66.312	16.90	16.89	16.90	16.71	17.08	17,574,764	16.930	1.46%
2017-05-16	0	65.25	65.25	65.30	63.90	66.20	6,734,011	437,738,563	65.004	16.66	16.66	16.67	16.31	16.90	26,376,169	16.596	-0.91%
2017-05-15	0	65.85	65.80	65.85	65.45	66.45	4,610,028	303,985,462	65.940	16.81	16.80	16.81	16.71	16.97	18,056,828	16.835	-0.15%
2017-05-12	0	65.95	65.90	65.95	65.45	66.80	6,225,307	410,829,420	65.993	16.84	16.82	16.84	16.71	17.05	24,383,647	16.849	-1.57%
2017-05-11	0	67.00	66.95	67.00	65.95	67.20	3,232,699	215,441,090	66.644	17.11	17.09	17.11	16.84	17.16	12,662,025	17.015	0.30%
2017-05-10	0	66.80	66.75	66.80	66.25	67.25	2,565,143	171,344,094	66.797	17.05	17.04	17.05	16.91	17.17	10,047,302	17.054	-0.30%
2017-05-09	0	67.00	67.00	67.05	65.75	67.15	2,443,463	162,601,949	66.546	17.11	17.11	17.12	16.79	17.14	9,570,699	16.990	0.68%
2017-05-08	0	66.55	66.40	66.55	65.70	66.65	2,513,041	166,744,182	66.352	16.99	16.95	16.99	16.77	17.02	9,843,226	16.940	1.22%
2017-05-05	0	65.75	65.70	65.75	65.50	66.25	2,599,243	170,974,311	65.779	16.79	16.77	16.79	16.72	16.91	10,180,867	16.794	-0.68%
2017-05-04	0	66.20	66.20	66.25	65.75	67.40	3,570,649	236,841,815	66.330	16.90	16.90	16.91	16.79	17.21	13,985,727	16.935	-0.82%
2017-05-02	0	66.75	66.70	66.75	66.20	68.15	3,752,960	252,131,042	67.182	17.04	17.03	17.04	16.90	17.40	14,699,813	17.152	0.45%
2017-04-28	0	66.45	66.40	66.45	66.10	66.95	1,889,351	125,559,170	66.456	16.97	16.95	16.97	16.88	17.09	7,400,321	16.967	-0.60%
2017-04-27	0	66.85	66.80	66.85	66.40	67.10	1,440,622	96,048,913	66.672	17.07	17.05	17.07	16.95	17.13	5,642,713	17.022	0.00%
2017-04-26	0	66.85	66.80	66.85	66.20	67.10	1,397,710	93,300,434	66.752	17.07	17.05	17.07	16.90	17.13	5,474,632	17.042	0.30%
2017-04-25	0	66.65	66.60	66.65	65.40	66.95	1,738,684	115,753,756	66.575	17.02	17.00	17.02	16.70	17.09	6,810,179	16.997	0.76%
2017-04-24	0	66.15	66.15	66.20	65.30	66.50	2,022,444	133,205,067	65.863	16.89	16.89	16.90	16.67	16.98	7,921,627	16.815	0.00%
2017-04-21	0	66.15	66.15	66.25	66.10	67.15	2,260,553	150,139,676	66.417	16.89	16.89	16.91	16.88	17.14	8,854,266	16.957	-1.12%
2017-04-20	0	66.90	66.85	66.90	65.40	67.20	4,113,452	274,325,918	66.690	17.08	17.07	17.08	16.70	17.16	16,111,810	17.026	1.90%
2017-04-19	0	65.65	65.60	65.65	65.10	65.90	2,838,590	185,957,170	65.510	16.76	16.75	16.76	16.62	16.82	11,118,356	16.725	0.00%
2017-04-18	0	65.65	65.65	65.70	65.45	67.25	2,026,873	133,753,426	65.990	16.76	16.76	16.77	16.71	17.17	7,938,975	16.848	-2.52%
2017-04-13	0	67.35	67.30	67.35	66.40	67.90	4,174,875	281,605,975	67.453	17.19	17.18	17.19	16.95	17.34	16,352,395	17.221	0.15%
2017-04-12	0	67.25	67.20	67.25	66.40	67.45	2,165,105	145,048,929	66.994	17.17	17.16	17.17	16.95	17.22	8,480,410	17.104	1.59%
2017-04-11	0	66.20	66.20	66.45	66.10	67.10	2,249,743	149,423,626	66.418	16.90	16.90	16.97	16.88	17.13	8,811,925	16.957	-0.75%
2017-04-10	0	66.70	66.65	66.70	65.95	67.35	6,618,507	440,769,216	66.596	17.03	17.02	17.03	16.84	17.19	25,923,756	17.003	1.06%
2017-04-07	0	66.00	65.95	66.00	65.70	67.10	8,926,048	591,916,413	66.313	16.85	16.84	16.85	16.77	17.13	34,962,067	16.930	-1.27%
2017-04-06	0	66.85	66.85	66.90	66.60	67.50	3,514,181	235,594,041	67.041	17.07	17.07	17.08	17.00	17.23	13,764,550	17.116	-0.07%
2017-04-05	0	66.90	66.90	67.00	66.60	67.50	6,712,577	449,957,508	67.032	17.08	17.08	17.11	17.00	17.23	26,292,215	17.114	0.15%
2017-04-03	0	66.80	66.75	66.80	66.80	67.60	3,668,432	245,760,961	66.993	17.05	17.04	17.05	17.05	17.26	14,368,729	17.104	0.15%
2017-03-31	0	66.70	66.70	66.75	66.35	67.65	4,034,716	270,029,002	66.926	17.03	17.03	17.04	16.94	17.27	15,803,412	17.087	-1.40%
2017-03-30	0	67.65	67.65	67.75	66.85	68.20	7,681,409	521,412,740	67.880	17.27	17.27	17.30	17.07	17.41	30,086,993	17.330	0.07%
2017-03-29	0	67.60	67.55	67.60	66.70	67.60	3,143,489	211,259,870	67.206	17.26	17.25	17.26	17.03	17.26	12,312,602	17.158	0.52%
2017-03-28	0	67.25	67.10	67.25	66.45	67.40	3,874,819	260,092,398	67.124	17.17	17.13	17.17	16.97	17.21	15,177,118	17.137	1.31%
2017-03-27	0	67.95	67.95	68.00	67.75	68.95	5,353,984	364,134,115	68.012	16.95	16.95	16.96	16.90	17.20	21,466,793	16.963	-1.52%
2017-03-24	0	69.00	68.95	69.00	68.25	69.10	3,109,984	213,831,921	68.757	17.21	17.20	17.21	17.02	17.23	12,469,477	17.148	0.00%
2017-03-23	0	69.00	68.95	69.00	68.00	69.10	5,159,827	354,900,787	68.782	17.21	17.20	17.21	16.96	17.23	20,688,321	17.155	1.40%
2017-03-22	0	68.05	68.00	68.05	67.65	68.35	3,650,852	248,418,014	68.044	16.97	16.96	16.97	16.87	17.05	14,638,087	16.971	-0.66%
2017-03-21	0	68.50	68.50	68.55	67.60	68.85	2,692,375	184,182,394	68.409	17.08	17.08	17.10	16.86	17.17	10,795,075	17.062	0.00%
2017-03-20	0	68.50	68.50	68.55	67.30	69.00	2,068,138	141,190,177	68.269	17.08	17.08	17.10	16.79	17.21	8,292,197	17.027	-0.22%
2017-03-17	0	68.65	68.60	68.65	67.65	69.50	5,896,381	405,134,628	68.709	17.12	17.11	17.12	16.87	17.33	23,641,533	17.137	-0.22%
2017-03-16	0	68.80	68.80	68.85	68.40	69.95	6,314,817	436,190,944	69.074	17.16	17.16	17.17	17.06	17.45	25,319,252	17.228	0.15%
2017-03-15	0	68.70	68.65	68.70	66.85	68.95	5,024,322	344,285,735	68.524	17.13	17.12	17.13	16.67	17.20	20,145,014	17.090	1.55%
2017-03-14	0	67.65	67.65	67.70	67.25	68.00	3,539,011	239,402,724	67.647	16.87	16.87	16.88	16.77	16.96	14,189,661	16.872	0.45%
2017-03-13	0	67.35	67.30	67.35	66.45	67.85	8,914,814	599,985,002	67.302	16.80	16.79	16.80	16.57	16.92	35,743,937	16.786	-0.44%
2017-03-10	0	67.65	67.65	67.70	64.15	68.45	19,715,405	1,330,991,324	67.510	16.87	16.87	16.88	16.00	17.07	79,048,895	16.838	8.67%
2017-03-09	0	62.25	62.25	62.35	61.65	62.65	2,747,583	170,735,387	62.140	15.53	15.53	15.55	15.38	15.63	11,016,431	15.498	-0.48%
2017-03-08	0	62.55	62.55	62.60	62.00	62.90	3,122,552	195,596,029	62.640	15.60	15.60	15.61	15.46	15.69	12,519,869	15.623	0.48%
2017-03-07	0	62.25	62.20	62.25	61.00	62.75	1,693,898	105,463,179	62.261	15.53	15.51	15.53	15.21	15.65	6,791,682	15.528	0.97%
2017-03-06	0	61.65	61.65	61.75	61.45	62.10	2,416,564	149,360,577	61.807	15.38	15.38	15.40	15.33	15.49	9,689,211	15.415	0.00%
2017-03-03	0	61.65	61.65	61.70	61.00	62.20	7,980,735	491,429,884	61.577	15.38	15.38	15.39	15.21	15.51	31,998,748	15.358	-1.20%
2017-03-02	0	62.40	62.35	62.40	62.10	63.50	4,074,848	255,911,950	62.803	15.56	15.55	15.56	15.49	15.84	16,338,099	15.664	-0.64%
2017-03-01	0	62.80	62.70	62.80	61.75	62.80	3,697,962	230,899,956	62.440	15.66	15.64	15.66	15.40	15.66	14,826,975	15.573	2.03%
2017-02-28	0	61.55	61.55	61.60	61.55	62.70	3,631,042	224,825,525	61.918	15.35	15.35	15.36	15.35	15.64	14,558,659	15.443	-0.49%
2017-02-27	0	61.85	61.80	61.85	61.40	62.35	1,672,708	103,326,337	61.772	15.43	15.41	15.43	15.31	15.55	6,706,721	15.406	0.00%
2017-02-24	0	61.85	61.80	61.85	61.25	63.20	3,640,829	224,944,390	61.784	15.43	15.41	15.43	15.28	15.76	14,597,900	15.409	-1.83%
2017-02-23	0	63.00	62.90	63.00	62.45	63.80	4,633,240	292,280,769	63.083	15.71	15.69	15.71	15.58	15.91	18,576,971	15.733	0.48%
2017-02-22	0	62.70	62.60	62.70	60.15	62.75	7,648,762	475,954,960	62.226	15.64	15.61	15.64	15.00	15.65	30,667,703	15.520	3.98%
2017-02-21	0	60.30	60.25	60.30	59.65	60.50	3,331,566	200,624,529	60.219	15.04	15.03	15.04	14.88	15.09	13,357,910	15.019	0.67%
2017-02-20	0	59.90	59.85	59.90	59.35	59.95	2,352,355	140,454,753	59.708	14.94	14.93	14.94	14.80	14.95	9,431,765	14.892	0.67%
2017-02-17	0	59.50	59.45	59.50	58.85	59.85	3,255,012	193,284,852	59.381	14.84	14.83	14.84	14.68	14.93	13,050,967	14.810	-0.25%
2017-02-16	0	59.65	59.60	59.65	58.45	59.80	5,478,014	325,117,281	59.349	14.88	14.86	14.88	14.58	14.91	21,964,091	14.802	1.88%
2017-02-15	0	58.55	58.50	58.55	58.00	58.75	4,971,097	290,509,642	58.440	14.60	14.59	14.60	14.47	14.65	19,931,608	14.575	1.39%
2017-02-14	0	57.75	57.75	57.80	57.35	58.20	3,027,107	175,307,242	57.912	14.40	14.40	14.42	14.30	14.52	12,137,182	14.444	0.70%
2017-02-13	0	57.35	57.35	57.45	56.80	57.65	3,891,118	222,764,953	57.250	14.30	14.30	14.33	14.17	14.38	15,601,433	14.278	0.00%
2017-02-10	0	57.35	57.35	57.45	57.35	58.30	4,015,360	231,372,666	57.622	14.30	14.30	14.33	14.30	14.54	16,099,582	14.371	-1.21%
2017-02-09	0	58.05	58.05	58.10	57.75	58.45	3,087,436	179,397,227	58.106	14.48	14.48	14.49	14.40	14.58	12,379,071	14.492	-0.09%
2017-02-08	0	58.10	58.05	58.20	57.80	58.30	2,731,160	158,606,350	58.073	14.49	14.48	14.52	14.42	14.54	10,950,583	14.484	0.35%
2017-02-07	0	57.90	57.90	57.95	57.50	58.35	2,142,620	124,324,267	58.024	14.44	14.44	14.45	14.34	14.55	8,590,833	14.472	0.17%
2017-02-06	0	57.80	57.75	57.80	57.35	58.75	3,447,926	199,457,634	57.849	14.42	14.40	14.42	14.30	14.65	13,824,456	14.428	-1.20%
2017-02-03	0	58.50	58.45	58.50	58.05	58.90	3,165,024	184,755,559	58.374	14.59	14.58	14.59	14.48	14.69	12,690,160	14.559	0.34%
2017-02-02	0	58.30	58.30	58.35	58.15	59.00	3,136,238	183,105,285	58.384	14.54	14.54	14.55	14.50	14.72	12,574,743	14.561	-0.85%
2017-02-01	0	58.80	58.65	58.80	57.50	58.90	3,891,703	227,765,394	58.526	14.67	14.63	14.67	14.34	14.69	15,603,779	14.597	0.43%
2017-01-27	0	58.55	58.45	58.55	58.20	58.55	921,035	53,750,716	58.359	14.60	14.58	14.60	14.52	14.60	3,692,889	14.555	-0.43%
2017-01-26	0	58.80	58.55	58.80	58.45	58.80	3,446,685	202,035,856	58.617	14.67	14.60	14.67	14.58	14.67	13,819,480	14.620	0.34%
2017-01-25	0	58.60	58.50	58.60	57.95	58.95	4,071,901	238,318,099	58.527	14.62	14.59	14.62	14.45	14.70	16,326,283	14.597	0.77%
2017-01-24	0	58.15	58.05	58.15	57.75	58.25	4,791,946	278,190,010	58.054	14.50	14.48	14.50	14.40	14.53	19,213,302	14.479	1.31%
2017-01-23	0	57.40	57.40	57.45	57.20	57.90	3,151,210	181,297,513	57.533	14.32	14.32	14.33	14.27	14.44	12,634,773	14.349	0.70%
2017-01-20	0	57.00	56.95	57.00	56.80	57.50	2,091,966	119,476,772	57.112	14.22	14.20	14.22	14.17	14.34	8,387,735	14.244	-1.21%
2017-01-19	0	57.70	57.65	57.70	57.35	58.70	2,064,722	119,061,355	57.665	14.39	14.38	14.39	14.30	14.64	8,278,501	14.382	-0.26%
2017-01-18	0	57.85	57.85	57.90	57.65	58.10	3,370,266	195,275,231	57.941	14.43	14.43	14.44	14.38	14.49	13,513,078	14.451	0.96%
2017-01-17	0	57.30	57.25	57.30	56.90	57.80	2,528,638	144,478,870	57.137	14.29	14.28	14.29	14.19	14.42	10,138,571	14.250	0.00%
2017-01-16	0	57.30	57.25	57.30	57.00	58.20	2,325,539	133,328,251	57.332	14.29	14.28	14.29	14.22	14.52	9,324,246	14.299	-1.21%
2017-01-13	0	58.00	57.95	58.00	57.60	58.40	5,184,581	300,773,050	58.013	14.47	14.45	14.47	14.37	14.57	20,787,572	14.469	1.22%
2017-01-12	0	57.30	57.30	57.40	57.30	58.45	5,341,140	308,362,989	57.734	14.29	14.29	14.32	14.29	14.58	21,415,295	14.399	-1.12%
2017-01-11	0	57.95	57.95	58.00	57.45	58.40	3,992,342	231,941,787	58.097	14.45	14.45	14.47	14.33	14.57	16,007,291	14.490	0.26%
2017-01-10	0	57.80	57.60	57.80	56.05	57.80	4,748,956	271,230,780	57.114	14.42	14.37	14.42	13.98	14.42	19,040,934	14.245	3.03%
2017-01-09	0	56.10	56.05	56.10	55.60	56.35	1,845,369	103,321,809	55.990	13.99	13.98	13.99	13.87	14.05	7,399,005	13.964	-0.27%
2017-01-06	0	56.25	56.20	56.25	55.30	56.55	4,646,578	259,571,632	55.863	14.03	14.02	14.03	13.79	14.10	18,630,449	13.933	2.18%
2017-01-05	0	55.05	55.00	55.05	54.20	55.40	4,345,901	237,651,659	54.684	13.73	13.72	13.73	13.52	13.82	17,424,885	13.639	0.09%
2017-01-04	0	55.00	54.95	55.00	53.05	55.00	7,625,849	415,167,418	54.442	13.72	13.70	13.72	13.23	13.72	30,575,833	13.578	2.23%
2017-01-03	0	53.80	53.70	53.80	51.85	53.85	5,898,510	315,673,040	53.517	13.42	13.39	13.42	12.93	13.43	23,650,069	13.348	4.36%
2016-12-30	0	51.55	51.45	51.55	50.80	51.65	2,995,845	154,179,713	51.465	12.86	12.83	12.86	12.67	12.88	12,011,837	12.836	1.48%
2016-12-29	0	50.80	50.70	50.80	49.75	50.95	2,801,231	141,656,436	50.569	12.67	12.64	12.67	12.41	12.71	11,231,533	12.612	0.59%
2016-12-28	0	50.50	50.50	50.55	50.10	50.80	3,599,838	181,734,403	50.484	12.60	12.60	12.61	12.50	12.67	14,433,547	12.591	0.50%
2016-12-23	0	50.25	50.25	50.30	50.20	51.15	3,887,273	196,586,565	50.572	12.53	12.53	12.55	12.52	12.76	15,586,017	12.613	-1.28%
2016-12-22	0	50.90	50.85	50.90	50.40	51.55	3,689,802	187,801,474	50.897	12.69	12.68	12.69	12.57	12.86	14,794,257	12.694	-0.68%
2016-12-21	0	51.25	51.25	51.45	51.20	52.00	4,903,738	252,973,570	51.588	12.78	12.78	12.83	12.77	12.97	19,661,532	12.866	-0.87%
2016-12-20	0	51.70	51.65	51.70	51.35	52.80	4,224,005	219,089,422	51.868	12.89	12.88	12.89	12.81	13.17	16,936,143	12.936	0.00%
2016-12-19	0	51.70	51.70	51.75	51.30	52.35	4,422,228	229,580,596	51.915	12.89	12.89	12.91	12.79	13.06	17,730,918	12.948	-1.05%
2016-12-16	0	52.25	52.25	52.50	52.25	53.20	7,895,749	414,810,557	52.536	13.03	13.03	13.09	13.03	13.27	31,657,997	13.103	-1.60%
2016-12-15	0	53.10	53.10	53.15	52.25	54.10	7,118,629	376,151,596	52.840	13.24	13.24	13.26	13.03	13.49	28,542,135	13.179	-2.57%
2016-12-14	0	54.50	54.45	54.50	54.10	54.95	4,677,206	255,094,137	54.540	13.59	13.58	13.59	13.49	13.70	18,753,252	13.603	0.00%
2016-12-13	0	54.50	54.45	54.50	53.45	55.00	6,228,256	336,830,383	54.081	13.59	13.58	13.59	13.33	13.72	24,972,186	13.488	-0.18%
2016-12-12	0	54.60	54.60	54.65	54.30	56.10	4,251,651	235,285,599	55.340	13.62	13.62	13.63	13.54	13.99	17,046,990	13.802	-1.97%
2016-12-09	0	55.70	55.70	55.85	55.65	56.80	3,824,848	213,964,912	55.941	13.89	13.89	13.93	13.88	14.17	15,335,724	13.952	-1.33%
2016-12-08	0	56.45	56.40	56.45	56.20	56.60	5,777,568	326,062,076	56.436	14.08	14.07	14.08	14.02	14.12	23,165,153	14.076	0.98%
2016-12-07	0	55.90	55.85	55.90	55.50	56.75	4,453,431	248,974,631	55.906	13.94	13.93	13.94	13.84	14.15	17,856,027	13.943	0.63%
2016-12-06	0	55.55	55.55	55.70	55.45	57.20	2,975,362	167,121,918	56.169	13.85	13.85	13.89	13.83	14.27	11,929,711	14.009	0.09%
2016-12-05	0	55.50	55.45	55.50	54.75	56.10	3,882,121	215,199,662	55.434	13.84	13.83	13.84	13.66	13.99	15,565,360	13.826	-0.27%
2016-12-02	0	55.65	55.60	55.65	55.25	56.50	8,961,118	499,173,768	55.704	13.88	13.87	13.88	13.78	14.09	35,929,593	13.893	-1.94%
2016-12-01	0	56.75	56.70	56.75	56.10	57.00	4,744,398	268,688,490	56.633	14.15	14.14	14.15	13.99	14.22	19,022,659	14.125	-1.30%
2016-11-30	0	57.50	57.45	57.50	55.30	57.50	5,326,120	302,212,563	56.742	14.34	14.33	14.34	13.79	14.34	21,355,072	14.152	4.55%
2016-11-29	0	55.00	55.00	55.05	54.80	55.50	3,863,357	212,941,304	55.118	13.72	13.72	13.73	13.67	13.84	15,490,126	13.747	-0.27%
2016-11-28	0	55.15	55.15	55.35	55.15	56.10	2,568,515	142,822,735	55.605	13.75	13.75	13.80	13.75	13.99	10,298,458	13.868	-1.25%
2016-11-25	0	55.85	55.55	55.85	54.75	55.95	3,411,352	189,639,973	55.591	13.93	13.85	13.93	13.66	13.95	13,677,812	13.865	1.73%
2016-11-24	0	54.90	54.90	54.95	54.15	55.10	3,455,701	188,983,803	54.688	13.69	13.69	13.70	13.51	13.74	13,855,629	13.639	-1.17%
2016-11-23	0	55.55	55.50	55.55	55.05	55.85	3,761,030	207,822,426	55.257	13.85	13.84	13.85	13.73	13.93	15,079,846	13.781	-0.18%
2016-11-22	0	55.65	55.65	55.70	55.00	56.10	3,355,043	186,150,690	55.484	13.88	13.88	13.89	13.72	13.99	13,452,041	13.838	0.54%
2016-11-21	0	55.35	55.35	55.40	54.40	55.45	3,492,465	192,257,888	55.049	13.80	13.80	13.82	13.57	13.83	14,003,035	13.730	0.09%
2016-11-18	0	55.30	55.10	55.30	54.00	55.50	3,736,448	205,713,165	55.056	13.79	13.74	13.79	13.47	13.84	14,981,284	13.731	0.64%
2016-11-17	0	54.95	54.70	54.95	53.15	54.95	8,450,756	459,469,628	54.370	13.70	13.64	13.70	13.26	13.70	33,883,297	13.560	3.10%
2016-11-16	0	53.30	53.25	53.30	52.90	53.90	5,091,378	271,466,682	53.319	13.29	13.28	13.29	13.19	13.44	20,413,875	13.298	-0.84%
2016-11-15	0	53.75	53.75	53.80	52.20	53.95	6,309,039	335,785,807	53.223	13.41	13.41	13.42	13.02	13.46	25,296,085	13.274	0.75%
2016-11-14	0	53.35	53.30	53.35	52.75	54.60	8,356,397	444,808,199	53.230	13.31	13.29	13.31	13.16	13.62	33,504,965	13.276	-2.02%
2016-11-11	0	54.45	54.40	54.45	54.45	57.70	9,003,465	499,127,256	55.437	13.58	13.57	13.58	13.58	14.39	36,099,383	13.826	-6.60%
2016-11-10	0	58.30	58.25	58.30	56.95	58.35	4,658,569	269,091,870	57.763	14.54	14.53	14.54	14.20	14.55	18,678,527	14.406	2.82%
2016-11-09	0	56.70	56.65	56.70	54.55	57.90	7,127,909	398,308,882	55.880	14.14	14.13	14.14	13.61	14.44	28,579,343	13.937	-0.53%
2016-11-08	0	57.00	56.95	57.00	56.60	57.35	3,811,897	216,982,196	56.922	14.22	14.20	14.22	14.12	14.30	15,283,797	14.197	1.69%
2016-11-07	0	56.05	56.05	56.20	55.30	57.80	7,031,309	394,357,863	56.086	13.98	13.98	14.02	13.79	14.42	28,192,026	13.988	-2.69%
2016-11-04	0	57.60	57.60	57.65	57.20	58.20	3,022,838	174,012,414	57.566	14.37	14.37	14.38	14.27	14.52	12,120,066	14.357	0.26%
2016-11-03	0	57.45	57.40	57.45	57.35	59.20	4,066,596	235,248,784	57.849	14.33	14.32	14.33	14.30	14.76	16,305,012	14.428	-2.63%
2016-11-02	0	59.00	58.95	59.00	58.30	59.50	2,110,624	124,689,121	59.077	14.72	14.70	14.72	14.54	14.84	8,462,545	14.734	-1.58%
2016-11-01	0	59.95	59.95	60.00	58.55	60.30	7,685,297	459,285,304	59.762	14.95	14.95	14.96	14.60	15.04	30,814,190	14.905	2.83%
2016-10-31	0	58.30	58.25	58.30	57.75	58.50	3,435,638	200,301,040	58.301	14.54	14.53	14.54	14.40	14.59	13,775,187	14.541	0.69%
2016-10-28	0	57.90	57.70	57.90	57.20	58.00	4,813,639	277,183,794	57.583	14.44	14.39	14.44	14.27	14.47	19,300,280	14.362	-0.34%
2016-10-27	0	58.10	58.10	58.15	57.05	58.40	3,692,230	213,013,169	57.692	14.49	14.49	14.50	14.23	14.57	14,803,992	14.389	-0.09%
2016-10-26	0	58.15	58.00	58.15	57.40	58.40	3,100,069	180,056,803	58.082	14.50	14.47	14.50	14.32	14.57	12,429,723	14.486	0.26%
2016-10-25	0	58.00	58.00	58.05	56.65	58.20	2,817,294	162,489,907	57.676	14.47	14.47	14.48	14.13	14.52	11,295,937	14.385	0.69%
2016-10-24	0	57.60	57.40	57.60	55.25	57.60	4,819,892	272,777,484	56.594	14.37	14.32	14.37	13.78	14.37	19,325,352	14.115	3.97%
2016-10-20	0	55.40	55.40	55.45	55.10	55.90	1,702,249	94,423,300	55.470	13.82	13.82	13.83	13.74	13.94	6,825,166	13.835	-0.27%
2016-10-19	0	55.55	55.35	55.55	55.10	55.90	2,513,649	139,521,727	55.506	13.85	13.80	13.85	13.74	13.94	10,078,473	13.844	1.00%
2016-10-18	0	55.00	55.00	55.05	54.55	55.65	2,573,722	142,182,197	55.244	13.72	13.72	13.73	13.61	13.88	10,319,336	13.778	1.38%
2016-10-17	0	54.25	54.25	54.35	53.75	55.25	3,832,891	208,213,575	54.323	13.53	13.53	13.56	13.41	13.78	15,367,972	13.549	-1.00%
2016-10-14	0	54.80	54.80	54.90	54.65	55.45	3,107,253	170,380,971	54.833	13.67	13.67	13.69	13.63	13.83	12,458,528	13.676	0.27%
2016-10-13	0	54.65	54.65	54.70	54.30	55.45	4,149,878	227,864,291	54.909	13.63	13.63	13.64	13.54	13.83	16,638,931	13.695	-0.18%
2016-10-12	0	54.75	54.70	54.75	54.50	55.10	4,659,118	255,117,475	54.757	13.66	13.64	13.66	13.59	13.74	18,680,729	13.657	-1.53%
2016-10-11	0	55.60	55.50	55.60	55.00	56.95	4,985,100	277,007,899	55.567	13.87	13.84	13.87	13.72	14.20	19,987,753	13.859	-1.59%
2016-10-07	0	56.50	56.45	56.50	56.25	57.30	4,612,723	261,042,021	56.592	14.09	14.08	14.09	14.03	14.29	18,494,708	14.114	-0.62%
2016-10-06	0	56.85	56.80	56.85	56.70	57.45	3,658,957	208,321,942	56.935	14.18	14.17	14.18	14.14	14.33	14,670,584	14.200	-1.04%
2016-10-05	0	57.45	57.45	57.50	56.55	57.65	4,059,039	232,716,352	57.333	14.33	14.33	14.34	14.10	14.38	16,274,713	14.299	0.17%
2016-10-04	0	57.35	57.30	57.35	56.95	57.95	2,789,007	159,836,568	57.309	14.30	14.29	14.30	14.20	14.45	11,182,521	14.293	0.88%
2016-10-03	0	56.85	56.85	56.90	56.45	57.40	2,851,359	162,303,313	56.921	14.18	14.18	14.19	14.08	14.32	11,432,521	14.197	0.71%
2016-09-30	0	56.45	56.20	56.45	55.65	56.75	4,132,290	232,397,133	56.239	14.08	14.02	14.08	13.88	14.15	16,568,412	14.027	-0.70%
2016-09-29	0	56.85	56.85	56.90	56.15	57.20	4,495,764	254,172,995	56.536	14.18	14.18	14.19	14.00	14.27	18,025,761	14.101	0.26%
2016-09-28	0	56.70	56.65	56.70	55.80	57.10	6,586,197	371,945,207	56.473	14.14	14.13	14.14	13.92	14.24	26,407,350	14.085	-1.56%
2016-09-27	0	57.60	57.55	57.60	56.40	57.60	4,123,953	235,577,288	57.124	14.37	14.35	14.37	14.07	14.37	16,534,985	14.247	0.35%
2016-09-26	0	57.40	57.35	57.40	57.05	58.40	4,273,161	245,249,674	57.393	14.32	14.30	14.32	14.23	14.57	17,133,234	14.314	-1.80%
2016-09-23	0	58.45	58.45	58.50	58.30	59.00	6,672,889	390,550,394	58.528	14.58	14.58	14.59	14.54	14.72	26,754,941	14.597	0.78%
2016-09-22	0	58.00	57.95	58.00	57.30	58.40	3,538,374	205,041,695	57.948	14.47	14.45	14.47	14.29	14.57	14,187,107	14.453	0.43%
2016-09-21	0	57.75	57.50	57.75	56.95	57.75	2,917,678	167,598,048	57.442	14.40	14.34	14.40	14.20	14.40	11,698,427	14.327	0.43%
2016-09-20	0	57.50	57.40	57.50	56.05	57.50	5,797,889	330,987,878	57.088	14.34	14.32	14.34	13.98	14.34	23,246,630	14.238	1.68%
2016-09-19	0	56.55	56.50	56.55	55.40	56.55	4,064,001	227,517,378	55.984	14.10	14.09	14.10	13.82	14.10	16,294,608	13.963	1.34%
2016-09-15	0	55.80	55.70	55.80	54.40	55.90	15,576,066	860,538,333	55.247	13.92	13.89	13.92	13.57	13.94	62,452,220	13.779	2.20%
2016-09-14	0	54.60	54.60	54.70	54.30	56.30	10,125,438	556,974,796	55.007	13.62	13.62	13.64	13.54	14.04	40,597,933	13.719	-1.97%
2016-09-13	0	55.70	55.65	55.70	55.20	56.40	5,534,250	308,052,547	55.663	13.89	13.88	13.89	13.77	14.07	22,189,569	13.883	0.27%
2016-09-12	0	55.55	55.55	55.60	55.10	56.00	5,417,117	300,724,657	55.514	13.85	13.85	13.87	13.74	13.97	21,719,925	13.846	-3.05%
2016-09-09	0	57.30	57.25	57.30	56.10	58.20	7,367,180	422,520,851	57.352	14.29	14.28	14.29	13.99	14.52	29,538,700	14.304	1.51%
2016-09-08	0	56.45	56.40	56.45	55.55	56.70	3,547,200	199,409,837	56.216	14.08	14.07	14.08	13.85	14.14	14,222,495	14.021	1.99%
2016-09-07	0	55.35	55.35	55.40	54.85	56.20	4,576,282	253,443,812	55.382	13.80	13.80	13.82	13.68	14.02	18,348,598	13.813	-1.77%
2016-09-06	0	56.35	56.20	56.35	55.00	56.35	3,270,822	182,636,992	55.838	14.05	14.02	14.05	13.72	14.05	13,114,357	13.926	1.35%
2016-09-05	0	55.60	55.55	55.60	54.95	56.25	5,743,226	320,073,770	55.731	13.87	13.85	13.87	13.70	14.03	23,027,458	13.900	1.65%
2016-09-02	0	54.70	54.70	54.75	53.70	54.70	10,402,060	564,376,362	54.256	13.64	13.64	13.66	13.39	13.64	41,707,048	13.532	0.74%
2016-09-01	0	54.30	54.25	54.30	54.05	54.80	5,036,812	273,529,751	54.306	13.54	13.53	13.54	13.48	13.67	20,195,092	13.544	-0.91%
2016-08-31	0	54.80	54.75	54.80	54.75	55.80	6,484,609	356,844,636	55.029	13.67	13.66	13.67	13.66	13.92	26,000,033	13.725	-0.81%
2016-08-30	0	55.25	55.20	55.25	54.75	55.65	4,721,927	260,937,207	55.261	13.78	13.77	13.78	13.66	13.88	18,932,561	13.782	1.19%
2016-08-29	0	54.60	54.55	54.60	54.20	55.15	5,172,837	282,543,482	54.621	13.62	13.61	13.62	13.52	13.75	20,740,484	13.623	-0.91%
2016-08-26	0	55.10	55.10	55.15	54.60	55.70	3,755,757	207,208,266	55.171	13.74	13.74	13.75	13.62	13.89	15,058,704	13.760	-1.08%
2016-08-25	0	55.70	55.65	55.70	54.55	55.70	5,953,254	328,999,747	55.264	13.89	13.88	13.89	13.61	13.89	23,869,566	13.783	0.51%
2016-08-24	0	56.00	55.95	56.00	54.95	56.00	7,221,278	401,637,205	55.619	13.82	13.81	13.82	13.56	13.82	29,256,722	13.728	0.99%
2016-08-23	0	55.45	55.40	55.45	54.10	55.45	4,182,625	229,122,737	54.780	13.69	13.67	13.69	13.35	13.69	16,945,740	13.521	1.37%
2016-08-22	0	54.70	54.55	54.70	53.80	54.80	3,536,871	191,942,139	54.269	13.50	13.46	13.50	13.28	13.53	14,329,493	13.395	-0.27%
2016-08-19	0	54.85	54.70	54.85	53.85	54.85	4,140,283	225,544,866	54.476	13.54	13.50	13.54	13.29	13.54	16,774,193	13.446	0.37%
2016-08-18	0	54.65	54.60	54.65	54.40	54.95	3,202,140	175,172,573	54.705	13.49	13.48	13.49	13.43	13.56	12,973,344	13.503	0.46%
2016-08-17	0	54.40	54.40	54.45	54.05	54.75	3,929,781	214,057,424	54.471	13.43	13.43	13.44	13.34	13.51	15,921,352	13.445	-0.09%
2016-08-16	0	54.45	54.45	54.55	53.60	54.85	4,417,053	240,234,079	54.388	13.44	13.44	13.46	13.23	13.54	17,895,516	13.424	0.46%
2016-08-15	0	54.20	54.20	54.25	53.50	54.45	7,082,132	383,401,256	54.136	13.38	13.38	13.39	13.21	13.44	28,692,978	13.362	-0.55%
2016-08-12	0	54.50	54.25	54.50	53.00	54.50	6,890,015	371,361,229	53.898	13.45	13.39	13.45	13.08	13.45	27,914,623	13.303	2.35%
2016-08-11	0	53.25	53.25	53.30	51.55	53.65	9,284,977	491,117,770	52.894	13.14	13.14	13.16	12.72	13.24	37,617,717	13.055	2.01%
2016-08-10	0	52.20	52.15	52.20	51.80	53.25	8,760,435	458,349,371	52.320	12.88	12.87	12.88	12.79	13.14	35,492,556	12.914	-1.88%
2016-08-09	0	53.20	53.15	53.20	52.90	53.40	5,755,478	305,787,272	53.130	13.13	13.12	13.13	13.06	13.18	23,318,092	13.114	0.00%
2016-08-08	0	53.20	53.15	53.20	52.60	53.25	4,154,065	220,240,485	53.018	13.13	13.12	13.13	12.98	13.14	16,830,030	13.086	1.92%
2016-08-05	0	52.20	52.20	52.25	51.30	52.45	4,340,747	226,205,941	52.112	12.88	12.88	12.90	12.66	12.95	17,586,365	12.863	2.55%
2016-08-04	0	50.90	50.80	50.90	50.45	51.20	5,143,319	261,801,190	50.901	12.56	12.54	12.56	12.45	12.64	20,837,954	12.564	0.30%
2016-08-03	0	50.75	50.70	50.75	50.70	52.45	9,775,162	501,250,402	51.278	12.53	12.51	12.53	12.51	12.95	39,603,683	12.657	-5.84%
2016-08-01	0	53.90	53.75	53.90	53.65	54.90	4,180,541	226,808,289	54.253	13.30	13.27	13.30	13.24	13.55	16,937,297	13.391	0.84%
2016-07-29	0	53.45	53.30	53.45	53.05	54.15	4,746,122	253,907,634	53.498	13.19	13.16	13.19	13.09	13.37	19,228,726	13.205	-1.02%
2016-07-28	0	54.00	53.85	54.00	52.85	54.00	4,361,003	234,442,173	53.759	13.33	13.29	13.33	13.04	13.33	17,668,431	13.269	1.89%
2016-07-27	0	53.00	52.95	53.00	52.25	53.80	6,567,669	346,446,692	52.750	13.08	13.07	13.08	12.90	13.28	26,608,651	13.020	-1.12%
2016-07-26	0	53.60	53.45	53.60	52.80	53.85	3,760,059	201,054,039	53.471	13.23	13.19	13.23	13.03	13.29	15,233,730	13.198	0.94%
2016-07-25	0	53.10	53.10	53.20	52.90	53.45	4,533,181	241,218,784	53.212	13.11	13.11	13.13	13.06	13.19	18,366,004	13.134	0.38%
2016-07-22	0	52.90	52.90	53.00	52.45	53.20	3,346,924	176,982,437	52.879	13.06	13.06	13.08	12.95	13.13	13,559,930	13.052	0.00%
2016-07-21	0	52.90	52.90	53.00	52.50	54.10	8,433,090	448,660,225	53.202	13.06	13.06	13.08	12.96	13.35	34,166,331	13.132	1.05%
2016-07-20	0	52.35	52.30	52.35	50.60	52.45	7,978,674	413,779,976	51.861	12.92	12.91	12.92	12.49	12.95	32,325,282	12.801	3.66%
2016-07-19	0	50.50	50.40	50.50	50.00	50.85	2,911,882	147,014,653	50.488	12.46	12.44	12.46	12.34	12.55	11,797,375	12.462	-0.20%
2016-07-18	0	50.60	50.55	50.65	50.05	50.85	4,859,060	245,297,667	50.483	12.49	12.48	12.50	12.35	12.55	19,686,290	12.460	0.00%
2016-07-15	0	50.60	50.55	50.65	49.70	50.80	8,115,632	409,758,164	50.490	12.49	12.48	12.50	12.27	12.54	32,880,162	12.462	2.02%
2016-07-14	0	49.60	49.55	49.65	48.60	49.70	6,032,777	297,310,103	49.282	12.24	12.23	12.25	12.00	12.27	24,441,558	12.164	2.16%
2016-07-13	0	48.55	48.55	48.65	47.55	48.65	5,514,500	266,204,813	48.274	11.98	11.98	12.01	11.74	12.01	22,341,779	11.915	2.32%
2016-07-12	0	47.45	47.45	47.50	46.95	47.50	3,600,196	170,212,955	47.279	11.71	11.71	11.72	11.59	11.72	14,586,052	11.670	0.42%
2016-07-11	0	47.25	47.15	47.30	46.90	47.50	3,640,938	171,817,576	47.190	11.66	11.64	11.67	11.58	11.72	14,751,116	11.648	1.18%
2016-07-08	0	46.70	46.60	46.75	45.95	46.85	2,347,331	109,058,556	46.461	11.53	11.50	11.54	11.34	11.56	9,510,119	11.468	-0.21%
2016-07-07	0	46.80	46.80	46.95	46.70	47.30	2,398,087	112,458,257	46.895	11.55	11.55	11.59	11.53	11.67	9,715,755	11.575	0.43%
2016-07-06	0	46.60	46.50	46.55	45.90	47.00	3,079,206	142,861,799	46.396	11.50	11.48	11.49	11.33	11.60	12,475,281	11.452	-1.27%
2016-07-05	0	47.20	47.15	47.30	46.60	47.55	3,078,145	145,228,150	47.180	11.65	11.64	11.67	11.50	11.74	12,470,983	11.645	0.53%
2016-07-04	0	46.95	46.95	47.00	46.50	47.75	6,273,156	295,478,794	47.102	11.59	11.59	11.60	11.48	11.79	25,415,444	11.626	0.00%
2016-06-30	0	46.95	46.85	46.90	46.85	48.00	7,313,734	346,136,369	47.327	11.59	11.56	11.58	11.56	11.85	29,631,304	11.681	0.32%
2016-06-29	0	46.80	46.70	46.75	45.90	47.10	5,752,843	268,809,190	46.726	11.55	11.53	11.54	11.33	11.63	23,307,416	11.533	1.85%
2016-06-28	0	45.95	45.90	46.05	45.15	46.05	5,263,660	240,388,032	45.669	11.34	11.33	11.37	11.14	11.37	21,325,510	11.272	0.22%
2016-06-27	0	45.85	45.75	45.90	44.50	45.95	5,123,827	233,126,970	45.499	11.32	11.29	11.33	10.98	11.34	20,758,983	11.230	1.21%
2016-06-24	0	45.30	45.15	45.25	43.50	45.95	6,368,473	283,005,282	44.438	11.18	11.14	11.17	10.74	11.34	25,801,617	10.969	-0.98%
2016-06-23	0	45.75	45.70	45.75	45.25	45.95	2,648,440	120,863,315	45.636	11.29	11.28	11.29	11.17	11.34	10,730,050	11.264	0.11%
2016-06-22	0	45.70	45.70	45.80	45.05	45.95	5,325,242	242,479,138	45.534	11.28	11.28	11.30	11.12	11.34	21,575,008	11.239	-0.33%
2016-06-21	0	45.85	45.90	46.00	45.00	46.05	5,306,853	242,668,193	45.727	11.32	11.33	11.35	11.11	11.37	21,500,505	11.287	1.55%
2016-06-20	0	45.15	45.05	45.10	44.05	45.45	4,862,149	218,787,835	44.998	11.14	11.12	11.13	10.87	11.22	19,698,805	11.107	2.50%
2016-06-17	0	44.05	44.05	44.15	43.90	44.65	12,384,645	546,532,415	44.130	10.87	10.87	10.90	10.84	11.02	50,175,900	10.892	-0.45%
2016-06-16	0	44.25	44.15	44.30	44.00	44.65	4,819,179	213,403,441	44.282	10.92	10.90	10.93	10.86	11.02	19,524,713	10.930	-0.78%
2016-06-15	0	44.60	44.45	44.60	43.80	44.95	4,143,887	184,364,348	44.491	11.01	10.97	11.01	10.81	11.09	16,788,794	10.981	0.45%
2016-06-14	0	44.40	44.25	44.40	43.85	44.75	3,146,839	139,594,043	44.360	10.96	10.92	10.96	10.82	11.05	12,749,294	10.949	0.11%
2016-06-13	0	44.35	44.30	44.35	43.80	45.05	5,616,664	248,364,597	44.219	10.95	10.93	10.95	10.81	11.12	22,755,692	10.914	-2.74%
2016-06-10	0	45.60	45.55	45.60	45.35	46.20	4,793,094	218,985,579	45.688	11.26	11.24	11.26	11.19	11.40	19,419,031	11.277	-0.87%
2016-06-08	0	46.00	46.05	46.10	44.70	46.10	5,846,085	266,878,272	45.651	11.35	11.37	11.38	11.03	11.38	23,685,182	11.268	0.00%
2016-06-07	0	46.00	45.90	46.00	45.45	46.30	7,431,830	341,406,031	45.938	11.35	11.33	11.35	11.22	11.43	30,109,766	11.339	0.99%
2016-06-06	0	45.55	45.45	45.55	44.30	46.95	13,513,985	613,906,825	45.428	11.24	11.22	11.24	10.93	11.59	54,751,376	11.213	5.20%
2016-06-03	0	43.30	43.20	43.35	42.65	43.40	4,419,923	190,688,158	43.143	10.69	10.66	10.70	10.53	10.71	17,907,143	10.649	2.00%
2016-06-02	0	42.45	42.40	42.45	42.00	42.80	4,117,998	175,274,953	42.563	10.48	10.47	10.48	10.37	10.56	16,683,906	10.506	0.71%
2016-06-01	0	42.15	42.15	42.20	41.60	42.55	4,520,269	190,410,124	42.124	10.40	10.40	10.42	10.27	10.50	18,313,691	10.397	0.24%
2016-05-31	0	42.05	41.95	42.25	41.90	42.60	6,227,022	263,231,594	42.272	10.38	10.35	10.43	10.34	10.51	25,228,534	10.434	0.36%
2016-05-30	0	41.90	41.80	41.90	41.55	42.25	4,202,602	176,274,452	41.944	10.34	10.32	10.34	10.26	10.43	17,026,676	10.353	1.09%
2016-05-27	0	41.45	41.35	41.40	41.25	42.05	4,885,202	202,795,406	41.512	10.23	10.21	10.22	10.18	10.38	19,792,203	10.246	0.12%
2016-05-26	0	41.40	41.40	41.50	41.20	41.65	2,205,638	91,307,315	41.397	10.22	10.22	10.24	10.17	10.28	8,936,055	10.218	-0.24%
2016-05-25	0	41.50	41.45	41.55	41.35	42.20	4,022,485	167,697,097	41.690	10.24	10.23	10.26	10.21	10.42	16,296,939	10.290	0.85%
2016-05-24	0	41.15	41.15	41.20	40.50	41.60	2,838,930	116,314,381	40.971	10.16	10.16	10.17	9.996	10.27	11,501,813	10.113	-0.48%
2016-05-23	0	41.35	41.35	41.45	40.90	41.85	1,886,943	77,955,246	41.313	10.21	10.21	10.23	10.10	10.33	7,644,875	10.197	-1.08%
2016-05-20	0	41.80	41.65	41.80	41.20	41.90	3,817,914	159,192,056	41.696	10.32	10.28	10.32	10.17	10.34	15,468,128	10.292	1.21%
2016-05-19	0	41.30	41.25	41.30	40.85	41.95	3,510,497	144,416,401	41.138	10.19	10.18	10.19	10.08	10.35	14,222,640	10.154	-0.48%
2016-05-18	0	41.50	41.45	41.50	40.85	41.50	2,560,010	105,600,530	41.250	10.24	10.23	10.24	10.08	10.24	10,371,779	10.182	-0.36%
2016-05-17	0	41.65	41.60	41.70	40.55	41.80	2,747,347	113,487,216	41.308	10.28	10.27	10.29	10.01	10.32	11,130,768	10.196	0.60%
2016-05-16	0	41.40	41.35	41.40	40.55	41.65	2,805,717	115,546,071	41.182	10.22	10.21	10.22	10.01	10.28	11,367,252	10.165	-0.72%
2016-05-13	0	41.70	41.70	41.75	40.70	42.10	7,720,924	319,181,719	41.340	10.29	10.29	10.30	10.05	10.39	31,281,018	10.204	0.12%
2016-05-12	0	41.65	41.60	41.65	41.15	41.80	3,407,572	141,581,106	41.549	10.28	10.27	10.28	10.16	10.32	13,805,643	10.255	0.97%
2016-05-11	0	41.25	41.15	41.30	40.85	41.80	3,641,951	150,250,420	41.255	10.18	10.16	10.19	10.08	10.32	14,755,221	10.183	-1.43%
2016-05-10	0	41.85	41.90	41.95	41.15	42.00	5,296,428	220,894,710	41.706	10.33	10.34	10.35	10.16	10.37	21,458,269	10.294	0.12%
2016-05-09	0	41.80	41.75	41.85	40.80	42.15	6,285,865	262,462,909	41.754	10.32	10.30	10.33	10.07	10.40	25,466,934	10.306	3.08%
2016-05-06	0	40.55	40.50	40.65	40.05	41.30	7,408,252	300,175,304	40.519	10.01	9.996	10.03	9.885	10.19	30,014,240	10.001	-1.93%
2016-05-05	0	41.35	41.30	41.35	41.00	41.45	4,328,163	178,779,141	41.306	10.21	10.19	10.21	10.12	10.23	17,535,381	10.195	-0.84%
2016-05-04	0	41.70	41.65	41.75	41.35	41.80	3,328,626	138,443,923	41.592	10.29	10.28	10.30	10.21	10.32	13,485,797	10.266	0.60%
2016-05-03	0	41.45	41.45	41.50	41.35	42.60	5,313,474	221,589,183	41.703	10.23	10.23	10.24	10.21	10.51	21,527,330	10.293	-1.54%
2016-04-29	0	42.10	42.05	42.15	41.70	43.05	3,570,685	150,372,450	42.113	10.39	10.38	10.40	10.29	10.63	14,466,489	10.395	-2.66%
2016-04-28	0	43.25	43.05	43.30	43.00	43.80	6,237,177	270,689,944	43.399	10.68	10.63	10.69	10.61	10.81	25,269,676	10.712	0.93%
2016-04-27	0	42.85	42.85	43.00	42.60	43.60	2,120,181	91,196,483	43.014	10.58	10.58	10.61	10.51	10.76	8,589,830	10.617	-1.83%
2016-04-26	0	43.65	43.40	43.65	42.50	43.80	4,720,012	203,800,002	43.178	10.77	10.71	10.77	10.49	10.81	19,122,942	10.657	0.69%
2016-04-25	0	43.35	43.25	43.40	42.25	43.55	2,822,074	122,082,821	43.260	10.70	10.68	10.71	10.43	10.75	11,433,521	10.678	1.52%
2016-04-22	0	42.70	42.65	42.80	42.40	42.90	2,018,001	86,091,158	42.662	10.54	10.53	10.56	10.47	10.59	8,175,851	10.530	-1.61%
2016-04-21	0	43.40	43.40	43.50	42.60	43.60	3,647,318	157,582,133	43.205	10.71	10.71	10.74	10.51	10.76	14,776,965	10.664	0.93%
2016-04-20	0	43.00	43.00	43.05	42.75	43.45	4,077,032	175,700,110	43.095	10.61	10.61	10.63	10.55	10.72	16,517,934	10.637	0.12%
2016-04-19	0	42.95	42.90	42.95	42.00	42.95	3,074,188	131,056,051	42.631	10.60	10.59	10.60	10.37	10.60	12,454,951	10.522	2.87%
2016-04-18	0	41.75	41.70	41.75	41.25	42.60	4,749,819	198,951,707	41.886	10.30	10.29	10.30	10.18	10.51	19,243,704	10.339	-2.22%
2016-04-15	0	42.70	42.65	42.70	42.25	42.95	3,714,739	158,158,870	42.576	10.54	10.53	10.54	10.43	10.60	15,050,118	10.509	-0.93%
2016-04-14	0	43.10	43.00	43.10	42.65	43.20	4,673,937	200,742,353	42.949	10.64	10.61	10.64	10.53	10.66	18,936,271	10.601	1.06%
2016-04-13	0	42.65	42.55	42.70	42.05	42.70	5,409,515	229,673,180	42.457	10.53	10.50	10.54	10.38	10.54	21,916,436	10.479	2.16%
2016-04-12	0	41.75	41.70	41.80	41.10	41.85	3,319,712	138,087,766	41.596	10.30	10.29	10.32	10.14	10.33	13,449,682	10.267	1.21%
2016-04-11	0	41.25	41.25	41.30	40.75	41.85	4,776,223	197,583,887	41.368	10.18	10.18	10.19	10.06	10.33	19,350,679	10.211	0.73%
2016-04-08	0	40.95	40.95	41.00	39.50	41.05	4,654,854	188,475,290	40.490	10.11	10.11	10.12	9.750	10.13	18,858,957	9.9939	3.02%
2016-04-07	0	39.75	39.70	39.85	39.65	40.70	2,918,452	116,596,394	39.951	9.811	9.799	9.836	9.787	10.05	11,823,993	9.8610	-0.87%
2016-04-06	0	40.10	39.95	40.10	39.00	40.30	2,585,489	103,339,654	39.969	9.898	9.861	9.898	9.626	9.947	10,475,007	9.8654	2.17%
2016-04-05	0	39.25	39.20	39.30	39.00	40.50	6,218,716	245,059,827	39.407	9.688	9.676	9.700	9.626	9.996	25,194,882	9.7266	-1.75%
2016-04-01	0	39.95	39.95	40.05	39.85	41.15	6,386,344	255,971,736	40.081	9.861	9.861	9.885	9.836	10.16	25,874,020	9.8930	-2.68%
2016-03-31	0	42.40	42.35	42.40	42.10	42.85	5,508,526	233,481,070	42.385	10.13	10.12	10.13	10.06	10.24	23,051,527	10.129	-0.82%
2016-03-30	0	42.75	42.60	42.75	42.05	43.15	6,177,497	263,555,874	42.664	10.22	10.18	10.22	10.05	10.31	25,850,970	10.195	2.76%
2016-03-29	0	41.60	41.65	41.70	41.00	41.85	4,056,520	168,565,378	41.554	9.941	9.953	9.965	9.798	10.00	16,975,318	9.9300	0.97%
2016-03-24	0	41.20	41.15	41.20	41.00	41.60	5,257,628	216,966,234	41.267	9.845	9.833	9.845	9.798	9.941	22,001,595	9.8614	-1.67%
2016-03-23	0	41.90	41.75	41.85	41.65	42.30	3,731,814	156,442,160	41.921	10.01	9.977	10.00	9.953	10.11	15,616,521	10.018	0.12%
2016-03-22	0	41.85	41.80	41.90	41.60	43.20	4,907,819	206,269,387	42.029	10.00	9.989	10.01	9.941	10.32	20,537,749	10.043	-2.56%
2016-03-21	0	42.95	42.85	43.00	42.40	43.20	3,197,119	137,441,424	42.989	10.26	10.24	10.28	10.13	10.32	13,378,983	10.273	1.30%
2016-03-18	0	42.40	42.40	42.50	42.15	42.85	5,529,264	234,946,874	42.492	10.13	10.13	10.16	10.07	10.24	23,138,310	10.154	0.47%
2016-03-17	0	42.20	42.25	42.30	42.05	42.95	4,125,522	175,394,555	42.515	10.08	10.10	10.11	10.05	10.26	17,264,071	10.160	0.48%
2016-03-16	0	42.00	41.95	42.05	41.25	42.35	4,708,604	197,263,461	41.894	10.04	10.02	10.05	9.857	10.12	19,704,094	10.011	0.84%
2016-03-15	0	41.65	41.60	42.00	41.30	42.10	8,452,653	352,196,322	41.667	9.953	9.941	10.04	9.869	10.06	35,371,815	9.9570	-0.72%
2016-03-14	0	41.95	41.85	42.00	41.30	42.20	6,785,290	283,031,895	41.713	10.02	10.00	10.04	9.869	10.08	28,394,401	9.9679	2.44%
2016-03-11	0	40.95	40.95	41.00	40.00	41.10	7,889,169	320,967,951	40.685	9.786	9.786	9.798	9.559	9.821	33,013,803	9.7222	0.12%
2016-03-10	0	40.90	40.85	40.90	40.80	44.10	9,995,937	418,570,336	41.874	9.774	9.762	9.774	9.750	10.54	41,829,995	10.006	-5.98%
2016-03-09	0	43.50	43.45	43.50	43.05	44.95	6,140,898	268,244,943	43.682	10.40	10.38	10.40	10.29	10.74	25,697,814	10.438	0.46%
2016-03-08	0	43.30	43.20	43.30	43.00	43.85	4,158,856	180,658,799	43.440	10.35	10.32	10.35	10.28	10.48	17,403,564	10.381	-0.69%
2016-03-07	0	43.60	43.60	43.70	42.60	43.90	6,295,481	272,317,533	43.256	10.42	10.42	10.44	10.18	10.49	26,344,698	10.337	1.16%
2016-03-04	0	43.10	43.00	43.10	41.75	43.20	4,965,973	211,597,273	42.609	10.30	10.28	10.30	9.977	10.32	20,781,106	10.182	3.48%
2016-03-03	0	41.65	41.65	41.75	41.05	42.35	4,301,210	179,558,822	41.746	9.953	9.953	9.977	9.810	10.12	17,999,272	9.9759	0.60%
2016-03-02	0	41.40	41.40	41.45	40.20	41.50	8,120,218	334,364,266	41.177	9.893	9.893	9.905	9.606	9.917	33,980,674	9.8398	5.08%
2016-03-01	0	39.40	39.35	39.50	38.90	39.75	3,115,807	122,627,232	39.356	9.415	9.403	9.439	9.296	9.499	13,038,717	9.4049	0.90%
2016-02-29	0	39.05	38.95	39.10	38.90	39.45	3,678,825	143,856,082	39.104	9.332	9.308	9.344	9.296	9.427	15,394,778	9.3445	-0.13%
2016-02-26	0	39.10	39.05	39.15	38.80	39.50	3,914,940	153,191,600	39.130	9.344	9.332	9.356	9.272	9.439	16,382,848	9.3507	1.56%
2016-02-25	0	38.50	38.50	38.55	38.05	39.80	5,259,326	202,779,890	38.556	9.200	9.200	9.212	9.093	9.511	22,008,700	9.2136	-2.16%
2016-02-24	0	39.35	39.35	39.45	38.85	40.00	4,993,852	196,371,516	39.323	9.403	9.403	9.427	9.284	9.559	20,897,771	9.3968	-0.88%
2016-02-23	0	39.70	39.65	39.70	39.40	41.15	5,535,776	221,016,980	39.925	9.487	9.475	9.487	9.415	9.833	23,165,560	9.5408	-2.10%
2016-02-22	0	40.55	40.50	40.55	39.70	40.60	6,895,940	277,418,112	40.229	9.690	9.678	9.690	9.487	9.702	28,857,438	9.6134	2.40%
2016-02-19	0	39.60	39.50	39.55	38.55	39.95	8,817,300	347,561,037	39.418	9.463	9.439	9.451	9.212	9.547	36,897,753	9.4196	2.99%
2016-02-18	0	38.45	38.35	38.55	38.15	38.80	4,369,670	167,544,251	38.343	9.188	9.164	9.212	9.117	9.272	18,285,757	9.1626	2.12%
2016-02-17	0	37.65	37.65	37.70	37.60	38.20	3,883,549	146,636,392	37.758	8.997	8.997	9.009	8.985	9.128	16,251,486	9.0230	0.27%
2016-02-16	0	37.55	37.50	37.60	36.65	37.80	5,142,184	191,913,658	37.321	8.973	8.961	8.985	8.758	9.033	21,518,496	8.9185	2.32%
2016-02-15	0	36.70	36.70	36.85	36.20	36.95	4,625,013	169,427,625	36.633	8.770	8.770	8.806	8.651	8.830	19,354,291	8.7540	1.10%
2016-02-12	0	36.30	36.20	36.30	35.70	36.80	6,780,058	245,413,192	36.196	8.674	8.651	8.674	8.531	8.794	28,372,507	8.6497	0.69%
2016-02-11	0	36.05	36.00	36.10	35.55	38.75	10,418,141	382,534,031	36.718	8.615	8.603	8.627	8.495	9.260	43,596,792	8.7744	-3.35%
2016-02-05	0	37.30	37.20	37.30	35.75	37.50	5,457,177	202,043,588	37.023	8.913	8.890	8.913	8.543	8.961	22,836,647	8.8473	4.92%
2016-02-04	0	35.55	35.45	35.55	34.95	36.05	3,997,924	142,645,576	35.680	8.495	8.471	8.495	8.352	8.615	16,730,112	8.5263	2.01%
2016-02-03	0	34.85	34.80	34.90	34.45	35.35	5,358,335	186,594,233	34.823	8.328	8.316	8.340	8.232	8.447	22,423,023	8.3215	-2.79%
2016-02-02	0	35.85	35.85	35.90	35.65	36.20	3,717,655	133,285,011	35.852	8.567	8.567	8.579	8.519	8.651	15,557,270	8.5674	0.00%
2016-02-01	0	35.85	35.80	35.90	35.35	36.40	4,900,472	175,530,811	35.819	8.567	8.555	8.579	8.447	8.698	20,507,004	8.5596	-0.42%
2016-01-29	0	36.00	36.00	36.05	35.15	36.30	8,192,619	293,378,381	35.810	8.603	8.603	8.615	8.400	8.674	34,283,651	8.5574	0.70%
2016-01-28	0	35.75	35.70	35.80	35.10	36.00	4,699,001	166,978,264	35.535	8.543	8.531	8.555	8.388	8.603	19,663,908	8.4916	0.99%
2016-01-27	0	35.40	35.35	35.40	35.05	36.65	7,482,453	266,229,865	35.581	8.459	8.447	8.459	8.376	8.758	31,311,819	8.5025	-0.14%
2016-01-26	0	35.45	35.40	35.45	35.35	36.50	5,382,633	191,714,756	35.617	8.471	8.459	8.471	8.447	8.722	22,524,703	8.5113	-2.48%
2016-01-25	0	36.35	36.30	36.45	36.25	37.30	3,291,252	120,735,086	36.684	8.686	8.674	8.710	8.663	8.913	13,772,901	8.7661	0.28%
2016-01-22	0	36.25	36.20	36.30	35.50	37.25	6,544,845	236,817,174	36.184	8.663	8.651	8.674	8.483	8.901	27,388,211	8.6467	1.97%
2016-01-21	0	35.55	35.50	35.60	35.35	38.00	8,095,634	292,340,319	36.111	8.495	8.483	8.507	8.447	9.081	33,877,797	8.6293	-2.47%
2016-01-20	0	36.45	36.50	36.60	36.20	37.65	4,603,976	168,585,175	36.617	8.710	8.722	8.746	8.651	8.997	19,266,257	8.7503	-4.46%
2016-01-19	0	38.15	38.10	38.20	36.75	38.20	4,862,761	182,760,703	37.584	9.117	9.105	9.128	8.782	9.128	20,349,195	8.9812	3.25%
2016-01-18	0	36.95	36.90	36.95	36.60	37.40	3,964,541	146,839,510	37.038	8.830	8.818	8.830	8.746	8.937	16,590,414	8.8509	-2.12%
2016-01-15	0	37.75	37.75	37.90	37.55	38.80	3,471,502	131,721,296	37.944	9.021	9.021	9.057	8.973	9.272	14,527,194	9.0672	-2.83%
2016-01-14	0	38.85	38.75	38.90	38.05	39.00	4,806,387	185,123,740	38.516	9.284	9.260	9.296	9.093	9.320	20,113,286	9.2041	-0.38%
2016-01-13	0	39.00	38.85	39.00	38.70	39.85	4,960,754	194,322,319	39.172	9.320	9.284	9.320	9.248	9.523	20,759,266	9.3608	-0.64%
2016-01-12	0	39.25	39.10	39.30	38.90	40.00	5,511,698	216,540,197	39.287	9.379	9.344	9.391	9.296	9.559	23,064,801	9.3883	-1.63%
2016-01-11	0	39.90	39.95	40.00	38.80	40.85	5,499,299	218,438,808	39.721	9.535	9.547	9.559	9.272	9.762	23,012,915	9.4920	-2.68%
2016-01-08	0	41.00	41.00	41.10	40.90	42.00	9,097,404	374,112,063	41.123	9.798	9.798	9.821	9.774	10.04	38,069,904	9.8270	-2.03%
2016-01-07	0	41.85	41.80	41.95	41.45	42.55	5,121,507	214,569,066	41.896	10.00	9.989	10.02	9.905	10.17	21,431,969	10.012	-1.06%
2016-01-06	0	42.30	42.25	42.40	41.95	42.95	2,892,891	122,701,856	42.415	10.11	10.10	10.13	10.02	10.26	12,105,880	10.136	-0.47%
2016-01-05	0	42.50	42.50	42.60	42.00	43.60	3,335,978	142,037,024	42.577	10.16	10.16	10.18	10.04	10.42	13,960,066	10.175	0.24%
2016-01-04	0	42.40	42.35	42.40	41.35	43.00	6,247,376	262,281,087	41.983	10.13	10.12	10.13	9.881	10.28	26,143,393	10.032	-1.40%
2015-12-31	0	43.00	42.90	43.15	42.85	43.65	1,106,438	47,695,171	43.107	10.28	10.25	10.31	10.24	10.43	4,630,111	10.301	-0.35%
2015-12-30	0	43.15	43.05	43.25	43.05	43.55	1,494,857	64,632,518	43.237	10.31	10.29	10.34	10.29	10.41	6,255,528	10.332	-0.12%
2015-12-29	0	43.20	43.20	43.30	42.70	43.50	1,442,732	62,267,717	43.160	10.32	10.32	10.35	10.20	10.40	6,037,400	10.314	0.12%
2015-12-28	0	43.15	43.00	43.20	43.00	43.70	1,003,603	43,347,049	43.191	10.31	10.28	10.32	10.28	10.44	4,199,777	10.321	-1.15%
2015-12-24	0	43.65	43.65	43.70	43.25	43.85	1,190,165	51,954,219	43.653	10.43	10.43	10.44	10.34	10.48	4,980,483	10.432	1.39%
2015-12-23	0	43.05	42.90	43.15	42.90	43.50	1,589,167	68,528,953	43.123	10.29	10.25	10.31	10.25	10.40	6,650,187	10.305	0.47%
2015-12-22	0	42.85	42.80	42.85	41.80	43.20	2,069,171	88,271,953	42.661	10.24	10.23	10.24	9.989	10.32	8,658,859	10.194	1.30%
2015-12-21	0	42.30	42.25	42.45	42.10	42.90	1,955,397	83,003,871	42.449	10.11	10.10	10.14	10.06	10.25	8,182,749	10.144	-0.47%
2015-12-18	0	42.50	42.35	42.65	42.10	43.00	5,135,146	218,043,227	42.461	10.16	10.12	10.19	10.06	10.28	21,489,044	10.147	-0.12%
2015-12-17	0	42.55	42.45	42.55	41.80	42.70	5,491,747	232,282,039	42.297	10.17	10.14	10.17	9.989	10.20	22,981,312	10.107	0.59%
2015-12-16	0	42.30	42.15	42.30	41.75	42.55	6,442,348	272,192,821	42.251	10.11	10.07	10.11	9.977	10.17	26,959,292	10.096	0.48%
2015-12-15	0	42.10	42.05	42.10	41.55	42.55	3,844,621	161,773,271	42.078	10.06	10.05	10.06	9.929	10.17	16,088,584	10.055	-0.12%
2015-12-14	0	42.15	42.15	42.30	41.50	42.35	4,293,434	180,318,405	41.999	10.07	10.07	10.11	9.917	10.12	17,966,732	10.036	-0.71%
2015-12-11	0	42.45	42.40	42.45	42.35	43.25	4,337,671	185,505,273	42.766	10.14	10.13	10.14	10.12	10.34	18,151,851	10.220	-1.96%
2015-12-10	0	43.30	43.15	43.25	42.95	43.55	4,986,069	215,639,380	43.248	10.35	10.31	10.34	10.26	10.41	20,865,202	10.335	-1.03%
2015-12-09	0	43.75	43.75	43.80	43.45	44.20	3,060,711	134,111,313	43.817	10.45	10.45	10.47	10.38	10.56	12,808,157	10.471	-1.02%
2015-12-08	0	44.20	44.10	44.20	43.15	44.55	4,501,273	196,963,284	43.757	10.56	10.54	10.56	10.31	10.65	18,836,476	10.456	-1.12%
2015-12-07	0	44.70	44.70	44.75	44.45	44.85	2,750,172	122,975,388	44.716	10.68	10.68	10.69	10.62	10.72	11,508,644	10.685	0.90%
2015-12-04	0	44.30	44.20	44.35	44.00	44.40	3,887,922	171,839,424	44.198	10.59	10.56	10.60	10.51	10.61	16,269,786	10.562	-0.23%
2015-12-03	0	44.40	44.40	44.50	44.35	45.05	2,131,473	95,097,901	44.616	10.61	10.61	10.63	10.60	10.77	8,919,575	10.662	-1.11%
2015-12-02	0	44.90	44.75	44.80	44.75	45.70	5,431,048	245,553,467	45.213	10.73	10.69	10.71	10.69	10.92	22,727,305	10.804	0.45%
2015-12-01	0	44.70	44.65	44.70	44.05	44.95	2,873,351	128,324,843	44.660	10.68	10.67	10.68	10.53	10.74	12,024,111	10.672	0.45%
2015-11-30	0	44.50	44.30	44.60	43.80	44.95	3,841,525	171,131,994	44.548	10.63	10.59	10.66	10.47	10.74	16,075,629	10.645	-0.22%
2015-11-27	0	44.60	44.55	44.60	44.40	45.85	3,134,727	140,080,333	44.687	10.66	10.65	10.66	10.61	10.96	13,117,891	10.679	-2.73%
2015-11-26	0	45.85	45.80	45.85	45.60	47.65	2,538,920	117,381,607	46.233	10.96	10.94	10.96	10.90	11.39	10,624,618	11.048	0.66%
2015-11-25	0	45.55	45.55	45.65	45.25	46.05	1,987,209	90,733,354	45.659	10.88	10.88	10.91	10.81	11.00	8,315,873	10.911	-0.33%
2015-11-24	0	45.70	45.55	45.65	45.05	46.00	1,932,816	87,882,141	45.468	10.92	10.88	10.91	10.77	10.99	8,088,255	10.865	-0.11%
2015-11-23	0	45.75	45.70	45.80	45.35	46.10	1,999,589	91,379,780	45.699	10.93	10.92	10.94	10.84	11.02	8,367,680	10.921	-0.33%
2015-11-20	0	45.90	45.85	45.90	44.60	45.95	2,428,954	109,954,183	45.268	10.97	10.96	10.97	10.66	10.98	10,164,443	10.818	2.46%
2015-11-19	0	44.80	44.70	44.80	44.45	45.40	3,310,472	148,808,124	44.951	10.71	10.68	10.71	10.62	10.85	13,853,331	10.742	2.17%
2015-11-18	0	43.85	43.75	43.80	43.65	44.55	1,767,304	77,652,430	43.938	10.48	10.45	10.47	10.43	10.65	7,395,637	10.500	-1.02%
2015-11-17	0	44.30	44.25	44.35	43.35	44.70	3,645,502	161,215,817	44.223	10.59	10.57	10.60	10.36	10.68	15,255,331	10.568	2.31%
2015-11-16	0	43.30	43.15	43.25	42.80	43.90	4,565,497	197,062,982	43.164	10.35	10.31	10.34	10.23	10.49	19,105,234	10.315	-2.70%
2015-11-13	0	44.50	44.45	44.50	44.10	44.75	2,017,691	89,475,199	44.345	10.63	10.62	10.63	10.54	10.69	8,443,431	10.597	-1.55%
2015-11-12	0	45.20	45.10	45.20	43.95	45.35	4,065,253	181,378,044	44.617	10.80	10.78	10.80	10.50	10.84	17,011,863	10.662	2.73%
2015-11-11	0	44.00	43.95	44.00	43.85	45.20	4,297,645	190,002,331	44.211	10.51	10.50	10.51	10.48	10.80	17,984,354	10.565	-1.68%
2015-11-10	0	44.75	44.65	44.80	44.30	45.45	3,615,853	161,676,380	44.713	10.69	10.67	10.71	10.59	10.86	15,131,259	10.685	-2.19%
2015-11-09	0	45.75	45.70	45.75	45.55	47.00	6,652,153	304,871,557	45.831	10.93	10.92	10.93	10.88	11.23	27,837,263	10.952	-3.38%
2015-11-06	0	47.35	47.30	47.35	47.30	47.95	2,405,731	114,468,220	47.581	11.32	11.30	11.32	11.30	11.46	10,067,262	11.370	-1.15%
2015-11-05	0	47.90	47.85	47.95	47.50	48.40	2,333,835	111,850,976	47.926	11.45	11.43	11.46	11.35	11.57	9,766,399	11.453	-0.62%
2015-11-04	0	48.20	48.15	48.20	47.25	49.30	7,298,468	352,554,426	48.305	11.52	11.51	11.52	11.29	11.78	30,541,897	11.543	2.66%
2015-11-03	0	46.95	46.90	47.10	46.50	47.40	2,825,357	132,990,607	47.070	11.22	11.21	11.26	11.11	11.33	11,823,271	11.248	2.07%
2015-11-02	0	46.00	45.95	46.05	45.55	46.65	1,902,033	87,515,377	46.011	10.99	10.98	11.00	10.88	11.15	7,959,437	10.995	-0.76%
2015-10-30	0	46.35	46.25	46.50	46.15	46.90	2,631,843	122,102,850	46.394	11.08	11.05	11.11	11.03	11.21	11,013,473	11.087	-0.64%
2015-10-29	0	46.65	46.60	46.65	46.55	47.50	2,178,599	102,211,344	46.916	11.15	11.14	11.15	11.12	11.35	9,116,783	11.211	-0.64%
2015-10-28	0	46.95	46.85	46.95	46.80	47.35	1,267,215	59,610,379	47.040	11.22	11.20	11.22	11.18	11.32	5,302,914	11.241	-0.84%
2015-10-27	0	47.35	47.25	47.45	46.50	47.55	2,103,748	99,167,268	47.138	11.32	11.29	11.34	11.11	11.36	8,803,554	11.264	0.42%
2015-10-26	0	47.15	47.10	47.20	47.00	48.00	1,820,899	86,128,418	47.300	11.27	11.26	11.28	11.23	11.47	7,619,916	11.303	-0.32%
2015-10-23	0	47.30	47.35	47.40	47.15	48.25	3,172,527	150,701,488	47.502	11.30	11.32	11.33	11.27	11.53	13,276,073	11.351	1.94%
2015-10-22	0	46.40	46.35	46.40	45.80	46.80	3,174,324	147,115,386	46.345	11.09	11.08	11.09	10.94	11.18	13,283,593	11.075	0.43%
2015-10-20	0	46.20	46.15	46.20	46.15	47.20	2,331,318	108,385,580	46.491	11.04	11.03	11.04	11.03	11.28	9,755,866	11.110	-0.86%
2015-10-19	0	46.60	46.55	46.65	46.10	47.75	2,954,017	137,924,027	46.690	11.14	11.12	11.15	11.02	11.41	12,361,674	11.157	-2.00%
2015-10-16	0	47.55	47.50	47.65	46.50	47.65	4,529,144	214,236,762	47.302	11.36	11.35	11.39	11.11	11.39	18,953,108	11.304	2.92%
2015-10-15	0	46.20	46.25	46.30	45.45	46.35	4,599,991	211,598,801	46.000	11.04	11.05	11.06	10.86	11.08	19,249,581	10.992	0.98%
2015-10-14	0	45.75	45.55	45.75	45.30	45.85	3,388,879	154,317,458	45.536	10.93	10.88	10.93	10.83	10.96	14,181,441	10.882	0.99%
2015-10-13	0	45.30	45.35	45.50	45.25	45.80	2,643,901	120,262,990	45.487	10.83	10.84	10.87	10.81	10.94	11,063,932	10.870	-1.09%
2015-10-12	0	45.80	45.70	45.85	45.40	45.95	2,061,472	94,190,976	45.691	10.94	10.92	10.96	10.85	10.98	8,626,641	10.919	0.77%
2015-10-09	0	45.45	45.35	45.50	45.10	46.00	5,771,833	262,582,303	45.494	10.86	10.84	10.87	10.78	10.99	24,153,388	10.871	-0.87%
2015-10-08	0	45.85	45.75	45.85	45.00	45.95	3,879,966	176,859,759	45.583	10.96	10.93	10.96	10.75	10.98	16,236,493	10.893	-0.22%
2015-10-07	0	45.95	45.85	45.95	44.85	46.00	5,087,959	231,482,306	45.496	10.98	10.96	10.98	10.72	10.99	21,291,581	10.872	1.88%
2015-10-06	0	45.10	45.00	45.10	44.90	45.65	3,298,560	149,004,223	45.173	10.78	10.75	10.78	10.73	10.91	13,803,483	10.795	0.33%
2015-10-05	0	44.95	44.90	45.05	44.50	45.30	2,193,292	98,584,976	44.948	10.74	10.73	10.77	10.63	10.83	9,178,268	10.741	1.47%
2015-10-02	0	44.30	44.15	44.30	43.80	44.50	4,770,791	210,350,007	44.091	10.59	10.55	10.59	10.47	10.63	19,964,328	10.536	1.84%
2015-09-30	0	43.50	43.55	43.60	43.05	43.95	4,901,401	212,696,301	43.395	10.40	10.41	10.42	10.29	10.50	20,510,891	10.370	0.81%
2015-09-29	0	43.15	43.10	43.20	42.20	43.20	6,964,427	298,311,696	42.834	10.31	10.30	10.32	10.08	10.32	29,144,036	10.236	-1.71%
2015-09-25	0	43.90	44.00	44.05	42.35	44.10	6,210,729	269,874,152	43.453	10.49	10.51	10.53	10.12	10.54	25,990,036	10.384	1.27%
2015-09-24	0	43.35	43.30	43.40	42.90	44.20	5,207,217	225,533,079	43.312	10.36	10.35	10.37	10.25	10.56	21,790,640	10.350	-1.25%
2015-09-23	0	43.90	43.80	44.00	42.80	44.50	6,422,043	280,232,771	43.636	10.49	10.47	10.51	10.23	10.63	26,874,322	10.428	-2.44%
2015-09-22	0	45.00	44.90	44.95	44.40	45.55	7,767,836	349,329,522	44.971	10.75	10.73	10.74	10.61	10.88	32,506,061	10.747	0.90%
2015-09-21	0	44.60	44.50	44.60	43.75	45.00	4,858,504	215,925,910	44.443	10.66	10.63	10.66	10.45	10.75	20,331,380	10.620	0.00%
2015-09-18	0	44.60	44.60	44.75	43.45	44.80	7,102,384	315,922,711	44.481	10.66	10.66	10.69	10.38	10.71	29,721,344	10.629	1.71%
2015-09-17	0	43.85	43.75	43.85	43.55	44.20	7,611,033	333,820,407	43.860	10.48	10.45	10.48	10.41	10.56	31,849,888	10.481	-0.34%
2015-09-16	0	44.00	43.85	44.00	42.65	44.10	4,388,061	191,348,999	43.607	10.51	10.48	10.51	10.19	10.54	18,362,718	10.421	3.04%
2015-09-15	0	42.70	42.70	42.80	42.35	43.45	4,525,841	193,501,490	42.755	10.20	10.20	10.23	10.12	10.38	18,939,286	10.217	-0.58%
2015-09-14	0	42.95	42.90	43.00	42.65	43.70	3,050,851	131,315,391	43.042	10.26	10.25	10.28	10.19	10.44	12,766,895	10.286	0.00%
2015-09-11	0	42.95	42.85	43.10	42.65	44.00	5,308,166	229,193,618	43.178	10.26	10.24	10.30	10.19	10.51	22,213,081	10.318	-1.26%
2015-09-10	0	43.50	43.40	43.50	43.20	44.20	4,127,271	179,685,859	43.536	10.40	10.37	10.40	10.32	10.56	17,271,390	10.404	-2.58%
2015-09-09	0	44.65	44.50	44.65	44.00	45.00	6,064,721	270,187,669	44.551	10.67	10.63	10.67	10.51	10.75	25,379,036	10.646	3.24%
2015-09-08	0	43.25	43.05	43.30	41.00	43.55	6,676,187	283,363,965	42.444	10.34	10.29	10.35	9.798	10.41	27,937,838	10.143	7.86%
2015-09-07	0	40.10	40.10	40.15	40.10	41.70	4,665,929	190,096,019	40.741	9.583	9.583	9.594	9.583	9.965	19,525,512	9.7358	-0.74%
2015-09-04	0	40.40	40.35	40.40	40.25	41.50	5,122,402	208,043,067	40.614	9.654	9.642	9.654	9.618	9.917	21,435,714	9.7054	-2.53%
2015-09-02	0	41.45	41.45	41.55	40.65	43.00	5,405,652	223,690,628	41.381	9.905	9.905	9.929	9.714	10.28	22,621,031	9.8886	-1.19%
2015-09-01	0	42.50	42.40	42.45	42.25	43.85	5,243,773	224,775,960	42.865	10.02	10.00	10.01	9.966	10.34	22,231,315	10.111	-2.86%
2015-08-31	0	43.75	43.80	43.90	43.05	43.95	4,631,478	202,051,730	43.626	10.32	10.33	10.35	10.15	10.37	19,635,451	10.290	0.57%
2015-08-28	0	43.50	43.45	43.55	43.45	45.00	5,738,914	252,640,499	44.022	10.26	10.25	10.27	10.25	10.61	24,330,497	10.384	-2.58%
2015-08-27	0	44.65	44.70	44.80	42.45	45.00	8,110,485	356,884,657	44.003	10.53	10.54	10.57	10.01	10.61	34,384,926	10.379	6.82%
2015-08-26	0	41.80	41.80	41.95	41.55	43.00	5,017,506	211,227,239	42.098	9.860	9.860	9.895	9.801	10.14	21,272,041	9.9298	-0.83%
2015-08-25	0	42.15	42.05	42.20	40.65	42.50	6,665,480	278,884,809	41.840	9.942	9.918	9.954	9.588	10.02	28,258,734	9.8690	0.84%
2015-08-24	0	41.80	41.60	41.80	41.50	43.00	7,989,805	334,921,409	41.919	9.860	9.812	9.860	9.789	10.14	33,873,295	9.8875	-4.78%
2015-08-21	0	43.90	43.90	43.95	43.70	44.50	10,030,465	440,642,237	43.930	10.35	10.35	10.37	10.31	10.50	42,524,805	10.362	-1.35%
2015-08-20	0	44.50	44.45	44.50	43.60	44.70	7,497,130	332,035,647	44.288	10.50	10.48	10.50	10.28	10.54	31,784,568	10.446	0.91%
2015-08-19	0	44.10	44.15	44.20	44.05	46.10	9,164,973	411,926,968	44.946	10.40	10.41	10.43	10.39	10.87	38,855,496	10.602	-0.11%
2015-08-18	0	44.15	44.15	44.20	44.05	45.80	5,322,566	238,124,926	44.739	10.41	10.41	10.43	10.39	10.80	22,565,363	10.553	-2.86%
2015-08-17	0	45.45	45.40	45.55	45.35	45.95	1,778,257	80,982,254	45.540	10.72	10.71	10.74	10.70	10.84	7,539,036	10.742	-1.09%
2015-08-14	0	45.95	45.85	46.00	45.65	46.40	3,248,113	149,061,979	45.892	10.84	10.81	10.85	10.77	10.94	13,770,585	10.825	0.11%
2015-08-13	0	45.90	45.75	45.90	45.65	46.20	6,546,909	300,498,020	45.899	10.83	10.79	10.83	10.77	10.90	27,756,044	10.826	0.99%
2015-08-12	0	45.45	45.40	45.45	45.40	47.30	9,452,642	432,415,765	45.745	10.72	10.71	10.72	10.71	11.16	40,075,087	10.790	-3.81%
2015-08-11	0	47.25	47.20	47.30	47.05	48.10	3,728,869	177,001,571	47.468	11.15	11.13	11.16	11.10	11.35	15,808,781	11.196	-0.11%
2015-08-10	0	47.30	47.20	47.25	47.20	48.35	4,146,920	197,111,779	47.532	11.16	11.13	11.15	11.13	11.40	17,581,136	11.212	-2.07%
2015-08-07	0	48.30	48.30	48.35	48.00	48.85	2,648,217	128,225,301	48.419	11.39	11.39	11.40	11.32	11.52	11,227,287	11.421	0.31%
2015-08-06	0	48.15	48.10	48.15	48.10	49.40	3,256,296	157,201,209	48.276	11.36	11.35	11.36	11.35	11.65	13,805,278	11.387	-1.43%
2015-08-05	0	48.85	48.80	48.90	48.60	49.05	3,220,576	157,202,157	48.812	11.52	11.51	11.53	11.46	11.57	13,653,840	11.513	1.35%
2015-08-04	0	48.20	48.20	48.25	48.20	49.10	3,760,039	182,141,568	48.441	11.37	11.37	11.38	11.37	11.58	15,940,929	11.426	0.10%
2015-08-03	0	48.15	48.15	48.25	48.00	49.10	5,333,947	258,006,552	48.371	11.36	11.36	11.38	11.32	11.58	22,613,613	11.409	-2.13%
2015-07-31	0	49.20	49.20	49.25	49.05	49.55	3,845,744	189,372,673	49.242	11.60	11.60	11.62	11.57	11.69	16,304,280	11.615	-0.10%
2015-07-30	0	49.25	49.25	49.30	49.20	50.30	3,684,910	182,841,920	49.619	11.62	11.62	11.63	11.60	11.86	15,622,414	11.704	-0.71%
2015-07-29	0	49.60	49.50	49.70	49.15	50.05	3,003,114	148,675,666	49.507	11.70	11.68	11.72	11.59	11.81	12,731,896	11.677	-0.50%
2015-07-28	0	49.85	49.80	49.90	49.70	50.80	3,590,713	179,700,205	50.046	11.76	11.75	11.77	11.72	11.98	15,223,060	11.804	-0.40%
2015-07-27	0	50.05	49.95	50.05	49.60	51.55	5,858,990	293,998,731	50.179	11.81	11.78	11.81	11.70	12.16	24,839,567	11.836	-3.00%
2015-07-24	0	51.60	51.55	51.60	51.35	52.30	2,875,391	148,585,870	51.675	12.17	12.16	12.17	12.11	12.34	12,190,406	12.189	0.00%
2015-07-23	0	51.60	51.60	51.75	51.50	52.00	2,231,652	115,473,717	51.744	12.17	12.17	12.21	12.15	12.27	9,461,233	12.205	-0.39%
2015-07-22	0	51.80	51.60	51.80	51.60	52.35	3,737,578	194,021,909	51.911	12.22	12.17	12.22	12.17	12.35	15,845,704	12.244	-1.33%
2015-07-21	0	52.50	52.45	52.50	52.35	52.95	1,420,143	74,679,799	52.586	12.38	12.37	12.38	12.35	12.49	6,020,788	12.404	-0.28%
2015-07-20	0	52.65	52.55	52.65	52.05	52.90	1,375,411	71,969,432	52.326	12.42	12.40	12.42	12.28	12.48	5,831,144	12.342	-0.09%
2015-07-17	0	52.70	52.65	52.70	51.75	52.80	3,353,005	175,587,147	52.367	12.43	12.42	12.43	12.21	12.45	14,215,282	12.352	0.29%
2015-07-16	0	52.55	52.40	52.55	51.35	52.70	4,191,415	218,927,779	52.232	12.40	12.36	12.40	12.11	12.43	17,769,775	12.320	1.64%
2015-07-15	0	51.70	51.60	51.90	51.35	52.50	5,723,771	296,061,220	51.725	12.19	12.17	12.24	12.11	12.38	24,266,297	12.201	-1.80%
2015-07-14	0	52.65	52.30	52.50	51.75	52.95	5,541,654	289,650,551	52.268	12.42	12.34	12.38	12.21	12.49	23,494,201	12.329	-0.47%
2015-07-13	0	52.90	52.85	52.90	50.60	52.95	7,204,056	374,477,935	51.982	12.48	12.47	12.48	11.94	12.49	30,542,061	12.261	2.62%
2015-07-10	0	51.55	51.50	51.55	50.05	53.20	9,415,617	489,604,735	51.999	12.16	12.15	12.16	11.81	12.55	39,918,117	12.265	2.08%
2015-07-09	0	50.50	50.45	50.50	48.60	51.90	13,772,441	692,373,448	50.272	11.91	11.90	11.91	11.46	12.24	58,389,155	11.858	2.64%
2015-07-08	0	49.20	49.15	49.20	48.00	51.75	14,952,726	742,274,856	49.641	11.60	11.59	11.60	11.32	12.21	63,393,049	11.709	-4.93%
2015-07-07	0	51.75	51.60	51.75	51.40	52.75	5,731,180	297,329,123	51.879	12.21	12.17	12.21	12.12	12.44	24,297,708	12.237	-0.58%
2015-07-06	0	52.05	51.90	52.15	50.60	52.50	8,311,231	429,793,743	51.712	12.28	12.24	12.30	11.94	12.38	35,236,002	12.198	0.77%
2015-07-03	0	51.65	51.55	51.65	51.25	52.30	3,557,825	184,061,365	51.734	12.18	12.16	12.18	12.09	12.34	15,083,629	12.203	-0.48%
2015-07-02	0	51.90	51.85	51.90	51.85	53.10	5,797,503	304,052,144	52.445	12.24	12.23	12.24	12.23	12.52	24,578,889	12.370	0.58%
2015-06-30	0	51.60	51.50	51.60	50.90	52.35	9,426,162	488,435,570	51.817	12.17	12.15	12.17	12.01	12.35	39,962,824	12.222	1.57%
2015-06-29	0	50.80	50.80	50.85	50.25	52.05	5,441,410	276,979,599	50.902	11.98	11.98	11.99	11.85	12.28	23,069,210	12.006	-2.50%
2015-06-26	0	52.10	52.00	52.25	51.35	52.65	5,666,720	293,827,916	51.851	12.29	12.27	12.32	12.11	12.42	24,024,426	12.230	-1.14%
2015-06-25	0	52.70	52.60	52.70	52.50	52.95	2,460,025	129,685,629	52.717	12.43	12.41	12.43	12.38	12.49	10,429,435	12.435	-0.09%
2015-06-24	0	52.75	52.70	52.80	52.70	53.00	2,043,437	107,925,075	52.815	12.44	12.43	12.45	12.43	12.50	8,663,283	12.458	0.00%
2015-06-23	0	52.75	52.70	52.75	52.50	53.20	2,873,891	151,652,135	52.769	12.44	12.43	12.44	12.38	12.55	12,184,047	12.447	-0.47%
2015-06-22	0	53.00	52.90	53.05	52.65	53.55	3,687,297	195,913,885	53.132	12.50	12.48	12.51	12.42	12.63	15,632,534	12.532	1.15%
2015-06-19	0	52.40	52.35	52.70	52.25	52.95	6,550,086	344,576,493	52.606	12.36	12.35	12.43	12.32	12.49	27,769,513	12.408	0.58%
2015-06-18	0	52.10	52.05	52.10	51.50	52.40	3,160,525	164,539,631	52.061	12.29	12.28	12.29	12.15	12.36	13,399,250	12.280	0.97%
2015-06-17	0	51.60	51.50	51.55	50.75	52.25	4,460,393	229,232,527	51.393	12.17	12.15	12.16	11.97	12.32	18,910,125	12.122	0.58%
2015-06-16	0	51.30	51.20	51.30	51.10	51.70	3,453,402	177,212,067	51.315	12.10	12.08	12.10	12.05	12.19	14,640,921	12.104	-1.06%
2015-06-15	0	51.85	51.80	51.90	51.50	52.00	2,008,350	103,974,914	51.771	12.23	12.22	12.24	12.15	12.27	8,514,530	12.211	-0.67%
2015-06-12	0	52.20	52.15	52.20	51.50	52.25	4,092,044	212,077,657	51.827	12.31	12.30	12.31	12.15	12.32	17,348,485	12.225	0.87%
2015-06-11	0	51.75	51.70	51.80	51.50	52.15	3,725,965	192,621,359	51.697	12.21	12.19	12.22	12.15	12.30	15,796,470	12.194	0.49%
2015-06-10	0	51.50	51.55	51.60	51.10	52.40	13,511,430	697,497,406	51.623	12.15	12.16	12.17	12.05	12.36	57,282,582	12.176	-1.15%
2015-06-09	0	52.10	52.05	52.15	51.80	52.85	3,882,786	202,213,096	52.079	12.29	12.28	12.30	12.22	12.47	16,461,322	12.284	-0.95%
2015-06-08	0	52.60	52.60	52.65	52.40	53.50	5,420,097	285,564,838	52.686	12.41	12.41	12.42	12.36	12.62	22,978,852	12.427	-1.68%
2015-06-05	0	53.50	53.35	53.55	53.05	54.25	4,330,160	231,746,330	53.519	12.62	12.58	12.63	12.51	12.80	18,357,993	12.624	-1.11%
2015-06-04	0	54.10	54.20	54.30	53.05	54.90	6,173,210	333,788,177	54.070	12.76	12.78	12.81	12.51	12.95	26,171,723	12.754	-0.64%
2015-06-03	0	54.45	54.45	54.50	54.10	55.00	4,916,230	268,197,428	54.553	12.84	12.84	12.86	12.76	12.97	20,842,675	12.868	0.37%
2015-06-02	0	54.25	54.20	54.30	53.75	54.60	4,895,758	265,787,843	54.289	12.80	12.78	12.81	12.68	12.88	20,755,883	12.805	0.46%
2015-06-01	0	54.00	53.85	53.95	53.30	54.60	6,999,167	377,721,719	53.967	12.74	12.70	12.73	12.57	12.88	29,673,421	12.729	0.93%
2015-05-29	0	53.50	53.50	53.80	53.10	53.80	15,931,386	851,237,724	53.431	12.62	12.62	12.69	12.52	12.69	67,542,142	12.603	-0.28%
2015-05-28	0	53.65	53.65	53.70	53.00	54.70	8,806,329	473,429,242	53.760	12.65	12.65	12.67	12.50	12.90	37,335,002	12.681	-1.20%
2015-05-27	0	54.30	54.30	54.40	54.20	54.55	6,036,879	328,411,519	54.401	12.81	12.81	12.83	12.78	12.87	25,593,739	12.832	-0.18%
2015-05-26	0	54.40	54.35	54.40	54.10	55.05	7,778,830	424,090,613	54.519	12.83	12.82	12.83	12.76	12.98	32,978,853	12.859	-1.45%
2015-05-22	0	55.20	55.15	55.20	55.10	55.50	4,553,671	251,902,066	55.318	13.02	13.01	13.02	13.00	13.09	19,305,583	13.048	0.18%
2015-05-21	0	55.10	55.05	55.15	54.60	55.35	4,899,099	269,609,258	55.032	13.00	12.98	13.01	12.88	13.06	20,770,047	12.981	1.19%
2015-05-20	0	54.45	54.40	54.55	54.30	55.35	6,010,889	328,429,753	54.639	12.84	12.83	12.87	12.81	13.06	25,483,553	12.888	-1.09%
2015-05-19	0	55.05	55.05	55.15	55.00	55.55	2,975,483	164,190,480	55.181	12.98	12.98	13.01	12.97	13.10	12,614,753	13.016	-0.09%
2015-05-18	0	55.10	55.05	55.20	55.00	56.00	3,461,080	191,807,353	55.418	13.00	12.98	13.02	12.97	13.21	14,673,473	13.072	-1.61%
2015-05-15	0	56.00	55.90	56.00	55.10	56.05	4,209,250	234,251,643	55.652	13.21	13.19	13.21	13.00	13.22	17,845,388	13.127	1.08%
2015-05-14	0	55.40	55.35	55.45	54.95	55.60	3,467,527	191,918,332	55.347	13.07	13.06	13.08	12.96	13.11	14,700,805	13.055	0.09%
2015-05-13	0	55.35	55.25	55.50	54.55	56.10	6,101,621	336,965,561	55.226	13.06	13.03	13.09	12.87	13.23	25,868,217	13.026	-0.54%
2015-05-12	0	55.65	55.55	55.60	55.50	56.20	5,627,597	313,514,672	55.710	13.13	13.10	13.11	13.09	13.26	23,858,562	13.141	-1.33%
2015-05-11	0	56.40	56.25	56.45	55.55	57.85	6,845,012	386,208,718	56.422	13.30	13.27	13.32	13.10	13.65	29,019,871	13.308	-0.44%
2015-05-08	0	56.65	56.50	56.75	55.90	56.75	6,329,594	356,634,128	56.344	13.36	13.33	13.39	13.19	13.39	26,834,723	13.290	1.07%
2015-05-07	0	56.05	55.95	56.00	55.80	57.15	6,644,924	373,505,493	56.209	13.22	13.20	13.21	13.16	13.48	28,171,585	13.258	-1.41%
2015-05-06	0	56.85	56.80	56.85	56.10	57.30	9,251,077	525,583,538	56.813	13.41	13.40	13.41	13.23	13.52	39,220,539	13.401	-2.32%
2015-05-05	0	58.20	58.15	58.20	57.35	59.00	6,937,378	402,621,776	58.037	13.73	13.72	13.73	13.53	13.92	29,411,463	13.689	-0.94%
2015-05-04	0	58.75	58.75	58.85	56.40	59.15	13,592,820	789,157,581	58.057	13.86	13.86	13.88	13.30	13.95	57,627,640	13.694	4.82%
2015-04-30	0	56.05	56.05	56.20	55.60	56.25	7,990,140	447,032,120	55.948	13.22	13.22	13.26	13.11	13.27	33,874,715	13.197	0.45%
2015-04-29	0	55.80	55.75	55.80	55.50	58.10	17,150,552	960,519,846	56.005	13.16	13.15	13.16	13.09	13.70	72,710,875	13.210	-3.61%
2015-04-28	0	59.15	59.05	59.15	58.15	59.20	6,590,352	387,635,855	58.819	13.65	13.63	13.65	13.42	13.67	28,548,354	13.578	0.77%
2015-04-27	0	58.70	58.60	58.70	58.00	59.30	8,193,774	482,770,475	58.919	13.55	13.53	13.55	13.39	13.69	35,494,123	13.601	1.38%
2015-04-24	0	57.90	57.85	57.90	57.00	58.05	6,214,423	357,534,195	57.533	13.37	13.35	13.37	13.16	13.40	26,919,890	13.281	2.03%
2015-04-23	0	56.75	56.60	56.75	56.60	57.50	4,334,894	247,412,790	57.075	13.10	13.07	13.10	13.07	13.27	18,778,070	13.176	-0.35%
2015-04-22	0	56.95	56.85	56.95	56.10	57.40	6,414,401	365,733,522	57.018	13.15	13.12	13.15	12.95	13.25	27,786,163	13.162	1.24%
2015-04-21	0	56.25	56.20	56.35	55.20	56.50	4,477,436	250,875,656	56.031	12.99	12.97	13.01	12.74	13.04	19,395,539	12.935	1.53%
2015-04-20	0	55.40	55.30	55.40	55.00	56.20	5,029,233	278,879,175	55.452	12.79	12.77	12.79	12.70	12.97	21,785,836	12.801	-0.81%
2015-04-17	0	55.85	55.80	55.90	55.40	56.10	5,897,283	329,058,202	55.798	12.89	12.88	12.90	12.79	12.95	25,546,090	12.881	0.36%
2015-04-16	0	55.65	55.65	55.75	55.55	56.70	10,634,848	594,256,682	55.878	12.85	12.85	12.87	12.82	13.09	46,068,466	12.899	-2.11%
2015-04-15	0	56.85	56.85	56.90	56.80	57.90	5,931,224	338,859,790	57.132	13.12	13.12	13.14	13.11	13.37	25,693,117	13.189	-0.87%
2015-04-14	0	57.35	57.35	57.40	57.20	58.05	6,823,685	393,536,952	57.672	13.24	13.24	13.25	13.20	13.40	29,559,116	13.314	-0.17%
2015-04-13	0	57.45	57.45	57.75	56.45	58.85	17,691,450	1,013,403,493	57.282	13.26	13.26	13.33	13.03	13.59	76,636,541	13.224	-2.38%
2015-04-10	0	58.85	58.80	58.85	58.25	59.40	11,028,532	646,840,612	58.652	13.59	13.57	13.59	13.45	13.71	47,773,843	13.540	0.34%
2015-04-09	0	58.65	58.55	58.70	56.65	59.80	15,919,597	931,228,600	58.496	13.54	13.52	13.55	13.08	13.80	68,961,156	13.504	4.27%
2015-04-08	0	56.25	56.20	56.30	55.75	56.80	7,432,936	417,709,308	56.197	12.99	12.97	13.00	12.87	13.11	32,198,294	12.973	1.81%
2015-04-02	0	55.25	55.20	55.30	54.50	55.40	5,025,502	276,789,031	55.077	12.75	12.74	12.77	12.58	12.79	21,769,674	12.714	1.38%
2015-04-01	0	54.50	54.50	54.65	54.05	55.15	8,626,828	471,159,460	54.616	12.58	12.58	12.62	12.48	12.73	37,370,044	12.608	0.65%
2015-03-31	0	54.15	54.10	54.25	53.40	54.45	9,166,103	494,677,704	53.968	12.50	12.49	12.52	12.33	12.57	39,706,097	12.458	0.46%
2015-03-30	0	53.90	53.90	54.00	53.20	54.15	5,455,039	292,655,384	53.649	12.44	12.44	12.47	12.28	12.50	23,630,359	12.385	0.56%
2015-03-27	0	53.60	53.50	53.80	52.60	53.80	4,688,853	250,875,826	53.505	12.37	12.35	12.42	12.14	12.42	20,311,364	12.352	0.56%
2015-03-26	0	53.30	53.05	53.40	52.35	53.40	4,415,114	233,427,119	52.870	12.30	12.25	12.33	12.08	12.33	19,125,570	12.205	1.23%
2015-03-25	0	52.65	52.65	52.80	52.05	52.95	6,333,599	333,696,151	52.687	12.15	12.15	12.19	12.02	12.22	27,436,141	12.163	1.06%
2015-03-24	0	52.10	52.05	52.20	51.95	52.70	5,896,892	308,548,264	52.324	12.03	12.02	12.05	11.99	12.17	25,544,396	12.079	-1.14%
2015-03-23	0	52.70	52.70	52.90	52.45	53.25	12,015,716	635,207,243	52.865	12.17	12.17	12.21	12.11	12.29	52,050,166	12.204	-0.57%
2015-03-20	0	53.00	53.10	53.25	51.65	53.25	13,597,326	717,429,908	52.763	12.23	12.26	12.29	11.92	12.29	58,901,449	12.180	0.00%
2015-03-19	0	53.00	52.95	53.05	51.00	53.15	14,185,602	742,192,527	52.320	12.23	12.22	12.25	11.77	12.27	61,449,767	12.078	4.43%
2015-03-18	0	50.75	50.70	50.90	49.50	51.60	8,547,053	432,425,010	50.593	11.72	11.70	11.75	11.43	11.91	37,024,471	11.679	2.01%
2015-03-17	0	49.75	49.75	49.85	49.65	50.90	10,836,070	541,712,231	49.992	11.48	11.48	11.51	11.46	11.75	46,940,128	11.540	-1.97%
2015-03-16	0	50.75	50.60	50.70	50.60	52.30	13,810,749	706,340,621	51.144	11.72	11.68	11.70	11.68	12.07	59,825,963	11.807	-3.33%
2015-03-13	0	52.50	52.50	52.55	52.35	53.55	6,374,806	335,678,620	52.657	12.12	12.12	12.13	12.08	12.36	27,614,643	12.156	-1.13%
2015-03-12	0	53.10	53.00	53.10	52.95	53.95	4,870,513	260,095,117	53.402	12.26	12.23	12.26	12.22	12.45	21,098,286	12.328	-1.30%
2015-03-11	0	53.80	53.75	53.95	53.10	54.05	3,707,289	199,672,895	53.860	12.42	12.41	12.45	12.26	12.48	16,059,385	12.433	0.37%
2015-03-10	0	53.60	53.55	53.80	53.55	54.85	5,059,600	272,598,465	53.877	12.37	12.36	12.42	12.36	12.66	21,917,381	12.438	-1.56%
2015-03-09	0	54.45	54.40	54.50	54.15	54.55	3,914,244	212,691,814	54.338	12.57	12.56	12.58	12.50	12.59	16,955,881	12.544	-1.00%
2015-03-06	0	55.00	54.95	55.00	54.85	55.95	5,274,226	291,639,079	55.295	12.70	12.69	12.70	12.66	12.92	22,847,106	12.765	0.18%
2015-03-05	0	54.90	54.75	54.95	54.55	56.60	7,497,255	413,100,670	55.100	12.67	12.64	12.69	12.59	13.07	32,476,914	12.720	-2.40%
2015-03-04	0	56.25	56.15	56.30	56.00	57.25	4,404,435	249,139,720	56.566	12.99	12.96	13.00	12.93	13.22	19,079,310	13.058	-0.97%
2015-03-03	0	56.80	56.80	56.90	56.20	57.25	4,703,392	267,786,910	56.935	13.11	13.11	13.14	12.97	13.22	20,374,344	13.143	0.62%
2015-03-02	0	56.45	56.40	56.60	56.10	57.50	6,143,896	348,018,770	56.645	13.03	13.02	13.07	12.95	13.27	26,614,378	13.076	-0.18%
2015-02-27	0	56.55	56.50	56.55	56.50	58.45	11,067,738	635,088,080	57.382	13.05	13.04	13.05	13.04	13.49	47,943,677	13.247	-2.92%
2015-02-26	0	58.25	58.20	58.45	58.10	59.40	6,707,221	392,861,601	58.573	13.45	13.44	13.49	13.41	13.71	29,054,612	13.521	-1.44%
2015-02-25	0	59.10	59.10	59.15	59.00	60.70	3,627,309	216,066,915	59.567	13.64	13.64	13.65	13.62	14.01	15,712,924	13.751	-0.84%
2015-02-24	0	59.60	59.55	59.60	59.45	60.70	2,315,128	138,581,251	59.859	13.76	13.75	13.76	13.72	14.01	10,028,765	13.818	-1.41%
2015-02-23	0	60.45	60.30	60.35	60.00	60.80	3,198,766	193,392,302	60.458	13.95	13.92	13.93	13.85	14.04	13,856,544	13.957	1.09%
2015-02-18	0	59.80	59.70	59.80	59.60	60.50	2,114,408	126,988,041	60.058	13.80	13.78	13.80	13.76	13.97	9,159,278	13.864	0.76%
2015-02-17	0	59.35	59.30	59.50	59.25	60.75	4,165,151	248,922,004	59.763	13.70	13.69	13.74	13.68	14.02	18,042,770	13.796	-1.58%
2015-02-16	0	60.30	60.25	60.30	59.90	60.70	2,635,016	158,777,050	60.257	13.92	13.91	13.92	13.83	14.01	11,414,469	13.910	0.67%
2015-02-13	0	59.90	59.80	59.95	59.65	60.45	3,682,504	220,767,133	59.950	13.83	13.80	13.84	13.77	13.95	15,952,020	13.839	1.53%
2015-02-12	0	59.00	58.95	59.10	58.60	59.95	3,125,019	184,886,644	59.163	13.62	13.61	13.64	13.53	13.84	13,537,084	13.658	-1.09%
2015-02-11	0	59.65	59.60	59.70	59.40	60.50	3,325,038	198,616,630	59.734	13.77	13.76	13.78	13.71	13.97	14,403,535	13.789	-1.73%
2015-02-10	0	60.70	60.70	60.75	59.30	60.85	3,529,667	212,556,794	60.220	14.01	14.01	14.02	13.69	14.05	15,289,955	13.902	1.51%
2015-02-09	0	59.80	59.70	60.00	59.70	61.10	3,875,159	233,346,197	60.216	13.80	13.78	13.85	13.78	14.10	16,786,571	13.901	-2.69%
2015-02-06	0	61.45	61.35	61.50	61.20	62.50	2,095,604	129,270,078	61.686	14.19	14.16	14.20	14.13	14.43	9,077,822	14.240	-0.81%
2015-02-05	0	61.95	61.85	62.00	61.70	62.75	2,455,620	152,366,082	62.048	14.30	14.28	14.31	14.24	14.49	10,637,354	14.324	0.41%
2015-02-04	0	61.70	61.60	61.80	61.35	62.40	3,492,764	215,422,693	61.677	14.24	14.22	14.27	14.16	14.40	15,130,097	14.238	0.73%
2015-02-03	0	61.25	61.25	61.35	60.45	63.00	6,465,065	397,050,259	61.415	14.14	14.14	14.16	13.95	14.54	28,005,631	14.178	-2.47%
2015-02-02	0	62.80	62.75	62.80	62.30	63.50	3,391,553	213,368,230	62.912	14.50	14.49	14.50	14.38	14.66	14,691,667	14.523	-0.32%
2015-01-30	0	63.00	63.00	63.25	62.70	63.90	5,692,506	360,098,368	63.258	14.54	14.54	14.60	14.47	14.75	24,659,029	14.603	0.48%
2015-01-29	0	62.70	62.65	62.75	62.30	62.80	2,379,735	148,941,549	62.587	14.47	14.46	14.49	14.38	14.50	10,308,633	14.448	0.32%
2015-01-28	0	62.50	62.45	62.55	61.60	62.90	4,210,747	262,673,030	62.382	14.43	14.42	14.44	14.22	14.52	18,240,285	14.401	1.54%
2015-01-27	0	61.55	61.50	61.60	61.50	62.00	2,362,050	145,794,410	61.724	14.21	14.20	14.22	14.20	14.31	10,232,024	14.249	0.49%
2015-01-26	0	61.25	61.20	61.35	60.90	62.00	1,790,596	109,929,440	61.393	14.14	14.13	14.16	14.06	14.31	7,756,576	14.172	-0.73%
2015-01-23	0	61.70	61.65	61.70	60.80	61.75	3,423,707	210,359,574	61.442	14.24	14.23	14.24	14.04	14.25	14,830,953	14.184	1.90%
2015-01-22	0	60.55	60.45	60.65	59.55	60.90	1,752,583	105,518,570	60.207	13.98	13.95	14.00	13.75	14.06	7,591,910	13.899	0.25%
2015-01-21	0	60.40	60.20	60.40	59.35	60.50	2,853,631	171,343,136	60.044	13.94	13.90	13.94	13.70	13.97	12,361,475	13.861	1.77%
2015-01-20	0	59.35	59.35	59.55	59.00	60.00	1,969,728	117,221,812	59.512	13.70	13.70	13.75	13.62	13.85	8,532,548	13.738	0.17%
2015-01-19	0	59.25	59.20	59.30	58.80	60.00	2,623,459	155,695,354	59.347	13.68	13.67	13.69	13.57	13.85	11,364,406	13.700	-1.41%
2015-01-16	0	60.10	60.05	60.40	60.05	60.75	2,769,383	167,111,746	60.343	13.87	13.86	13.94	13.86	14.02	11,996,526	13.930	-1.39%
2015-01-15	0	60.95	60.90	61.00	60.25	61.20	2,898,347	176,485,784	60.892	14.07	14.06	14.08	13.91	14.13	12,555,177	14.057	0.66%
2015-01-14	0	60.55	60.45	60.60	60.45	62.00	2,555,350	155,681,236	60.924	13.98	13.95	13.99	13.95	14.31	11,069,369	14.064	-0.98%
2015-01-13	0	61.15	61.05	61.15	60.80	61.35	4,251,319	259,576,494	61.058	14.12	14.09	14.12	14.04	14.16	18,416,036	14.095	0.25%
2015-01-12	0	61.00	60.80	60.95	59.40	61.55	7,530,126	455,315,899	60.466	14.08	14.04	14.07	13.71	14.21	32,619,305	13.958	2.78%
2015-01-09	0	59.35	59.10	59.45	58.30	59.45	7,973,041	470,453,484	59.006	13.70	13.64	13.72	13.46	13.72	34,537,943	13.621	1.98%
2015-01-08	0	58.20	58.10	58.30	57.40	58.50	5,053,276	292,750,971	57.933	13.44	13.41	13.46	13.25	13.50	21,889,986	13.374	1.93%
2015-01-07	0	57.10	56.80	56.90	56.05	57.60	7,555,433	428,582,545	56.725	13.18	13.11	13.14	12.94	13.30	32,728,931	13.095	0.18%
2015-01-06	0	57.00	56.85	57.05	56.40	57.15	4,687,561	266,174,495	56.783	13.16	13.12	13.17	13.02	13.19	20,305,767	13.108	-1.30%
2015-01-05	0	57.75	57.80	57.90	56.50	58.20	4,496,326	259,812,367	57.783	13.33	13.34	13.37	13.04	13.44	19,477,367	13.339	0.87%
2015-01-02	0	57.25	57.15	57.20	56.10	57.50	3,757,908	214,351,686	57.040	13.22	13.19	13.20	12.95	13.27	16,278,658	13.168	2.23%
2014-12-31	0	56.00	56.00	56.25	55.90	56.65	1,512,495	84,900,039	56.132	12.93	12.93	12.99	12.90	13.08	6,551,887	12.958	-0.36%
2014-12-30	0	56.20	56.20	56.25	55.85	56.95	2,353,636	132,516,249	56.303	12.97	12.97	12.99	12.89	13.15	10,195,576	12.997	-0.09%
2014-12-29	0	56.25	56.25	56.40	55.90	56.65	3,644,129	204,897,587	56.227	12.99	12.99	13.02	12.90	13.08	15,785,786	12.980	1.17%
2014-12-24	0	55.60	55.45	55.60	55.35	55.65	1,768,753	98,197,230	55.518	12.84	12.80	12.84	12.78	12.85	7,661,956	12.816	0.45%
2014-12-23	0	55.35	55.30	55.45	55.05	55.65	2,055,010	113,782,292	55.368	12.78	12.77	12.80	12.71	12.85	8,901,976	12.782	0.09%
2014-12-22	0	55.30	55.25	55.30	55.00	55.45	3,021,928	167,004,713	55.264	12.77	12.75	12.77	12.70	12.80	13,090,510	12.758	0.73%
2014-12-19	0	54.90	54.70	54.95	54.45	55.05	3,515,519	192,698,503	54.814	12.67	12.63	12.69	12.57	12.71	15,228,668	12.654	0.92%
2014-12-18	0	54.40	54.25	54.50	54.10	54.60	4,090,604	222,592,644	54.416	12.56	12.52	12.58	12.49	12.60	17,719,844	12.562	0.00%
2014-12-17	0	54.40	54.40	54.50	54.00	55.10	5,228,844	284,559,872	54.421	12.56	12.56	12.58	12.47	12.72	22,650,519	12.563	-0.82%
2014-12-16	0	54.85	54.60	54.85	54.35	55.75	3,427,396	187,968,179	54.843	12.66	12.60	12.66	12.55	12.87	14,846,933	12.660	-0.63%
2014-12-15	0	55.20	55.15	55.40	54.35	55.50	3,503,690	192,989,732	55.082	12.74	12.73	12.79	12.55	12.81	15,177,427	12.716	-0.36%
2014-12-12	0	55.40	55.25	55.35	54.05	55.90	7,903,743	435,442,429	55.093	12.79	12.75	12.78	12.48	12.90	34,237,755	12.718	2.12%
2014-12-11	0	54.25	54.20	54.40	54.05	54.70	4,899,318	266,453,082	54.386	12.52	12.51	12.56	12.48	12.63	21,223,065	12.555	-1.45%
2014-12-10	0	55.05	55.05	55.20	54.60	55.90	3,610,535	200,113,493	55.425	12.71	12.71	12.74	12.60	12.90	15,640,262	12.795	-0.09%
2014-12-09	0	55.10	54.90	55.15	54.70	55.65	3,024,020	166,875,313	55.183	12.72	12.67	12.73	12.63	12.85	13,099,573	12.739	-0.99%
2014-12-08	0	55.65	55.45	55.70	55.35	56.00	3,819,699	212,261,964	55.570	12.85	12.80	12.86	12.78	12.93	16,546,327	12.828	0.82%
2014-12-05	0	55.20	55.50	55.70	54.90	55.80	9,510,714	526,657,750	55.375	12.74	12.81	12.86	12.67	12.88	41,198,897	12.783	0.36%
2014-12-04	0	55.00	54.90	55.10	54.90	55.45	3,704,889	204,009,375	55.065	12.70	12.67	12.72	12.67	12.80	16,048,989	12.712	0.36%
2014-12-03	0	54.80	54.80	54.85	54.70	55.85	6,672,266	367,092,890	55.018	12.65	12.65	12.66	12.63	12.89	28,903,193	12.701	-0.27%
2014-12-02	0	54.95	54.90	55.00	54.70	55.95	5,628,324	309,298,143	54.954	12.69	12.67	12.70	12.63	12.92	24,381,002	12.686	0.37%
2014-12-01	0	54.75	54.70	54.80	54.65	55.90	10,037,324	551,279,445	54.923	12.64	12.63	12.65	12.62	12.90	43,480,087	12.679	-2.14%
2014-11-28	0	55.95	55.80	56.10	55.80	56.90	2,620,763	147,044,608	56.108	12.92	12.88	12.95	12.88	13.14	11,352,728	12.952	-0.89%
2014-11-27	0	56.45	56.45	56.60	56.25	56.95	2,502,245	141,588,582	56.585	13.03	13.03	13.07	12.99	13.15	10,839,326	13.062	-0.27%
2014-11-26	0	56.60	56.50	56.75	55.90	56.95	3,490,077	196,854,803	56.404	13.07	13.04	13.10	12.90	13.15	15,118,457	13.021	0.71%
2014-11-25	0	56.20	55.90	56.50	55.95	57.55	4,966,324	281,079,636	56.597	12.97	12.90	13.04	12.92	13.29	21,513,324	13.065	0.27%
2014-11-24	0	56.05	56.05	56.20	55.90	57.50	4,501,574	254,447,781	56.524	12.94	12.94	12.97	12.90	13.27	19,500,101	13.049	1.63%
2014-11-21	0	55.15	55.05	55.25	54.75	55.30	1,826,524	100,623,133	55.090	12.73	12.71	12.75	12.64	12.77	7,912,211	12.717	0.27%
2014-11-20	0	55.00	55.00	55.05	54.80	55.45	3,103,479	170,644,997	54.985	12.70	12.70	12.71	12.65	12.80	13,443,776	12.693	0.00%
2014-11-19	0	55.00	55.00	55.05	54.85	55.75	2,520,875	139,175,082	55.209	12.70	12.70	12.71	12.66	12.87	10,920,029	12.745	0.18%
2014-11-18	0	54.90	54.90	54.95	54.80	55.45	4,003,309	219,990,529	54.952	12.67	12.67	12.69	12.65	12.80	17,341,696	12.686	-1.08%
2014-11-17	0	55.50	55.35	55.50	55.25	56.20	2,351,366	130,528,915	55.512	12.81	12.78	12.81	12.75	12.97	10,185,743	12.815	-0.54%
2014-11-14	0	55.80	55.75	55.80	55.60	56.10	1,769,992	98,740,646	55.786	12.88	12.87	12.88	12.84	12.95	7,667,323	12.878	-0.27%
2014-11-13	0	55.95	55.85	56.00	55.70	56.25	2,963,511	165,773,654	55.938	12.92	12.89	12.93	12.86	12.99	12,837,457	12.913	0.00%
2014-11-12	0	55.95	55.80	55.95	55.40	56.20	3,050,884	170,402,161	55.853	12.92	12.88	12.92	12.79	12.97	13,215,943	12.894	0.09%
2014-11-11	0	55.90	55.85	55.95	55.05	55.95	3,536,051	196,413,393	55.546	12.90	12.89	12.92	12.71	12.92	15,317,609	12.823	1.54%
2014-11-10	0	55.05	54.90	55.05	54.60	56.80	3,744,648	208,209,096	55.602	12.71	12.67	12.71	12.60	13.11	16,221,218	12.836	0.00%
2014-11-07	0	55.05	55.00	55.05	54.55	55.60	2,483,064	136,454,872	54.954	12.71	12.70	12.71	12.59	12.84	10,756,237	12.686	0.09%
2014-11-06	0	55.00	55.00	55.05	54.95	55.50	2,601,712	143,353,819	55.100	12.70	12.70	12.71	12.69	12.81	11,270,202	12.720	-0.36%
2014-11-05	0	55.20	55.05	55.25	54.90	55.55	3,198,454	176,502,609	55.184	12.74	12.71	12.75	12.67	12.82	13,855,193	12.739	-0.18%
2014-11-04	0	55.30	55.20	55.30	55.00	56.20	6,716,747	371,863,415	55.364	12.77	12.74	12.77	12.70	12.97	29,095,877	12.781	-1.86%
2014-11-03	0	56.35	56.30	56.40	56.00	57.30	3,828,460	215,836,008	56.377	13.01	13.00	13.02	12.93	13.23	16,584,278	13.014	-1.66%
2014-10-31	0	57.30	57.25	57.45	56.60	57.45	3,425,831	195,349,203	57.022	13.23	13.22	13.26	13.07	13.26	14,840,154	13.164	1.60%
2014-10-30	0	56.40	56.20	56.60	55.90	57.10	3,569,942	201,734,429	56.509	13.02	12.97	13.07	12.90	13.18	15,464,420	13.045	-0.44%
2014-10-29	0	56.65	56.55	56.80	56.10	57.30	3,860,731	219,272,379	56.796	13.08	13.05	13.11	12.95	13.23	16,724,071	13.111	1.16%
2014-10-28	0	56.00	55.90	56.00	54.90	56.15	3,050,221	169,656,717	55.621	12.93	12.90	12.93	12.67	12.96	13,213,071	12.840	1.27%
2014-10-27	0	55.30	55.25	55.35	55.00	56.30	2,501,699	138,193,002	55.240	12.77	12.75	12.78	12.70	13.00	10,836,961	12.752	-0.81%
2014-10-24	0	55.75	55.65	55.90	54.90	56.25	3,403,270	189,378,583	55.646	12.87	12.85	12.90	12.67	12.99	14,742,423	12.846	-0.89%
2014-10-23	0	56.25	56.10	56.25	55.70	56.45	1,787,957	100,322,752	56.110	12.99	12.95	12.99	12.86	13.03	7,745,145	12.953	0.09%
2014-10-22	0	56.20	56.10	56.30	55.30	56.30	3,618,897	202,520,504	55.962	12.97	12.95	13.00	12.77	13.00	15,676,485	12.919	2.09%
2014-10-21	0	55.05	55.00	55.15	54.80	55.90	3,535,497	194,931,485	55.136	12.71	12.70	12.73	12.65	12.90	15,315,209	12.728	-0.27%
2014-10-20	0	55.20	55.05	55.20	55.05	56.15	1,962,645	108,849,198	55.460	12.74	12.71	12.74	12.71	12.96	8,501,865	12.803	-0.27%
2014-10-17	0	55.35	55.30	55.50	54.95	55.70	3,223,306	177,854,060	55.178	12.78	12.77	12.81	12.69	12.86	13,962,848	12.738	0.91%
2014-10-16	0	54.85	54.85	54.95	54.40	55.30	6,204,292	340,759,526	54.923	12.66	12.66	12.69	12.56	12.77	26,876,004	12.679	-0.72%
2014-10-15	0	55.25	55.15	55.35	55.15	56.15	4,507,005	250,571,046	55.596	12.75	12.73	12.78	12.73	12.96	19,523,627	12.834	0.00%
2014-10-14	0	55.25	55.20	55.40	55.05	56.85	3,448,004	192,544,565	55.842	12.75	12.74	12.79	12.71	13.12	14,936,204	12.891	-0.18%
2014-10-13	0	55.35	55.20	55.45	54.35	55.75	4,391,468	241,388,168	54.968	12.78	12.74	12.80	12.55	12.87	19,023,139	12.689	-0.09%
2014-10-10	0	55.40	55.35	55.50	55.05	55.80	4,739,446	262,337,906	55.352	12.79	12.78	12.81	12.71	12.88	20,530,525	12.778	-1.51%
2014-10-09	0	56.25	56.10	56.35	56.00	56.70	2,825,518	159,035,596	56.285	12.99	12.95	13.01	12.93	13.09	12,239,694	12.993	0.18%
2014-10-08	0	56.15	56.00	56.15	55.70	56.60	1,793,761	100,540,170	56.050	12.96	12.93	12.96	12.86	13.07	7,770,287	12.939	-0.88%
2014-10-07	0	56.65	56.65	56.70	56.05	56.95	3,697,400	208,735,003	56.455	13.08	13.08	13.09	12.94	13.15	16,016,547	13.032	-0.09%
2014-10-06	0	56.70	56.60	56.75	54.60	56.75	11,155,206	621,107,330	55.679	13.09	13.07	13.10	12.60	13.10	48,322,574	12.853	2.44%
2014-10-03	0	55.35	55.35	55.45	53.30	55.75	12,380,311	674,877,318	54.512	12.78	12.78	12.80	12.30	12.87	53,629,534	12.584	0.27%
2014-09-30	0	55.20	55.00	55.30	53.90	55.30	12,529,927	681,338,494	54.377	12.74	12.70	12.77	12.44	12.77	54,277,646	12.553	0.00%
2014-09-29	0	55.20	55.20	55.35	53.80	56.85	13,497,715	742,401,569	55.002	12.74	12.74	12.78	12.42	13.12	58,469,950	12.697	-3.75%
2014-09-26	0	57.35	57.20	57.45	56.60	57.55	2,110,348	120,674,096	57.182	13.24	13.20	13.26	13.07	13.29	9,141,691	13.200	-0.35%
2014-09-25	0	57.55	57.55	57.60	57.50	58.80	2,645,737	153,000,008	57.829	13.29	13.29	13.30	13.27	13.57	11,460,911	13.350	-0.60%
2014-09-24	0	57.90	57.90	58.05	57.65	58.30	2,742,136	158,767,894	57.899	13.37	13.37	13.40	13.31	13.46	11,878,496	13.366	0.00%
2014-09-23	0	57.90	57.90	58.05	57.60	58.35	4,859,900	281,907,790	58.007	13.37	13.37	13.40	13.30	13.47	21,052,312	13.391	-0.77%
2014-09-22	0	58.35	58.30	58.40	58.25	59.10	4,675,834	274,190,808	58.640	13.47	13.46	13.48	13.45	13.64	20,254,968	13.537	-1.35%
2014-09-19	0	59.15	59.05	59.15	58.85	60.85	6,205,451	367,303,581	59.190	13.65	13.63	13.65	13.59	14.05	26,881,025	13.664	-1.42%
2014-09-18	0	60.00	59.90	60.00	59.85	61.15	3,568,888	216,222,434	60.585	13.85	13.83	13.85	13.82	14.12	15,459,854	13.986	-0.83%
2014-09-17	0	60.50	60.40	60.50	60.25	61.50	4,891,402	296,090,815	60.533	13.97	13.94	13.97	13.91	14.20	21,188,774	13.974	0.92%
2014-09-16	0	59.95	59.90	60.00	59.20	60.50	4,157,765	249,371,161	59.977	13.84	13.83	13.85	13.67	13.97	18,010,775	13.846	-0.99%
2014-09-15	0	60.55	60.60	60.65	60.55	61.50	3,477,857	211,881,247	60.923	13.98	13.99	14.00	13.98	14.20	15,065,522	14.064	-0.98%
2014-09-12	0	61.70	61.75	61.80	61.00	62.20	3,372,022	208,089,329	61.711	14.12	14.13	14.14	13.96	14.23	14,738,442	14.119	-0.64%
2014-09-11	0	62.10	61.90	62.10	61.60	62.50	3,317,421	206,120,465	62.133	14.21	14.16	14.21	14.09	14.30	14,499,792	14.215	0.73%
2014-09-10	0	61.65	61.60	61.80	61.25	62.60	3,572,758	220,269,222	61.652	14.10	14.09	14.14	14.01	14.32	15,615,819	14.106	-1.91%
2014-09-08	0	62.85	62.80	62.85	61.70	63.00	2,746,565	171,454,955	62.425	14.38	14.37	14.38	14.12	14.41	12,004,693	14.282	0.72%
2014-09-05	0	62.40	62.25	62.45	62.20	62.80	3,114,156	194,373,713	62.416	14.28	14.24	14.29	14.23	14.37	13,611,360	14.280	-0.79%
2014-09-04	0	62.90	62.80	63.00	61.70	63.35	4,364,692	273,605,779	62.686	14.39	14.37	14.41	14.12	14.49	19,077,206	14.342	0.96%
2014-09-03	0	62.30	62.25	62.35	60.60	62.45	4,248,849	263,205,093	61.947	14.25	14.24	14.27	13.86	14.29	18,570,879	14.173	2.47%
2014-09-02	0	60.80	60.75	60.80	60.20	61.40	2,693,487	163,959,331	60.873	13.91	13.90	13.91	13.77	14.05	11,772,699	13.927	1.25%
2014-09-01	0	60.05	59.95	60.10	59.80	61.05	3,132,419	189,378,501	60.458	13.74	13.72	13.75	13.68	13.97	13,691,184	13.832	-0.91%
2014-08-29	0	60.60	60.35	60.70	60.40	61.25	2,594,443	157,497,169	60.706	13.86	13.81	13.89	13.82	14.01	11,339,798	13.889	-0.57%
2014-08-28	0	60.95	60.90	61.00	60.70	61.65	3,388,693	206,820,827	61.033	13.94	13.93	13.96	13.89	14.10	14,811,307	13.964	-0.49%
2014-08-27	0	61.25	61.10	61.25	60.85	62.20	2,361,180	145,144,756	61.471	14.01	13.98	14.01	13.92	14.23	10,320,251	14.064	-1.29%
2014-08-26	0	62.05	62.00	62.15	61.50	62.25	2,342,854	145,279,547	62.010	14.20	14.19	14.22	14.07	14.24	10,240,152	14.187	-0.08%
2014-08-25	0	62.10	62.00	62.15	61.30	62.25	2,170,862	134,347,532	61.887	14.21	14.19	14.22	14.02	14.24	9,488,409	14.159	0.24%
2014-08-22	0	61.95	61.80	62.05	61.05	62.25	5,356,614	330,887,940	61.772	14.17	14.14	14.20	13.97	14.24	23,412,701	14.133	1.23%
2014-08-21	0	61.20	60.95	61.25	60.40	61.50	4,177,663	254,233,323	60.855	14.00	13.94	14.01	13.82	14.07	18,259,739	13.923	-0.41%
2014-08-20	0	61.45	61.35	61.45	59.80	61.55	6,589,100	401,402,349	60.919	14.06	14.04	14.06	13.68	14.08	28,799,654	13.938	2.76%
2014-08-19	0	59.80	59.80	59.95	58.80	60.20	4,560,436	270,981,780	59.420	13.68	13.68	13.72	13.45	13.77	19,932,764	13.595	1.01%
2014-08-18	0	59.20	59.05	59.25	58.65	59.75	3,547,227	209,581,792	59.083	13.54	13.51	13.56	13.42	13.67	15,504,228	13.518	-0.08%
2014-08-15	0	59.25	59.15	59.40	58.70	59.50	3,206,887	190,276,196	59.334	13.56	13.53	13.59	13.43	13.61	14,016,669	13.575	1.28%
2014-08-14	0	58.50	58.45	58.60	58.30	59.25	6,393,679	375,564,833	58.740	13.38	13.37	13.41	13.34	13.56	27,945,507	13.439	-1.27%
2014-08-13	0	59.25	59.20	59.30	58.80	60.55	6,444,133	381,859,858	59.257	13.56	13.54	13.57	13.45	13.85	28,166,032	13.557	-1.09%
2014-08-12	0	59.90	59.85	59.95	59.55	60.50	5,213,427	311,849,381	59.817	13.70	13.69	13.72	13.62	13.84	22,786,859	13.685	-0.42%
2014-08-11	0	60.15	60.20	60.30	59.35	61.10	6,755,884	406,083,278	60.108	13.76	13.77	13.80	13.58	13.98	29,528,634	13.752	1.35%
2014-08-08	0	59.35	59.30	59.50	59.10	60.00	4,101,709	243,560,928	59.380	13.58	13.57	13.61	13.52	13.73	17,927,759	13.586	-1.08%
2014-08-07	0	60.00	59.95	60.00	59.45	60.95	4,119,047	248,438,182	60.314	13.73	13.72	13.73	13.60	13.94	18,003,540	13.799	0.08%
2014-08-06	0	59.95	59.80	60.00	59.10	60.15	2,648,753	158,046,869	59.668	13.72	13.68	13.73	13.52	13.76	11,577,176	13.652	-0.08%
2014-08-05	0	60.00	59.95	60.00	59.60	61.60	5,797,049	348,746,125	60.159	13.73	13.72	13.73	13.64	14.09	25,337,755	13.764	-2.36%
2014-08-04	0	61.45	61.35	61.50	60.85	61.65	3,737,681	229,230,987	61.330	14.06	14.04	14.07	13.92	14.10	16,336,665	14.032	0.49%
2014-08-01	0	61.15	61.05	61.20	61.00	61.85	4,881,591	299,080,300	61.267	13.99	13.97	14.00	13.96	14.15	21,336,469	14.017	-1.69%
2014-07-31	0	62.20	62.05	62.20	62.00	63.30	4,409,294	274,797,121	62.322	14.23	14.20	14.23	14.19	14.48	19,272,153	14.259	-0.88%
2014-07-30	0	62.75	62.60	62.65	60.50	63.45	9,113,296	570,689,765	62.622	14.36	14.32	14.33	13.84	14.52	39,832,416	14.327	3.38%
2014-07-29	0	60.70	60.75	60.85	60.10	61.15	4,475,082	270,925,448	60.541	13.89	13.90	13.92	13.75	13.99	19,559,699	13.851	-0.41%
2014-07-28	0	60.95	60.90	61.10	60.40	61.30	2,908,245	177,521,874	61.041	13.94	13.93	13.98	13.82	14.02	12,711,364	13.966	0.33%
2014-07-25	0	60.75	60.60	60.75	60.00	61.10	3,400,067	205,852,626	60.544	13.90	13.86	13.90	13.73	13.98	14,861,021	13.852	-0.41%
2014-07-24	0	61.00	61.00	61.15	59.00	61.15	6,570,803	396,118,851	60.285	13.96	13.96	13.99	13.50	13.99	28,719,681	13.793	2.09%
2014-07-23	0	59.75	59.85	59.90	58.20	59.90	7,160,291	424,545,291	59.292	13.67	13.69	13.70	13.32	13.70	31,296,217	13.565	3.02%
2014-07-22	0	58.00	58.00	58.10	57.00	58.25	7,527,104	433,821,774	57.635	13.27	13.27	13.29	13.04	13.33	32,899,484	13.186	2.20%
2014-07-21	0	56.75	56.70	56.75	56.45	57.30	2,340,466	132,935,331	56.799	12.98	12.97	12.98	12.92	13.11	10,229,714	12.995	-0.79%
2014-07-18	0	57.20	57.10	57.20	56.40	57.25	2,082,905	118,542,948	56.912	13.09	13.06	13.09	12.90	13.10	9,103,966	13.021	0.53%
2014-07-17	0	56.90	56.90	56.95	56.80	57.40	2,189,553	124,796,131	56.996	13.02	13.02	13.03	13.00	13.13	9,570,103	13.040	-0.61%
2014-07-16	0	57.25	57.25	57.35	56.65	57.35	4,062,232	231,786,655	57.059	13.10	13.10	13.12	12.96	13.12	17,755,213	13.055	1.60%
2014-07-15	0	56.35	56.30	56.40	56.20	56.90	2,907,763	164,061,333	56.422	12.89	12.88	12.90	12.86	13.02	12,709,257	12.909	0.00%
2014-07-14	0	56.35	56.25	56.45	56.05	57.35	1,763,967	99,589,524	56.458	12.89	12.87	12.92	12.82	13.12	7,709,951	12.917	-0.44%
2014-07-11	0	56.60	56.45	56.65	56.00	56.85	3,100,821	175,467,884	56.588	12.95	12.92	12.96	12.81	13.01	13,553,076	12.947	1.07%
2014-07-10	0	56.00	55.95	56.00	55.95	56.50	1,552,327	87,035,764	56.068	12.81	12.80	12.81	12.80	12.93	6,784,915	12.828	-0.09%
2014-07-09	0	56.05	56.00	56.15	55.70	57.00	4,201,199	235,501,241	56.056	12.82	12.81	12.85	12.74	13.04	18,362,611	12.825	-1.58%
2014-07-08	0	56.95	56.70	57.00	56.30	57.00	2,925,991	166,002,551	56.734	13.03	12.97	13.04	12.88	13.04	12,788,928	12.980	0.00%
2014-07-07	0	56.95	56.85	56.95	56.10	56.95	3,860,654	218,708,307	56.651	13.03	13.01	13.03	12.84	13.03	16,874,156	12.961	1.88%
2014-07-04	0	55.90	55.80	55.90	55.75	56.80	5,034,589	282,576,345	56.127	12.79	12.77	12.79	12.76	13.00	22,005,193	12.841	-1.32%
2014-07-03	0	56.65	56.60	56.65	56.30	56.95	2,675,189	151,835,859	56.757	12.96	12.95	12.96	12.88	13.03	11,692,722	12.986	0.35%
2014-07-02	0	56.45	56.35	56.50	56.15	57.30	7,491,959	424,175,399	56.617	12.92	12.89	12.93	12.85	13.11	32,745,872	12.954	1.16%
2014-06-30	0	55.80	55.65	56.00	54.90	56.75	4,543,141	253,215,835	55.736	12.77	12.73	12.81	12.56	12.98	19,857,171	12.752	-0.62%
2014-06-27	0	56.15	56.05	56.20	56.00	56.80	3,608,406	202,939,859	56.241	12.85	12.82	12.86	12.81	13.00	15,771,629	12.867	0.45%
2014-06-26	0	55.90	55.90	56.00	54.80	56.00	4,816,770	268,248,836	55.691	12.79	12.79	12.81	12.54	12.81	21,053,150	12.742	1.27%
2014-06-25	0	55.20	55.15	55.35	54.70	55.65	3,977,702	219,635,585	55.217	12.63	12.62	12.66	12.51	12.73	17,385,749	12.633	-0.45%
2014-06-24	0	55.45	55.45	55.50	55.10	55.90	3,001,951	166,308,233	55.400	12.69	12.69	12.70	12.61	12.79	13,120,935	12.675	-0.45%
2014-06-23	0	55.70	55.70	55.75	55.60	56.85	6,279,766	352,699,588	56.164	12.74	12.74	12.76	12.72	13.01	27,447,616	12.850	-1.15%
2014-06-20	0	56.35	56.35	56.45	55.70	56.80	4,171,844	234,783,168	56.278	12.89	12.89	12.92	12.74	13.00	18,234,306	12.876	0.62%
2014-06-19	0	56.00	56.00	56.05	55.60	56.60	7,922,053	443,538,376	55.988	12.81	12.81	12.82	12.72	12.95	34,625,728	12.810	-0.71%
2014-06-18	0	56.40	56.40	56.50	56.30	56.85	3,220,498	182,074,515	56.536	12.90	12.90	12.93	12.88	13.01	14,076,160	12.935	-0.88%
2014-06-17	0	56.90	56.85	56.95	56.25	57.40	3,607,937	204,536,502	56.691	13.02	13.01	13.03	12.87	13.13	15,769,580	12.970	-1.30%
2014-06-16	0	57.65	57.55	57.70	57.00	57.70	5,047,386	290,304,367	57.516	13.19	13.17	13.20	13.04	13.20	22,061,127	13.159	0.17%
2014-06-13	0	57.55	57.50	57.65	55.20	57.90	9,024,070	517,132,432	57.306	13.17	13.16	13.19	12.63	13.25	39,442,426	13.111	3.14%
2014-06-12	0	55.80	55.75	55.90	54.70	55.95	3,514,995	195,411,732	55.594	12.77	12.76	12.79	12.51	12.80	15,363,348	12.719	-0.36%
2014-06-11	0	56.00	55.90	56.05	54.60	56.05	4,721,827	262,343,276	55.560	12.81	12.79	12.82	12.49	12.82	20,638,173	12.712	-0.18%
2014-06-10	0	56.10	55.95	56.10	55.25	56.40	5,420,450	303,215,216	55.939	12.84	12.80	12.84	12.64	12.90	23,691,716	12.798	0.45%
2014-06-09	0	55.85	55.80	55.85	55.20	56.10	2,599,949	145,190,338	55.844	12.78	12.77	12.78	12.63	12.84	11,363,863	12.776	1.09%
2014-06-06	0	55.25	55.15	55.35	55.05	55.80	5,524,097	306,460,039	55.477	12.64	12.62	12.66	12.59	12.77	24,144,736	12.693	1.01%
2014-06-05	0	54.70	54.70	54.75	54.20	55.45	6,246,993	342,229,570	54.783	12.51	12.51	12.53	12.40	12.69	27,304,372	12.534	1.39%
2014-06-04	0	53.95	53.85	54.05	53.75	54.45	7,948,833	429,054,333	53.977	12.34	12.32	12.37	12.30	12.46	34,742,778	12.349	-0.92%
2014-06-03	0	54.45	54.40	54.60	54.35	55.90	7,693,817	424,585,484	55.185	12.46	12.45	12.49	12.43	12.79	33,628,153	12.626	-0.82%
2014-05-30	0	54.90	54.80	55.00	54.20	55.25	6,351,390	347,852,258	54.768	12.56	12.54	12.58	12.40	12.64	27,760,670	12.530	1.67%
2014-05-29	0	54.00	54.00	54.10	53.10	54.10	3,738,708	201,249,107	53.829	12.35	12.35	12.38	12.15	12.38	16,341,154	12.315	0.84%
2014-05-28	0	53.55	53.60	53.65	52.60	53.90	6,825,333	364,715,170	53.436	12.25	12.26	12.27	12.03	12.33	29,832,182	12.226	0.75%
2014-05-27	0	53.15	53.25	53.30	52.35	54.30	16,256,418	865,297,698	53.228	12.16	12.18	12.19	11.98	12.42	71,053,590	12.178	-3.45%
2014-05-26	0	55.05	55.00	55.10	54.90	56.50	4,981,540	276,137,292	55.432	12.59	12.58	12.61	12.56	12.93	21,773,327	12.682	-0.81%
2014-05-23	0	56.70	56.70	56.75	55.00	57.10	10,659,894	603,970,407	56.658	12.70	12.70	12.71	12.32	12.79	47,599,691	12.689	2.62%
2014-05-22	0	55.25	55.00	55.25	53.80	55.25	5,245,196	287,847,882	54.878	12.37	12.32	12.37	12.05	12.37	23,421,406	12.290	2.31%
2014-05-21	0	54.00	54.00	54.10	53.25	54.15	8,400,372	450,560,519	53.636	12.09	12.09	12.12	11.93	12.13	37,510,233	12.012	0.09%
2014-05-20	0	53.95	54.00	54.05	53.05	54.50	6,839,000	368,659,214	53.905	12.08	12.09	12.10	11.88	12.21	30,538,229	12.072	0.09%
2014-05-19	0	53.90	53.85	53.90	53.00	54.25	8,246,830	445,084,051	53.970	12.07	12.06	12.07	11.87	12.15	36,824,621	12.087	-1.82%
2014-05-16	0	54.90	54.90	55.00	54.25	55.15	7,762,984	425,187,618	54.771	12.29	12.29	12.32	12.15	12.35	34,664,101	12.266	0.37%
2014-05-15	0	54.70	54.70	54.75	54.10	54.85	5,479,361	298,384,959	54.456	12.25	12.25	12.26	12.12	12.28	24,467,025	12.195	0.83%
2014-05-14	0	54.25	54.10	54.15	53.25	54.65	9,766,193	527,394,075	54.002	12.15	12.12	12.13	11.93	12.24	43,609,042	12.094	1.40%
2014-05-13	0	53.50	53.35	53.50	52.60	53.55	5,870,833	311,861,910	53.121	11.98	11.95	11.98	11.78	11.99	26,215,067	11.896	1.42%
2014-05-12	0	52.75	52.65	52.70	50.10	53.25	8,106,166	422,424,499	52.112	11.81	11.79	11.80	11.22	11.93	36,196,513	11.670	3.33%
2014-05-09	0	51.05	51.00	51.05	50.15	51.35	4,628,017	235,154,417	50.811	11.43	11.42	11.43	11.23	11.50	20,665,513	11.379	0.69%
2014-05-08	0	50.70	50.60	50.80	50.50	51.55	11,562,339	587,445,682	50.807	11.35	11.33	11.38	11.31	11.54	51,629,384	11.378	-1.27%
2014-05-07	0	51.35	51.10	51.20	50.40	51.90	11,673,179	597,204,048	51.160	11.50	11.44	11.47	11.29	11.62	52,124,318	11.457	-2.47%
2014-05-05	0	52.65	52.65	52.75	52.00	54.75	6,531,628	342,590,416	52.451	11.79	11.79	11.81	11.65	12.26	29,165,719	11.746	-3.13%
2014-05-02	0	54.35	54.35	54.50	53.65	54.50	3,197,137	173,213,373	54.178	12.17	12.17	12.21	12.01	12.21	14,276,196	12.133	0.18%
2014-04-30	0	54.25	54.25	54.40	53.70	54.50	5,558,849	300,842,496	54.120	12.15	12.15	12.18	12.03	12.21	24,821,963	12.120	-0.37%
2014-04-29	0	54.45	54.45	54.55	53.20	54.65	5,017,562	270,285,894	53.868	12.19	12.19	12.22	11.91	12.24	22,404,951	12.064	0.74%
2014-04-28	0	54.05	54.00	54.10	52.75	54.15	4,857,460	260,596,179	53.649	12.10	12.09	12.12	11.81	12.13	21,690,046	12.015	0.28%
2014-04-25	0	53.90	53.90	54.05	53.80	54.60	4,351,015	235,569,833	54.141	12.07	12.07	12.10	12.05	12.23	19,428,614	12.125	-1.10%
2014-04-24	0	54.50	54.40	54.60	54.05	55.15	5,860,883	319,504,860	54.515	12.21	12.18	12.23	12.10	12.35	26,170,637	12.209	-1.62%
2014-04-23	0	55.40	55.35	55.50	55.00	57.00	4,773,053	265,511,738	55.627	12.41	12.40	12.43	12.32	12.77	21,313,143	12.458	-1.86%
2014-04-22	0	56.45	56.45	56.50	54.85	56.80	4,484,400	250,376,255	55.833	12.64	12.64	12.65	12.28	12.72	20,024,219	12.504	0.36%
2014-04-17	0	56.25	56.25	56.35	55.60	56.70	1,447,718	81,358,537	56.198	12.60	12.60	12.62	12.45	12.70	6,464,504	12.585	0.99%
2014-04-16	0	55.70	55.70	55.85	55.60	57.00	3,666,168	206,246,351	56.257	12.47	12.47	12.51	12.45	12.77	16,370,563	12.599	-1.07%
2014-04-15	0	56.30	56.20	56.25	56.05	58.25	5,232,939	296,821,828	56.722	12.61	12.59	12.60	12.55	13.05	23,366,675	12.703	-2.51%
2014-04-14	0	57.75	57.80	57.95	56.45	58.55	9,783,772	565,257,013	57.775	12.93	12.94	12.98	12.64	13.11	43,687,538	12.939	1.49%
2014-04-11	0	56.90	56.55	56.75	56.25	57.00	6,324,272	358,446,798	56.678	12.74	12.66	12.71	12.60	12.77	28,239,811	12.693	1.79%
2014-04-10	0	55.90	55.85	55.95	55.25	56.40	5,170,974	288,983,723	55.886	12.52	12.51	12.53	12.37	12.63	23,089,982	12.516	-0.45%
2014-04-09	0	56.15	56.15	56.20	55.40	56.75	6,722,016	378,382,494	56.290	12.57	12.57	12.59	12.41	12.71	30,015,860	12.606	1.17%
2014-04-08	0	55.50	55.45	55.50	53.50	55.60	6,033,367	331,975,045	55.023	12.43	12.42	12.43	11.98	12.45	26,940,831	12.322	1.74%
2014-04-07	0	54.55	54.50	54.70	53.80	54.80	4,714,538	256,791,898	54.468	12.22	12.21	12.25	12.05	12.27	21,051,856	12.198	0.46%
2014-04-04	0	54.30	54.30	54.45	53.60	54.50	2,918,405	157,811,854	54.075	12.16	12.16	12.19	12.00	12.21	13,031,572	12.110	-0.28%
2014-04-03	0	54.45	54.35	54.50	54.00	54.85	6,267,841	340,531,837	54.330	12.19	12.17	12.21	12.09	12.28	27,987,829	12.167	0.65%
2014-04-02	0	54.10	53.90	54.15	52.20	54.75	12,383,152	665,721,932	53.760	12.12	12.07	12.13	11.69	12.26	55,294,565	12.040	4.34%
2014-04-01	0	51.85	51.95	52.00	50.10	52.00	10,726,978	547,647,609	51.053	11.61	11.63	11.65	11.22	11.65	47,899,241	11.433	4.54%
2014-03-31	0	49.60	49.45	49.60	49.20	50.05	8,210,095	407,493,623	49.633	11.11	11.07	11.11	11.02	11.21	36,660,588	11.115	-1.20%
2014-03-28	0	50.20	50.20	50.30	48.70	50.30	9,284,795	460,786,044	49.628	11.24	11.24	11.26	10.91	11.26	41,459,453	11.114	0.30%
2014-03-27	0	50.05	50.20	50.30	49.10	50.30	6,455,101	320,778,563	49.694	11.21	11.24	11.26	11.00	11.26	28,824,002	11.129	2.98%
2014-03-26	0	48.60	48.55	48.65	48.40	50.75	9,145,266	450,260,916	49.234	10.88	10.87	10.90	10.84	11.37	40,836,413	11.026	-3.28%
2014-03-25	0	50.25	50.20	50.40	47.80	50.65	7,706,127	382,952,527	49.695	11.25	11.24	11.29	10.70	11.34	34,410,217	11.129	3.08%
2014-03-24	0	48.75	48.70	48.75	47.65	48.90	9,496,216	457,989,093	48.229	10.92	10.91	10.92	10.67	10.95	42,403,512	10.801	3.28%
2014-03-21	0	47.20	47.10	47.40	46.35	47.90	10,227,828	481,028,884	47.031	10.57	10.55	10.62	10.38	10.73	45,670,384	10.533	-0.53%
2014-03-20	0	47.45	47.40	47.45	47.30	49.10	10,631,652	511,870,573	48.146	10.63	10.62	10.63	10.59	11.00	47,473,582	10.782	-3.95%
2014-03-19	0	49.40	49.35	49.45	49.35	50.30	4,902,969	243,551,897	49.674	11.06	11.05	11.07	11.05	11.26	21,893,258	11.125	-0.20%
2014-03-18	0	49.50	49.45	49.50	48.55	49.90	4,441,907	218,874,940	49.275	11.09	11.07	11.09	10.87	11.18	19,834,475	11.035	0.20%
2014-03-17	0	49.40	49.40	49.50	48.20	49.75	7,391,150	363,753,445	49.215	11.06	11.06	11.09	10.79	11.14	33,003,748	11.022	-0.90%
2014-03-14	0	49.85	49.75	49.85	49.60	50.65	6,431,121	322,030,425	50.074	11.16	11.14	11.16	11.11	11.34	28,716,924	11.214	-0.70%
2014-03-13	0	50.20	50.15	50.35	50.10	51.25	7,990,782	403,594,680	50.508	11.24	11.23	11.28	11.22	11.48	35,681,288	11.311	-0.30%
2014-03-12	0	50.35	50.30	50.35	50.15	51.70	8,199,029	416,082,243	50.748	11.28	11.26	11.28	11.23	11.58	36,611,175	11.365	-3.64%
2014-03-11	0	52.25	52.15	52.30	51.65	52.90	3,534,356	184,503,451	52.203	11.70	11.68	11.71	11.57	11.85	15,781,982	11.691	0.48%
2014-03-10	0	52.00	51.95	52.00	51.15	52.60	6,689,446	348,322,793	52.070	11.65	11.63	11.65	11.45	11.78	29,870,425	11.661	-1.70%
2014-03-07	0	52.90	52.85	53.00	52.30	53.50	3,762,773	199,336,850	52.976	11.85	11.84	11.87	11.71	11.98	16,801,934	11.864	0.28%
2014-03-06	0	52.75	52.75	52.80	52.50	53.70	2,347,939	124,142,797	52.873	11.81	11.81	11.82	11.76	12.03	10,484,267	11.841	0.09%
2014-03-05	0	52.70	52.60	52.80	52.55	54.20	2,857,491	151,493,452	53.016	11.80	11.78	11.82	11.77	12.14	12,759,572	11.873	-2.04%
2014-03-04	0	53.80	53.75	53.90	53.05	54.05	2,736,000	146,438,750	53.523	12.05	12.04	12.07	11.88	12.10	12,217,078	11.986	0.84%
2014-03-03	0	53.35	53.35	53.40	52.85	54.50	3,309,903	176,523,305	53.332	11.95	11.95	11.96	11.84	12.21	14,779,730	11.944	-1.48%
2014-02-28	0	54.15	54.10	54.25	53.00	54.50	4,343,999	234,012,690	53.870	12.13	12.12	12.15	11.87	12.21	19,397,286	12.064	1.88%
2014-02-27	0	53.15	53.15	53.25	52.10	53.25	5,353,252	281,663,443	52.615	11.90	11.90	11.93	11.67	11.93	23,903,909	11.783	0.66%
2014-02-26	0	52.80	52.75	52.90	52.40	53.55	4,300,991	227,388,435	52.869	11.82	11.81	11.85	11.73	11.99	19,205,242	11.840	-1.31%
2014-02-25	0	53.50	53.40	53.50	52.50	54.15	4,017,651	215,060,624	53.529	11.98	11.96	11.98	11.76	12.13	17,940,042	11.988	-0.19%
2014-02-24	0	53.60	53.50	53.70	53.20	55.85	8,616,792	467,654,709	54.272	12.00	11.98	12.03	11.91	12.51	38,476,615	12.154	-3.68%
2014-02-21	0	55.65	55.60	55.85	55.20	56.50	3,966,675	221,080,670	55.735	12.46	12.45	12.51	12.36	12.65	17,712,418	12.482	-0.45%
2014-02-20	0	55.90	55.80	55.95	54.85	56.50	5,015,741	278,548,589	55.535	12.52	12.50	12.53	12.28	12.65	22,396,819	12.437	0.27%
2014-02-19	0	55.75	55.80	55.85	55.25	56.30	5,207,227	289,954,561	55.683	12.49	12.50	12.51	12.37	12.61	23,251,863	12.470	1.00%
2014-02-18	0	55.20	55.15	55.25	54.50	55.30	1,724,281	94,899,869	55.037	12.36	12.35	12.37	12.21	12.38	7,699,443	12.326	0.64%
2014-02-17	0	54.85	54.85	55.00	54.65	55.55	3,004,404	165,532,956	55.097	12.28	12.28	12.32	12.24	12.44	13,415,584	12.339	0.64%
2014-02-14	0	54.50	54.35	54.60	54.20	55.25	3,007,199	164,133,832	54.580	12.21	12.17	12.23	12.14	12.37	13,428,064	12.223	-0.09%
2014-02-13	0	54.55	54.50	54.60	54.00	55.30	3,566,847	194,563,505	54.548	12.22	12.21	12.23	12.09	12.38	15,927,064	12.216	-1.36%
2014-02-12	0	55.30	55.25	55.35	52.20	55.70	8,271,819	451,013,849	54.524	12.38	12.37	12.40	11.69	12.47	36,936,205	12.211	4.73%
2014-02-11	0	52.80	52.70	52.85	51.40	53.10	4,433,992	232,955,426	52.539	11.82	11.80	11.84	11.51	11.89	19,799,132	11.766	1.54%
2014-02-10	0	52.00	51.95	52.15	51.30	53.00	3,484,752	181,326,893	52.034	11.65	11.63	11.68	11.49	11.87	15,560,485	11.653	-1.33%
2014-02-07	0	52.70	52.55	52.75	51.10	53.10	5,315,144	278,962,740	52.485	11.80	11.77	11.81	11.44	11.89	23,733,745	11.754	2.73%
2014-02-06	0	51.30	51.20	51.30	49.80	51.45	5,960,170	303,654,655	50.947	11.49	11.47	11.49	11.15	11.52	26,613,984	11.410	1.68%
2014-02-05	0	50.45	50.40	50.50	50.00	51.50	6,831,987	345,827,631	50.619	11.30	11.29	11.31	11.20	11.53	30,506,914	11.336	-1.56%
2014-02-04	0	51.25	51.25	51.30	51.00	52.75	8,040,235	413,539,449	51.434	11.48	11.48	11.49	11.42	11.81	35,902,111	11.519	-3.30%
2014-01-30	0	53.00	52.90	53.20	52.15	53.20	2,710,143	142,487,635	52.576	11.87	11.85	11.91	11.68	11.91	12,101,618	11.774	0.09%
2014-01-29	0	52.95	52.80	52.85	52.85	53.90	3,276,438	174,725,401	53.328	11.86	11.82	11.84	11.84	12.07	14,630,299	11.943	-0.84%
2014-01-28	0	53.40	53.35	53.60	53.00	54.15	6,889,405	369,597,961	53.647	11.96	11.95	12.00	11.87	12.13	30,763,303	12.014	0.75%
2014-01-27	0	53.00	52.95	53.15	52.50	53.45	8,690,725	461,378,865	53.089	11.87	11.86	11.90	11.76	11.97	38,806,748	11.889	-4.07%
2014-01-24	0	55.25	55.20	55.25	55.00	56.50	8,001,475	442,806,666	55.341	12.37	12.36	12.37	12.32	12.65	35,729,036	12.393	-2.73%
2014-01-23	0	56.80	56.70	56.85	56.25	57.35	7,302,169	413,590,389	56.639	12.72	12.70	12.73	12.60	12.84	32,606,420	12.684	-2.49%
2014-01-22	0	58.25	58.00	58.20	57.80	58.80	2,667,076	155,608,628	58.344	13.05	12.99	13.03	12.94	13.17	11,909,311	13.066	-0.34%
2014-01-21	0	58.45	58.40	58.50	58.00	59.25	2,211,788	129,603,565	58.597	13.09	13.08	13.10	12.99	13.27	9,876,311	13.123	0.43%
2014-01-20	0	58.20	58.05	58.25	57.75	58.40	1,695,885	98,525,603	58.097	13.03	13.00	13.05	12.93	13.08	7,572,646	13.011	0.09%
2014-01-17	0	58.15	58.00	58.20	56.75	58.45	5,159,415	298,522,178	57.860	13.02	12.99	13.03	12.71	13.09	23,038,368	12.958	2.29%
2014-01-16	0	56.85	56.75	56.85	56.10	58.05	6,719,510	381,626,616	56.794	12.73	12.71	12.73	12.56	13.00	30,004,670	12.719	-1.73%
2014-01-15	0	57.85	57.85	58.00	57.55	59.90	5,446,455	316,985,751	58.200	12.96	12.96	12.99	12.89	13.41	24,320,089	13.034	-2.20%
2014-01-14	0	59.15	59.10	59.25	58.50	59.50	4,347,697	256,575,493	59.014	13.25	13.24	13.27	13.10	13.32	19,413,798	13.216	-0.76%
2014-01-13	0	59.60	59.50	59.60	58.40	60.50	3,533,426	210,314,802	59.521	13.35	13.32	13.35	13.08	13.55	15,777,829	13.330	-0.08%
2014-01-10	0	59.65	59.60	59.70	59.30	60.10	5,079,608	303,821,743	59.812	13.36	13.35	13.37	13.28	13.46	22,682,005	13.395	2.14%
2014-01-09	0	58.40	58.30	58.40	57.85	59.85	5,608,137	329,818,268	58.811	13.08	13.06	13.08	12.96	13.40	25,042,049	13.171	0.09%
2014-01-08	0	58.35	58.15	58.40	57.05	58.95	5,031,840	293,218,725	58.273	13.07	13.02	13.08	12.78	13.20	22,468,706	13.050	1.57%
2014-01-07	0	57.45	57.30	57.50	56.95	57.85	3,851,356	221,276,479	57.454	12.87	12.83	12.88	12.75	12.96	17,197,484	12.867	0.35%
2014-01-06	0	57.25	57.25	57.30	56.00	58.90	5,913,910	336,939,098	56.974	12.82	12.82	12.83	12.54	13.19	26,407,419	12.759	-1.63%
2014-01-03	0	58.20	58.10	58.20	57.70	59.20	5,887,730	343,313,286	58.310	13.03	13.01	13.03	12.92	13.26	26,290,517	13.058	-2.35%
2014-01-02	0	59.60	59.55	59.65	59.10	60.40	3,129,389	186,938,201	59.736	13.35	13.34	13.36	13.24	13.53	13,973,680	13.378	0.51%
2013-12-31	0	59.30	59.20	59.40	58.95	59.50	3,066,098	181,234,961	59.109	13.28	13.26	13.30	13.20	13.32	13,691,066	13.237	0.59%
2013-12-30	0	58.95	58.95	59.05	58.70	59.80	4,765,631	281,269,293	59.020	13.20	13.20	13.22	13.15	13.39	21,280,002	13.218	-0.76%
2013-12-27	0	59.40	59.30	59.40	59.00	60.35	4,164,139	247,723,480	59.490	13.30	13.28	13.30	13.21	13.52	18,594,156	13.323	-1.66%
2013-12-24	0	60.40	60.40	60.55	59.75	60.55	1,087,368	65,502,938	60.240	13.53	13.53	13.56	13.38	13.56	4,855,431	13.491	1.51%
2013-12-23	0	59.50	59.45	59.55	59.40	60.60	2,397,808	143,280,574	59.755	13.32	13.31	13.34	13.30	13.57	10,706,947	13.382	-0.75%
2013-12-20	0	59.95	59.80	60.00	58.80	60.20	3,401,569	202,198,030	59.443	13.43	13.39	13.44	13.17	13.48	15,189,047	13.312	0.42%
2013-12-19	0	59.70	59.55	59.70	58.85	61.75	6,234,169	374,990,317	60.151	13.37	13.34	13.37	13.18	13.83	27,837,473	13.471	-1.73%
2013-12-18	0	60.75	60.75	60.85	60.65	61.85	2,855,016	174,502,264	61.121	13.60	13.60	13.63	13.58	13.85	12,748,521	13.688	-0.16%
2013-12-17	0	60.85	60.75	61.00	60.75	61.40	2,680,005	163,632,129	61.057	13.63	13.60	13.66	13.60	13.75	11,967,043	13.674	-0.41%
2013-12-16	0	61.10	60.90	61.10	60.60	61.50	2,351,594	143,413,083	60.985	13.68	13.64	13.68	13.57	13.77	10,500,587	13.658	0.33%
2013-12-13	0	60.90	60.85	61.00	60.10	61.65	3,379,240	205,992,310	60.958	13.64	13.63	13.66	13.46	13.81	15,089,341	13.652	0.16%
2013-12-12	0	60.80	60.75	60.95	60.70	61.50	4,718,693	287,618,755	60.953	13.62	13.60	13.65	13.59	13.77	21,070,409	13.650	-0.82%
2013-12-11	0	61.30	61.20	61.30	61.00	62.00	5,584,000	342,371,833	61.313	13.73	13.71	13.73	13.66	13.88	24,934,270	13.731	-1.61%
2013-12-10	0	62.30	62.20	62.35	61.85	62.80	3,332,291	207,956,054	62.406	13.95	13.93	13.96	13.85	14.06	14,879,700	13.976	0.73%
2013-12-09	0	61.85	61.85	61.95	61.05	62.30	6,818,002	421,230,755	61.782	13.85	13.85	13.87	13.67	13.95	30,444,467	13.836	-0.32%
2013-12-06	0	62.05	62.05	62.20	62.00	62.80	6,231,990	387,372,701	62.159	13.90	13.90	13.93	13.88	14.06	27,827,744	13.920	-0.96%
2013-12-05	0	62.65	62.60	62.75	62.50	63.30	3,882,994	243,882,436	62.808	14.03	14.02	14.05	14.00	14.18	17,338,757	14.066	-1.18%
2013-12-04	0	63.40	63.30	63.50	63.25	63.70	4,044,849	256,599,223	63.439	14.20	14.18	14.22	14.16	14.27	18,061,489	14.207	-0.63%
2013-12-03	0	63.80	63.80	63.85	63.50	64.75	4,212,349	269,155,563	63.897	14.29	14.29	14.30	14.22	14.50	18,809,428	14.310	-1.62%
2013-12-02	0	64.85	64.75	64.80	64.50	65.15	2,711,012	175,851,550	64.866	14.52	14.50	14.51	14.44	14.59	12,105,499	14.527	0.62%
2013-11-29	0	64.45	64.30	64.55	64.10	65.00	2,636,119	169,961,007	64.474	14.43	14.40	14.46	14.36	14.56	11,771,078	14.439	-0.54%
2013-11-28	0	64.80	64.75	64.85	64.65	65.45	2,508,838	163,218,910	65.058	14.51	14.50	14.52	14.48	14.66	11,202,730	14.570	0.08%
2013-11-27	0	64.75	64.70	64.95	64.10	65.20	3,895,452	252,173,196	64.735	14.50	14.49	14.55	14.36	14.60	17,394,386	14.497	0.23%
2013-11-26	0	64.60	64.50	65.10	64.30	65.30	2,554,197	165,411,771	64.761	14.47	14.44	14.58	14.40	14.62	11,405,272	14.503	-0.54%
2013-11-25	0	64.95	65.00	65.05	64.65	65.80	2,178,013	141,596,710	65.012	14.55	14.56	14.57	14.48	14.74	9,725,495	14.559	-0.54%
2013-11-22	0	65.30	65.05	65.35	64.75	65.50	2,475,958	161,125,237	65.076	14.62	14.57	14.64	14.50	14.67	11,055,911	14.574	0.77%
2013-11-21	0	64.80	64.70	64.90	64.50	65.50	2,922,313	189,720,563	64.921	14.51	14.49	14.53	14.44	14.67	13,049,022	14.539	-0.46%
2013-11-20	0	65.10	65.10	65.25	65.00	66.10	4,399,333	287,739,211	65.405	14.58	14.58	14.61	14.56	14.80	19,644,369	14.647	0.15%
2013-11-19	0	65.00	64.95	65.05	64.90	66.00	3,318,328	217,306,430	65.487	14.56	14.55	14.57	14.53	14.78	14,817,351	14.666	-1.07%
2013-11-18	0	65.70	65.70	65.90	65.65	66.30	4,184,448	275,258,261	65.781	14.71	14.71	14.76	14.70	14.85	18,684,842	14.732	0.77%
2013-11-15	0	65.20	65.20	65.25	64.25	65.25	3,462,713	224,479,888	64.828	14.60	14.60	14.61	14.39	14.61	15,462,074	14.518	2.44%
2013-11-14	0	63.65	63.55	63.80	63.50	64.20	2,355,391	150,489,458	63.891	14.25	14.23	14.29	14.22	14.38	10,517,542	14.308	0.32%
2013-11-13	0	63.45	63.40	63.60	63.30	64.30	5,034,718	320,510,524	63.660	14.21	14.20	14.24	14.18	14.40	22,481,557	14.257	-2.08%
2013-11-12	0	64.80	64.70	64.85	63.95	66.00	5,963,714	387,648,212	65.001	14.51	14.49	14.52	14.32	14.78	26,629,809	14.557	1.73%
2013-11-11	0	63.70	63.60	63.70	63.30	64.30	3,391,599	215,812,379	63.631	14.27	14.24	14.27	14.18	14.40	15,144,528	14.250	-0.39%
2013-11-08	0	63.95	63.80	64.05	63.50	64.05	1,831,421	116,755,534	63.751	14.32	14.29	14.34	14.22	14.34	8,177,856	14.277	0.31%
2013-11-07	0	63.75	63.65	63.75	63.60	64.50	2,785,267	177,775,096	63.827	14.28	14.25	14.28	14.24	14.44	12,437,070	14.294	0.08%
2013-11-06	0	63.70	63.75	63.95	63.60	64.50	3,729,251	238,607,862	63.983	14.27	14.28	14.32	14.24	14.44	16,652,248	14.329	-0.70%
2013-11-05	0	64.15	64.05	64.25	63.50	64.85	2,925,793	187,784,530	64.182	14.37	14.34	14.39	14.22	14.52	13,064,562	14.374	-0.62%
2013-11-04	0	64.55	64.50	64.60	64.10	66.10	5,050,600	326,340,165	64.614	14.46	14.44	14.47	14.36	14.80	22,552,475	14.470	-1.75%
2013-11-01	0	65.70	65.65	65.85	64.90	65.85	1,989,035	130,345,123	65.532	14.71	14.70	14.75	14.53	14.75	8,881,650	14.676	0.61%
2013-10-31	0	65.30	65.25	65.60	65.10	66.25	2,827,447	185,605,949	65.644	14.62	14.61	14.69	14.58	14.84	12,625,417	14.701	-0.68%
2013-10-30	0	65.75	65.70	65.75	65.15	65.95	3,321,288	217,942,280	65.620	14.72	14.71	14.72	14.59	14.77	14,830,568	14.695	1.31%
2013-10-29	0	64.90	64.90	64.95	64.75	66.55	7,869,256	512,905,783	65.178	14.53	14.53	14.55	14.50	14.90	35,138,638	14.597	-2.04%
2013-10-28	0	66.25	66.15	66.30	66.10	66.95	3,310,006	219,572,804	66.336	14.84	14.81	14.85	14.80	14.99	14,780,190	14.856	-0.60%
2013-10-25	0	66.65	66.65	66.80	66.50	67.35	3,182,686	212,571,580	66.790	14.93	14.93	14.96	14.89	15.08	14,211,668	14.958	-0.52%
2013-10-24	0	67.00	67.00	67.10	66.90	68.05	3,889,047	262,230,556	67.428	15.00	15.00	15.03	14.98	15.24	17,365,786	15.100	-0.96%
2013-10-23	0	67.65	67.55	67.75	67.55	69.45	5,338,206	364,949,056	68.365	15.15	15.13	15.17	15.13	15.55	23,836,724	15.310	-2.59%
2013-10-22	0	69.45	69.40	69.55	68.95	70.15	3,205,759	222,762,352	69.488	15.55	15.54	15.58	15.44	15.71	14,314,696	15.562	-0.07%
2013-10-21	0	69.50	69.45	69.75	69.45	70.20	4,946,437	345,364,073	69.821	15.56	15.55	15.62	15.55	15.72	22,087,356	15.636	0.36%
2013-10-18	0	69.25	69.00	69.20	68.45	69.40	3,118,622	215,258,107	69.023	15.51	15.45	15.50	15.33	15.54	13,925,602	15.458	1.61%
2013-10-17	0	68.15	67.95	68.15	67.85	69.25	2,417,181	165,793,665	68.590	15.26	15.22	15.26	15.19	15.51	10,793,453	15.361	-0.87%
2013-10-16	0	68.75	68.60	68.70	67.90	68.95	3,161,073	217,034,994	68.659	15.40	15.36	15.39	15.21	15.44	14,115,159	15.376	-0.15%
2013-10-15	0	68.85	68.85	68.95	68.80	70.20	3,431,469	238,376,334	69.468	15.42	15.42	15.44	15.41	15.72	15,322,560	15.557	-0.43%
2013-10-11	0	69.15	69.05	69.15	68.80	69.65	5,498,510	380,545,786	69.209	15.49	15.46	15.49	15.41	15.60	24,552,531	15.499	1.54%
2013-10-10	0	68.10	67.90	68.10	66.60	68.35	4,646,215	314,353,633	67.658	15.25	15.21	15.25	14.91	15.31	20,746,773	15.152	1.64%
2013-10-09	0	67.00	67.00	67.10	66.60	67.90	3,283,235	220,795,788	67.249	15.00	15.00	15.03	14.91	15.21	14,660,650	15.060	-0.45%
2013-10-08	0	67.30	67.20	67.50	66.60	67.80	3,788,311	254,356,003	67.142	15.07	15.05	15.12	14.91	15.18	16,915,969	15.036	0.45%
2013-10-07	0	67.00	66.90	67.00	66.60	67.80	3,619,949	242,570,170	67.009	15.00	14.98	15.00	14.91	15.18	16,164,181	15.007	-1.83%
2013-10-04	0	68.25	68.05	68.30	67.30	68.30	2,813,842	191,391,632	68.018	15.28	15.24	15.30	15.07	15.30	12,564,666	15.233	0.52%
2013-10-03	0	67.90	67.90	68.15	67.65	68.60	3,564,377	242,582,891	68.058	15.21	15.21	15.26	15.15	15.36	15,916,035	15.241	0.67%
2013-10-02	0	67.45	67.40	67.45	66.70	67.75	5,560,230	374,806,869	67.409	15.11	15.09	15.11	14.94	15.17	24,828,129	15.096	0.37%
2013-09-30	0	67.20	67.20	67.45	67.05	68.90	5,963,029	403,749,381	67.709	15.05	15.05	15.11	15.02	15.43	26,626,750	15.163	-2.89%
2013-09-27	0	69.20	69.10	69.30	68.50	69.80	2,656,398	184,068,203	69.292	15.50	15.47	15.52	15.34	15.63	11,861,630	15.518	0.58%
2013-09-26	0	68.80	68.65	69.00	68.30	70.25	3,985,043	274,803,750	68.959	15.41	15.37	15.45	15.30	15.73	17,794,437	15.443	-1.71%
2013-09-25	0	70.00	69.70	70.15	69.25	70.55	5,054,516	352,775,112	69.794	15.68	15.61	15.71	15.51	15.80	22,569,962	15.630	-0.64%
2013-09-24	0	70.45	70.25	70.50	69.45	70.75	5,210,026	366,417,216	70.329	15.78	15.73	15.79	15.55	15.84	23,264,361	15.750	0.71%
2013-09-23	0	69.95	69.95	70.30	69.70	70.90	3,053,137	214,348,575	70.206	15.67	15.67	15.74	15.61	15.88	13,633,192	15.723	-0.64%
2013-09-19	0	70.40	70.40	70.45	69.00	70.90	10,814,964	759,709,422	70.246	15.77	15.77	15.78	15.45	15.88	48,292,126	15.732	4.45%
2013-09-18	0	67.40	67.40	67.60	66.40	68.20	3,217,453	217,162,000	67.495	15.09	15.09	15.14	14.87	15.27	14,366,913	15.115	0.30%
2013-09-17	0	67.20	67.20	67.30	66.90	68.00	2,470,719	166,433,849	67.363	15.05	15.05	15.07	14.98	15.23	11,032,517	15.086	-1.32%
2013-09-16	0	68.10	68.15	68.20	67.50	69.00	2,585,259	175,985,947	68.073	15.25	15.26	15.27	15.12	15.45	11,543,973	15.245	1.26%
2013-09-13	0	67.25	67.00	67.20	65.90	67.40	2,703,788	180,598,065	66.794	15.06	15.00	15.05	14.76	15.09	12,073,241	14.959	1.28%
2013-09-12	0	66.90	66.90	67.10	66.50	67.30	3,680,764	245,995,461	66.833	14.87	14.87	14.91	14.78	14.96	16,559,501	14.855	-0.74%
2013-09-11	0	67.40	67.45	67.50	66.50	68.00	3,046,824	204,597,163	67.151	14.98	14.99	15.00	14.78	15.11	13,707,449	14.926	-0.44%
2013-09-10	0	67.70	67.65	67.75	67.20	68.10	3,611,203	244,471,111	67.698	15.05	15.04	15.06	14.94	15.14	16,246,551	15.048	1.04%
2013-09-09	0	67.00	66.85	67.05	66.70	67.75	2,373,200	159,732,348	67.307	14.89	14.86	14.90	14.83	15.06	10,676,862	14.961	0.90%
2013-09-06	0	66.40	66.25	66.85	66.25	67.15	3,447,046	230,237,992	66.793	14.76	14.73	14.86	14.73	14.93	15,508,020	14.846	0.23%
2013-09-05	0	66.25	66.20	66.30	65.20	66.75	5,017,842	331,389,386	66.042	14.73	14.71	14.74	14.49	14.84	22,574,922	14.680	1.61%
2013-09-04	0	65.20	65.15	65.30	64.10	65.90	3,172,426	206,854,042	65.204	14.49	14.48	14.51	14.25	14.65	14,272,524	14.493	-0.15%
2013-09-03	0	65.30	65.30	65.35	64.70	65.80	3,617,400	236,941,230	65.500	14.51	14.51	14.53	14.38	14.63	16,274,431	14.559	1.01%
2013-09-02	0	64.65	64.55	64.75	64.40	65.60	3,936,542	255,657,537	64.945	14.37	14.35	14.39	14.31	14.58	17,710,229	14.436	1.41%
2013-08-30	0	63.75	63.50	63.90	62.50	64.35	4,288,841	273,138,901	63.686	14.17	14.11	14.20	13.89	14.30	19,295,198	14.156	1.27%
2013-08-29	0	62.95	62.80	62.95	62.15	63.00	4,501,983	282,158,610	62.674	13.99	13.96	13.99	13.81	14.00	20,254,109	13.931	0.56%
2013-08-28	0	62.60	62.60	62.65	61.70	63.15	9,389,398	586,360,350	62.449	13.91	13.91	13.93	13.71	14.04	42,242,249	13.881	-2.19%
2013-08-27	0	64.00	64.05	64.10	63.85	66.35	7,681,367	495,617,077	64.522	14.23	14.24	14.25	14.19	14.75	34,557,936	14.342	-3.90%
2013-08-26	0	66.60	66.40	66.45	65.75	67.20	3,155,453	210,346,909	66.661	14.80	14.76	14.77	14.61	14.94	14,196,164	14.817	1.60%
2013-08-23	0	65.55	65.50	65.55	65.00	66.80	2,924,719	192,555,209	65.837	14.57	14.56	14.57	14.45	14.85	13,158,107	14.634	-0.46%
2013-08-22	0	65.85	65.80	66.05	64.75	66.40	6,099,452	398,923,640	65.403	14.64	14.63	14.68	14.39	14.76	27,441,011	14.537	-1.20%
2013-08-21	0	66.65	66.55	66.65	65.50	67.50	3,922,209	260,061,929	66.305	14.81	14.79	14.81	14.56	15.00	17,645,746	14.738	-0.82%
2013-08-20	0	67.20	67.00	67.20	66.85	68.45	3,806,296	256,911,356	67.496	14.94	14.89	14.94	14.86	15.21	17,124,261	15.003	-2.11%
2013-08-19	0	68.65	68.45	68.80	68.40	69.30	3,715,700	255,472,459	68.755	15.26	15.21	15.29	15.20	15.40	16,716,676	15.282	-0.94%
2013-08-16	0	69.30	69.30	69.35	68.85	71.00	3,823,006	266,012,810	69.582	15.40	15.40	15.41	15.30	15.78	17,199,438	15.466	-2.05%
2013-08-15	0	70.75	70.65	70.80	69.85	71.20	3,321,812	234,787,795	70.681	15.73	15.70	15.74	15.53	15.83	14,944,601	15.711	0.28%
2013-08-13	0	70.55	70.65	70.85	70.40	71.00	4,048,298	286,574,041	70.789	15.68	15.70	15.75	15.65	15.78	18,213,011	15.735	0.28%
2013-08-12	0	70.35	70.35	70.40	68.20	70.55	6,060,671	424,318,782	70.012	15.64	15.64	15.65	15.16	15.68	27,266,538	15.562	2.25%
2013-08-09	0	68.80	68.70	68.80	68.00	69.05	2,610,271	179,105,602	68.616	15.29	15.27	15.29	15.11	15.35	11,743,428	15.252	1.25%
2013-08-08	0	67.95	67.80	67.95	67.40	68.20	2,395,845	162,244,580	67.719	15.10	15.07	15.10	14.98	15.16	10,778,740	15.052	0.07%
2013-08-07	0	67.90	67.85	67.90	67.75	69.85	3,145,034	215,545,309	68.535	15.09	15.08	15.09	15.06	15.53	14,149,289	15.234	-2.58%
2013-08-06	0	69.70	69.65	69.80	68.90	69.85	3,511,203	244,289,274	69.574	15.49	15.48	15.51	15.31	15.53	15,796,658	15.465	-0.07%
2013-08-05	0	69.75	69.70	69.75	69.25	69.85	1,675,839	116,706,157	69.640	15.50	15.49	15.50	15.39	15.53	7,539,483	15.479	0.87%
2013-08-02	0	69.15	69.15	69.25	69.05	69.95	4,141,193	287,979,246	69.540	15.37	15.37	15.39	15.35	15.55	18,630,939	15.457	0.95%
2013-08-01	0	68.50	68.40	68.50	67.00	68.55	3,658,283	248,599,949	67.955	15.23	15.20	15.23	14.89	15.24	16,458,361	15.105	2.62%
2013-07-31	0	66.75	66.75	66.95	66.65	67.90	4,084,882	274,861,370	67.287	14.84	14.84	14.88	14.81	15.09	18,377,600	14.956	-0.67%
2013-07-30	0	67.20	67.20	67.50	67.05	68.00	3,121,818	210,450,015	67.413	14.94	14.94	15.00	14.90	15.11	14,044,842	14.984	-0.74%
2013-07-29	0	67.70	67.60	67.75	67.20	69.00	1,867,245	126,345,625	67.664	15.05	15.03	15.06	14.94	15.34	8,400,605	15.040	-1.67%
2013-07-26	0	68.85	68.60	68.95	68.10	69.20	1,556,392	106,721,781	68.570	15.30	15.25	15.33	15.14	15.38	7,002,099	15.241	-0.22%
2013-07-25	0	69.00	68.70	69.00	67.80	69.00	2,755,136	188,804,767	68.528	15.34	15.27	15.34	15.07	15.34	12,395,165	15.232	0.00%
2013-07-24	0	69.00	69.00	69.20	66.90	69.20	5,435,912	372,193,156	68.469	15.34	15.34	15.38	14.87	15.38	24,455,790	15.219	1.62%
2013-07-23	0	67.90	67.65	67.85	65.50	68.00	5,976,400	401,876,128	67.244	15.09	15.04	15.08	14.56	15.11	26,887,408	14.947	4.62%
2013-07-22	0	64.90	64.70	64.95	63.80	64.95	2,463,084	158,452,003	64.331	14.43	14.38	14.44	14.18	14.44	11,081,244	14.299	1.17%
2013-07-19	0	64.15	64.15	64.20	63.85	64.85	2,009,906	129,305,661	64.334	14.26	14.26	14.27	14.19	14.41	9,042,427	14.300	-1.08%
2013-07-18	0	64.85	64.60	64.85	63.95	65.25	2,675,131	172,630,803	64.532	14.41	14.36	14.41	14.21	14.50	12,035,228	14.344	0.54%
2013-07-17	0	64.50	64.40	64.45	64.25	65.90	3,290,435	213,354,560	64.841	14.34	14.31	14.33	14.28	14.65	14,803,438	14.413	-1.15%
2013-07-16	0	65.25	65.20	65.25	65.10	66.15	3,546,803	232,584,698	65.576	14.50	14.49	14.50	14.47	14.70	15,956,820	14.576	-0.38%
2013-07-15	0	65.50	65.50	65.65	65.45	67.30	3,143,057	207,169,392	65.913	14.56	14.56	14.59	14.55	14.96	14,140,395	14.651	-1.87%
2013-07-12	0	66.75	66.75	66.85	66.30	67.45	2,096,663	140,301,776	66.917	14.84	14.84	14.86	14.74	14.99	9,432,741	14.874	-0.52%
2013-07-11	0	67.10	67.00	67.10	66.70	67.45	4,994,217	335,220,046	67.122	14.91	14.89	14.91	14.83	14.99	22,468,635	14.919	1.59%
2013-07-10	0	66.05	65.70	65.75	64.75	66.95	4,228,361	278,305,169	65.819	14.68	14.60	14.61	14.39	14.88	19,023,102	14.630	1.85%
2013-07-09	0	64.85	64.60	64.85	64.30	65.50	2,514,120	162,842,713	64.771	14.41	14.36	14.41	14.29	14.56	11,310,851	14.397	0.23%
2013-07-08	0	64.70	64.75	64.80	62.50	65.10	4,578,745	292,419,185	63.864	14.38	14.39	14.40	13.89	14.47	20,599,455	14.195	-2.04%
2013-07-05	0	66.05	66.00	66.10	65.05	66.20	3,141,243	206,016,521	65.584	14.68	14.67	14.69	14.46	14.71	14,132,234	14.578	1.38%
2013-07-04	0	65.15	65.10	65.20	64.55	65.95	1,996,880	130,176,563	65.190	14.48	14.47	14.49	14.35	14.66	8,983,824	14.490	1.32%
2013-07-03	0	64.30	64.20	64.25	64.10	66.80	5,696,860	370,214,554	64.986	14.29	14.27	14.28	14.25	14.85	25,629,777	14.445	-3.38%
2013-07-02	0	66.55	66.20	66.60	64.80	67.15	6,841,332	452,123,275	66.087	14.79	14.71	14.80	14.40	14.93	30,778,677	14.689	2.07%
2013-06-28	0	65.20	65.15	65.40	64.25	65.65	7,866,479	511,289,167	64.996	14.49	14.48	14.54	14.28	14.59	35,390,742	14.447	1.09%
2013-06-27	0	64.50	64.50	64.70	63.95	65.65	8,219,408	533,175,266	64.868	14.34	14.34	14.38	14.21	14.59	36,978,545	14.419	-0.69%
2013-06-26	0	64.95	64.95	65.15	62.70	65.20	10,982,079	701,032,234	63.834	14.44	14.44	14.48	13.94	14.49	49,407,610	14.189	1.80%
2013-06-25	0	63.80	63.55	63.95	60.60	63.95	11,076,985	693,561,545	62.613	14.18	14.13	14.21	13.47	14.21	49,834,586	13.917	4.59%
2013-06-24	0	61.00	61.00	61.15	60.90	64.70	11,321,821	704,263,075	62.204	13.56	13.56	13.59	13.54	14.38	50,936,086	13.826	-5.28%
2013-06-21	0	64.40	64.10	64.15	64.05	66.50	12,200,433	797,348,006	65.354	14.31	14.25	14.26	14.24	14.78	54,888,900	14.527	-4.59%
2013-06-20	0	67.50	67.25	67.55	67.10	68.25	8,134,923	552,382,845	67.903	15.00	14.95	15.01	14.91	15.17	36,598,453	15.093	-2.88%
2013-06-19	0	69.50	69.20	69.50	67.50	69.70	4,474,096	307,603,611	68.752	15.45	15.38	15.45	15.00	15.49	20,128,647	15.282	0.43%
2013-06-18	0	69.20	69.20	69.50	69.00	70.00	3,554,879	246,334,520	69.295	15.38	15.38	15.45	15.34	15.56	15,993,154	15.402	-1.35%
2013-06-17	0	70.15	70.00	70.15	68.80	70.20	5,234,755	364,812,791	69.691	15.59	15.56	15.59	15.29	15.60	23,550,799	15.490	3.09%
2013-06-14	0	68.05	67.70	67.75	66.40	68.40	7,455,189	504,056,729	67.612	15.13	15.05	15.06	14.76	15.20	33,540,377	15.028	4.05%
2013-06-13	0	65.40	65.25	65.45	64.55	66.65	11,294,736	739,199,835	65.446	14.54	14.50	14.55	14.35	14.81	50,814,232	14.547	-1.80%
2013-06-11	0	66.60	66.50	66.60	65.70	68.30	6,955,400	462,972,446	66.563	14.80	14.78	14.80	14.60	15.18	31,291,861	14.795	-1.84%
2013-06-10	0	67.85	67.80	67.85	67.65	69.10	4,322,813	294,638,482	68.159	15.08	15.07	15.08	15.04	15.36	19,448,035	15.150	-1.09%
2013-06-07	0	68.60	68.40	68.50	68.40	69.55	5,068,459	348,295,702	68.718	15.25	15.20	15.23	15.20	15.46	22,802,645	15.274	-0.87%
2013-06-06	0	69.20	69.20	69.30	68.50	69.75	7,926,931	549,279,803	69.293	15.38	15.38	15.40	15.23	15.50	35,662,712	15.402	-1.42%
2013-06-05	0	70.20	70.05	70.40	69.90	71.35	7,274,182	512,435,086	70.446	15.60	15.57	15.65	15.54	15.86	32,726,039	15.658	-1.13%
2013-06-04	0	71.00	70.80	70.95	69.85	71.25	4,843,562	342,036,952	70.617	15.78	15.74	15.77	15.53	15.84	21,790,849	15.696	3.05%
2013-06-03	0	68.90	68.85	69.10	68.45	70.40	4,399,005	305,911,725	69.541	15.31	15.30	15.36	15.21	15.65	19,790,818	15.457	-0.29%
2013-05-31	0	69.10	69.05	69.10	69.00	70.70	7,899,796	551,880,443	69.860	15.36	15.35	15.36	15.34	15.71	35,540,633	15.528	-1.07%
2013-05-30	0	69.85	69.70	69.75	69.40	70.50	9,439,423	660,221,813	69.943	15.53	15.49	15.50	15.43	15.67	42,467,308	15.547	-0.07%
2013-05-29	0	69.90	69.75	69.90	69.15	73.95	14,906,353	1,053,941,027	70.704	15.54	15.50	15.54	15.37	16.44	67,062,646	15.716	-5.67%
2013-05-28	0	74.10	74.10	74.20	72.85	74.20	2,539,010	186,662,730	73.518	16.47	16.47	16.49	16.19	16.49	11,422,829	16.341	0.41%
2013-05-27	0	73.80	73.75	73.95	72.45	74.80	3,200,063	236,132,756	73.790	16.40	16.39	16.44	16.10	16.63	14,396,861	16.402	1.58%
2013-05-24	0	72.65	72.55	72.75	71.85	75.10	7,846,634	571,902,269	72.885	16.15	16.13	16.17	15.97	16.69	35,301,461	16.201	-1.56%
2013-05-23	0	75.00	74.90	75.05	74.90	77.70	7,494,328	569,639,383	76.009	16.40	16.38	16.41	16.38	16.99	34,264,696	16.625	-4.34%
2013-05-22	0	78.40	78.25	78.45	76.85	79.20	5,024,390	393,484,081	78.315	17.15	17.11	17.16	16.81	17.32	22,971,932	17.129	1.95%
2013-05-21	0	76.90	76.90	77.00	74.90	77.00	3,947,108	301,255,041	76.323	16.82	16.82	16.84	16.38	16.84	18,046,509	16.693	1.79%
2013-05-20	0	75.55	75.30	75.60	75.05	76.70	4,179,409	316,093,292	75.631	16.52	16.47	16.54	16.41	16.78	19,108,608	16.542	0.73%
2013-05-16	0	75.00	74.95	75.10	74.70	75.80	2,484,344	186,731,322	75.163	16.40	16.39	16.43	16.34	16.58	11,358,629	16.440	-0.66%
2013-05-15	0	75.50	75.50	75.70	74.30	75.85	4,344,209	327,164,917	75.311	16.51	16.51	16.56	16.25	16.59	19,862,088	16.472	2.03%
2013-05-14	0	74.00	73.90	74.05	73.85	75.35	4,214,343	314,255,183	74.568	16.19	16.16	16.20	16.15	16.48	19,268,329	16.309	0.20%
2013-05-13	0	73.85	73.70	74.20	73.15	75.50	4,450,804	329,920,880	74.126	16.15	16.12	16.23	16.00	16.51	20,349,449	16.213	0.41%
2013-05-10	0	73.55	73.50	73.75	73.05	74.10	3,833,949	282,301,841	73.632	16.09	16.08	16.13	15.98	16.21	17,529,136	16.105	-0.20%
2013-05-09	0	73.70	73.60	73.85	73.00	73.95	3,305,655	243,054,685	73.527	16.12	16.10	16.15	15.97	16.17	15,113,732	16.082	1.03%
2013-05-08	0	72.95	72.80	73.00	72.25	73.00	2,805,739	204,319,522	72.822	15.96	15.92	15.97	15.80	15.97	12,828,074	15.928	0.90%
2013-05-07	0	72.30	72.15	72.30	71.15	72.30	3,059,519	220,528,872	72.080	15.81	15.78	15.81	15.56	15.81	13,988,377	15.765	0.56%
2013-05-06	0	71.90	71.80	71.90	71.30	72.00	2,690,495	192,861,421	71.683	15.73	15.70	15.73	15.59	15.75	12,301,169	15.678	1.99%
2013-05-03	0	70.50	70.40	70.50	70.30	71.70	3,483,582	247,547,785	71.061	15.42	15.40	15.42	15.38	15.68	15,927,229	15.542	0.28%
2013-05-02	0	70.30	70.20	70.40	68.90	70.70	2,965,885	207,953,457	70.115	15.38	15.35	15.40	15.07	15.46	13,560,275	15.335	1.52%
2013-04-30	0	69.25	69.30	69.35	69.20	71.00	6,096,652	426,199,994	69.907	15.15	15.16	15.17	15.14	15.53	27,874,404	15.290	-1.07%
2013-04-29	0	70.00	70.00	70.05	69.80	70.65	3,298,835	231,530,975	70.186	15.31	15.31	15.32	15.27	15.45	15,082,550	15.351	-0.21%
2013-04-26	0	70.15	70.05	70.20	69.50	70.30	3,787,915	265,505,449	70.093	15.34	15.32	15.35	15.20	15.38	17,318,665	15.331	0.79%
2013-04-25	0	69.60	69.60	69.65	69.20	70.15	3,443,548	239,351,152	69.507	15.22	15.22	15.23	15.14	15.34	15,744,190	15.203	-0.43%
2013-04-24	0	69.90	69.85	70.00	68.20	70.00	4,025,987	278,978,840	69.295	15.29	15.28	15.31	14.92	15.31	18,407,150	15.156	1.30%
2013-04-23	0	69.00	68.95	69.00	68.10	69.25	4,057,309	279,295,158	68.838	15.09	15.08	15.09	14.89	15.15	18,550,357	15.056	0.36%
2013-04-22	0	68.75	68.75	68.80	68.15	68.90	3,335,166	229,072,763	68.684	15.04	15.04	15.05	14.91	15.07	15,248,659	15.022	0.66%
2013-04-19	0	68.30	68.25	68.30	67.20	68.55	5,097,060	346,436,829	67.968	14.94	14.93	14.94	14.70	14.99	23,304,186	14.866	0.81%
2013-04-18	0	67.75	67.50	67.60	66.90	68.60	3,609,457	244,728,173	67.802	14.82	14.76	14.79	14.63	15.00	16,502,740	14.830	0.07%
2013-04-17	0	67.70	67.65	67.75	66.80	68.65	6,091,552	413,867,965	67.941	14.81	14.80	14.82	14.61	15.02	27,851,086	14.860	1.80%
2013-04-16	0	66.50	66.40	66.75	65.50	67.60	5,299,338	351,713,871	66.369	14.54	14.52	14.60	14.33	14.79	24,229,018	14.516	-0.82%
2013-04-15	0	67.05	66.95	67.10	66.60	68.40	3,456,450	231,660,324	67.023	14.67	14.64	14.68	14.57	14.96	15,803,179	14.659	-1.83%
2013-04-12	0	68.30	68.25	68.55	67.10	68.65	3,641,935	248,315,955	68.182	14.94	14.93	14.99	14.68	15.02	16,651,232	14.913	1.11%
2013-04-11	0	67.55	67.35	67.60	67.30	69.00	3,522,962	239,033,389	67.850	14.77	14.73	14.79	14.72	15.09	16,107,278	14.840	-0.59%
2013-04-10	0	67.95	67.90	68.05	66.75	68.05	3,748,109	252,610,331	67.397	14.86	14.85	14.88	14.60	14.88	17,136,669	14.741	0.97%
2013-04-09	0	67.30	67.30	67.45	67.10	68.65	3,551,153	240,626,908	67.760	14.72	14.72	14.75	14.68	15.02	16,236,169	14.820	-1.25%
2013-04-08	0	68.15	68.15	68.25	65.60	68.25	6,726,863	451,860,227	67.173	14.91	14.91	14.93	14.35	14.93	30,755,782	14.692	2.10%
2013-04-05	0	66.75	66.70	66.75	66.45	69.20	10,843,122	731,191,590	67.434	14.60	14.59	14.60	14.53	15.14	49,575,663	14.749	-5.05%
2013-04-03	0	70.30	70.15	70.30	69.60	72.00	6,140,496	430,988,361	70.188	15.38	15.34	15.38	15.22	15.75	28,074,862	15.351	-0.64%
2013-04-02	0	70.75	70.80	70.90	68.50	70.90	6,785,469	474,881,980	69.985	15.47	15.49	15.51	14.98	15.51	31,023,733	15.307	2.24%
2013-03-28	0	69.20	69.10	69.35	67.15	69.55	8,096,856	555,299,810	68.582	15.14	15.11	15.17	14.69	15.21	37,019,504	15.000	0.36%
2013-03-27	0	68.95	68.90	68.95	65.45	69.00	13,029,132	880,155,845	67.553	15.08	15.07	15.08	14.32	15.09	59,570,284	14.775	6.98%
2013-03-26	0	64.45	64.75	64.80	61.80	64.90	6,111,752	387,773,869	63.447	14.10	14.16	14.17	13.52	14.19	27,943,442	13.877	2.38%
2013-03-25	0	62.95	62.90	63.00	62.70	64.00	2,949,687	186,256,508	63.144	13.77	13.76	13.78	13.71	14.00	13,486,216	13.811	-0.16%
2013-03-22	0	63.05	63.05	63.10	62.80	63.85	5,970,229	377,887,565	63.295	13.79	13.79	13.80	13.74	13.97	27,296,387	13.844	-1.02%
2013-03-21	0	63.70	63.60	63.70	62.95	63.85	7,380,289	467,788,435	63.383	13.93	13.91	13.93	13.77	13.97	33,743,300	13.863	2.41%
2013-03-20	0	62.20	62.15	62.35	60.60	63.45	9,353,146	582,525,913	62.281	13.60	13.59	13.64	13.25	13.88	42,763,368	13.622	1.14%
2013-03-19	0	61.50	61.50	61.65	60.60	62.30	7,738,088	477,350,030	61.688	13.45	13.45	13.48	13.25	13.63	35,379,187	13.492	1.74%
2013-03-18	0	60.45	60.45	60.50	60.25	61.40	7,956,562	482,513,919	60.644	13.22	13.22	13.23	13.18	13.43	36,378,068	13.264	-3.20%
2013-03-15	0	62.45	62.25	62.45	61.85	64.25	12,752,331	799,982,307	62.732	13.66	13.62	13.66	13.53	14.05	58,304,726	13.721	-3.92%
2013-03-14	0	65.00	64.70	65.00	63.45	65.05	7,323,391	469,365,531	64.091	14.22	14.15	14.22	13.88	14.23	33,483,158	14.018	-0.15%
2013-03-13	0	65.10	64.80	65.10	64.50	66.70	4,297,823	280,056,891	65.162	14.24	14.17	14.24	14.11	14.59	19,650,007	14.252	-1.66%
2013-03-12	0	66.20	66.15	66.25	66.15	67.80	2,768,388	185,018,404	66.833	14.48	14.47	14.49	14.47	14.83	12,657,302	14.618	-1.63%
2013-03-11	0	67.30	67.15	67.20	66.85	68.15	3,827,056	258,069,031	67.433	14.72	14.69	14.70	14.62	14.91	17,497,621	14.749	0.75%
2013-03-08	0	66.80	66.70	66.90	66.70	68.10	4,898,813	331,175,491	67.603	14.61	14.59	14.63	14.59	14.89	22,397,784	14.786	0.15%
2013-03-07	0	66.70	66.60	66.95	65.00	67.05	3,878,719	258,179,596	66.563	14.59	14.57	14.64	14.22	14.67	17,733,828	14.559	2.22%
2013-03-06	0	65.25	65.25	65.30	64.60	66.15	3,847,038	251,430,120	65.357	14.27	14.27	14.28	14.13	14.47	17,588,980	14.295	1.48%
2013-03-05	0	64.30	64.25	64.40	64.05	65.30	4,022,148	259,472,109	64.511	14.06	14.05	14.09	14.01	14.28	18,389,598	14.110	-0.39%
2013-03-04	0	64.55	64.55	64.65	64.50	66.80	6,363,764	417,289,275	65.573	14.12	14.12	14.14	14.11	14.61	29,095,662	14.342	-3.37%
2013-03-01	0	66.80	66.70	67.15	66.65	68.85	6,550,493	443,182,250	67.656	14.61	14.59	14.69	14.58	15.06	29,949,403	14.798	-1.47%
2013-02-28	0	67.80	67.95	68.00	65.30	67.95	5,850,310	390,679,357	66.779	14.83	14.86	14.87	14.28	14.86	26,748,108	14.606	2.57%
2013-02-27	0	66.10	66.00	66.20	65.15	66.30	4,124,755	271,863,975	65.910	14.46	14.44	14.48	14.25	14.50	18,858,726	14.416	2.80%
2013-02-26	0	64.30	64.30	64.60	64.05	65.95	3,244,199	211,309,232	65.134	14.06	14.06	14.13	14.01	14.42	14,832,750	14.246	-1.98%
2013-02-25	0	65.60	65.50	65.60	63.50	65.75	4,288,330	278,003,221	64.828	14.35	14.33	14.35	13.89	14.38	19,606,604	14.179	1.55%
2013-02-22	0	64.60	64.65	64.90	63.20	65.00	4,331,508	279,582,486	64.546	14.13	14.14	14.19	13.82	14.22	19,804,018	14.117	0.31%
2013-02-21	0	64.40	64.40	64.55	64.35	66.00	5,904,336	384,080,289	65.051	14.09	14.09	14.12	14.07	14.44	26,995,119	14.228	-2.72%
2013-02-20	0	66.20	66.20	66.50	65.70	67.75	3,855,395	255,617,808	66.301	14.48	14.48	14.54	14.37	14.82	17,627,189	14.501	-0.38%
2013-02-19	0	66.45	66.35	66.45	66.35	67.80	4,209,527	281,312,171	66.828	14.53	14.51	14.53	14.51	14.83	19,246,310	14.616	-1.48%
2013-02-18	0	67.45	67.40	67.45	67.05	68.50	3,259,364	220,428,967	67.629	14.75	14.74	14.75	14.67	14.98	14,902,085	14.792	-1.32%
2013-02-15	0	68.35	68.20	68.40	66.95	68.40	3,227,100	219,212,475	67.929	14.95	14.92	14.96	14.64	14.96	14,754,572	14.857	-0.73%
2013-02-14	0	68.85	68.70	68.95	67.85	69.85	5,748,026	396,058,060	68.903	15.06	15.03	15.08	14.84	15.28	26,280,457	15.070	3.22%
2013-02-08	0	66.70	66.55	66.70	66.60	67.45	5,744,697	384,106,955	66.863	14.59	14.56	14.59	14.57	14.75	26,265,236	14.624	-1.48%
2013-02-07	0	67.70	67.70	68.00	67.40	69.90	3,637,505	249,370,162	68.555	14.81	14.81	14.87	14.74	15.29	16,630,978	14.994	-1.02%
2013-02-06	0	68.40	68.25	68.40	67.75	69.10	4,836,212	331,005,444	68.443	14.96	14.93	14.96	14.82	15.11	22,111,567	14.970	2.09%
2013-02-05	0	67.00	67.00	67.25	66.80	69.50	4,929,944	335,043,912	67.961	14.65	14.65	14.71	14.61	15.20	22,540,117	14.864	-4.15%
2013-02-04	0	69.90	69.65	69.75	69.50	70.20	3,333,974	232,844,942	69.840	15.29	15.23	15.26	15.20	15.35	15,243,209	15.275	1.16%
2013-02-01	0	69.10	69.00	69.10	68.65	71.00	3,167,672	219,652,716	69.342	15.11	15.09	15.11	15.02	15.53	14,482,862	15.166	0.88%
2013-01-31	0	68.50	68.45	68.80	68.40	70.10	6,005,971	416,921,118	69.418	14.98	14.97	15.05	14.96	15.33	27,459,803	15.183	-1.86%
2013-01-30	0	69.80	69.70	70.00	68.30	70.15	6,383,959	445,032,574	69.711	15.27	15.24	15.31	14.94	15.34	29,187,996	15.247	1.45%
2013-01-29	0	68.80	68.80	68.90	68.65	70.20	6,170,964	427,617,388	69.295	15.05	15.05	15.07	15.02	15.35	28,214,165	15.156	-1.36%
2013-01-28	0	69.75	69.70	69.75	69.10	70.00	5,239,215	364,063,260	69.488	15.26	15.24	15.26	15.11	15.31	23,954,130	15.198	1.60%
2013-01-25	0	68.65	68.40	68.70	67.70	69.50	6,392,534	437,617,406	68.458	15.02	14.96	15.03	14.81	15.20	29,227,201	14.973	1.18%
2013-01-24	0	67.85	67.80	68.20	66.50	68.25	5,059,370	341,900,628	67.578	14.84	14.83	14.92	14.54	14.93	23,131,864	14.781	2.11%
2013-01-23	0	66.45	66.35	66.60	65.30	66.95	4,180,055	277,429,920	66.370	14.53	14.51	14.57	14.28	14.64	19,111,562	14.516	0.38%
2013-01-22	0	66.20	66.00	66.25	65.15	66.50	3,616,420	239,136,032	66.125	14.48	14.44	14.49	14.25	14.54	16,534,575	14.463	0.46%
2013-01-21	0	65.90	65.85	65.90	65.00	66.15	3,123,842	205,507,589	65.787	14.41	14.40	14.41	14.22	14.47	14,282,467	14.389	1.62%
2013-01-18	0	64.85	64.85	65.05	64.30	65.35	3,656,646	237,420,930	64.929	14.18	14.18	14.23	14.06	14.29	16,718,492	14.201	0.70%
2013-01-17	0	64.40	64.30	64.45	64.10	64.60	4,891,026	314,856,932	64.374	14.09	14.06	14.10	14.02	14.13	22,362,181	14.080	-0.69%
2013-01-16	0	64.85	64.70	64.85	63.70	64.90	4,278,055	275,640,857	64.431	14.18	14.15	14.18	13.93	14.19	19,559,626	14.092	0.93%
2013-01-15	0	64.25	64.10	64.35	63.55	64.50	3,619,427	232,007,185	64.101	14.05	14.02	14.07	13.90	14.11	16,548,324	14.020	0.31%
2013-01-14	0	64.05	64.05	64.10	63.40	64.60	2,584,445	165,238,466	63.936	14.01	14.01	14.02	13.87	14.13	11,816,299	13.984	0.79%
2013-01-11	0	63.55	63.50	63.60	62.95	63.95	3,670,813	232,929,245	63.454	13.90	13.89	13.91	13.77	13.99	16,783,265	13.879	-0.55%
2013-01-10	0	63.90	63.75	63.90	63.70	64.80	6,026,876	386,891,266	64.194	13.98	13.94	13.98	13.93	14.17	27,555,382	14.040	1.27%
2013-01-09	0	63.10	62.90	63.20	62.05	63.30	3,675,567	230,947,523	62.833	13.80	13.76	13.82	13.57	13.84	16,805,000	13.743	2.19%
2013-01-08	0	61.75	61.65	61.80	61.55	63.15	3,498,433	217,849,705	62.271	13.51	13.48	13.52	13.46	13.81	15,995,129	13.620	-1.28%
2013-01-07	0	62.55	62.55	62.65	62.00	63.60	4,428,298	279,139,119	63.035	13.68	13.68	13.70	13.56	13.91	20,246,550	13.787	1.30%
2013-01-04	0	61.75	61.65	61.90	60.75	62.10	4,657,615	286,825,518	61.582	13.51	13.48	13.54	13.29	13.58	21,295,006	13.469	1.56%
2013-01-03	0	60.80	60.70	60.90	60.20	62.00	4,330,854	264,031,374	60.965	13.30	13.28	13.32	13.17	13.56	19,801,028	13.334	-1.70%
2013-01-02	0	61.85	61.50	61.95	60.75	61.95	4,236,334	259,822,237	61.332	13.53	13.45	13.55	13.29	13.55	19,368,874	13.414	2.06%
2012-12-31	0	60.60	60.20	60.65	60.00	60.65	2,002,311	120,900,872	60.381	13.25	13.17	13.27	13.12	13.27	9,154,734	13.206	0.92%
2012-12-28	0	60.05	60.00	60.15	59.60	60.20	3,521,797	211,437,412	60.037	13.13	13.12	13.16	13.04	13.17	16,101,951	13.131	0.59%
2012-12-27	0	59.70	59.70	59.90	59.50	60.15	1,947,805	116,763,864	59.946	13.06	13.06	13.10	13.01	13.16	8,905,528	13.111	-0.42%
2012-12-24	0	59.95	59.95	60.05	59.50	60.05	790,506	47,352,665	59.902	13.11	13.11	13.13	13.01	13.13	3,614,260	13.102	-0.17%
2012-12-21	0	60.05	60.00	60.05	59.80	60.45	2,052,031	123,295,218	60.084	13.13	13.12	13.13	13.08	13.22	9,382,058	13.142	-0.17%
2012-12-20	0	60.15	60.10	60.30	59.15	60.40	3,608,459	216,328,025	59.950	13.16	13.14	13.19	12.94	13.21	16,498,177	13.112	0.08%
2012-12-19	0	60.10	60.00	60.10	58.50	60.20	6,096,240	363,512,776	59.629	13.14	13.12	13.14	12.80	13.17	27,872,520	13.042	3.98%
2012-12-18	0	57.80	57.85	58.00	57.75	59.50	6,208,105	362,612,596	58.410	12.64	12.65	12.69	12.63	13.01	28,383,976	12.775	-2.12%
2012-12-17	0	59.05	59.10	59.15	58.70	60.70	5,396,580	320,382,450	59.368	12.92	12.93	12.94	12.84	13.28	24,673,616	12.985	-2.56%
2012-12-14	0	60.60	60.50	60.70	58.95	60.70	5,237,135	314,271,444	60.008	13.25	13.23	13.28	12.89	13.28	23,944,620	13.125	1.25%
2012-12-13	0	59.85	59.70	59.90	59.10	60.00	2,706,934	161,785,825	59.767	13.09	13.06	13.10	12.93	13.12	12,376,329	13.072	0.34%
2012-12-12	0	59.65	59.60	59.80	59.05	59.95	3,722,227	222,105,979	59.670	13.05	13.04	13.08	12.92	13.11	17,018,334	13.051	1.10%
2012-12-11	0	59.00	58.95	59.00	58.70	60.05	4,297,351	254,802,754	59.293	12.90	12.89	12.90	12.84	13.13	19,647,849	12.968	-1.67%
2012-12-10	0	60.00	59.70	60.00	59.65	60.40	2,835,485	169,904,867	59.921	13.12	13.06	13.12	13.05	13.21	12,964,075	13.106	-0.50%
2012-12-07	0	60.30	60.35	60.40	59.90	60.45	4,859,847	292,251,115	60.136	13.19	13.20	13.21	13.10	13.22	22,219,628	13.153	0.58%
2012-12-06	0	59.95	59.65	59.95	59.50	61.25	5,595,312	338,695,897	60.532	13.11	13.05	13.11	13.01	13.40	25,582,236	13.239	-1.64%
2012-12-05	0	60.95	60.90	61.05	58.15	61.15	6,946,297	417,576,952	60.115	13.33	13.32	13.35	12.72	13.37	31,759,052	13.148	4.28%
2012-12-04	0	58.45	58.45	58.55	58.40	59.65	5,686,035	337,397,040	59.338	12.78	12.78	12.81	12.77	13.05	25,997,029	12.978	-2.42%
2012-12-03	0	59.90	59.80	59.95	59.50	61.50	8,045,989	488,060,628	60.659	13.10	13.08	13.11	13.01	13.45	36,786,936	13.267	0.42%
2012-11-30	0	59.65	59.85	59.95	57.80	59.95	5,958,460	354,487,458	59.493	13.05	13.09	13.11	12.64	13.11	27,242,579	13.012	1.62%
2012-11-29	0	58.70	58.60	58.75	57.85	59.20	4,754,119	277,955,317	58.466	12.84	12.82	12.85	12.65	12.95	21,736,231	12.788	2.09%
2012-11-28	0	57.50	57.45	57.50	56.85	58.00	3,277,549	188,372,325	57.474	12.58	12.57	12.58	12.43	12.69	14,985,229	12.571	-0.95%
2012-11-27	0	58.05	58.05	58.10	57.30	58.40	4,220,806	244,875,003	58.016	12.70	12.70	12.71	12.53	12.77	19,297,879	12.689	1.66%
2012-11-26	0	57.10	56.95	57.20	56.65	57.60	3,620,983	206,885,920	57.135	12.49	12.46	12.51	12.39	12.60	16,555,438	12.497	-0.87%
2012-11-23	0	57.60	57.55	57.60	55.60	57.70	6,931,743	394,154,570	56.862	12.60	12.59	12.60	12.16	12.62	31,692,510	12.437	3.60%
2012-11-22	0	55.60	55.60	55.65	54.55	55.65	3,710,081	204,768,379	55.192	12.16	12.16	12.17	11.93	12.17	16,962,801	12.072	2.11%
2012-11-21	0	54.45	54.40	54.75	54.05	54.90	1,990,679	108,332,147	54.420	11.91	11.90	11.97	11.82	12.01	9,101,551	11.903	0.46%
2012-11-20	0	54.20	54.10	54.20	54.00	55.00	3,179,204	173,107,232	54.450	11.85	11.83	11.85	11.81	12.03	14,535,587	11.909	0.46%
2012-11-19	0	53.95	53.90	54.15	53.35	54.45	2,233,225	120,892,099	54.133	11.80	11.79	11.84	11.67	11.91	10,210,492	11.840	0.65%
2012-11-16	0	53.60	53.60	53.75	53.00	53.80	1,813,964	97,095,151	53.527	11.72	11.72	11.76	11.59	11.77	8,293,595	11.707	0.94%
2012-11-15	0	53.10	53.20	53.25	53.00	54.10	2,437,907	130,383,341	53.482	11.61	11.64	11.65	11.59	11.83	11,146,315	11.697	-1.94%
2012-11-14	0	54.15	54.15	54.20	52.55	54.25	3,188,274	171,307,821	53.731	11.84	11.84	11.85	11.49	11.87	14,577,056	11.752	3.24%
2012-11-13	0	52.45	52.40	52.55	52.40	53.60	2,458,407	130,415,975	53.049	11.47	11.46	11.49	11.46	11.72	11,240,043	11.603	-1.96%
2012-11-12	0	53.50	53.55	53.60	52.65	53.75	1,832,169	97,738,031	53.346	11.70	11.71	11.72	11.52	11.76	8,376,830	11.668	1.13%
2012-11-09	0	52.90	52.85	52.90	52.80	54.30	2,956,495	157,807,229	53.376	11.57	11.56	11.57	11.55	11.88	13,517,343	11.674	-1.49%
2012-11-08	0	53.70	53.65	53.75	53.60	54.55	2,970,675	160,680,575	54.089	11.75	11.73	11.76	11.72	11.93	13,582,175	11.830	-2.36%
2012-11-07	0	55.00	54.95	55.00	54.25	55.10	3,601,649	197,347,358	54.794	12.03	12.02	12.03	11.87	12.05	16,467,041	11.984	0.00%
2012-11-06	0	55.00	55.00	55.20	54.75	55.45	5,370,564	295,851,393	55.088	12.03	12.03	12.07	11.97	12.13	24,554,669	12.049	0.46%
2012-11-05	0	54.75	54.65	54.85	53.75	54.85	3,899,643	212,483,285	54.488	11.97	11.95	12.00	11.76	12.00	17,829,495	11.918	1.67%
2012-11-02	0	53.85	53.90	53.95	53.70	54.20	3,330,284	179,399,397	53.869	11.78	11.79	11.80	11.75	11.85	15,226,338	11.782	0.94%
2012-11-01	0	53.35	53.25	53.40	52.60	53.55	1,889,435	100,768,988	53.333	11.67	11.65	11.68	11.50	11.71	8,638,655	11.665	0.57%
2012-10-31	0	53.05	52.90	53.20	52.50	53.20	1,508,055	79,688,191	52.842	11.60	11.57	11.64	11.48	11.64	6,894,954	11.557	0.86%
2012-10-30	0	52.60	52.55	52.75	52.00	53.20	2,414,161	126,621,472	52.449	11.50	11.49	11.54	11.37	11.64	11,037,746	11.472	-0.47%
2012-10-29	0	52.85	52.75	52.80	51.55	52.90	5,737,106	300,867,013	52.442	11.56	11.54	11.55	11.27	11.57	26,230,530	11.470	-0.09%
2012-10-26	0	52.90	52.85	53.00	52.65	54.20	4,344,011	230,776,759	53.125	11.57	11.56	11.59	11.52	11.85	19,861,182	11.619	-1.49%
2012-10-25	0	53.70	53.65	53.70	53.20	53.95	5,300,203	284,212,256	53.623	11.75	11.73	11.75	11.64	11.80	24,232,972	11.728	1.32%
2012-10-24	0	53.00	53.00	53.05	51.80	53.10	5,829,045	306,662,760	52.609	11.59	11.59	11.60	11.33	11.61	26,650,882	11.507	0.47%
2012-10-22	0	52.75	52.75	52.85	51.65	53.10	3,208,615	168,760,959	52.596	11.54	11.54	11.56	11.30	11.61	14,670,057	11.504	1.05%
2012-10-19	0	52.20	52.15	52.20	51.90	53.15	2,863,232	149,375,494	52.170	11.42	11.41	11.42	11.35	11.62	13,090,937	11.411	-1.14%
2012-10-18	0	52.80	52.75	52.80	52.25	53.20	3,596,222	189,424,180	52.673	11.55	11.54	11.55	11.43	11.64	16,442,228	11.521	-0.38%
2012-10-17	0	53.00	52.95	53.00	52.25	53.10	4,747,279	250,141,365	52.692	11.59	11.58	11.59	11.43	11.61	21,704,958	11.525	2.12%
2012-10-16	0	51.90	51.80	51.90	51.45	52.05	3,088,030	159,658,572	51.702	11.35	11.33	11.35	11.25	11.38	14,118,732	11.308	1.07%
2012-10-15	0	51.35	51.35	51.40	51.25	52.15	3,784,650	195,285,103	51.599	11.23	11.23	11.24	11.21	11.41	17,303,737	11.286	-0.77%
2012-10-12	0	51.75	51.60	51.75	51.00	51.85	4,109,193	211,928,161	51.574	11.32	11.29	11.32	11.15	11.34	18,787,575	11.280	1.57%
2012-10-11	0	50.95	50.95	51.00	50.55	51.80	5,949,522	304,163,766	51.124	11.14	11.14	11.15	11.06	11.33	27,201,713	11.182	-0.97%
2012-10-10	0	51.45	51.50	51.60	50.90	51.85	4,956,825	255,264,332	51.498	11.25	11.26	11.29	11.13	11.34	22,663,019	11.263	0.00%
2012-10-09	0	51.45	51.35	51.55	51.10	52.35	6,816,573	351,972,833	51.635	11.25	11.23	11.27	11.18	11.45	31,165,943	11.294	-0.10%
2012-10-08	0	51.50	51.60	51.65	51.45	52.40	4,703,255	243,655,476	51.806	11.26	11.29	11.30	11.25	11.46	21,503,676	11.331	-1.25%
2012-10-05	0	52.15	52.15	52.20	51.50	53.30	8,896,390	462,612,582	52.000	11.41	11.41	11.42	11.26	11.66	40,675,041	11.373	-1.51%
2012-10-04	0	52.95	52.90	52.95	52.85	54.90	5,400,874	289,096,065	53.528	11.58	11.57	11.58	11.56	12.01	24,693,249	11.707	-2.49%
2012-10-03	0	54.30	54.20	54.25	53.80	54.80	7,120,279	386,599,301	54.296	11.88	11.85	11.87	11.77	11.99	32,554,512	11.875	0.84%
2012-09-28	0	53.85	53.55	53.90	52.80	53.90	4,253,999	227,624,359	53.508	11.78	11.71	11.79	11.55	11.79	19,449,640	11.703	1.80%
2012-09-27	0	52.90	52.85	52.95	51.80	53.25	4,579,664	241,370,242	52.705	11.57	11.56	11.58	11.33	11.65	20,938,608	11.528	1.54%
2012-09-26	0	52.10	52.05	52.20	51.65	52.55	2,736,186	142,582,044	52.110	11.40	11.38	11.42	11.30	11.49	12,510,072	11.397	-0.57%
2012-09-25	0	52.40	52.35	52.50	52.25	52.95	2,460,088	129,398,505	52.599	11.46	11.45	11.48	11.43	11.58	11,247,729	11.504	-0.66%
2012-09-24	0	52.75	52.45	52.80	51.70	53.30	3,685,927	194,495,155	52.767	11.54	11.47	11.55	11.31	11.66	16,852,367	11.541	0.76%
2012-09-21	0	52.35	52.30	52.45	51.00	52.80	5,733,607	299,496,615	52.235	11.45	11.44	11.47	11.15	11.55	26,214,532	11.425	3.05%
2012-09-20	0	50.80	50.65	50.80	50.60	52.50	6,873,924	352,499,698	51.281	11.11	11.08	11.11	11.07	11.48	31,428,157	11.216	-2.31%
2012-09-19	0	52.00	51.90	52.00	51.70	52.90	6,383,000	333,316,756	52.219	11.37	11.35	11.37	11.31	11.57	29,183,611	11.421	-1.70%
2012-09-18	0	52.90	52.80	52.95	51.95	53.00	7,376,494	389,161,519	52.757	11.57	11.55	11.58	11.36	11.59	33,725,949	11.539	1.83%
2012-09-17	0	51.95	51.90	52.00	51.10	52.00	4,300,153	221,685,383	51.553	11.36	11.35	11.37	11.18	11.37	19,660,660	11.276	1.17%
2012-09-14	0	51.80	51.55	51.90	51.30	52.00	10,326,598	534,147,026	51.725	11.23	11.18	11.25	11.12	11.27	47,627,827	11.215	3.50%
2012-09-13	0	50.05	49.95	50.00	49.80	50.90	4,572,193	230,452,894	50.403	10.85	10.83	10.84	10.80	11.04	21,087,643	10.928	0.00%
2012-09-12	0	50.05	50.05	50.15	49.85	50.30	7,868,145	393,331,052	49.990	10.85	10.85	10.87	10.81	10.91	36,289,071	10.839	1.01%
2012-09-11	0	49.55	49.40	49.60	48.35	49.65	4,598,268	226,243,691	49.202	10.74	10.71	10.75	10.48	10.77	21,207,905	10.668	1.75%
2012-09-10	0	48.70	48.80	48.95	48.40	49.10	5,642,100	275,101,016	48.759	10.56	10.58	10.61	10.49	10.65	26,022,216	10.572	0.00%
2012-09-07	0	48.70	48.75	48.80	47.40	49.00	11,320,708	548,820,617	48.479	10.56	10.57	10.58	10.28	10.62	52,212,812	10.511	4.17%
2012-09-06	0	46.75	46.80	46.90	46.55	47.30	4,080,672	191,673,230	46.971	10.14	10.15	10.17	10.09	10.26	18,820,675	10.184	-0.21%
2012-09-05	0	46.85	46.75	46.90	46.75	47.80	6,133,611	289,632,968	47.221	10.16	10.14	10.17	10.14	10.36	28,289,139	10.238	-2.19%
2012-09-04	0	47.90	47.90	48.00	47.65	48.35	2,640,726	126,750,436	47.998	10.39	10.39	10.41	10.33	10.48	12,179,426	10.407	-0.73%
2012-09-03	0	48.25	48.40	48.45	47.05	48.50	4,547,563	217,933,920	47.923	10.46	10.49	10.50	10.20	10.52	20,974,046	10.391	1.05%
2012-08-31	0	47.75	47.70	47.90	47.35	48.30	7,661,924	365,910,163	47.757	10.35	10.34	10.39	10.27	10.47	35,337,949	10.355	-0.93%
2012-08-30	0	48.20	48.00	48.05	47.90	48.30	5,097,240	244,847,133	48.035	10.45	10.41	10.42	10.39	10.47	23,509,239	10.415	-0.41%
2012-08-29	0	48.40	48.40	48.55	48.10	49.00	4,843,260	234,542,006	48.426	10.49	10.49	10.53	10.43	10.62	22,337,845	10.500	-1.12%
2012-08-28	0	48.95	48.95	49.00	48.70	49.90	5,096,339	250,309,504	49.116	10.61	10.61	10.62	10.56	10.82	23,505,084	10.649	-1.41%
2012-08-27	0	49.65	49.65	49.80	49.25	49.90	4,642,646	230,720,374	49.696	10.77	10.77	10.80	10.68	10.82	21,412,583	10.775	0.81%
2012-08-24	0	49.25	49.25	49.30	48.20	49.75	9,001,290	443,140,310	49.231	10.68	10.68	10.69	10.45	10.79	41,515,307	10.674	0.72%
2012-08-23	0	48.90	48.75	48.80	46.65	49.70	11,339,750	554,216,572	48.874	10.60	10.57	10.58	10.11	10.78	52,300,637	10.597	4.71%
2012-08-22	0	46.70	46.65	46.75	46.25	46.90	2,778,695	129,408,500	46.572	10.13	10.11	10.14	10.03	10.17	12,815,760	10.098	-0.64%
2012-08-21	0	47.00	46.85	47.00	46.35	47.05	1,980,412	92,579,445	46.748	10.19	10.16	10.19	10.05	10.20	9,133,959	10.136	0.11%
2012-08-20	0	46.95	46.80	47.00	46.35	47.00	1,455,373	68,112,405	46.801	10.18	10.15	10.19	10.05	10.19	6,712,400	10.147	0.43%
2012-08-17	0	46.75	46.65	46.80	45.80	46.80	1,322,257	61,442,687	46.468	10.14	10.11	10.15	9.930	10.15	6,098,449	10.075	1.85%
2012-08-16	0	45.90	45.80	45.90	45.55	46.55	3,369,457	155,050,045	46.016	9.952	9.930	9.952	9.876	10.09	15,540,444	9.9772	-1.50%
2012-08-15	0	46.60	46.50	46.65	46.45	46.90	2,258,691	105,488,845	46.704	10.10	10.08	10.11	10.07	10.17	10,417,423	10.126	-0.43%
2012-08-14	0	46.80	46.85	46.90	45.95	47.45	5,041,814	234,344,189	46.480	10.15	10.16	10.17	9.963	10.29	23,253,606	10.078	0.21%
2012-08-13	0	46.70	46.60	46.75	46.40	47.65	3,569,239	167,839,747	47.024	10.13	10.10	10.14	10.06	10.33	16,461,868	10.196	-1.37%
2012-08-10	0	47.35	47.10	47.40	46.50	47.45	5,086,614	239,873,613	47.158	10.27	10.21	10.28	10.08	10.29	23,460,231	10.225	1.07%
2012-08-09	0	46.85	46.80	46.90	46.55	47.15	4,010,818	188,083,807	46.894	10.16	10.15	10.17	10.09	10.22	18,498,497	10.168	-0.21%
2012-08-08	0	46.95	46.80	47.00	46.35	47.00	5,679,897	265,737,767	46.786	10.18	10.15	10.19	10.05	10.19	26,196,541	10.144	1.62%
2012-08-07	0	46.20	46.05	46.20	45.80	46.20	5,101,849	234,672,715	45.998	10.02	9.984	10.02	9.930	10.02	23,530,497	9.9731	0.76%
2012-08-06	0	45.85	45.80	45.85	45.50	45.90	6,084,524	278,360,121	45.749	9.941	9.930	9.941	9.865	9.952	28,062,742	9.9192	1.33%
2012-08-03	0	45.25	45.20	45.35	44.00	45.35	4,206,796	187,292,682	44.521	9.811	9.800	9.833	9.540	9.833	19,402,377	9.6531	0.78%
2012-08-02	0	44.90	44.75	44.80	44.55	45.70	5,389,858	241,504,210	44.807	9.735	9.703	9.713	9.659	9.909	24,858,838	9.7150	-1.32%
2012-08-01	0	45.50	45.45	45.50	44.60	45.60	5,637,622	255,178,854	45.264	9.865	9.854	9.865	9.670	9.887	26,001,563	9.8140	1.11%
2012-07-31	0	45.00	44.80	44.95	44.55	45.20	5,861,543	263,111,567	44.888	9.757	9.713	9.746	9.659	9.800	27,034,320	9.7325	1.01%
2012-07-30	0	44.55	44.55	44.65	43.40	44.75	6,840,933	301,500,459	44.073	9.659	9.659	9.681	9.410	9.703	31,551,414	9.5558	3.48%
2012-07-27	0	43.05	43.05	43.25	43.05	43.50	3,885,215	168,162,263	43.283	9.334	9.334	9.377	9.334	9.432	17,919,197	9.3845	0.58%
2012-07-26	0	42.80	42.65	42.80	42.20	43.10	2,949,167	125,769,176	42.646	9.280	9.247	9.280	9.150	9.345	13,602,003	9.2464	1.06%
2012-07-25	0	42.35	42.35	42.40	42.25	42.95	3,162,749	134,300,042	42.463	9.182	9.182	9.193	9.161	9.312	14,587,075	9.2068	-1.17%
2012-07-24	0	42.85	42.70	42.90	42.60	43.20	3,022,300	129,565,203	42.870	9.291	9.258	9.302	9.236	9.367	13,939,303	9.2950	-1.04%
2012-07-23	0	43.30	43.25	43.40	43.05	43.65	2,769,855	120,083,858	43.354	9.388	9.377	9.410	9.334	9.464	12,774,989	9.3999	-1.37%
2012-07-20	0	43.90	43.80	43.90	43.15	43.95	4,900,839	214,276,393	43.722	9.518	9.497	9.518	9.356	9.529	22,603,408	9.4798	1.27%
2012-07-19	0	43.35	43.20	43.35	42.70	44.20	4,539,361	197,282,430	43.460	9.399	9.367	9.399	9.258	9.583	20,936,217	9.4230	-0.46%
2012-07-18	0	43.55	43.50	43.60	43.15	44.05	3,526,097	153,670,146	43.581	9.442	9.432	9.453	9.356	9.551	16,262,891	9.4491	0.23%
2012-07-17	0	43.45	43.45	43.55	42.00	43.60	4,628,090	200,600,271	43.344	9.421	9.421	9.442	9.106	9.453	21,345,449	9.3978	2.96%
2012-07-16	0	42.20	42.05	42.25	42.00	42.90	2,394,338	101,125,851	42.235	9.150	9.117	9.161	9.106	9.302	11,043,048	9.1574	-0.71%
2012-07-13	0	42.50	42.35	42.60	42.00	42.80	3,740,063	158,537,951	42.389	9.215	9.182	9.236	9.106	9.280	17,249,734	9.1907	0.59%
2012-07-12	0	42.25	42.20	42.25	42.20	43.25	4,242,952	180,798,741	42.612	9.161	9.150	9.161	9.150	9.377	19,569,134	9.2390	-2.87%
2012-07-11	0	43.50	43.45	43.55	42.30	44.00	3,652,027	159,263,337	43.610	9.432	9.421	9.442	9.171	9.540	16,843,699	9.4554	2.23%
2012-07-10	0	42.55	42.60	42.65	42.55	43.85	4,633,301	199,684,940	43.098	9.226	9.236	9.247	9.226	9.507	21,369,483	9.3444	-1.85%
2012-07-09	0	43.35	43.25	43.35	43.25	44.95	5,080,203	222,539,602	43.805	9.399	9.377	9.399	9.377	9.746	23,430,662	9.4978	-4.20%
2012-07-06	0	45.25	45.15	45.30	44.10	45.30	5,102,461	229,540,930	44.986	9.811	9.789	9.822	9.562	9.822	23,533,319	9.7539	1.00%
2012-07-05	0	44.80	44.70	44.80	43.35	44.80	5,195,553	229,536,431	44.179	9.713	9.692	9.713	9.399	9.713	23,962,674	9.5789	2.52%
2012-07-04	0	43.70	43.60	43.65	43.50	44.35	5,157,926	226,675,896	43.947	9.475	9.453	9.464	9.432	9.616	23,789,132	9.5285	0.81%
2012-07-03	0	43.35	43.30	43.45	43.00	43.90	3,845,835	167,083,767	43.445	9.399	9.388	9.421	9.323	9.518	17,737,571	9.4198	1.88%
2012-06-29	0	42.55	42.45	42.65	41.30	42.80	5,446,874	231,561,905	42.513	9.226	9.204	9.247	8.955	9.280	25,121,804	9.2176	2.65%
2012-06-28	0	41.45	41.35	41.40	41.35	42.60	4,438,692	186,153,701	41.939	8.987	8.965	8.976	8.965	9.236	20,471,917	9.0931	-1.07%
2012-06-27	0	41.90	41.80	41.95	41.25	41.95	3,717,221	154,942,683	41.682	9.085	9.063	9.096	8.944	9.096	17,144,384	9.0375	1.21%
2012-06-26	0	41.40	41.40	41.50	41.05	41.90	3,892,760	161,612,057	41.516	8.976	8.976	8.998	8.900	9.085	17,953,996	9.0015	0.61%
2012-06-25	0	41.15	41.15	41.25	41.10	41.55	4,029,817	166,385,338	41.289	8.922	8.922	8.944	8.911	9.009	18,586,124	8.9521	-0.96%
2012-06-22	0	41.55	41.45	41.55	41.05	42.35	4,675,763	195,383,043	41.786	9.009	8.987	9.009	8.900	9.182	21,565,324	9.0601	-1.54%
2012-06-21	0	42.20	42.15	42.30	42.00	42.55	4,095,852	173,121,566	42.268	9.150	9.139	9.171	9.106	9.226	18,890,687	9.1644	-1.29%
2012-06-20	0	42.75	42.75	42.80	42.50	43.20	4,210,213	180,314,392	42.828	9.269	9.269	9.280	9.215	9.367	19,418,137	9.2859	0.59%
2012-06-19	0	42.50	42.50	42.55	42.25	42.95	2,761,186	117,428,333	42.528	9.215	9.215	9.226	9.161	9.312	12,735,006	9.2209	-0.47%
2012-06-18	0	42.70	42.60	42.70	42.45	42.90	3,987,343	169,987,703	42.632	9.258	9.236	9.258	9.204	9.302	18,390,227	9.2434	1.79%
2012-06-15	0	41.95	41.80	42.10	41.65	42.30	7,855,388	329,898,361	41.996	9.096	9.063	9.128	9.030	9.171	36,230,234	9.1056	0.00%
2012-06-14	0	41.95	41.95	42.10	41.75	42.65	4,346,628	183,608,321	42.242	9.096	9.096	9.128	9.052	9.247	20,047,304	9.1588	0.00%
2012-06-13	0	41.95	42.00	42.05	41.90	42.75	6,602,571	279,248,097	42.294	9.096	9.106	9.117	9.085	9.269	30,452,053	9.1701	-1.99%
2012-06-12	0	42.80	42.80	43.00	41.85	43.15	13,383,543	569,356,647	42.542	9.280	9.280	9.323	9.074	9.356	61,726,918	9.2238	-2.73%
2012-06-11	0	44.00	44.05	44.10	41.00	44.20	28,105,299	1,206,653,062	42.933	9.540	9.551	9.562	8.890	9.583	129,625,877	9.3087	2.21%
2012-06-08	1	-	-	-	-	-	0	0	-	9.334	-	-	-	-	0	-	0.00%
2012-06-07	0	43.05	43.15	43.20	42.10	43.20	7,851,836	334,609,354	42.615	9.334	9.356	9.367	9.128	9.367	36,213,852	9.2398	4.87%
2012-06-06	0	41.05	41.00	41.05	40.70	41.50	13,064,259	536,778,290	41.088	8.900	8.890	8.900	8.825	8.998	60,254,332	8.9085	3.14%
2012-06-05	0	39.80	39.80	39.95	39.75	41.20	8,061,217	324,950,442	40.310	8.629	8.629	8.662	8.619	8.933	37,179,548	8.7400	1.53%
2012-06-04	0	39.20	39.20	39.25	39.00	39.70	5,519,883	216,725,873	39.263	8.499	8.499	8.510	8.456	8.608	25,458,533	8.5129	-3.57%
2012-06-01	0	40.65	40.65	40.70	39.60	41.55	5,430,251	221,841,353	40.853	8.814	8.814	8.825	8.586	9.009	25,045,136	8.8577	0.25%
2012-05-31	0	40.55	40.65	40.75	39.70	41.05	6,318,266	256,075,221	40.529	8.792	8.814	8.835	8.608	8.900	29,140,795	8.7875	-0.37%
2012-05-30	0	40.70	40.60	40.65	40.35	42.20	3,707,268	151,799,696	40.947	8.825	8.803	8.814	8.749	9.150	17,098,479	8.8780	-3.21%
2012-05-29	0	42.05	42.00	42.05	40.65	42.10	2,535,966	105,339,437	41.538	9.117	9.106	9.117	8.814	9.128	11,696,258	9.0063	1.94%
2012-05-28	0	41.25	41.20	41.30	39.60	41.35	2,720,877	111,401,588	40.943	8.944	8.933	8.955	8.586	8.965	12,549,095	8.8773	2.87%
2012-05-25	0	40.10	40.15	40.25	39.75	40.60	1,890,580	75,710,731	40.046	8.694	8.705	8.727	8.619	8.803	8,719,640	8.6828	0.88%
2012-05-24	0	39.75	39.75	39.85	39.70	40.70	2,449,177	98,215,790	40.102	8.619	8.619	8.640	8.608	8.825	11,295,974	8.6948	-1.12%
2012-05-23	0	40.20	40.15	40.20	39.85	41.00	3,847,382	155,570,340	40.435	8.716	8.705	8.716	8.640	8.890	17,744,706	8.7671	-2.90%
2012-05-22	0	41.40	41.30	41.60	40.65	42.10	3,470,094	143,817,178	41.445	8.976	8.955	9.020	8.814	9.128	16,004,597	8.9860	2.48%
2012-05-21	0	40.40	40.25	40.40	39.85	40.85	2,454,952	99,208,456	40.412	8.759	8.727	8.759	8.640	8.857	11,322,609	8.7620	0.25%
2012-05-18	0	40.30	40.10	40.25	39.30	40.40	4,153,962	166,044,012	39.972	8.738	8.694	8.727	8.521	8.759	19,158,699	8.6668	-0.62%
2012-05-17	0	40.55	40.40	40.50	40.35	41.80	4,320,615	177,027,093	40.973	8.792	8.759	8.781	8.749	9.063	19,927,328	8.8836	-0.98%
2012-05-16	0	41.65	41.50	41.60	41.30	42.00	4,904,647	204,642,822	41.724	8.879	8.847	8.868	8.804	8.953	23,007,655	8.8946	-1.77%
2012-05-15	0	42.40	42.40	42.55	41.80	42.65	4,726,608	200,070,670	42.329	9.039	9.039	9.071	8.911	9.092	22,172,475	9.0234	-0.93%
2012-05-14	0	42.80	42.60	42.70	42.55	44.20	3,014,015	129,992,741	43.129	9.124	9.081	9.103	9.071	9.422	14,138,717	9.1941	-0.12%
2012-05-11	0	42.85	42.80	42.85	42.80	43.85	3,589,598	154,483,372	43.036	9.135	9.124	9.135	9.124	9.348	16,838,772	9.1743	-2.28%
2012-05-10	0	43.85	43.70	43.75	43.45	44.20	3,200,478	140,384,779	43.864	9.348	9.316	9.326	9.262	9.422	15,013,413	9.3506	0.23%
2012-05-09	0	43.75	43.70	43.75	43.50	44.30	2,636,195	115,393,020	43.773	9.326	9.316	9.326	9.273	9.444	12,366,367	9.3312	-1.46%
2012-05-08	0	44.40	44.30	44.40	44.10	44.85	3,090,824	137,251,145	44.406	9.465	9.444	9.465	9.401	9.561	14,499,027	9.4662	0.79%
2012-05-07	0	44.05	44.10	44.15	44.00	45.50	4,289,553	190,791,205	44.478	9.390	9.401	9.412	9.380	9.699	20,122,254	9.4816	-3.93%
2012-05-04	0	45.85	45.85	45.90	45.75	46.45	3,619,792	167,605,159	46.302	9.774	9.774	9.785	9.753	9.902	16,980,412	9.8705	-1.71%
2012-05-03	0	46.65	46.65	46.70	46.30	47.40	3,501,282	163,676,189	46.748	9.945	9.945	9.955	9.870	10.10	16,424,482	9.9654	-0.96%
2012-05-02	0	47.10	47.05	47.15	46.65	47.40	7,374,557	346,993,819	47.053	10.04	10.03	10.05	9.945	10.10	34,593,980	10.030	1.73%
2012-04-30	0	46.30	46.30	46.35	45.10	46.40	3,948,427	181,504,755	45.969	9.870	9.870	9.881	9.614	9.891	18,522,035	9.7994	3.12%
2012-04-27	0	44.90	44.80	44.95	44.75	46.05	3,115,726	141,245,700	45.333	9.572	9.550	9.582	9.540	9.817	14,615,843	9.6639	-1.75%
2012-04-26	0	45.70	45.65	45.70	45.25	45.80	2,394,755	109,076,597	45.548	9.742	9.731	9.742	9.646	9.763	11,233,774	9.7097	0.66%
2012-04-25	0	45.40	45.35	45.45	45.05	45.75	3,624,211	165,152,776	45.569	9.678	9.667	9.689	9.604	9.753	17,001,141	9.7142	0.89%
2012-04-24	0	45.00	44.90	45.00	44.50	45.45	3,498,788	157,670,467	45.064	9.593	9.572	9.593	9.486	9.689	16,412,783	9.6066	1.12%
2012-04-23	0	44.50	44.45	44.50	44.30	45.60	4,649,669	209,605,702	45.080	9.486	9.476	9.486	9.444	9.721	21,811,555	9.6098	-0.67%
2012-04-20	0	44.80	44.80	44.90	44.15	45.20	5,723,957	255,659,550	44.665	9.550	9.550	9.572	9.412	9.635	26,851,031	9.5214	0.34%
2012-04-19	0	44.65	44.55	44.65	44.00	44.75	4,252,271	188,993,512	44.445	9.518	9.497	9.518	9.380	9.540	19,947,365	9.4746	1.13%
2012-04-18	0	44.15	44.05	44.20	43.35	44.25	6,121,804	268,872,705	43.921	9.412	9.390	9.422	9.241	9.433	28,717,327	9.3627	3.64%
2012-04-17	0	42.60	42.50	42.60	42.25	42.75	2,758,887	117,383,091	42.547	9.081	9.060	9.081	9.007	9.113	12,941,914	9.0700	0.24%
2012-04-16	0	42.50	42.50	42.60	42.10	42.65	2,447,723	103,974,465	42.478	9.060	9.060	9.081	8.975	9.092	11,482,246	9.0552	-0.58%
2012-04-13	0	42.75	42.70	42.80	42.60	43.00	3,946,727	169,014,741	42.824	9.113	9.103	9.124	9.081	9.167	18,514,061	9.1290	1.42%
2012-04-12	0	42.15	42.15	42.25	42.00	42.65	5,012,717	211,448,842	42.182	8.985	8.985	9.007	8.953	9.092	23,514,610	8.9922	1.20%
2012-04-11	0	41.65	41.60	41.70	41.25	41.75	2,406,265	100,105,025	41.602	8.879	8.868	8.889	8.793	8.900	11,287,767	8.8685	-0.95%
2012-04-10	0	42.05	42.10	42.20	41.80	42.95	4,971,424	209,846,206	42.210	8.964	8.975	8.996	8.911	9.156	23,320,905	8.9982	-2.10%
2012-04-05	0	42.95	42.90	43.00	42.80	43.70	4,944,050	213,592,411	43.202	9.156	9.145	9.167	9.124	9.316	23,192,494	9.2095	-1.26%
2012-04-03	0	43.50	43.50	43.55	42.90	43.70	3,844,996	166,795,081	43.380	9.273	9.273	9.284	9.145	9.316	18,036,841	9.2475	1.64%
2012-04-02	0	42.80	42.75	42.80	42.30	42.95	5,079,523	216,704,054	42.662	9.124	9.113	9.124	9.017	9.156	23,827,996	9.0945	1.42%
2012-03-30	0	42.20	42.20	42.25	42.10	43.00	10,494,104	444,125,694	42.321	8.996	8.996	9.007	8.975	9.167	49,227,747	9.0219	-2.88%
2012-03-29	0	43.45	43.35	43.40	43.25	44.50	6,298,272	274,137,811	43.526	9.262	9.241	9.252	9.220	9.486	29,545,137	9.2786	-2.91%
2012-03-28	0	44.75	44.55	44.75	44.35	44.85	4,230,829	189,064,688	44.687	9.540	9.497	9.540	9.454	9.561	19,846,781	9.5262	1.24%
2012-03-27	0	44.20	44.15	44.35	43.75	44.40	3,681,853	162,002,326	44.000	9.422	9.412	9.454	9.326	9.465	17,271,539	9.3797	2.31%
2012-03-26	0	43.20	43.10	43.20	42.10	43.60	3,375,271	145,617,736	43.143	9.209	9.188	9.209	8.975	9.294	15,833,366	9.1969	1.29%
2012-03-23	0	42.65	42.65	42.70	42.60	43.50	5,753,002	247,303,700	42.987	9.092	9.092	9.103	9.081	9.273	26,987,280	9.1637	-2.96%
2012-03-22	0	43.95	43.95	44.00	43.30	44.15	4,771,786	208,463,982	43.687	9.369	9.369	9.380	9.230	9.412	22,384,405	9.3129	0.69%
2012-03-21	0	43.65	43.55	43.75	43.55	44.50	3,968,352	174,251,068	43.910	9.305	9.284	9.326	9.284	9.486	18,615,503	9.3605	-1.36%
2012-03-20	0	44.25	44.25	44.35	43.95	45.20	4,311,884	191,402,379	44.390	9.433	9.433	9.454	9.369	9.635	20,227,009	9.4627	-0.78%
2012-03-19	0	44.60	44.50	44.65	44.25	45.40	3,505,511	157,495,387	44.928	9.508	9.486	9.518	9.433	9.678	16,444,320	9.5775	-1.98%
2012-03-16	0	45.50	45.50	45.55	44.70	45.95	3,321,978	151,015,857	45.460	9.699	9.699	9.710	9.529	9.795	15,583,369	9.6908	-0.22%
2012-03-15	0	45.60	45.50	45.65	45.05	45.95	2,902,331	132,284,533	45.579	9.721	9.699	9.731	9.604	9.795	13,614,808	9.7162	0.44%
2012-03-14	0	45.40	45.30	45.40	45.30	46.35	4,497,872	206,682,692	45.951	9.678	9.657	9.678	9.657	9.881	21,099,477	9.7956	0.78%
2012-03-13	0	45.05	45.05	45.20	44.90	45.55	3,120,125	140,872,265	45.150	9.604	9.604	9.635	9.572	9.710	14,636,478	9.6247	0.33%
2012-03-12	0	44.90	44.80	45.00	43.85	45.00	2,583,792	115,182,317	44.579	9.572	9.550	9.593	9.348	9.593	12,120,545	9.5031	0.56%
2012-03-09	0	44.65	44.65	44.85	44.40	45.25	2,909,698	130,471,068	44.840	9.518	9.518	9.561	9.465	9.646	13,649,367	9.5588	0.22%
2012-03-08	0	44.55	44.45	44.60	43.80	44.60	5,141,163	227,817,578	44.312	9.497	9.476	9.508	9.337	9.508	24,117,149	9.4463	2.53%
2012-03-07	0	43.45	43.45	43.55	43.25	44.40	9,514,495	416,174,762	43.741	9.262	9.262	9.284	9.220	9.465	44,632,410	9.3245	-2.80%
2012-03-06	0	44.70	44.70	44.80	44.55	46.40	6,763,123	305,611,894	45.188	9.529	9.529	9.550	9.497	9.891	31,725,749	9.6329	-3.25%
2012-03-05	0	46.20	46.05	46.20	46.00	47.40	3,211,138	148,730,923	46.317	9.849	9.817	9.849	9.806	10.10	15,063,419	9.8736	-1.60%
2012-03-02	0	46.95	46.85	46.90	46.85	48.00	4,219,266	199,312,178	47.239	10.01	9.987	9.998	9.987	10.23	19,792,539	10.070	-1.68%
2012-03-01	0	47.75	47.65	47.75	47.35	48.75	3,524,571	169,229,152	48.014	10.18	10.16	10.18	10.09	10.39	16,533,731	10.235	-1.65%
2012-02-29	0	48.55	48.30	48.55	47.75	48.70	3,533,307	170,784,554	48.336	10.35	10.30	10.35	10.18	10.38	16,574,711	10.304	0.83%
2012-02-28	0	48.15	48.05	48.30	46.80	48.30	3,409,207	163,188,764	47.867	10.26	10.24	10.30	9.977	10.30	15,992,559	10.204	2.88%
2012-02-27	0	46.80	46.75	46.85	46.15	47.45	2,977,911	139,780,067	46.939	9.977	9.966	9.987	9.838	10.12	13,969,354	10.006	1.19%
2012-02-24	0	46.25	46.20	46.25	46.10	46.50	4,758,693	220,190,399	46.271	9.859	9.849	9.859	9.827	9.913	22,322,986	9.8638	-0.64%
2012-02-23	0	46.55	46.55	46.60	46.40	47.00	5,789,759	269,891,972	46.615	9.923	9.923	9.934	9.891	10.02	27,159,707	9.9372	-2.72%
2012-02-22	0	47.85	47.85	48.05	46.85	48.30	4,434,371	210,875,790	47.555	10.20	10.20	10.24	9.987	10.30	20,801,594	10.137	0.42%
2012-02-21	0	47.65	47.55	47.70	47.15	49.05	4,550,095	216,229,766	47.522	10.16	10.14	10.17	10.05	10.46	21,344,455	10.130	-1.14%
2012-02-20	0	48.20	48.10	48.25	47.55	49.80	5,180,754	251,028,004	48.454	10.28	10.25	10.29	10.14	10.62	24,302,870	10.329	-1.93%
2012-02-17	0	49.15	48.90	49.20	48.45	49.25	5,071,262	247,640,324	48.832	10.48	10.42	10.49	10.33	10.50	23,789,244	10.410	1.87%
2012-02-16	0	48.25	48.25	48.35	47.10	48.80	9,937,300	477,220,984	48.023	10.29	10.29	10.31	10.04	10.40	46,615,784	10.237	1.37%
2012-02-15	0	47.60	47.85	47.95	46.65	47.95	8,666,989	412,491,400	47.593	10.15	10.20	10.22	9.945	10.22	40,656,767	10.146	1.60%
2012-02-14	0	46.85	46.75	46.85	46.35	47.25	4,337,282	203,542,302	46.929	9.987	9.966	9.987	9.881	10.07	20,346,151	10.004	0.64%
2012-02-13	0	46.55	46.50	46.65	45.80	46.90	2,381,743	110,859,807	46.546	9.923	9.913	9.945	9.763	9.998	11,172,735	9.9224	0.43%
2012-02-10	0	46.35	46.35	46.40	45.85	47.50	4,889,334	227,838,490	46.599	9.881	9.881	9.891	9.774	10.13	22,935,822	9.9337	-0.22%
2012-02-09	0	46.45	46.35	46.45	45.70	46.80	3,293,200	152,117,172	46.191	9.902	9.881	9.902	9.742	9.977	15,448,371	9.8468	-0.11%
2012-02-08	0	46.50	46.30	46.50	44.50	46.50	6,798,882	310,069,852	45.606	9.913	9.870	9.913	9.486	9.913	31,893,494	9.7220	3.56%
2012-02-07	0	44.90	44.65	44.90	44.50	46.20	5,004,384	226,386,163	45.238	9.572	9.518	9.572	9.486	9.849	23,475,520	9.6435	-2.50%
2012-02-06	0	46.05	45.90	46.15	45.85	46.90	5,022,897	232,679,992	46.324	9.817	9.785	9.838	9.774	9.998	23,562,364	9.8751	0.99%
2012-02-03	0	45.60	45.65	45.70	44.70	46.30	6,269,845	285,835,253	45.589	9.721	9.731	9.742	9.529	9.870	29,411,786	9.7184	1.45%
2012-02-02	0	44.95	44.85	45.00	44.50	45.20	6,616,466	296,915,536	44.875	9.582	9.561	9.593	9.486	9.635	31,037,782	9.5663	0.78%
2012-02-01	0	44.60	44.35	44.60	43.55	44.75	5,329,156	236,569,963	44.392	9.508	9.454	9.508	9.284	9.540	24,999,023	9.4632	1.13%
2012-01-31	0	44.10	44.05	44.25	43.35	44.50	7,541,939	332,329,126	44.064	9.401	9.390	9.433	9.241	9.486	35,379,168	9.3934	3.16%
2012-01-30	0	42.75	42.60	42.75	42.45	44.25	5,583,886	241,458,453	43.242	9.113	9.081	9.113	9.049	9.433	26,193,959	9.2181	-2.40%
2012-01-27	0	43.80	43.90	43.95	43.35	45.15	7,697,809	338,819,065	44.015	9.337	9.358	9.369	9.241	9.625	36,110,352	9.3829	-1.24%
2012-01-26	0	44.35	44.20	44.35	43.45	44.60	8,454,245	372,537,945	44.065	9.454	9.422	9.454	9.262	9.508	39,658,787	9.3936	3.38%
2012-01-20	0	42.90	42.70	42.90	41.80	42.90	6,014,653	255,184,838	42.427	9.145	9.103	9.145	8.911	9.145	28,214,683	9.0444	0.82%
2012-01-19	0	42.55	42.50	42.55	40.05	42.65	10,973,111	456,822,385	41.631	9.071	9.060	9.071	8.538	9.092	51,474,765	8.8747	6.91%
2012-01-18	0	39.80	39.65	39.80	39.45	40.25	4,255,760	169,503,175	39.829	8.484	8.452	8.484	8.410	8.580	19,963,732	8.4906	-0.50%
2012-01-17	0	40.00	39.90	40.00	39.05	40.10	3,738,084	148,859,218	39.822	8.527	8.506	8.527	8.324	8.548	17,535,318	8.4891	2.83%
2012-01-16	0	38.90	38.80	38.95	38.60	39.50	5,430,123	212,085,435	39.057	8.292	8.271	8.303	8.229	8.420	25,472,658	8.3260	-2.75%
2012-01-13	0	40.00	39.80	40.00	39.30	40.10	8,270,449	329,192,534	39.803	8.527	8.484	8.527	8.378	8.548	38,796,601	8.4851	3.23%
2012-01-12	0	38.75	38.65	38.85	37.50	38.90	8,408,317	322,138,262	38.312	8.261	8.239	8.282	7.994	8.292	39,443,339	8.1671	3.47%
2012-01-11	0	37.45	37.40	37.50	37.10	38.25	3,608,738	135,203,215	37.466	7.983	7.973	7.994	7.909	8.154	16,928,557	7.9867	-0.79%
2012-01-10	0	37.75	37.70	37.80	36.90	37.90	3,663,823	137,371,567	37.494	8.047	8.037	8.058	7.866	8.079	17,186,961	7.9928	2.03%
2012-01-09	0	37.00	36.95	37.00	36.25	37.05	3,447,931	126,464,178	36.678	7.887	7.877	7.887	7.728	7.898	16,174,213	7.8189	0.00%
2012-01-06	0	37.00	36.90	37.00	36.10	37.10	5,162,477	189,970,386	36.798	7.887	7.866	7.887	7.696	7.909	24,217,133	7.8445	0.82%
2012-01-05	0	36.70	36.55	36.70	36.00	36.90	2,718,712	98,997,798	36.413	7.824	7.792	7.824	7.674	7.866	12,753,453	7.7624	0.55%
2012-01-04	0	36.50	36.55	36.60	36.05	36.80	5,498,733	200,385,643	36.442	7.781	7.792	7.802	7.685	7.845	25,794,507	7.7685	2.24%
2012-01-03	0	35.70	35.60	35.70	35.45	36.00	2,994,271	106,596,789	35.600	7.610	7.589	7.610	7.557	7.674	14,046,098	7.5891	1.71%
2011-12-30	0	35.10	35.05	35.20	34.40	35.25	2,118,738	74,117,507	34.982	7.482	7.472	7.504	7.333	7.514	9,938,981	7.4573	1.45%
2011-12-29	0	34.60	34.55	34.60	34.20	34.65	2,585,714	88,998,105	34.419	7.376	7.365	7.376	7.291	7.386	12,129,561	7.3373	-0.43%
2011-12-28	0	34.75	34.70	34.85	34.60	35.45	2,463,163	85,974,819	34.904	7.408	7.397	7.429	7.376	7.557	11,554,675	7.4407	-2.52%
2011-12-23	0	35.65	35.55	35.65	35.25	35.90	2,757,883	97,792,271	35.459	7.600	7.578	7.600	7.514	7.653	12,937,204	7.5590	1.13%
2011-12-22	0	35.25	35.15	35.25	34.55	35.35	3,294,163	115,576,337	35.085	7.514	7.493	7.514	7.365	7.536	15,452,889	7.4793	2.03%
2011-12-21	0	34.55	34.50	34.55	33.85	34.75	3,920,168	134,362,195	34.275	7.365	7.355	7.365	7.216	7.408	18,389,473	7.3065	3.13%
2011-12-20	0	33.50	33.35	33.55	33.25	33.75	4,915,898	164,677,907	33.499	7.141	7.109	7.152	7.088	7.195	23,060,433	7.1411	0.00%
2011-12-19	0	33.50	33.45	33.50	33.25	33.75	3,827,661	128,154,560	33.481	7.141	7.131	7.141	7.088	7.195	17,955,523	7.1373	-1.03%
2011-12-16	0	33.85	33.85	33.90	33.60	34.15	6,580,840	222,818,940	33.859	7.216	7.216	7.227	7.163	7.280	30,870,661	7.2178	0.00%
2011-12-15	0	33.85	33.80	33.95	33.55	34.55	7,347,063	248,911,716	33.879	7.216	7.205	7.237	7.152	7.365	34,465,006	7.2222	-2.73%
2011-12-14	0	34.80	34.75	34.80	34.55	35.60	5,870,246	203,996,926	34.751	7.418	7.408	7.418	7.365	7.589	27,537,271	7.4080	-1.28%
2011-12-13	0	35.25	35.10	35.30	34.45	35.40	4,352,810	151,459,196	34.796	7.514	7.482	7.525	7.344	7.546	20,418,992	7.4176	-0.28%
2011-12-12	0	35.35	35.30	35.40	35.30	36.70	4,393,121	158,128,195	35.995	7.536	7.525	7.546	7.525	7.824	20,608,091	7.6731	-1.53%
2011-12-09	0	35.90	35.90	35.95	35.85	37.00	6,019,984	218,749,570	36.337	7.653	7.653	7.664	7.642	7.887	28,239,691	7.7462	-4.39%
2011-12-08	0	37.55	37.55	37.85	37.30	38.20	4,242,728	159,956,035	37.701	8.005	8.005	8.069	7.951	8.143	19,902,599	8.0369	-1.05%
2011-12-07	0	37.95	37.90	38.10	37.60	38.50	8,137,721	307,850,638	37.830	8.090	8.079	8.122	8.015	8.207	38,173,976	8.0644	0.13%
2011-12-06	0	37.90	37.95	38.00	37.80	38.55	3,078,025	117,120,644	38.051	8.079	8.090	8.101	8.058	8.218	14,438,987	8.1114	-2.45%
2011-12-05	0	38.85	38.80	39.15	38.40	39.30	4,517,577	175,224,838	38.787	8.282	8.271	8.346	8.186	8.378	21,191,913	8.2685	0.39%
2011-12-02	0	38.70	38.50	38.90	38.30	39.25	10,041,527	387,951,303	38.635	8.250	8.207	8.292	8.165	8.367	47,104,712	8.2359	-0.13%
2011-12-01	0	38.75	38.75	38.80	38.25	38.85	8,650,470	333,285,856	38.528	8.261	8.261	8.271	8.154	8.282	40,579,277	8.2132	6.02%
2011-11-30	0	36.55	36.40	36.80	36.20	37.65	5,574,197	204,765,470	36.735	7.792	7.760	7.845	7.717	8.026	26,148,508	7.8309	-3.18%
2011-11-29	0	37.75	37.65	37.80	37.15	38.05	4,095,492	153,754,408	37.542	8.047	8.026	8.058	7.919	8.111	19,211,916	8.0031	0.80%
2011-11-28	0	37.45	37.30	37.55	36.85	37.70	3,765,384	139,977,277	37.175	7.983	7.951	8.005	7.855	8.037	17,663,382	7.9247	2.60%
2011-11-25	0	36.50	36.50	36.55	36.25	37.15	3,578,900	131,348,160	36.701	7.781	7.781	7.792	7.728	7.919	16,788,588	7.8237	-2.14%
2011-11-24	0	37.30	37.30	37.45	36.55	37.55	6,474,342	240,804,183	37.194	7.951	7.951	7.983	7.792	8.005	30,371,080	7.9287	0.00%
2011-11-23	0	37.30	37.30	37.35	36.80	38.20	5,643,217	211,320,702	37.447	7.951	7.951	7.962	7.845	8.143	26,472,280	7.9827	-2.36%
2011-11-22	0	38.20	38.20	38.25	36.75	38.30	4,078,138	153,023,717	37.523	8.143	8.143	8.154	7.834	8.165	19,130,508	7.9989	1.73%
2011-11-21	0	37.55	37.55	37.65	36.55	38.10	6,515,820	243,147,270	37.316	8.005	8.005	8.026	7.792	8.122	30,565,653	7.9549	-2.09%
2011-11-18	0	38.35	38.40	38.50	38.10	39.50	3,900,745	149,635,171	38.361	8.175	8.186	8.207	8.122	8.420	18,298,360	8.1775	-2.04%
2011-11-17	0	39.15	39.00	39.10	38.65	39.80	4,194,209	164,164,560	39.141	8.346	8.314	8.335	8.239	8.484	19,674,997	8.3438	-2.49%
2011-11-16	0	40.15	40.10	40.20	39.85	41.95	3,873,021	156,495,507	40.407	8.559	8.548	8.570	8.495	8.943	18,168,306	8.6137	-3.60%
2011-11-15	0	41.65	41.50	41.65	41.15	42.15	4,196,060	174,829,404	41.665	8.879	8.847	8.879	8.772	8.985	19,683,680	8.8819	0.12%
2011-11-14	0	41.60	41.50	41.65	41.35	43.00	5,662,237	237,785,332	41.995	8.868	8.847	8.879	8.815	9.167	26,561,503	8.9523	-0.12%
2011-11-11	0	41.65	41.55	41.70	41.05	41.70	2,467,441	102,239,068	41.435	8.879	8.857	8.889	8.751	8.889	11,574,743	8.8329	1.46%
2011-11-10	0	41.05	41.00	41.05	41.00	41.95	4,904,533	204,151,930	41.625	8.751	8.740	8.751	8.740	8.943	23,007,120	8.8734	-5.74%
2011-11-09	0	43.55	43.45	43.55	43.00	44.20	6,942,460	302,750,315	43.609	9.284	9.262	9.284	9.167	9.422	32,567,017	9.2962	3.08%
2011-11-08	0	42.25	42.05	42.25	41.35	42.60	2,572,131	108,529,518	42.194	9.007	8.964	9.007	8.815	9.081	12,065,843	8.9948	0.96%
2011-11-07	0	41.85	41.85	42.30	41.80	42.85	4,064,182	172,162,538	42.361	8.921	8.921	9.017	8.911	9.135	19,065,041	9.0303	-0.36%
2011-11-04	0	42.00	41.90	42.00	41.25	42.25	6,351,285	262,957,885	41.402	8.953	8.932	8.953	8.793	9.007	29,793,821	8.8259	4.35%
2011-11-03	0	40.25	40.15	40.20	39.95	41.70	5,411,526	220,061,305	40.665	8.580	8.559	8.570	8.516	8.889	25,385,420	8.6688	-3.48%
2011-11-02	0	41.70	41.50	41.70	38.85	41.85	7,515,916	302,326,838	40.225	8.889	8.847	8.889	8.282	8.921	35,257,094	8.5749	3.73%
2011-11-01	0	40.20	40.20	40.25	39.95	41.55	5,083,813	206,523,572	40.624	8.570	8.570	8.580	8.516	8.857	23,848,121	8.6600	-4.29%
2011-10-31	0	42.00	42.00	42.20	41.55	43.85	8,433,302	356,219,302	42.240	8.953	8.953	8.996	8.857	9.348	39,560,543	9.0044	-2.21%
2011-10-28	0	42.95	43.00	43.10	41.80	43.50	13,622,271	582,668,611	42.773	9.156	9.167	9.188	8.911	9.273	63,901,950	9.1182	5.27%
2011-10-27	0	40.80	40.60	40.80	38.40	40.90	11,796,695	466,938,345	39.582	8.698	8.655	8.698	8.186	8.719	55,338,190	8.4379	7.65%
2011-10-26	0	37.90	37.90	38.00	37.15	38.30	6,450,674	243,521,681	37.751	8.079	8.079	8.101	7.919	8.165	30,260,053	8.0476	-0.39%
2011-10-25	0	38.05	37.95	38.05	37.40	38.30	4,048,301	152,913,545	37.772	8.111	8.090	8.111	7.973	8.165	18,990,543	8.0521	0.13%
2011-10-24	0	38.00	37.95	38.00	36.85	38.15	6,010,189	226,541,408	37.693	8.101	8.090	8.101	7.855	8.133	28,193,742	8.0352	5.12%
2011-10-21	0	36.15	36.15	36.20	35.80	36.45	5,379,891	194,409,782	36.136	7.706	7.706	7.717	7.632	7.770	25,237,020	7.7034	-1.50%
2011-10-20	0	36.70	36.60	36.65	36.50	37.50	2,814,297	103,693,166	36.845	7.824	7.802	7.813	7.781	7.994	13,201,842	7.8544	-1.87%
2011-10-19	0	37.40	37.50	37.55	37.20	38.50	6,683,357	251,797,674	37.675	7.973	7.994	8.005	7.930	8.207	31,351,567	8.0314	-0.27%
2011-10-18	0	37.50	37.50	37.60	37.40	39.85	6,374,660	243,752,334	38.238	7.994	7.994	8.015	7.973	8.495	29,903,472	8.1513	-7.86%
2011-10-17	0	40.70	40.75	40.80	40.05	41.75	6,297,042	257,104,147	40.829	8.676	8.687	8.698	8.538	8.900	29,539,367	8.7038	-0.12%
2011-10-14	0	40.75	40.60	40.90	39.85	41.50	11,613,176	469,631,663	40.440	8.687	8.655	8.719	8.495	8.847	54,477,304	8.6207	-3.66%
2011-10-13	0	42.30	42.00	42.25	38.40	42.40	11,989,896	476,719,481	39.760	9.017	8.953	9.007	8.186	9.039	56,244,494	8.4758	9.44%
2011-10-12	0	38.65	38.60	38.65	36.30	38.85	7,979,835	302,566,587	37.916	8.239	8.229	8.239	7.738	8.282	37,433,334	8.0828	0.65%
2011-10-11	0	38.40	38.50	38.60	38.05	39.05	7,130,710	274,957,928	38.560	8.186	8.207	8.229	8.111	8.324	33,450,096	8.2199	1.86%
2011-10-10	0	37.70	37.70	38.00	36.85	39.00	5,888,910	222,301,428	37.749	8.037	8.037	8.101	7.855	8.314	27,624,824	8.0472	-2.84%
2011-10-07	0	38.80	38.80	38.85	35.85	39.00	16,329,058	615,326,859	37.683	8.271	8.271	8.282	7.642	8.314	76,599,463	8.0330	7.03%
2011-10-06	0	36.25	36.00	36.15	33.70	36.30	17,529,213	612,994,231	34.970	7.728	7.674	7.706	7.184	7.738	82,229,380	7.4547	8.21%
2011-10-04	0	33.50	33.45	33.60	33.15	35.75	14,072,171	476,691,071	33.875	7.141	7.131	7.163	7.067	7.621	66,012,427	7.2212	-6.29%
2011-10-03	0	35.75	35.75	35.80	35.70	38.20	8,407,518	304,960,513	36.272	7.621	7.621	7.632	7.610	8.143	39,439,591	7.7323	-8.10%
2011-09-30	0	38.90	38.90	39.00	38.50	41.90	6,660,316	262,554,510	39.421	8.292	8.292	8.314	8.207	8.932	31,243,482	8.4035	-6.15%
2011-09-28	0	41.45	41.20	41.45	39.05	42.00	5,534,829	225,125,156	40.674	8.836	8.783	8.836	8.324	8.953	25,963,833	8.6707	0.73%
2011-09-27	0	41.15	41.00	41.15	39.60	41.40	3,631,690	147,836,316	40.707	8.772	8.740	8.772	8.442	8.825	17,036,225	8.6778	4.84%
2011-09-26	0	39.25	39.20	39.35	38.70	40.95	7,660,523	301,295,162	39.331	8.367	8.356	8.388	8.250	8.729	35,935,444	8.3843	-3.44%
2011-09-23	0	40.65	40.45	40.85	39.95	41.20	7,001,316	284,228,726	40.596	8.666	8.623	8.708	8.516	8.783	32,843,110	8.6541	-1.33%
2011-09-22	0	41.20	41.10	41.20	41.00	42.40	6,264,643	259,214,287	41.377	8.783	8.761	8.783	8.740	9.039	29,387,384	8.8206	-6.26%
2011-09-21	0	43.95	43.75	44.05	42.65	44.15	4,233,376	184,607,070	43.608	9.369	9.326	9.390	9.092	9.412	19,858,729	9.2960	0.00%
2011-09-20	0	43.95	43.85	43.95	42.60	44.00	5,483,201	236,622,455	43.154	9.369	9.348	9.369	9.081	9.380	25,721,646	9.1994	2.09%
2011-09-19	0	43.05	43.00	43.10	42.90	44.00	2,523,790	109,506,756	43.390	9.177	9.167	9.188	9.145	9.380	11,839,076	9.2496	-1.03%
2011-09-16	0	43.50	43.65	44.05	43.30	44.90	7,252,922	319,336,016	44.029	9.273	9.305	9.390	9.230	9.572	34,023,392	9.3858	-0.43%
2011-09-15	0	44.05	44.10	44.30	43.40	44.85	5,568,966	244,832,695	43.964	9.314	9.324	9.366	9.176	9.483	26,339,227	9.2954	2.20%
2011-09-14	0	43.10	43.05	43.25	42.60	44.30	6,250,338	271,163,233	43.384	9.113	9.102	9.144	9.007	9.366	29,561,874	9.1727	-2.16%
2011-09-12	0	44.05	44.10	44.20	44.00	45.05	4,206,281	187,175,962	44.499	9.314	9.324	9.345	9.303	9.525	19,894,212	9.4086	-4.03%
2011-09-09	0	45.90	45.80	45.90	45.55	46.90	2,652,130	121,935,626	45.976	9.705	9.684	9.705	9.631	9.916	12,543,631	9.7209	-1.08%
2011-09-08	0	46.40	46.20	46.45	46.15	47.00	3,236,495	150,483,391	46.496	9.810	9.768	9.821	9.758	9.937	15,307,470	9.8307	0.11%
2011-09-07	0	46.35	46.35	46.50	45.40	46.80	5,053,526	233,039,436	46.114	9.800	9.800	9.832	9.599	9.895	23,901,380	9.7500	0.98%
2011-09-06	0	45.90	45.90	46.00	45.00	46.45	6,162,446	281,881,600	45.742	9.705	9.705	9.726	9.514	9.821	29,146,177	9.6713	-1.82%
2011-09-05	0	46.75	46.70	46.75	46.60	47.45	2,789,058	130,974,769	46.960	9.884	9.874	9.884	9.853	10.03	13,191,252	9.9289	-3.01%
2011-09-02	0	48.20	48.20	48.25	48.00	50.30	4,339,219	212,236,271	48.911	10.19	10.19	10.20	10.15	10.64	20,522,962	10.341	-3.50%
2011-09-01	0	49.95	49.90	50.05	49.35	51.00	3,973,833	199,583,727	50.224	10.56	10.55	10.58	10.43	10.78	18,794,816	10.619	0.71%
2011-08-31	0	49.60	49.60	49.75	47.95	49.80	5,574,570	272,195,430	48.828	10.49	10.49	10.52	10.14	10.53	26,365,732	10.324	2.90%
2011-08-30	0	48.20	48.05	48.20	47.70	48.35	6,174,512	297,256,986	48.143	10.19	10.16	10.19	10.09	10.22	29,203,244	10.179	3.21%
2011-08-29	0	46.70	46.80	46.90	46.60	47.80	3,919,538	183,864,218	46.910	9.874	9.895	9.916	9.853	10.11	18,538,020	9.9182	-1.06%
2011-08-26	0	47.20	47.20	47.30	47.05	48.25	3,062,273	145,554,947	47.532	9.980	9.980	10.00	9.948	10.20	14,483,462	10.050	-1.87%
2011-08-25	0	48.10	48.15	48.25	47.10	48.80	2,759,194	132,629,879	48.068	10.17	10.18	10.20	9.958	10.32	13,050,006	10.163	0.52%
2011-08-24	0	47.85	47.75	47.90	47.60	48.65	3,138,515	150,688,171	48.013	10.12	10.10	10.13	10.06	10.29	14,844,059	10.151	-1.14%
2011-08-23	0	48.40	48.45	48.55	48.00	48.90	3,188,998	154,283,249	48.380	10.23	10.24	10.27	10.15	10.34	15,082,826	10.229	0.83%
2011-08-22	0	48.00	47.85	48.10	46.80	49.85	4,952,913	236,989,669	47.849	10.15	10.12	10.17	9.895	10.54	23,425,516	10.117	-1.64%
2011-08-19	0	48.80	48.80	48.85	48.25	49.75	4,131,017	202,207,559	48.949	10.32	10.32	10.33	10.20	10.52	19,538,240	10.349	-2.11%
2011-08-18	0	49.85	49.75	49.85	49.55	50.90	3,458,739	173,549,262	50.177	10.54	10.52	10.54	10.48	10.76	16,358,605	10.609	0.00%
2011-08-17	0	49.85	49.85	49.90	49.80	51.25	3,408,323	171,835,047	50.416	10.54	10.54	10.55	10.53	10.84	16,120,155	10.660	-0.70%
2011-08-16	0	50.20	50.25	50.35	50.05	52.00	4,612,610	234,028,667	50.737	10.61	10.62	10.65	10.58	10.99	21,816,004	10.727	-2.71%
2011-08-15	0	51.60	51.50	51.60	51.25	52.05	4,895,057	252,599,494	51.603	10.91	10.89	10.91	10.84	11.01	23,151,878	10.911	0.00%
2011-08-12	0	51.60	51.50	51.55	50.65	52.10	5,786,635	296,879,926	51.304	10.91	10.89	10.90	10.71	11.02	27,368,724	10.847	1.47%
2011-08-11	0	50.85	50.85	51.00	50.00	51.40	4,052,006	205,456,620	50.705	10.75	10.75	10.78	10.57	10.87	19,164,546	10.721	-1.17%
2011-08-10	0	51.45	51.45	51.65	50.20	52.20	9,787,750	504,286,266	51.522	10.88	10.88	10.92	10.61	11.04	46,292,574	10.893	2.18%
2011-08-09	0	50.35	50.15	50.35	47.00	51.55	9,414,597	465,266,512	49.420	10.65	10.60	10.65	9.937	10.90	44,527,693	10.449	-0.98%
2011-08-08	0	50.85	50.80	50.90	49.35	51.50	7,451,420	375,046,650	50.332	10.75	10.74	10.76	10.43	10.89	35,242,565	10.642	-3.69%
2011-08-05	0	52.80	52.60	52.85	51.70	53.45	10,972,986	575,359,696	52.434	11.16	11.12	11.17	10.93	11.30	51,898,319	11.086	-5.55%
2011-08-04	0	55.90	55.75	56.00	54.90	56.00	4,944,897	274,171,796	55.445	11.82	11.79	11.84	11.61	11.84	23,387,603	11.723	0.00%
2011-08-03	0	55.90	55.90	55.95	55.25	56.20	5,132,341	286,996,147	55.919	11.82	11.82	11.83	11.68	11.88	24,274,146	11.823	-2.27%
2011-08-02	0	57.20	57.15	57.40	57.10	58.50	4,473,074	258,312,141	57.748	12.09	12.08	12.14	12.07	12.37	21,156,048	12.210	-1.12%
2011-08-01	0	57.85	57.85	58.05	57.70	59.00	3,424,383	198,561,537	57.985	12.23	12.23	12.27	12.20	12.47	16,196,113	12.260	0.87%
2011-07-29	0	57.35	57.15	57.40	56.55	57.70	4,508,229	257,753,323	57.174	12.13	12.08	12.14	11.96	12.20	21,322,319	12.088	-0.78%
2011-07-28	0	57.80	57.75	57.90	56.15	57.90	4,245,641	241,025,840	56.770	12.22	12.21	12.24	11.87	12.24	20,080,371	12.003	1.05%
2011-07-27	0	57.20	57.10	57.15	55.80	57.20	4,520,556	256,905,424	56.830	12.09	12.07	12.08	11.80	12.09	21,380,621	12.016	2.14%
2011-07-26	0	56.00	55.95	56.00	55.85	56.70	3,715,011	208,428,916	56.105	11.84	11.83	11.84	11.81	11.99	17,570,680	11.862	-0.27%
2011-07-25	0	56.15	56.15	56.20	55.55	56.50	2,751,082	154,162,817	56.037	11.87	11.87	11.88	11.75	11.95	13,011,639	11.848	-0.53%
2011-07-22	0	56.45	56.25	56.45	54.85	56.50	4,227,808	236,351,402	55.904	11.94	11.89	11.94	11.60	11.95	19,996,027	11.820	3.20%
2011-07-21	0	54.70	54.60	54.95	54.50	55.45	2,353,775	129,352,030	54.955	11.57	11.54	11.62	11.52	11.72	11,132,518	11.619	-0.18%
2011-07-20	0	54.80	54.70	54.80	54.10	55.05	3,537,673	193,394,382	54.667	11.59	11.57	11.59	11.44	11.64	16,731,934	11.558	1.67%
2011-07-19	0	53.90	53.80	53.90	53.40	54.10	2,569,688	138,159,862	53.765	11.40	11.38	11.40	11.29	11.44	12,153,710	11.368	0.28%
2011-07-18	0	53.75	53.65	53.85	53.55	54.55	1,960,148	105,817,224	53.984	11.36	11.34	11.39	11.32	11.53	9,270,802	11.414	-1.01%
2011-07-15	0	54.30	54.15	54.20	54.10	54.85	2,542,235	138,274,355	54.391	11.48	11.45	11.46	11.44	11.60	12,023,867	11.500	-0.91%
2011-07-14	0	54.80	54.70	54.95	53.85	54.95	2,314,470	125,787,086	54.348	11.59	11.57	11.62	11.39	11.62	10,946,619	11.491	1.29%
2011-07-13	0	54.10	53.95	54.25	53.50	54.30	4,152,729	223,567,745	53.836	11.44	11.41	11.47	11.31	11.48	19,640,930	11.383	0.84%
2011-07-12	0	53.65	53.30	53.65	53.15	54.25	4,010,896	214,385,841	53.451	11.34	11.27	11.34	11.24	11.47	18,970,111	11.301	-1.83%
2011-07-11	0	54.65	54.50	54.55	54.55	55.30	1,874,733	102,978,466	54.930	11.55	11.52	11.53	11.53	11.69	8,866,820	11.614	-1.35%
2011-07-08	0	55.40	55.35	55.40	54.20	55.80	4,804,919	265,919,985	55.343	11.71	11.70	11.71	11.46	11.80	22,725,557	11.701	3.07%
2011-07-07	0	53.75	53.70	53.75	53.65	55.15	4,105,233	223,018,244	54.325	11.36	11.35	11.36	11.34	11.66	19,416,291	11.486	-1.65%
2011-07-06	0	54.65	54.60	54.85	54.55	55.60	3,204,001	176,532,985	55.098	11.55	11.54	11.60	11.53	11.76	15,153,785	11.649	-0.55%
2011-07-05	0	54.95	54.85	54.90	54.55	55.35	2,960,098	162,558,968	54.917	11.62	11.60	11.61	11.53	11.70	14,000,210	11.611	-0.36%
2011-07-04	0	55.15	55.10	55.20	54.20	55.20	3,456,871	189,458,050	54.806	11.66	11.65	11.67	11.46	11.67	16,349,770	11.588	2.04%
2011-06-30	0	54.05	54.05	54.30	53.40	54.30	3,776,677	203,900,370	53.989	11.43	11.43	11.48	11.29	11.48	17,862,338	11.415	0.93%
2011-06-29	0	53.55	53.40	53.45	52.90	53.85	4,026,898	214,704,872	53.318	11.32	11.29	11.30	11.18	11.39	19,045,794	11.273	1.71%
2011-06-28	0	52.65	52.35	52.75	52.05	52.90	2,305,981	121,039,795	52.490	11.13	11.07	11.15	11.01	11.18	10,906,469	11.098	0.77%
2011-06-27	0	52.25	52.10	52.25	51.80	52.45	1,582,059	82,431,104	52.104	11.05	11.02	11.05	10.95	11.09	7,482,576	11.016	-0.48%
2011-06-24	0	52.50	52.40	52.70	51.90	52.75	2,788,226	145,805,594	52.293	11.10	11.08	11.14	10.97	11.15	13,187,317	11.057	0.96%
2011-06-23	0	52.00	51.90	52.25	51.10	52.30	3,029,801	156,658,309	51.706	10.99	10.97	11.05	10.80	11.06	14,329,880	10.932	-0.29%
2011-06-22	0	52.15	52.00	52.20	51.60	52.20	4,012,911	208,495,993	51.956	11.03	10.99	11.04	10.91	11.04	18,979,641	10.985	1.07%
2011-06-21	0	51.60	51.45	51.75	50.95	51.90	5,767,581	296,011,879	51.323	10.91	10.88	10.94	10.77	10.97	27,278,606	10.851	1.08%
2011-06-20	0	51.05	51.05	51.10	50.80	52.30	5,143,780	265,176,542	51.553	10.79	10.79	10.80	10.74	11.06	24,328,249	10.900	-1.07%
2011-06-17	0	51.60	51.60	51.65	50.85	52.70	7,973,317	410,984,361	51.545	10.91	10.91	10.92	10.75	11.14	37,710,952	10.898	-1.43%
2011-06-16	0	52.35	52.30	52.40	51.80	53.50	10,794,895	566,121,905	52.443	11.07	11.06	11.08	10.95	11.31	51,056,012	11.088	-3.50%
2011-06-15	0	54.25	54.05	54.25	53.90	54.80	3,321,792	180,259,830	54.266	11.47	11.43	11.47	11.40	11.59	15,710,894	11.474	-0.18%
2011-06-14	0	54.35	54.20	54.45	53.35	55.15	5,653,403	307,872,025	54.458	11.49	11.46	11.51	11.28	11.66	26,738,584	11.514	0.46%
2011-06-13	0	54.10	53.90	54.15	52.80	54.15	2,988,805	159,615,439	53.404	11.44	11.40	11.45	11.16	11.45	14,135,984	11.291	0.56%
2011-06-10	0	53.80	53.65	53.75	53.30	54.90	5,824,155	314,157,172	53.940	11.38	11.34	11.36	11.27	11.61	27,546,180	11.405	-1.19%
2011-06-09	0	54.45	54.25	54.50	53.90	54.85	6,057,744	329,178,376	54.340	11.51	11.47	11.52	11.40	11.60	28,650,973	11.489	-0.64%
2011-06-08	0	54.80	54.80	54.90	54.35	56.00	6,276,547	344,107,741	54.824	11.59	11.59	11.61	11.49	11.84	29,685,834	11.592	-1.53%
2011-06-07	0	55.65	55.55	55.70	55.45	56.25	3,659,960	204,107,378	55.768	11.77	11.75	11.78	11.72	11.89	17,310,308	11.791	-0.80%
2011-06-03	0	56.10	56.05	56.15	55.85	57.50	3,442,253	194,210,814	56.420	11.86	11.85	11.87	11.81	12.16	16,280,632	11.929	-1.75%
2011-06-02	0	57.10	57.05	57.10	56.25	57.25	3,081,900	175,604,570	56.979	12.07	12.06	12.07	11.89	12.10	14,576,290	12.047	-0.61%
2011-06-01	0	57.45	57.25	57.45	57.20	58.00	4,335,390	249,118,143	57.462	12.15	12.10	12.15	12.09	12.26	20,504,852	12.149	0.35%
2011-05-31	0	57.25	56.90	57.45	55.65	57.50	6,066,960	343,354,423	56.594	12.10	12.03	12.15	11.77	12.16	28,694,562	11.966	3.04%
2011-05-30	0	56.20	56.10	56.15	55.00	56.35	5,015,630	280,635,060	55.952	11.75	11.73	11.74	11.50	11.78	23,995,402	11.695	2.09%
2011-05-27	0	55.05	54.95	55.15	54.50	55.15	2,190,107	120,158,093	54.864	11.51	11.49	11.53	11.39	11.53	10,477,746	11.468	0.18%
2011-05-26	0	54.95	54.70	54.95	54.35	55.00	3,404,212	186,282,817	54.721	11.49	11.43	11.49	11.36	11.50	16,286,177	11.438	0.73%
2011-05-25	0	54.55	54.45	54.60	53.60	54.60	2,655,820	143,586,769	54.065	11.40	11.38	11.41	11.20	11.41	12,705,776	11.301	0.00%
2011-05-24	0	54.55	54.50	54.95	54.10	54.95	2,469,407	134,663,777	54.533	11.40	11.39	11.49	11.31	11.49	11,813,952	11.399	-0.09%
2011-05-23	0	54.60	54.45	54.50	54.30	55.00	3,706,495	202,648,540	54.674	11.41	11.38	11.39	11.35	11.50	17,732,336	11.428	-1.09%
2011-05-20	0	55.20	55.00	55.20	54.45	55.40	3,895,976	214,472,697	55.050	11.54	11.50	11.54	11.38	11.58	18,638,837	11.507	1.47%
2011-05-19	0	54.40	54.35	54.40	54.10	55.00	4,920,807	268,252,160	54.514	11.37	11.36	11.37	11.31	11.50	23,541,757	11.395	0.93%
2011-05-18	0	53.90	53.75	53.90	52.85	53.95	6,124,111	328,180,722	53.588	11.27	11.24	11.27	11.05	11.28	29,298,514	11.201	-1.19%
2011-05-17	0	54.55	54.50	54.60	53.85	54.75	3,216,786	174,601,992	54.278	11.40	11.39	11.41	11.26	11.44	15,389,507	11.346	0.00%
2011-05-16	0	54.55	54.50	54.75	54.20	55.00	1,542,734	84,345,006	54.672	11.40	11.39	11.44	11.33	11.50	7,380,633	11.428	-1.00%
2011-05-13	0	55.10	55.05	55.15	53.60	55.15	3,835,233	208,648,851	54.403	11.52	11.51	11.53	11.20	11.53	18,348,235	11.372	1.94%
2011-05-12	0	54.05	54.00	54.10	53.75	54.80	6,463,625	349,158,686	54.019	11.30	11.29	11.31	11.24	11.45	30,922,792	11.291	-2.17%
2011-05-11	0	55.25	55.10	55.45	54.60	55.95	5,546,449	305,556,725	55.091	11.55	11.52	11.59	11.41	11.69	26,534,907	11.515	-0.63%
2011-05-09	0	55.60	55.60	55.65	54.65	55.95	3,767,595	209,586,209	55.629	11.62	11.62	11.63	11.42	11.69	18,024,646	11.628	2.11%
2011-05-06	0	54.45	54.30	54.50	53.80	55.50	9,705,769	529,055,018	54.509	11.38	11.35	11.39	11.25	11.60	46,433,615	11.394	-2.68%
2011-05-05	0	55.95	55.85	55.95	55.70	56.50	3,610,521	202,276,903	56.024	11.69	11.67	11.69	11.64	11.81	17,273,185	11.710	-0.97%
2011-05-04	0	56.50	56.55	56.70	56.00	57.95	3,937,410	222,758,659	56.575	11.81	11.82	11.85	11.71	12.11	18,837,063	11.826	-0.88%
2011-05-03	0	57.00	56.90	57.25	56.80	58.15	3,211,727	184,440,795	57.427	11.91	11.89	11.97	11.87	12.15	15,365,304	12.004	0.35%
2011-04-29	0	56.80	56.75	57.00	56.60	57.40	3,598,391	205,004,973	56.971	11.87	11.86	11.91	11.83	12.00	17,215,153	11.908	-0.79%
2011-04-28	0	57.25	57.45	57.50	57.10	58.95	4,026,245	232,796,624	57.820	11.97	12.01	12.02	11.94	12.32	19,262,060	12.086	0.53%
2011-04-27	0	56.95	56.60	57.05	56.55	57.50	3,751,452	214,539,506	57.188	11.90	11.83	11.92	11.82	12.02	17,947,416	11.954	1.15%
2011-04-26	0	56.30	56.20	56.35	55.70	56.75	3,410,100	191,837,732	56.256	11.77	11.75	11.78	11.64	11.86	16,314,346	11.759	-1.05%
2011-04-21	0	56.90	56.65	56.95	56.60	57.70	4,208,288	239,394,777	56.887	11.89	11.84	11.90	11.83	12.06	20,132,977	11.891	0.53%
2011-04-20	0	56.60	56.50	56.65	56.00	57.00	4,045,630	228,755,004	56.544	11.83	11.81	11.84	11.71	11.91	19,354,801	11.819	1.62%
2011-04-19	0	55.70	55.60	55.65	55.45	56.70	4,865,229	271,760,222	55.858	11.64	11.62	11.63	11.59	11.85	23,275,865	11.676	-3.47%
2011-04-18	0	57.70	57.40	57.85	56.35	58.70	1,884,121	109,039,676	57.873	12.06	12.00	12.09	11.78	12.27	9,013,871	12.097	-1.03%
2011-04-15	0	58.30	58.00	58.25	57.25	58.80	4,240,287	246,211,570	58.065	12.19	12.12	12.18	11.97	12.29	20,286,064	12.137	0.43%
2011-04-14	0	58.05	58.00	58.05	56.65	58.20	5,039,738	290,243,132	57.591	12.13	12.12	12.13	11.84	12.17	24,110,738	12.038	1.31%
2011-04-13	0	57.30	57.25	57.30	56.30	57.30	3,674,070	209,047,766	56.898	11.98	11.97	11.98	11.77	11.98	17,577,211	11.893	2.05%
2011-04-12	0	56.15	56.05	56.30	55.95	57.50	5,980,473	338,929,896	56.673	11.74	11.72	11.77	11.69	12.02	28,611,332	11.846	-0.62%
2011-04-11	0	56.50	56.50	56.55	56.15	58.05	6,435,836	368,230,950	57.216	11.81	11.81	11.82	11.74	12.13	30,789,846	11.959	-2.25%
2011-04-08	0	57.80	57.60	57.80	57.05	58.10	8,126,448	468,022,454	57.592	12.08	12.04	12.08	11.92	12.14	38,877,945	12.038	1.14%
2011-04-07	0	57.15	57.10	57.25	56.00	57.60	6,402,856	364,792,518	56.973	11.95	11.94	11.97	11.71	12.04	30,632,065	11.909	1.24%
2011-04-06	0	56.45	56.45	56.50	55.50	56.50	8,370,831	468,862,716	56.011	11.80	11.80	11.81	11.60	11.81	40,047,104	11.708	0.53%
2011-04-04	0	56.15	55.90	56.20	54.80	56.20	5,483,339	304,869,538	55.599	11.74	11.68	11.75	11.45	11.75	26,232,981	11.622	3.12%
2011-04-01	0	54.45	54.30	54.55	53.75	54.60	5,924,441	320,781,092	54.145	11.38	11.35	11.40	11.24	11.41	28,343,268	11.318	1.49%
2011-03-31	0	53.65	53.65	53.95	52.60	54.20	6,790,008	363,975,623	53.605	11.21	11.21	11.28	10.99	11.33	32,484,249	11.205	0.37%
2011-03-30	0	53.45	53.35	53.45	52.40	54.00	8,963,035	476,843,282	53.201	11.17	11.15	11.17	10.95	11.29	42,880,282	11.120	2.59%
2011-03-29	0	52.10	52.05	52.10	51.50	52.35	5,240,502	272,420,545	51.984	10.89	10.88	10.89	10.76	10.94	25,071,218	10.866	1.17%
2011-03-28	0	51.50	51.50	51.55	50.90	51.75	4,616,345	237,458,494	51.439	10.76	10.76	10.78	10.64	10.82	22,085,173	10.752	1.18%
2011-03-25	0	50.90	50.85	50.90	50.35	51.75	5,632,230	286,220,381	50.818	10.64	10.63	10.64	10.52	10.82	26,945,294	10.622	1.09%
2011-03-24	0	50.35	50.35	50.40	50.30	52.20	7,676,598	390,445,347	50.862	10.52	10.52	10.53	10.51	10.91	36,725,806	10.631	-1.66%
2011-03-23	0	51.20	51.15	51.20	49.60	51.55	5,909,702	300,853,346	50.908	10.70	10.69	10.70	10.37	10.78	28,272,755	10.641	2.20%
2011-03-22	0	50.10	49.85	50.10	49.00	50.30	5,132,919	255,399,499	49.757	10.47	10.42	10.47	10.24	10.51	24,556,527	10.400	0.60%
2011-03-21	0	49.80	49.60	49.85	48.00	49.85	5,085,957	249,880,298	49.131	10.41	10.37	10.42	10.03	10.42	24,331,855	10.270	2.57%
2011-03-18	0	48.55	48.50	48.65	47.15	48.85	7,375,001	354,745,703	48.101	10.15	10.14	10.17	9.856	10.21	35,282,929	10.054	0.73%
2011-03-17	0	48.20	48.15	48.25	47.60	48.75	6,430,225	309,855,810	48.187	10.07	10.06	10.09	9.950	10.19	30,763,002	10.072	-2.53%
2011-03-16	0	49.45	49.40	49.60	48.90	50.35	6,705,156	331,433,669	49.430	10.34	10.33	10.37	10.22	10.52	32,078,306	10.332	-0.70%
2011-03-15	0	49.80	49.70	50.00	48.30	51.40	9,334,546	461,198,170	49.408	10.41	10.39	10.45	10.10	10.74	44,657,637	10.327	-3.86%
2011-03-14	0	51.80	51.55	51.90	50.40	52.20	2,629,342	134,909,663	51.309	10.83	10.78	10.85	10.53	10.91	12,579,101	10.725	0.48%
2011-03-11	0	51.55	51.55	51.60	51.05	52.30	2,454,904	126,386,158	51.483	10.78	10.78	10.79	10.67	10.93	11,744,568	10.761	-0.87%
2011-03-10	0	52.00	51.95	52.00	51.60	53.35	3,417,744	178,391,653	52.196	10.87	10.86	10.87	10.79	11.15	16,350,915	10.910	-1.79%
2011-03-09	0	52.95	52.90	53.00	52.80	54.10	5,568,811	297,125,431	53.355	11.07	11.06	11.08	11.04	11.31	26,641,889	11.153	0.19%
2011-03-08	0	52.85	52.90	53.00	50.65	53.20	8,140,167	423,837,652	52.067	11.05	11.06	11.08	10.59	11.12	38,943,579	10.883	2.72%
2011-03-07	0	51.45	51.40	51.45	50.75	51.75	7,259,834	372,599,963	51.323	10.75	10.74	10.75	10.61	10.82	34,731,955	10.728	0.39%
2011-03-04	0	51.25	51.20	51.40	49.85	51.50	8,429,485	428,175,705	50.795	10.71	10.70	10.74	10.42	10.76	40,327,712	10.617	3.74%
2011-03-03	0	49.40	49.30	49.40	49.05	49.90	6,090,417	301,025,038	49.426	10.33	10.30	10.33	10.25	10.43	29,137,318	10.331	0.61%
2011-03-02	0	49.10	49.10	49.15	49.05	50.40	5,993,833	295,651,164	49.326	10.26	10.26	10.27	10.25	10.53	28,675,248	10.310	-3.25%
2011-03-01	0	50.75	50.65	50.70	50.30	51.80	6,621,903	336,199,529	50.771	10.61	10.59	10.60	10.51	10.83	31,680,013	10.612	-0.59%
2011-02-28	0	51.05	51.10	51.15	49.40	51.15	5,095,425	257,062,598	50.450	10.67	10.68	10.69	10.33	10.69	24,377,151	10.545	3.65%
2011-02-25	0	49.25	49.25	49.30	48.40	49.80	6,469,606	317,928,802	49.142	10.29	10.29	10.30	10.12	10.41	30,951,406	10.272	-0.20%
2011-02-24	0	49.35	49.25	49.40	48.90	49.95	5,822,955	287,633,426	49.396	10.32	10.29	10.33	10.22	10.44	27,857,746	10.325	-1.20%
2011-02-23	0	49.95	49.80	49.85	49.80	50.90	7,661,976	385,968,328	50.375	10.44	10.41	10.42	10.41	10.64	36,655,853	10.530	-2.35%
2011-02-22	0	51.15	51.05	51.10	50.50	51.25	5,587,432	283,891,082	50.809	10.69	10.67	10.68	10.56	10.71	26,730,975	10.620	-2.48%
2011-02-21	0	52.45	52.30	52.55	52.10	53.40	5,501,522	289,742,645	52.666	10.96	10.93	10.98	10.89	11.16	26,319,970	11.008	-1.21%
2011-02-18	0	54.75	54.60	54.70	52.90	55.10	8,980,127	487,411,378	54.277	11.10	11.07	11.09	10.72	11.17	44,304,617	11.001	3.69%
2011-02-17	0	52.80	52.80	52.85	51.25	52.85	10,365,381	539,517,167	52.050	10.70	10.70	10.71	10.39	10.71	51,138,946	10.550	0.38%
2011-02-16	0	52.60	52.55	52.60	51.70	53.40	10,395,765	545,306,045	52.455	10.66	10.65	10.66	10.48	10.82	51,288,850	10.632	-1.68%
2011-02-15	0	53.50	53.50	53.60	52.15	54.00	7,323,579	390,310,856	53.295	10.84	10.84	10.86	10.57	10.95	36,131,823	10.802	0.66%
2011-02-14	0	53.15	53.15	53.20	51.60	53.25	8,331,341	437,255,862	52.483	10.77	10.77	10.78	10.46	10.79	41,103,747	10.638	0.09%
2011-02-11	0	53.10	53.00	53.20	50.45	53.50	18,047,859	932,598,000	51.674	10.76	10.74	10.78	10.23	10.84	89,041,444	10.474	0.09%
2011-02-10	0	53.05	53.05	53.20	52.60	54.50	8,764,677	469,818,838	53.604	10.75	10.75	10.78	10.66	11.05	43,241,666	10.865	-2.66%
2011-02-09	0	54.50	54.55	54.75	54.15	56.70	8,607,112	474,835,482	55.168	11.05	11.06	11.10	10.98	11.49	42,464,299	11.182	-3.45%
2011-02-08	0	56.45	56.35	56.45	55.55	57.80	11,388,027	642,512,411	56.420	11.44	11.42	11.44	11.26	11.72	56,184,302	11.436	-2.34%
2011-02-07	0	57.80	57.80	57.85	57.70	59.60	4,938,433	289,436,695	58.609	11.72	11.72	11.73	11.70	12.08	24,364,397	11.879	-3.02%
2011-02-02	0	59.60	59.50	59.65	58.50	60.10	4,169,194	247,781,122	59.431	12.08	12.06	12.09	11.86	12.18	20,569,257	12.046	1.53%
2011-02-01	0	58.70	58.60	58.70	58.50	58.95	3,791,178	222,516,813	58.693	11.90	11.88	11.90	11.86	11.95	18,704,266	11.897	-0.34%
2011-01-31	0	58.90	58.80	59.15	58.60	60.15	5,423,787	321,189,190	59.219	11.94	11.92	11.99	11.88	12.19	26,758,954	12.003	-2.97%
2011-01-28	0	60.70	60.60	60.75	60.60	61.70	3,868,446	235,645,499	60.915	12.30	12.28	12.31	12.28	12.51	19,085,478	12.347	-1.62%
2011-01-27	0	61.70	61.65	62.05	61.20	62.35	3,310,875	205,104,953	61.949	12.51	12.50	12.58	12.40	12.64	16,334,630	12.556	0.33%
2011-01-26	0	61.50	61.50	61.70	61.10	62.00	4,228,832	260,444,430	61.588	12.47	12.47	12.51	12.38	12.57	20,863,489	12.483	1.49%
2011-01-25	0	60.60	60.60	60.90	60.25	62.00	3,360,113	205,814,395	61.252	12.28	12.28	12.34	12.21	12.57	16,577,552	12.415	-0.57%
2011-01-24	0	60.95	60.65	61.05	60.55	61.50	2,093,290	127,524,277	60.921	12.35	12.29	12.37	12.27	12.47	10,327,517	12.348	0.25%
2011-01-21	0	60.80	60.65	60.70	60.05	61.40	3,638,106	219,902,989	60.444	12.32	12.29	12.30	12.17	12.45	17,949,066	12.252	-0.73%
2011-01-20	0	61.25	61.25	61.30	60.30	61.85	1,906,264	116,254,752	60.986	12.41	12.41	12.42	12.22	12.54	9,404,800	12.361	-1.13%
2011-01-19	0	61.95	61.55	61.90	61.35	62.20	2,032,607	125,636,587	61.811	12.56	12.48	12.55	12.44	12.61	10,028,129	12.528	0.16%
2011-01-18	0	61.85	61.70	62.00	61.65	62.25	3,161,700	196,046,141	62.007	12.54	12.51	12.57	12.50	12.62	15,598,655	12.568	-0.08%
2011-01-17	0	61.90	61.85	61.95	60.95	62.00	3,869,709	238,640,706	61.669	12.55	12.54	12.56	12.35	12.57	19,091,709	12.500	1.73%
2011-01-14	0	60.85	60.70	60.80	59.55	61.30	3,602,271	216,577,521	60.122	12.33	12.30	12.32	12.07	12.42	17,772,269	12.186	1.67%
2011-01-13	0	59.85	59.70	59.95	59.65	61.00	3,995,051	240,969,466	60.317	12.13	12.10	12.15	12.09	12.36	19,710,100	12.226	-1.32%
2011-01-12	0	60.65	60.55	60.70	60.10	60.80	3,759,359	227,159,938	60.425	12.29	12.27	12.30	12.18	12.32	18,547,283	12.248	0.25%
2011-01-11	0	60.50	60.40	60.50	59.85	61.75	7,098,427	430,985,687	60.716	12.26	12.24	12.26	12.13	12.52	35,021,007	12.306	-0.33%
2011-01-10	0	60.70	60.70	60.75	60.00	61.65	3,330,142	201,253,983	60.434	12.30	12.30	12.31	12.16	12.50	16,429,686	12.249	-0.82%
2011-01-07	0	61.20	61.00	61.20	60.50	61.85	3,803,626	232,517,393	61.130	12.40	12.36	12.40	12.26	12.54	18,765,680	12.391	-0.65%
2011-01-06	0	61.60	61.55	61.65	60.50	62.20	4,911,663	300,997,188	61.282	12.49	12.48	12.50	12.26	12.61	24,232,324	12.421	0.41%
2011-01-05	0	61.35	61.35	61.65	60.15	61.80	5,326,253	325,860,358	61.180	12.44	12.44	12.50	12.19	12.53	26,277,757	12.401	-1.13%
2011-01-04	0	62.05	62.15	62.20	61.65	63.80	3,756,887	235,056,662	62.567	12.58	12.60	12.61	12.50	12.93	18,535,087	12.682	0.16%
2011-01-03	0	61.95	61.85	61.95	60.00	62.40	3,313,552	203,796,455	61.504	12.56	12.54	12.56	12.16	12.65	16,347,837	12.466	3.60%
2010-12-31	0	59.80	59.80	60.00	58.50	60.30	3,341,733	199,797,167	59.788	12.12	12.12	12.16	11.86	12.22	16,486,871	12.119	0.76%
2010-12-30	0	59.35	59.15	59.35	58.20	59.35	3,807,418	223,861,845	58.796	12.03	11.99	12.03	11.80	12.03	18,784,389	11.917	1.63%
2010-12-29	0	58.40	58.30	58.45	56.25	58.50	4,299,440	246,758,179	57.393	11.84	11.82	11.85	11.40	11.86	21,211,843	11.633	3.82%
2010-12-28	0	56.25	56.25	56.35	54.50	56.80	2,650,096	147,618,222	55.703	11.40	11.40	11.42	11.05	11.51	13,074,591	11.290	0.45%
2010-12-24	0	56.00	55.95	56.15	55.70	56.60	943,411	52,780,990	55.947	11.35	11.34	11.38	11.29	11.47	4,654,440	11.340	-0.80%
2010-12-23	0	56.45	56.40	56.70	56.40	57.50	1,960,904	111,856,138	57.043	11.44	11.43	11.49	11.43	11.65	9,674,373	11.562	-0.18%
2010-12-22	0	56.55	56.50	56.55	56.20	57.45	2,948,186	167,055,190	56.664	11.46	11.45	11.46	11.39	11.64	14,545,256	11.485	0.44%
2010-12-21	0	56.30	56.25	56.35	54.10	56.60	6,327,921	348,961,373	55.146	11.41	11.40	11.42	10.97	11.47	31,219,616	11.178	3.49%
2010-12-20	0	54.40	54.35	54.50	53.05	54.60	3,368,214	181,831,406	53.985	11.03	11.02	11.05	10.75	11.07	16,617,519	10.942	1.21%
2010-12-17	0	53.75	53.75	53.85	53.30	54.40	3,741,476	201,639,726	53.893	10.89	10.89	10.91	10.80	11.03	18,459,055	10.924	-0.92%
2010-12-16	0	54.25	54.10	54.45	54.00	56.00	4,502,228	247,749,262	55.028	11.00	10.97	11.04	10.95	11.35	22,212,323	11.154	-2.34%
2010-12-15	0	55.55	55.55	55.65	55.50	57.55	4,432,214	249,531,411	56.299	11.26	11.26	11.28	11.25	11.66	21,866,900	11.411	-3.48%
2010-12-14	0	57.55	57.35	57.75	56.60	57.95	3,107,643	177,598,740	57.149	11.66	11.62	11.71	11.47	11.75	15,331,958	11.584	-0.17%
2010-12-13	0	57.65	57.55	57.90	57.20	58.60	2,838,407	164,202,321	57.850	11.69	11.66	11.74	11.59	11.88	14,003,648	11.726	1.86%
2010-12-10	0	56.60	56.60	56.85	55.90	57.15	2,987,212	168,299,265	56.340	11.47	11.47	11.52	11.33	11.58	14,737,796	11.420	-1.65%
2010-12-09	0	57.55	57.55	57.85	57.40	58.25	2,672,987	154,424,963	57.772	11.66	11.66	11.73	11.63	11.81	13,187,527	11.710	-0.17%
2010-12-08	0	57.65	57.80	57.85	57.05	58.50	6,261,359	361,056,166	57.664	11.69	11.72	11.73	11.56	11.86	30,891,223	11.688	-0.60%
2010-12-07	0	58.00	57.95	58.00	54.85	58.25	6,405,346	366,856,205	57.273	11.76	11.75	11.76	11.12	11.81	31,601,602	11.609	5.84%
2010-12-06	0	54.80	54.75	54.85	54.55	57.00	4,085,196	227,378,701	55.659	11.11	11.10	11.12	11.06	11.55	20,154,842	11.282	-0.27%
2010-12-03	0	54.95	54.95	55.10	54.80	56.30	4,126,720	230,000,609	55.734	11.14	11.14	11.17	11.11	11.41	20,359,706	11.297	-1.87%
2010-12-02	0	56.00	56.15	56.20	55.80	57.80	5,222,526	294,517,640	56.394	11.35	11.38	11.39	11.31	11.72	25,766,007	11.430	0.18%
2010-12-01	0	55.90	55.65	55.90	52.70	56.00	6,471,105	352,545,767	54.480	11.33	11.28	11.33	10.68	11.35	31,926,032	11.043	7.09%
2010-11-30	0	52.20	51.95	52.40	51.95	52.90	3,382,437	176,999,816	52.329	10.58	10.53	10.62	10.53	10.72	16,687,690	10.607	-1.04%
2010-11-29	0	52.75	52.75	52.90	52.40	53.15	2,714,815	143,155,746	52.731	10.69	10.69	10.72	10.62	10.77	13,393,891	10.688	0.48%
2010-11-26	0	52.50	52.25	52.50	52.00	52.90	2,740,022	143,780,817	52.474	10.64	10.59	10.64	10.54	10.72	13,518,252	10.636	-0.76%
2010-11-25	0	52.90	53.00	53.15	52.85	53.90	3,453,355	184,780,584	53.508	10.72	10.74	10.77	10.71	10.93	17,037,573	10.845	-0.94%
2010-11-24	0	53.40	53.15	53.40	52.90	54.80	3,674,390	197,140,477	53.653	10.82	10.77	10.82	10.72	11.11	18,128,078	10.875	-0.37%
2010-11-23	0	53.60	53.60	53.95	53.55	54.55	3,340,978	180,642,984	54.069	10.86	10.86	10.94	10.85	11.06	16,483,147	10.959	-1.20%
2010-11-22	0	54.25	54.30	54.35	53.90	55.50	7,827,472	428,431,905	54.734	11.00	11.01	11.02	10.93	11.25	38,617,844	11.094	-0.91%
2010-11-19	0	54.75	54.60	54.90	53.25	55.00	2,932,169	159,408,112	54.365	11.10	11.07	11.13	10.79	11.15	14,466,235	11.019	-0.09%
2010-11-18	0	54.80	54.85	54.90	53.15	54.95	3,502,474	190,348,734	54.347	11.11	11.12	11.13	10.77	11.14	17,279,908	11.016	2.05%
2010-11-17	0	53.70	53.65	53.70	53.50	55.40	4,457,479	242,512,522	54.406	10.88	10.87	10.88	10.84	11.23	21,991,548	11.028	-2.72%
2010-11-16	0	55.20	55.00	55.35	54.00	56.00	4,862,570	268,466,590	55.211	11.19	11.15	11.22	10.95	11.35	23,990,117	11.191	-1.43%
2010-11-15	0	56.00	56.05	56.10	55.90	57.90	4,262,770	241,920,230	56.752	11.35	11.36	11.37	11.33	11.74	21,030,926	11.503	-0.44%
2010-11-12	0	56.25	56.25	56.45	55.30	56.90	6,320,042	354,057,097	56.021	11.40	11.40	11.44	11.21	11.53	31,180,744	11.355	-0.18%
2010-11-11	0	56.35	56.35	56.70	56.30	58.20	5,352,828	305,398,428	57.054	11.42	11.42	11.49	11.41	11.80	26,408,868	11.564	-1.91%
2010-11-10	0	57.45	57.30	57.45	56.75	57.95	4,025,485	231,777,018	57.577	11.64	11.61	11.64	11.50	11.75	19,860,250	11.670	1.32%
2010-11-09	0	56.70	56.75	56.85	56.55	58.20	6,055,219	347,654,177	57.414	11.49	11.50	11.52	11.46	11.80	29,874,205	11.637	-4.55%
2010-11-08	0	59.40	59.40	59.55	58.50	59.95	5,383,343	317,844,882	59.042	12.04	12.04	12.07	11.86	12.15	26,559,418	11.967	1.02%
2010-11-05	0	58.80	58.75	58.90	56.45	59.00	6,812,243	394,649,814	57.932	11.92	11.91	11.94	11.44	11.96	33,609,081	11.742	4.53%
2010-11-04	0	56.25	56.25	56.55	54.65	56.65	5,098,143	284,072,287	55.721	11.40	11.40	11.46	11.08	11.48	25,152,347	11.294	3.78%
2010-11-03	0	54.20	54.15	54.20	53.15	54.50	3,496,972	188,355,415	53.862	10.99	10.98	10.99	10.77	11.05	17,252,763	10.917	1.69%
2010-11-02	0	53.30	53.30	53.40	51.80	53.50	3,329,322	175,815,016	52.808	10.80	10.80	10.82	10.50	10.84	16,425,640	10.704	1.72%
2010-11-01	0	52.40	52.35	52.40	51.10	52.65	2,851,394	147,730,082	51.810	10.62	10.61	10.62	10.36	10.67	14,067,721	10.501	2.95%
2010-10-29	0	50.90	50.80	50.95	50.20	51.95	4,664,421	236,968,220	50.803	10.32	10.30	10.33	10.18	10.53	23,012,524	10.297	-2.30%
2010-10-28	0	52.10	51.80	52.20	51.30	52.50	1,491,837	77,433,482	51.905	10.56	10.50	10.58	10.40	10.64	7,360,171	10.521	1.66%
2010-10-27	0	51.25	51.20	51.25	51.20	53.30	3,486,484	180,911,615	51.889	10.39	10.38	10.39	10.38	10.80	17,201,019	10.517	-2.94%
2010-10-26	0	52.80	52.80	52.85	52.30	53.40	2,722,553	143,975,533	52.883	10.70	10.70	10.71	10.60	10.82	13,432,067	10.719	0.00%
2010-10-25	0	52.80	52.80	52.85	51.80	52.90	2,672,607	140,703,489	52.647	10.70	10.70	10.71	10.50	10.72	13,185,652	10.671	0.76%
2010-10-22	0	52.40	52.30	52.50	51.00	52.55	2,743,324	142,536,699	51.958	10.62	10.60	10.64	10.34	10.65	13,534,543	10.531	1.55%
2010-10-21	0	51.60	51.60	51.65	51.25	52.45	2,030,649	104,854,534	51.636	10.46	10.46	10.47	10.39	10.63	10,018,469	10.466	0.29%
2010-10-20	0	51.45	51.25	51.55	50.65	51.85	4,239,578	217,107,869	51.210	10.43	10.39	10.45	10.27	10.51	20,916,506	10.380	-0.68%
2010-10-19	0	51.80	51.70	51.90	51.55	52.05	6,147,018	318,337,952	51.787	10.50	10.48	10.52	10.45	10.55	30,327,107	10.497	0.19%
2010-10-18	0	51.70	51.70	51.95	51.65	53.00	4,836,913	252,288,343	52.159	10.48	10.48	10.53	10.47	10.74	23,863,535	10.572	-2.73%
2010-10-15	0	53.15	53.20	53.30	53.05	53.70	4,593,282	244,745,475	53.283	10.77	10.78	10.80	10.75	10.88	22,661,550	10.800	-1.21%
2010-10-14	0	53.80	53.75	53.95	53.65	54.90	3,076,313	166,903,865	54.255	10.90	10.89	10.94	10.87	11.13	15,177,388	10.997	0.47%
2010-10-13	0	53.55	53.35	53.60	53.20	54.35	4,870,811	260,731,915	53.529	10.85	10.81	10.86	10.78	11.02	24,030,775	10.850	-0.09%
2010-10-12	0	53.60	53.50	53.65	53.30	53.95	3,040,051	162,851,697	53.569	10.86	10.84	10.87	10.80	10.94	14,998,484	10.858	0.28%
2010-10-11	0	53.45	53.35	53.60	53.20	55.00	3,056,121	164,550,169	53.843	10.83	10.81	10.86	10.78	11.15	15,077,768	10.913	0.09%
2010-10-08	0	53.40	53.35	53.50	53.20	54.10	3,929,540	210,858,494	53.660	10.82	10.81	10.84	10.78	10.97	19,386,893	10.876	0.38%
2010-10-07	0	53.20	53.00	53.20	52.15	53.35	6,210,459	329,106,264	52.992	10.78	10.74	10.78	10.57	10.81	30,640,102	10.741	2.90%
2010-10-06	0	51.70	51.75	51.95	50.70	53.50	5,795,634	300,426,888	51.837	10.48	10.49	10.53	10.28	10.84	28,593,509	10.507	1.77%
2010-10-05	0	50.80	50.60	50.85	50.10	51.10	3,379,400	171,153,073	50.646	10.30	10.26	10.31	10.15	10.36	16,672,706	10.265	-1.07%
2010-10-04	0	51.35	51.20	51.35	50.50	51.55	6,578,646	336,346,491	51.127	10.41	10.38	10.41	10.24	10.45	32,456,600	10.363	2.91%
2010-09-30	0	49.90	49.80	50.10	49.70	50.50	5,295,383	264,760,766	49.998	10.11	10.09	10.15	10.07	10.24	26,125,456	10.134	0.40%
2010-09-29	0	49.70	49.60	49.70	49.40	50.90	4,288,177	214,384,120	49.994	10.07	10.05	10.07	10.01	10.32	21,156,275	10.133	1.02%
2010-09-28	0	49.20	49.20	49.30	49.10	51.40	4,722,992	236,836,326	50.145	9.972	9.972	9.993	9.952	10.42	23,301,491	10.164	-2.38%
2010-09-27	0	50.40	50.40	50.60	50.20	51.40	5,721,767	289,942,001	50.674	10.22	10.22	10.26	10.18	10.42	28,229,077	10.271	-1.18%
2010-09-24	0	51.00	50.85	51.00	50.05	51.30	5,829,508	297,170,539	50.977	10.34	10.31	10.34	10.14	10.40	28,760,631	10.333	0.49%
2010-09-22	0	50.75	50.70	50.85	49.85	51.35	8,797,206	445,747,370	50.669	10.29	10.28	10.31	10.10	10.41	43,402,152	10.270	2.11%
2010-09-21	0	49.70	49.70	49.80	48.70	50.20	9,035,046	449,223,732	49.720	10.07	10.07	10.09	9.871	10.18	44,575,567	10.078	2.58%
2010-09-20	0	48.45	48.35	48.40	47.85	48.80	3,373,596	162,969,325	48.307	9.820	9.800	9.810	9.699	9.891	16,644,072	9.7914	0.31%
2010-09-17	0	48.30	47.90	48.40	46.20	50.00	8,198,298	390,456,644	47.627	9.790	9.709	9.810	9.364	10.13	40,447,362	9.6535	3.65%
2010-09-16	0	46.60	46.55	46.85	46.20	47.20	4,497,052	210,052,810	46.709	9.445	9.435	9.496	9.364	9.567	22,186,787	9.4675	-0.94%
2010-09-15	0	47.40	47.35	47.45	47.05	48.00	5,280,026	250,214,698	47.389	9.535	9.525	9.545	9.464	9.655	26,249,050	9.5323	1.94%
2010-09-14	0	46.50	46.50	46.65	46.40	47.00	6,202,898	289,159,814	46.617	9.354	9.354	9.384	9.333	9.454	30,837,004	9.3770	-0.64%
2010-09-13	0	46.80	46.80	46.85	45.10	46.95	6,509,914	301,507,757	46.315	9.414	9.414	9.424	9.072	9.444	32,363,299	9.3163	3.65%
2010-09-10	0	45.15	44.95	45.10	44.85	45.50	4,073,889	184,366,517	45.256	9.082	9.042	9.072	9.022	9.152	20,252,877	9.1032	-0.22%
2010-09-09	0	45.25	45.20	45.30	44.90	45.35	4,987,423	224,945,612	45.103	9.102	9.092	9.112	9.032	9.122	24,794,408	9.0724	1.91%
2010-09-08	0	44.40	44.40	44.45	44.10	45.00	3,646,014	162,193,930	44.485	8.931	8.931	8.941	8.871	9.052	18,125,745	8.9483	-0.67%
2010-09-07	0	44.70	44.60	44.75	44.20	44.95	3,244,634	144,863,394	44.647	8.991	8.971	9.002	8.891	9.042	16,130,330	8.9808	0.56%
2010-09-06	0	44.45	44.40	44.70	43.50	44.75	3,794,457	167,989,343	44.272	8.941	8.931	8.991	8.750	9.002	18,863,712	8.9054	3.01%
2010-09-03	0	43.15	43.15	43.20	42.20	43.60	4,111,827	177,218,031	43.100	8.680	8.680	8.690	8.489	8.770	20,441,481	8.6695	2.01%
2010-09-02	0	42.30	42.15	42.35	42.10	42.80	2,414,662	102,444,351	42.426	8.509	8.479	8.519	8.468	8.609	12,004,218	8.5340	0.12%
2010-09-01	0	42.25	42.15	42.30	41.50	42.35	4,022,705	168,710,882	41.940	8.499	8.479	8.509	8.348	8.519	19,998,422	8.4362	0.96%
2010-08-31	0	41.85	41.90	42.05	41.25	42.95	6,401,924	269,536,484	42.102	8.418	8.428	8.458	8.297	8.639	31,826,439	8.4689	-0.12%
2010-08-30	0	41.90	41.85	42.05	41.60	42.25	2,154,545	90,224,316	41.876	8.428	8.418	8.458	8.368	8.499	10,711,076	8.4235	0.36%
2010-08-27	0	41.75	41.70	41.75	41.15	41.85	2,251,159	93,433,601	41.505	8.398	8.388	8.398	8.277	8.418	11,191,382	8.3487	0.36%
2010-08-26	0	41.60	41.55	41.60	41.30	41.75	1,505,743	62,645,171	41.604	8.368	8.358	8.368	8.308	8.398	7,485,630	8.3687	0.85%
2010-08-25	0	41.25	41.25	41.45	41.15	41.90	2,296,091	95,056,567	41.399	8.297	8.297	8.338	8.277	8.428	11,414,756	8.3275	-1.32%
2010-08-24	0	41.80	41.70	41.75	41.25	41.95	2,721,665	113,687,720	41.771	8.408	8.388	8.398	8.297	8.438	13,530,449	8.4024	1.09%
2010-08-23	0	41.35	41.35	41.40	41.30	41.65	1,181,321	48,888,321	41.384	8.318	8.318	8.328	8.308	8.378	5,872,803	8.3245	-0.72%
2010-08-20	0	41.65	41.50	41.70	41.30	41.90	2,696,772	111,830,961	41.468	8.378	8.348	8.388	8.308	8.428	13,406,696	8.3414	-0.95%
2010-08-19	0	42.05	41.95	42.20	41.55	42.50	3,197,406	134,421,759	42.041	8.458	8.438	8.489	8.358	8.549	15,895,541	8.4566	0.96%
2010-08-18	0	41.65	41.60	41.65	41.55	43.10	3,961,810	167,098,073	42.177	8.378	8.368	8.378	8.358	8.670	19,695,689	8.4840	-0.48%
2010-08-17	0	41.85	41.85	42.00	41.25	42.35	3,164,183	132,051,381	41.733	8.418	8.418	8.448	8.297	8.519	15,730,377	8.3947	-0.48%
2010-08-16	0	42.05	41.85	42.05	41.25	42.45	3,558,142	148,596,026	41.762	8.458	8.418	8.458	8.297	8.539	17,688,899	8.4005	-1.29%
2010-08-13	0	42.60	42.65	42.70	42.40	42.90	4,262,570	181,735,808	42.635	8.569	8.579	8.589	8.529	8.629	21,190,883	8.5761	-0.70%
2010-08-12	0	42.90	42.90	43.00	42.80	43.90	3,423,466	148,396,403	43.347	8.629	8.629	8.649	8.609	8.831	17,019,373	8.7193	-2.05%
2010-08-11	0	43.80	43.80	43.95	43.05	44.40	5,319,827	233,793,724	43.948	8.810	8.810	8.841	8.660	8.931	26,446,916	8.8401	1.15%
2010-08-10	0	43.30	43.10	43.45	43.05	43.85	4,471,243	194,006,751	43.390	8.710	8.670	8.740	8.660	8.820	22,228,277	8.7279	-0.35%
2010-08-09	0	43.45	43.40	43.50	42.90	43.55	2,230,915	96,561,553	43.283	8.740	8.730	8.750	8.629	8.760	11,090,741	8.7065	1.16%
2010-08-06	0	42.95	42.90	42.95	42.75	43.20	2,276,068	97,808,546	42.973	8.639	8.629	8.639	8.599	8.690	11,315,214	8.6440	-0.12%
2010-08-05	0	43.00	42.85	43.15	42.65	43.45	3,618,092	155,953,118	43.104	8.649	8.619	8.680	8.579	8.740	17,986,934	8.6704	-0.12%
2010-08-04	0	43.05	43.20	43.25	42.75	43.70	3,434,733	148,324,104	43.184	8.660	8.690	8.700	8.599	8.790	17,075,385	8.6864	0.35%
2010-08-03	0	42.90	42.80	42.95	42.45	43.10	3,787,919	161,887,165	42.738	8.629	8.609	8.639	8.539	8.670	18,831,210	8.5967	-0.92%
2010-08-02	0	43.30	43.20	43.30	42.75	43.60	3,205,319	138,132,058	43.095	8.710	8.690	8.710	8.599	8.770	15,934,880	8.6685	1.88%
2010-07-30	0	42.50	42.45	42.60	41.90	42.60	3,016,190	127,550,508	42.289	8.549	8.539	8.569	8.428	8.569	14,994,646	8.5064	-0.12%
2010-07-29	0	42.55	42.55	42.60	41.65	42.75	2,808,813	119,077,374	42.394	8.559	8.559	8.569	8.378	8.599	13,963,695	8.5276	0.47%
2010-07-28	0	42.35	42.35	42.55	42.20	43.05	2,719,382	116,059,262	42.679	8.519	8.519	8.559	8.489	8.660	13,519,099	8.5848	-1.17%
2010-07-27	0	42.85	42.70	42.90	42.60	43.40	3,742,261	160,389,255	42.859	8.619	8.589	8.629	8.569	8.730	18,604,226	8.6211	-1.38%
2010-07-26	0	43.45	43.45	43.50	43.20	43.80	5,437,208	236,468,926	43.491	8.740	8.740	8.750	8.690	8.810	27,030,463	8.7482	0.70%
2010-07-23	0	43.15	43.05	43.15	42.00	43.25	10,167,002	435,767,575	42.861	8.680	8.660	8.680	8.448	8.700	50,544,097	8.6215	3.60%
2010-07-22	0	41.65	41.65	41.70	40.50	41.70	3,939,776	161,464,206	40.983	8.378	8.378	8.388	8.147	8.388	19,586,149	8.2438	2.33%
2010-07-21	0	40.70	40.55	40.75	40.50	40.95	4,680,500	190,622,500	40.727	8.187	8.157	8.197	8.147	8.237	23,268,575	8.1923	0.49%
2010-07-20	0	40.50	40.50	40.55	39.85	40.85	3,210,895	130,188,244	40.546	8.147	8.147	8.157	8.016	8.217	15,962,600	8.1558	1.25%
2010-07-19	0	40.00	39.95	40.00	39.70	40.50	1,991,459	79,976,784	40.160	8.046	8.036	8.046	7.986	8.147	9,900,312	8.0782	-0.99%
2010-07-16	0	40.40	40.40	40.45	39.70	40.50	2,774,747	111,235,787	40.089	8.127	8.127	8.137	7.986	8.147	13,794,340	8.0639	0.50%
2010-07-15	0	40.20	40.10	40.35	40.00	41.10	2,569,360	103,993,911	40.475	8.086	8.066	8.116	8.046	8.267	12,773,282	8.1415	-0.99%
2010-07-14	0	40.60	40.45	40.70	40.45	40.90	2,457,634	99,959,712	40.673	8.167	8.137	8.187	8.137	8.227	12,217,849	8.1814	0.87%
2010-07-13	0	40.25	40.25	40.30	40.05	40.75	2,881,269	116,086,793	40.290	8.096	8.096	8.106	8.056	8.197	14,323,902	8.1044	-1.47%
2010-07-12	0	40.85	40.70	40.85	40.55	41.20	4,230,620	172,854,630	40.858	8.217	8.187	8.217	8.157	8.287	21,032,047	8.2186	0.86%
2010-07-09	0	40.50	40.35	40.50	40.05	40.55	4,384,913	176,837,948	40.329	8.147	8.116	8.147	8.056	8.157	21,799,097	8.1122	1.25%
2010-07-08	0	40.00	39.85	39.95	39.50	40.15	3,689,198	147,242,185	39.912	8.046	8.016	8.036	7.945	8.076	18,340,429	8.0283	2.04%
2010-07-07	0	39.20	39.10	39.15	38.45	39.45	3,425,656	134,027,216	39.125	7.885	7.865	7.875	7.734	7.935	17,030,260	7.8699	-0.38%
2010-07-06	0	39.35	39.40	39.45	38.50	39.45	1,571,228	61,327,585	39.032	7.915	7.925	7.935	7.744	7.935	7,811,182	7.8513	0.77%
2010-07-05	0	39.05	39.00	39.05	38.10	39.10	2,552,690	99,023,952	38.792	7.855	7.845	7.855	7.664	7.865	12,690,409	7.8031	0.77%
2010-07-02	0	38.75	38.60	38.75	37.70	38.90	6,484,824	249,358,498	38.453	7.795	7.764	7.795	7.583	7.825	32,238,567	7.7348	1.57%
2010-06-30	0	38.15	38.15	38.50	38.00	38.70	5,347,851	204,909,167	38.316	7.674	7.674	7.744	7.644	7.785	26,586,235	7.7073	-1.42%
2010-06-29	0	38.70	38.70	38.75	38.50	40.40	3,758,770	147,522,452	39.248	7.785	7.785	7.795	7.744	8.127	18,686,299	7.8947	-4.21%
2010-06-28	0	40.40	40.15	40.45	40.00	40.50	1,628,880	65,623,655	40.288	8.127	8.076	8.137	8.046	8.147	8,097,792	8.1039	0.62%
2010-06-25	0	40.15	40.15	40.20	39.65	40.45	2,651,579	106,524,631	40.174	8.076	8.076	8.086	7.976	8.137	13,182,024	8.0811	-0.12%
2010-06-24	0	40.20	40.05	40.10	40.05	40.55	2,650,120	106,913,084	40.343	8.086	8.056	8.066	8.056	8.157	13,174,771	8.1150	-0.74%
2010-06-23	0	40.50	40.50	40.80	39.95	40.80	4,745,114	192,622,027	40.594	8.147	8.147	8.207	8.036	8.207	23,589,796	8.1655	-0.12%
2010-06-22	0	40.55	40.40	40.75	39.65	41.50	5,173,876	211,546,242	40.887	8.157	8.127	8.197	7.976	8.348	25,721,338	8.2245	-1.70%
2010-06-21	0	41.25	41.10	41.25	40.05	41.30	5,410,670	220,918,947	40.830	8.297	8.267	8.297	8.056	8.308	26,898,532	8.2130	3.90%
2010-06-18	0	39.70	39.50	39.75	39.40	39.95	2,387,062	94,573,184	39.619	7.986	7.945	7.996	7.925	8.036	11,867,008	7.9694	0.76%
2010-06-17	0	39.40	39.40	39.60	39.05	39.80	3,083,522	121,556,695	39.421	7.925	7.925	7.966	7.855	8.006	15,329,380	7.9297	1.29%
2010-06-15	0	38.90	38.75	38.95	38.75	39.25	1,546,537	60,295,844	38.988	7.825	7.795	7.835	7.795	7.895	7,688,433	7.8424	-0.64%
2010-06-14	0	39.15	39.15	39.20	38.75	39.20	2,176,203	84,880,958	39.004	7.875	7.875	7.885	7.795	7.885	10,818,746	7.8457	1.95%
2010-06-11	0	38.40	38.40	38.45	38.20	38.70	2,120,668	81,587,707	38.473	7.724	7.724	7.734	7.684	7.785	10,542,660	7.7388	1.72%
2010-06-10	0	37.75	37.70	37.85	37.60	37.95	1,405,710	53,011,770	37.712	7.593	7.583	7.614	7.563	7.634	6,988,328	7.5858	-0.13%
2010-06-09	0	37.80	37.80	37.90	37.25	38.05	1,999,135	75,474,451	37.754	7.604	7.604	7.624	7.493	7.654	9,938,473	7.5942	0.13%
2010-06-08	0	37.75	37.50	37.75	37.05	38.05	2,234,957	83,794,925	37.493	7.593	7.543	7.593	7.453	7.654	11,110,835	7.5417	0.53%
2010-06-07	0	37.55	37.30	37.60	36.50	37.60	2,587,333	95,779,841	37.019	7.553	7.503	7.563	7.342	7.563	12,862,632	7.4464	-1.05%
2010-06-04	0	37.95	37.90	38.25	37.50	38.40	2,339,429	89,013,041	38.049	7.634	7.624	7.694	7.543	7.724	11,630,206	7.6536	-0.39%
2010-06-03	0	38.10	37.85	38.30	37.75	38.65	2,931,642	111,719,359	38.108	7.664	7.614	7.704	7.593	7.774	14,574,326	7.6655	1.46%
2010-06-02	0	37.55	37.50	37.60	36.70	37.70	4,707,218	176,579,224	37.512	7.553	7.543	7.563	7.382	7.583	23,401,400	7.5457	-0.29%
2010-06-01	0	38.30	38.30	38.35	37.90	39.05	2,902,300	111,503,547	38.419	7.575	7.575	7.585	7.496	7.724	14,673,655	7.5989	-1.29%
2010-05-31	0	38.80	38.70	38.85	38.05	38.90	3,535,791	136,723,361	38.668	7.674	7.654	7.684	7.526	7.694	17,876,503	7.6482	0.65%
2010-05-28	0	38.55	38.45	38.60	37.70	39.25	8,301,645	319,691,633	38.509	7.625	7.605	7.635	7.457	7.763	41,972,047	7.6168	3.77%
2010-05-27	0	37.15	37.10	37.35	35.35	37.35	5,511,465	201,870,187	36.627	7.348	7.338	7.387	6.992	7.387	27,865,256	7.2445	4.35%
2010-05-26	0	35.60	35.55	35.60	35.30	36.15	4,847,059	173,019,200	35.696	7.041	7.031	7.041	6.982	7.150	24,506,105	7.0602	0.85%
2010-05-25	0	35.30	35.25	35.35	35.25	35.95	3,896,295	138,624,604	35.579	6.982	6.972	6.992	6.972	7.111	19,699,165	7.0371	-3.81%
2010-05-24	0	36.70	36.60	36.70	35.45	37.00	4,764,933	174,068,511	36.531	7.259	7.239	7.259	7.012	7.318	24,090,887	7.2255	1.52%
2010-05-20	0	36.15	36.15	36.20	35.05	37.15	7,389,353	267,380,219	36.185	7.150	7.150	7.160	6.933	7.348	37,359,616	7.1569	-2.03%
2010-05-19	0	36.90	37.00	37.20	36.80	37.75	7,972,734	296,954,073	37.246	7.298	7.318	7.358	7.279	7.467	40,309,115	7.3669	-2.77%
2010-05-18	0	37.95	37.90	37.95	37.55	38.50	5,528,720	209,780,303	37.944	7.506	7.496	7.506	7.427	7.615	27,952,496	7.5049	-1.30%
2010-05-17	0	38.45	38.35	38.50	37.65	39.00	5,757,036	219,626,680	38.149	7.605	7.585	7.615	7.447	7.714	29,106,832	7.5455	-2.78%
2010-05-14	0	39.55	39.55	39.70	39.30	39.85	3,350,201	132,588,393	39.576	7.823	7.823	7.852	7.773	7.882	16,938,184	7.8278	-0.88%
2010-05-13	0	39.90	39.80	39.95	38.60	40.10	6,447,396	255,983,105	39.703	7.892	7.872	7.902	7.635	7.931	32,597,203	7.8529	3.10%
2010-05-12	0	38.70	38.65	38.70	38.40	39.15	5,998,218	232,130,567	38.700	7.654	7.645	7.654	7.595	7.743	30,326,217	7.6545	-0.90%
2010-05-11	0	39.05	39.00	39.05	38.90	40.00	8,960,815	351,492,295	39.225	7.724	7.714	7.724	7.694	7.912	45,304,725	7.7584	-2.38%
2010-05-10	0	40.00	39.90	40.00	39.55	40.20	7,675,937	306,386,405	39.915	7.912	7.892	7.912	7.823	7.951	38,808,548	7.8948	-0.74%
2010-05-07	0	40.30	40.10	40.40	39.60	41.25	7,846,949	318,197,025	40.550	7.971	7.931	7.991	7.832	8.159	39,673,162	8.0205	-2.42%
2010-05-06	0	41.30	41.15	41.40	39.50	41.65	6,926,757	280,524,458	40.499	8.169	8.139	8.189	7.813	8.238	35,020,790	8.0102	0.85%
2010-05-05	0	40.95	40.85	40.90	40.85	42.00	5,415,681	223,299,091	41.232	8.099	8.080	8.090	8.080	8.307	27,380,985	8.1553	-3.08%
2010-05-04	0	42.25	42.00	42.35	41.60	42.55	4,110,220	172,767,499	42.034	8.357	8.307	8.376	8.228	8.416	20,780,742	8.3138	1.32%
2010-05-03	0	41.70	41.55	41.70	41.50	42.15	4,701,243	195,960,680	41.683	8.248	8.218	8.248	8.208	8.337	23,768,879	8.2444	-2.23%
2010-04-30	0	42.65	42.65	42.75	42.30	43.35	5,097,279	217,278,933	42.626	8.436	8.436	8.456	8.367	8.574	25,771,185	8.4311	0.00%
2010-04-29	0	42.65	42.50	42.60	42.35	42.95	4,177,930	178,373,013	42.694	8.436	8.406	8.426	8.376	8.495	21,123,075	8.4445	-0.23%
2010-04-28	0	42.75	42.80	42.95	42.30	43.00	3,335,763	142,698,630	42.778	8.456	8.465	8.495	8.367	8.505	16,865,188	8.4611	-0.47%
2010-04-27	0	42.95	43.05	43.10	42.80	43.25	3,892,361	167,163,383	42.947	8.495	8.515	8.525	8.465	8.554	19,679,275	8.4944	-2.28%
2010-04-26	0	43.95	43.75	44.00	43.10	44.00	3,325,927	145,059,931	43.615	8.693	8.653	8.703	8.525	8.703	16,815,458	8.6266	2.09%
2010-04-23	0	43.05	43.00	43.15	42.45	43.70	5,582,779	240,302,363	43.044	8.515	8.505	8.535	8.396	8.643	28,225,811	8.5136	1.18%
2010-04-22	0	42.55	42.50	42.55	42.30	42.90	4,251,065	181,071,963	42.594	8.416	8.406	8.416	8.367	8.485	21,492,837	8.4248	-2.18%
2010-04-21	0	43.50	43.50	43.55	43.00	43.80	5,576,341	241,210,413	43.256	8.604	8.604	8.614	8.505	8.663	28,193,261	8.5556	1.64%
2010-04-20	0	42.80	42.45	42.50	42.25	43.20	12,520,530	533,677,527	42.624	8.465	8.396	8.406	8.357	8.545	63,302,185	8.4306	-1.27%
2010-04-19	0	43.35	43.30	43.35	43.10	44.85	5,849,879	256,151,499	43.787	8.574	8.564	8.574	8.525	8.871	29,576,234	8.6607	-4.09%
2010-04-16	0	45.20	45.10	45.20	45.00	46.55	4,205,650	191,649,521	45.570	8.940	8.920	8.940	8.901	9.207	21,263,224	9.0132	-3.00%
2010-04-15	0	46.60	46.30	46.60	46.10	46.90	2,997,412	139,445,480	46.522	9.217	9.158	9.217	9.118	9.276	15,154,529	9.2016	0.22%
2010-04-14	0	46.50	46.55	46.65	46.45	47.80	3,716,055	175,314,892	47.178	9.197	9.207	9.227	9.187	9.454	18,787,895	9.3313	-1.17%
2010-04-13	0	47.05	47.00	47.10	46.30	47.20	4,509,971	211,085,740	46.804	9.306	9.296	9.316	9.158	9.336	22,801,832	9.2574	1.51%
2010-04-12	0	46.35	46.30	46.35	46.15	46.90	2,336,505	108,538,608	46.453	9.168	9.158	9.168	9.128	9.276	11,813,068	9.1880	0.22%
2010-04-09	0	46.25	46.25	46.45	45.75	46.80	4,656,387	214,512,085	46.068	9.148	9.148	9.187	9.049	9.257	23,542,092	9.1119	1.65%
2010-04-08	0	45.50	45.10	45.50	44.50	45.90	7,328,444	330,751,149	45.133	8.999	8.920	8.999	8.802	9.079	37,051,668	8.9268	-0.22%
2010-04-07	0	45.60	45.20	45.65	44.60	46.00	4,560,893	207,274,166	45.446	9.019	8.940	9.029	8.821	9.098	23,059,287	8.9887	1.79%
2010-04-01	0	44.80	44.75	44.95	44.00	45.00	4,857,857	216,773,370	44.623	8.861	8.851	8.891	8.703	8.901	24,560,699	8.8260	2.40%
2010-03-31	0	43.75	43.80	44.00	43.50	45.50	8,024,954	354,777,465	44.209	8.653	8.663	8.703	8.604	8.999	40,573,133	8.7441	-3.95%
2010-03-30	0	45.55	45.40	45.60	44.20	45.75	4,704,385	212,839,403	45.243	9.009	8.980	9.019	8.742	9.049	23,784,764	8.9486	2.13%
2010-03-29	0	44.60	44.40	44.80	44.40	45.40	4,256,791	191,278,796	44.935	8.821	8.782	8.861	8.782	8.980	21,521,786	8.8877	-0.89%
2010-03-26	0	45.00	44.80	45.00	43.90	45.50	8,755,391	390,725,504	44.627	8.901	8.861	8.901	8.683	8.999	44,266,128	8.8267	2.39%
2010-03-25	0	43.95	43.95	44.00	43.05	44.05	4,097,042	178,831,275	43.649	8.693	8.693	8.703	8.515	8.713	20,714,116	8.6333	0.00%
2010-03-24	0	43.95	43.90	44.00	43.15	44.65	5,661,188	249,061,410	43.995	8.693	8.683	8.703	8.535	8.831	28,622,237	8.7017	0.80%
2010-03-23	0	43.60	43.55	43.60	42.70	44.05	3,585,446	155,649,220	43.411	8.624	8.614	8.624	8.446	8.713	18,127,553	8.5863	0.81%
2010-03-22	0	43.25	43.20	43.30	42.50	43.65	7,704,524	333,676,039	43.309	8.554	8.545	8.564	8.406	8.634	38,953,080	8.5661	-1.03%
2010-03-19	0	43.70	43.55	43.90	42.80	43.90	2,648,804	115,238,517	43.506	8.643	8.614	8.683	8.465	8.683	13,392,012	8.6050	1.04%
2010-03-18	0	43.25	42.95	43.30	42.90	43.50	2,424,624	104,634,588	43.155	8.554	8.495	8.564	8.485	8.604	12,258,586	8.5356	0.93%
2010-03-17	0	42.85	42.75	42.90	42.30	43.10	3,793,309	162,025,626	42.714	8.475	8.456	8.485	8.367	8.525	19,178,481	8.4483	1.78%
2010-03-16	0	42.10	42.15	42.30	41.90	42.55	3,489,534	147,468,348	42.260	8.327	8.337	8.367	8.287	8.416	17,642,634	8.3586	0.48%
2010-03-15	0	41.90	41.70	42.00	41.55	42.55	2,398,821	100,538,413	41.912	8.287	8.248	8.307	8.218	8.416	12,128,130	8.2897	-1.41%
2010-03-12	0	42.50	42.40	42.60	41.70	42.60	3,628,736	153,227,608	42.226	8.406	8.386	8.426	8.248	8.426	18,346,421	8.3519	1.31%
2010-03-11	0	41.95	41.80	42.00	41.65	42.60	3,265,965	137,062,419	41.967	8.297	8.268	8.307	8.238	8.426	16,512,298	8.3006	-0.36%
2010-03-10	0	42.10	42.05	42.10	40.80	42.20	8,300,555	345,752,429	41.654	8.327	8.317	8.327	8.070	8.347	41,966,536	8.2388	3.19%
2010-03-09	0	40.80	40.80	40.90	40.65	41.20	4,868,079	199,293,005	40.939	8.070	8.070	8.090	8.040	8.149	24,612,380	8.0973	-1.21%
2010-03-08	0	41.30	41.30	41.45	41.15	41.90	5,979,476	247,493,170	41.390	8.169	8.169	8.198	8.139	8.287	30,231,460	8.1866	0.98%
2010-03-05	0	40.90	40.80	40.85	40.60	41.70	5,591,227	229,955,597	41.128	8.090	8.070	8.080	8.030	8.248	28,268,523	8.1347	0.37%
2010-03-04	0	40.75	40.75	41.05	40.20	41.50	3,650,460	149,958,364	41.079	8.060	8.060	8.119	7.951	8.208	18,456,255	8.1251	0.25%
2010-03-03	0	40.65	40.50	40.70	40.50	41.95	3,710,459	151,186,278	40.746	8.040	8.010	8.050	8.010	8.297	18,759,602	8.0591	-2.28%
2010-03-02	0	41.60	41.35	41.60	41.00	42.00	5,570,764	231,260,432	41.513	8.228	8.179	8.228	8.109	8.307	28,165,065	8.2109	0.00%
2010-03-01	0	41.60	41.50	41.60	40.95	42.00	9,157,941	379,793,947	41.472	8.228	8.208	8.228	8.099	8.307	46,301,369	8.2027	4.00%
2010-02-26	0	40.00	40.30	40.35	39.20	40.30	5,729,520	227,947,077	39.785	7.912	7.971	7.981	7.753	7.971	28,967,714	7.8690	2.17%
2010-02-25	0	39.15	39.05	39.30	39.00	40.00	4,404,097	173,697,460	39.440	7.743	7.724	7.773	7.714	7.912	22,266,547	7.8008	-1.01%
2010-02-24	0	39.55	39.50	39.60	39.40	40.20	4,473,770	177,809,076	39.745	7.823	7.813	7.832	7.793	7.951	22,618,804	7.8611	-1.62%
2010-02-23	0	40.20	40.20	40.25	38.90	40.65	5,702,813	226,406,720	39.701	7.951	7.951	7.961	7.694	8.040	28,832,687	7.8524	2.68%
2010-02-22	0	39.15	39.20	39.25	39.05	40.40	4,014,132	157,978,528	39.356	7.743	7.753	7.763	7.724	7.991	20,294,934	7.7841	-0.89%
2010-02-19	0	39.50	39.45	39.50	38.85	40.60	6,562,461	261,123,951	39.791	7.813	7.803	7.813	7.684	8.030	33,178,957	7.8702	-3.66%
2010-02-18	0	41.00	40.90	41.00	40.40	41.05	2,430,818	99,334,604	40.865	8.109	8.090	8.109	7.991	8.119	12,289,902	8.0826	0.24%
2010-02-17	0	40.90	40.65	40.75	40.60	42.00	5,031,536	206,200,226	40.982	8.090	8.040	8.060	8.030	8.307	25,438,797	8.1057	2.12%
2010-02-12	0	40.05	40.00	40.10	38.45	40.30	4,779,887	190,361,351	39.825	7.921	7.912	7.931	7.605	7.971	24,166,492	7.8771	2.96%
2010-02-11	0	38.90	38.75	38.90	38.10	38.95	2,066,464	79,806,585	38.620	7.694	7.664	7.694	7.536	7.704	10,447,776	7.6386	2.10%
2010-02-10	0	38.10	38.00	38.30	37.40	38.60	2,574,691	97,866,282	38.011	7.536	7.516	7.575	7.397	7.635	13,017,306	7.5182	-0.13%
2010-02-09	0	38.15	38.00	38.15	36.95	38.30	3,313,849	125,340,306	37.823	7.546	7.516	7.546	7.308	7.575	16,754,393	7.4810	2.14%
2010-02-08	0	37.35	37.35	37.45	36.10	37.75	4,006,885	147,863,418	36.902	7.387	7.387	7.407	7.140	7.467	20,258,294	7.2989	0.95%
2010-02-05	0	37.00	37.00	37.10	36.70	37.85	5,932,559	220,806,196	37.219	7.318	7.318	7.338	7.259	7.486	29,994,253	7.3616	-4.52%
2010-02-04	0	38.75	38.60	38.75	38.50	39.70	4,305,500	167,601,796	38.927	7.664	7.635	7.664	7.615	7.852	21,768,053	7.6994	-2.64%
2010-02-03	0	39.80	39.55	39.70	39.00	39.90	4,263,507	168,697,229	39.568	7.872	7.823	7.852	7.714	7.892	21,555,742	7.8261	1.79%
2010-02-02	0	39.10	38.95	39.05	38.70	39.65	3,238,640	126,741,916	39.134	7.734	7.704	7.724	7.654	7.842	16,374,146	7.7404	-0.38%
2010-02-01	0	39.25	39.00	39.10	38.10	39.25	5,092,117	196,979,535	38.683	7.763	7.714	7.734	7.536	7.763	25,745,087	7.6512	1.68%
2010-01-29	0	38.60	38.65	39.00	38.10	39.40	6,273,468	242,935,853	38.724	7.635	7.645	7.714	7.536	7.793	31,717,845	7.6593	-3.62%
2010-01-28	0	40.05	39.85	40.05	38.60	40.45	8,271,917	327,683,468	39.614	7.921	7.882	7.921	7.635	8.001	41,821,746	7.8352	4.57%
2010-01-27	0	38.30	38.20	38.45	37.80	39.05	7,591,458	291,534,575	38.403	7.575	7.556	7.605	7.476	7.724	38,381,433	7.5957	0.26%
2010-01-26	0	38.20	38.00	38.35	38.00	39.45	4,860,632	187,434,746	38.562	7.556	7.516	7.585	7.516	7.803	24,574,729	7.6271	-3.05%
2010-01-25	0	39.40	39.40	39.45	38.10	39.55	5,634,237	220,228,844	39.088	7.793	7.793	7.803	7.536	7.823	28,485,976	7.7311	0.13%
2010-01-22	0	39.35	39.25	39.40	37.65	39.50	7,599,350	293,701,522	38.648	7.783	7.763	7.793	7.447	7.813	38,421,334	7.6442	1.29%
2010-01-21	0	38.85	38.85	38.90	38.80	40.10	11,941,057	470,425,538	39.396	7.684	7.684	7.694	7.674	7.931	60,372,445	7.7921	-3.36%
2010-01-20	0	40.20	40.20	40.45	40.00	41.05	7,224,805	291,021,234	40.281	7.951	7.951	8.001	7.912	8.119	36,527,683	7.9671	-1.59%
2010-01-19	0	40.85	40.80	40.90	40.50	41.75	7,877,896	321,768,997	40.845	8.080	8.070	8.090	8.010	8.258	39,829,627	8.0786	-1.09%
2010-01-18	0	41.30	41.25	41.50	41.20	43.30	8,877,836	372,179,577	41.922	8.169	8.159	8.208	8.149	8.564	44,885,194	8.2918	-1.20%
2010-01-15	0	41.80	41.65	41.70	41.50	42.75	7,154,083	301,588,251	42.156	8.268	8.238	8.248	8.208	8.456	36,170,121	8.3380	-2.34%
2010-01-14	0	42.80	42.80	42.95	42.75	43.75	5,513,515	238,986,956	43.346	8.465	8.465	8.495	8.456	8.653	27,875,621	8.5733	-0.47%
2010-01-13	0	43.00	43.00	43.10	42.60	44.15	9,528,178	414,002,022	43.450	8.505	8.505	8.525	8.426	8.732	48,173,240	8.5940	-5.29%
2010-01-12	0	45.40	45.15	45.40	44.70	46.30	5,086,490	230,529,974	45.322	8.980	8.930	8.980	8.841	9.158	25,716,638	8.9642	0.00%
2010-01-11	0	45.40	45.50	45.60	45.25	46.30	4,308,865	196,369,316	45.573	8.980	8.999	9.019	8.950	9.158	21,785,066	9.0139	-0.22%
2010-01-08	0	45.50	45.50	45.55	45.15	46.70	6,876,247	314,656,913	45.760	8.999	8.999	9.009	8.930	9.237	34,765,418	9.0509	-1.19%
2010-01-07	0	46.05	46.00	46.05	45.75	46.75	4,718,337	218,606,868	46.331	9.108	9.098	9.108	9.049	9.247	23,855,304	9.1639	-1.50%
2010-01-06	0	46.75	46.65	46.95	46.05	47.70	6,269,844	291,058,695	46.422	9.247	9.227	9.286	9.108	9.435	31,699,523	9.1818	0.86%
2010-01-05	0	46.35	46.25	46.30	45.20	47.00	6,509,329	299,115,084	45.952	9.168	9.148	9.158	8.940	9.296	32,910,328	9.0888	3.46%
2010-01-04	0	44.80	44.75	44.80	44.60	45.30	5,857,606	261,921,451	44.715	8.861	8.851	8.861	8.821	8.960	29,615,301	8.8441	0.11%
2009-12-31	0	44.75	44.75	44.80	43.50	44.80	2,673,730	118,213,671	44.213	8.851	8.851	8.861	8.604	8.861	13,518,034	8.7449	2.99%
2009-12-30	0	43.45	43.45	43.50	42.80	43.50	2,599,725	112,568,737	43.300	8.594	8.594	8.604	8.465	8.604	13,143,874	8.5643	0.00%
2009-12-29	0	43.45	43.30	43.45	43.25	43.60	1,789,885	77,725,575	43.425	8.594	8.564	8.594	8.554	8.624	9,049,428	8.5890	0.35%
2009-12-28	0	43.30	43.25	43.30	43.15	44.00	1,862,422	81,226,584	43.613	8.564	8.554	8.564	8.535	8.703	9,416,166	8.6263	0.35%
2009-12-24	0	43.15	43.10	43.15	42.80	43.20	4,586,344	197,169,126	42.990	8.535	8.525	8.535	8.465	8.545	23,187,964	8.5031	1.41%
2009-12-23	0	42.55	42.50	42.65	42.50	43.15	4,987,570	213,704,811	42.847	8.416	8.406	8.436	8.406	8.535	25,216,511	8.4748	3.03%
2009-12-22	0	41.30	41.15	41.35	41.05	42.00	3,616,273	149,648,320	41.382	8.169	8.139	8.179	8.119	8.307	18,283,410	8.1849	1.10%
2009-12-21	0	40.85	40.75	40.95	40.70	43.20	11,560,623	492,915,514	42.637	8.080	8.060	8.099	8.050	8.545	58,449,019	8.4333	-7.37%
2009-12-18	0	44.10	45.00	45.05	40.35	45.10	18,961,846	797,476,362	42.057	8.723	8.901	8.910	7.981	8.920	95,868,649	8.3184	6.65%
2009-12-17	0	41.35	41.15	41.35	40.70	41.80	9,129,762	378,270,118	41.433	8.179	8.139	8.179	8.050	8.268	46,158,900	8.1950	1.22%
2009-12-16	0	40.85	40.80	40.95	40.50	41.30	5,327,179	217,216,900	40.775	8.080	8.070	8.099	8.010	8.169	26,933,530	8.0649	0.74%
2009-12-15	0	40.55	40.50	40.65	39.95	40.85	4,094,012	165,973,353	40.541	8.020	8.010	8.040	7.902	8.080	20,698,797	8.0185	1.63%
2009-12-14	0	39.90	39.85	39.90	39.60	40.75	5,354,966	214,378,027	40.033	7.892	7.882	7.892	7.832	8.060	27,074,018	7.9182	-1.97%
2009-12-11	0	40.70	40.50	40.80	40.35	41.40	3,937,876	160,523,737	40.764	8.050	8.010	8.070	7.981	8.189	19,909,393	8.0627	0.49%
2009-12-10	0	40.50	40.35	40.50	40.05	41.00	4,027,210	163,682,264	40.644	8.010	7.981	8.010	7.921	8.109	20,361,055	8.0390	-0.37%
2009-12-09	0	40.65	40.70	40.75	39.65	40.95	4,852,479	195,609,679	40.311	8.040	8.050	8.060	7.842	8.099	24,533,508	7.9732	-1.81%
2009-12-08	0	41.40	41.30	41.45	41.30	42.50	3,352,825	140,299,694	41.845	8.189	8.169	8.198	8.169	8.406	16,951,451	8.2766	-1.55%
2009-12-07	0	42.05	42.00	42.10	41.90	42.50	1,482,439	62,369,923	42.073	8.317	8.307	8.327	8.287	8.406	7,495,020	8.3215	-1.06%
2009-12-04	0	42.50	42.70	42.75	42.15	42.90	2,732,665	116,136,071	42.499	8.406	8.446	8.456	8.337	8.485	13,816,002	8.4059	-1.85%
2009-12-03	0	43.30	42.85	43.30	42.80	43.30	2,926,418	125,877,957	43.014	8.564	8.475	8.564	8.465	8.564	14,795,592	8.5078	0.93%
2009-12-02	0	42.90	42.60	42.95	42.40	43.20	4,223,772	181,196,433	42.899	8.485	8.426	8.495	8.386	8.545	21,354,847	8.4850	0.94%
2009-12-01	0	42.50	42.40	42.50	41.55	42.50	3,257,873	137,444,106	42.188	8.406	8.386	8.406	8.218	8.406	16,471,386	8.3444	1.67%
2009-11-30	0	41.80	41.65	41.85	40.50	42.10	4,466,552	186,303,918	41.711	8.268	8.238	8.278	8.010	8.327	22,582,311	8.2500	4.24%
2009-11-27	0	40.10	39.95	40.10	39.55	41.90	3,812,660	155,094,513	40.679	7.931	7.902	7.931	7.823	8.287	19,276,317	8.0459	-5.20%
2009-11-26	0	42.30	42.15	42.30	41.00	42.60	4,553,267	190,999,336	41.948	8.367	8.337	8.367	8.109	8.426	23,020,731	8.2968	-0.70%
2009-11-25	0	42.60	42.25	42.60	41.20	42.75	5,492,372	231,570,080	42.162	8.426	8.357	8.426	8.149	8.456	27,768,725	8.3392	3.90%
2009-11-24	0	41.00	40.85	41.00	40.80	41.55	3,809,969	157,327,745	41.294	8.109	8.080	8.109	8.070	8.218	19,262,712	8.1675	0.00%
2009-11-23	0	41.00	41.00	41.10	40.50	41.35	1,753,141	72,007,277	41.073	8.109	8.109	8.129	8.010	8.179	8,863,655	8.1239	1.36%
2009-11-20	0	40.45	40.45	40.60	40.25	41.30	4,400,135	179,030,937	40.688	8.001	8.001	8.030	7.961	8.169	22,246,515	8.0476	-2.53%
2009-11-19	0	41.50	41.50	41.55	41.40	42.20	2,057,500	85,743,665	41.674	8.208	8.208	8.218	8.189	8.347	10,402,455	8.2426	-1.43%
2009-11-18	0	42.10	42.00	42.10	40.60	42.25	5,316,970	222,865,619	41.916	8.327	8.307	8.327	8.030	8.357	26,881,915	8.2905	2.06%
2009-11-17	0	41.25	41.05	41.10	41.00	41.85	6,162,844	254,069,544	41.226	8.159	8.119	8.129	8.109	8.278	31,158,545	8.1541	-1.32%
2009-11-16	0	41.80	41.80	41.85	41.50	42.80	4,606,375	194,487,076	42.221	8.268	8.268	8.278	8.208	8.465	23,289,238	8.3509	0.97%
2009-11-13	0	41.40	41.35	41.45	41.20	42.05	6,423,767	267,407,265	41.628	8.189	8.179	8.198	8.149	8.317	32,477,738	8.2336	-1.43%
2009-11-12	0	42.00	42.00	42.10	41.85	43.50	9,045,525	385,122,572	42.576	8.307	8.307	8.327	8.278	8.604	45,733,008	8.4211	-3.67%
2009-11-11	0	43.60	43.55	43.75	43.45	45.00	6,709,172	296,908,716	44.254	8.624	8.614	8.653	8.594	8.901	33,920,709	8.7530	-3.54%
2009-11-10	0	45.20	45.25	45.30	44.20	45.40	11,682,633	524,007,515	44.854	8.940	8.950	8.960	8.742	8.980	59,065,886	8.8716	3.67%
2009-11-09	0	43.60	43.60	43.80	41.90	43.80	5,592,839	241,488,281	43.178	8.624	8.624	8.663	8.287	8.663	28,276,673	8.5402	3.69%
2009-11-06	0	42.05	41.90	42.15	41.90	42.45	3,054,882	128,745,400	42.144	8.317	8.287	8.337	8.287	8.396	15,445,090	8.3357	1.08%
2009-11-05	0	41.60	41.40	41.65	40.85	42.00	3,480,618	144,302,628	41.459	8.228	8.189	8.238	8.080	8.307	17,597,556	8.2002	-1.42%
2009-11-04	0	42.20	42.15	42.35	41.30	42.80	5,138,714	217,249,738	42.277	8.347	8.337	8.376	8.169	8.465	25,980,675	8.3620	1.08%
2009-11-03	0	41.75	41.45	41.65	41.20	42.30	4,287,618	178,600,437	41.655	8.258	8.198	8.238	8.149	8.367	21,677,644	8.2389	-1.76%
2009-11-02	0	42.50	42.20	42.50	41.90	42.65	3,836,500	162,021,300	42.232	8.406	8.347	8.406	8.287	8.436	19,396,849	8.3530	-0.58%
2009-10-30	0	42.75	42.75	42.90	42.00	43.85	11,068,942	474,381,569	42.857	8.456	8.456	8.485	8.307	8.673	55,963,144	8.4767	3.01%
2009-10-29	0	41.50	41.40	41.55	40.60	42.50	5,864,391	243,827,592	41.578	8.208	8.189	8.218	8.030	8.406	29,649,605	8.2236	-3.60%
2009-10-28	0	43.05	43.00	43.05	41.80	43.90	6,163,319	265,071,988	43.008	8.515	8.505	8.515	8.268	8.683	31,160,946	8.5065	1.06%
2009-10-27	0	42.60	42.55	42.60	41.65	43.30	8,768,823	371,805,257	42.401	8.426	8.416	8.426	8.238	8.564	44,334,039	8.3865	0.35%
2009-10-23	0	42.45	42.25	42.30	41.95	42.90	7,137,132	302,950,840	42.447	8.396	8.357	8.367	8.297	8.485	36,084,419	8.3956	2.78%
2009-10-22	0	41.30	41.20	41.30	39.30	41.40	5,870,395	238,567,665	40.639	8.169	8.149	8.169	7.773	8.189	29,679,960	8.0380	2.61%
2009-10-21	0	40.25	40.05	40.30	39.40	40.70	4,367,001	175,852,446	40.268	7.961	7.921	7.971	7.793	8.050	22,078,994	7.9647	1.51%
2009-10-20	0	39.65	39.50	39.80	39.10	40.10	7,593,765	300,489,125	39.571	7.842	7.813	7.872	7.734	7.931	38,393,097	7.8266	-0.50%
2009-10-19	0	39.85	39.60	39.65	39.00	39.90	3,104,148	122,453,799	39.448	7.882	7.832	7.842	7.714	7.892	15,694,172	7.8025	1.14%
2009-10-16	0	39.40	39.30	39.55	38.80	40.10	6,215,097	245,748,145	39.541	7.793	7.773	7.823	7.674	7.931	31,422,729	7.8207	-1.75%
2009-10-15	0	40.10	40.10	40.40	40.00	41.00	3,426,621	138,364,193	40.379	7.931	7.931	7.991	7.912	8.109	17,324,554	7.9866	-0.99%
2009-10-14	0	40.50	40.50	40.60	39.75	40.60	4,600,010	185,205,287	40.262	8.010	8.010	8.030	7.862	8.030	23,257,058	7.9634	0.37%
2009-10-13	0	40.35	40.05	40.45	39.75	40.75	4,090,160	164,604,050	40.244	7.981	7.921	8.001	7.862	8.060	20,679,322	7.9598	1.13%
2009-10-12	0	39.90	39.85	39.90	39.80	40.40	3,623,962	144,905,733	39.985	7.892	7.882	7.892	7.872	7.991	18,322,285	7.9087	-1.12%
2009-10-09	0	40.35	40.30	40.50	40.10	40.90	3,878,519	156,463,587	40.341	7.981	7.971	8.010	7.931	8.090	19,609,292	7.9791	-0.12%
2009-10-08	0	40.40	40.35	40.40	40.00	41.10	4,206,272	169,761,299	40.359	7.991	7.981	7.991	7.912	8.129	21,266,369	7.9826	0.12%
2009-10-07	0	40.35	40.15	40.65	39.90	41.15	7,805,639	315,280,575	40.391	7.981	7.941	8.040	7.892	8.139	39,464,304	7.9890	1.00%
2009-10-06	0	39.95	39.90	40.00	39.60	40.00	5,846,097	233,053,155	39.865	7.902	7.892	7.912	7.832	7.912	29,557,113	7.8848	0.00%
2009-10-05	0	39.95	39.85	40.00	39.50	40.00	12,269,628	486,447,352	39.646	7.902	7.882	7.912	7.813	7.912	62,033,657	7.8417	1.65%
2009-10-02	0	39.30	39.10	39.25	39.00	40.00	8,714,013	345,059,747	39.598	7.773	7.734	7.763	7.714	7.912	44,056,926	7.8321	-4.50%
2009-09-30	0	41.15	41.15	41.45	39.80	41.50	5,993,875	244,547,437	40.800	8.139	8.139	8.198	7.872	8.208	30,304,259	8.0697	3.26%
2009-09-29	0	39.85	39.75	39.95	39.50	40.05	2,635,251	105,220,420	39.928	7.882	7.862	7.902	7.813	7.921	13,323,489	7.8974	1.66%
2009-09-28	0	39.20	39.25	39.30	39.05	40.00	3,108,165	122,055,035	39.269	7.753	7.763	7.773	7.724	7.912	15,714,482	7.7670	-2.73%
2009-09-25	0	40.30	40.10	40.30	39.00	40.65	3,990,550	160,014,853	40.098	7.971	7.931	7.971	7.714	8.040	20,175,706	7.9311	1.00%
2009-09-24	0	39.90	39.75	40.00	39.50	40.90	5,082,328	202,762,406	39.896	7.892	7.862	7.912	7.813	8.090	25,695,595	7.8909	-0.99%
2009-09-23	0	40.30	40.25	40.30	40.00	40.95	4,381,857	176,345,866	40.245	7.971	7.961	7.971	7.912	8.099	22,154,104	7.9600	-2.07%
2009-09-22	0	41.15	41.10	41.15	39.55	41.20	6,250,408	254,474,607	40.713	8.139	8.129	8.139	7.823	8.149	31,601,257	8.0527	4.05%
2009-09-21	0	39.55	39.55	39.75	39.45	40.00	2,911,432	115,514,526	39.676	7.823	7.823	7.862	7.803	7.912	14,719,825	7.8475	0.64%
2009-09-18	0	39.30	39.50	39.55	38.60	39.65	8,636,197	338,510,130	39.197	7.773	7.813	7.823	7.635	7.842	43,663,499	7.7527	-1.63%
2009-09-17	0	39.95	39.95	40.00	39.80	40.20	6,803,933	272,183,309	40.004	7.902	7.902	7.912	7.872	7.951	34,399,808	7.9123	0.91%
2009-09-16	0	39.95	39.90	39.95	38.65	40.00	3,558,845	140,971,932	39.612	7.831	7.821	7.831	7.576	7.840	18,156,676	7.7642	3.50%
2009-09-15	0	38.60	38.35	38.65	38.20	38.75	1,263,521	48,567,003	38.438	7.566	7.517	7.576	7.487	7.595	6,446,288	7.5341	0.39%
2009-09-14	0	38.45	38.55	38.60	37.05	38.75	2,328,013	88,792,467	38.141	7.536	7.556	7.566	7.262	7.595	11,877,162	7.4759	-0.39%
2009-09-11	0	38.60	38.55	38.70	38.00	39.00	3,239,796	124,788,298	38.517	7.566	7.556	7.585	7.448	7.644	16,528,938	7.5497	0.26%
2009-09-10	0	38.50	38.50	38.70	37.35	39.20	8,291,017	318,160,514	38.374	7.546	7.546	7.585	7.321	7.683	42,299,485	7.5216	4.05%
2009-09-09	0	37.00	37.00	37.05	36.60	37.35	4,360,141	161,324,685	37.000	7.252	7.252	7.262	7.174	7.321	22,244,764	7.2523	0.14%
2009-09-08	0	36.95	36.90	36.95	35.40	37.20	5,916,236	215,979,885	36.506	7.242	7.233	7.242	6.939	7.291	30,183,720	7.1555	3.21%
2009-09-07	0	35.80	35.80	35.85	35.15	36.35	2,693,143	96,638,922	35.883	7.017	7.017	7.027	6.890	7.125	13,739,999	7.0334	1.13%
2009-09-04	0	35.40	35.40	35.45	34.10	35.90	6,318,220	221,774,365	35.101	6.939	6.939	6.948	6.684	7.037	32,234,580	6.8800	2.61%
2009-09-03	0	34.50	34.35	34.50	33.80	34.50	2,932,697	100,651,289	34.320	6.762	6.733	6.762	6.625	6.762	14,962,166	6.7271	2.83%
2009-09-02	0	33.55	33.50	33.60	33.25	34.40	5,648,232	189,754,966	33.595	6.576	6.566	6.586	6.517	6.743	28,816,405	6.5850	-3.59%
2009-09-01	0	34.80	34.65	34.70	34.05	35.40	5,041,190	174,983,461	34.711	6.821	6.792	6.801	6.674	6.939	25,719,371	6.8036	0.14%
2009-08-31	0	34.75	34.45	34.50	33.80	35.00	7,416,972	256,283,616	34.554	6.811	6.752	6.762	6.625	6.860	37,840,243	6.7728	-1.56%
2009-08-28	0	35.30	35.30	35.45	35.00	36.60	7,945,936	282,567,398	35.561	6.919	6.919	6.948	6.860	7.174	40,538,935	6.9703	-1.67%
2009-08-27	0	35.90	35.65	36.00	34.30	36.15	12,944,509	458,669,170	35.433	7.037	6.988	7.056	6.723	7.086	66,040,880	6.9452	6.53%
2009-08-26	0	33.70	33.85	33.95	33.35	34.45	2,823,450	95,261,122	33.739	6.605	6.635	6.654	6.537	6.752	14,404,805	6.6131	-2.18%
2009-08-25	0	34.45	34.35	34.45	33.45	34.55	2,037,752	69,232,155	33.975	6.752	6.733	6.752	6.556	6.772	10,396,295	6.6593	-1.29%
2009-08-24	0	34.90	34.80	34.95	34.00	35.00	3,091,050	106,929,015	34.593	6.841	6.821	6.850	6.664	6.860	15,770,058	6.7805	5.28%
2009-08-21	0	33.15	33.15	33.50	33.00	34.10	2,492,875	83,382,256	33.448	6.498	6.498	6.566	6.468	6.684	12,718,262	6.5561	-1.34%
2009-08-20	0	33.60	33.50	33.65	32.60	33.80	8,839,748	294,165,716	33.278	6.586	6.566	6.596	6.390	6.625	45,099,025	6.5227	4.35%
2009-08-19	0	32.20	32.10	32.35	32.00	33.65	4,276,430	139,340,004	32.583	6.311	6.292	6.341	6.272	6.596	21,817,684	6.3866	-1.53%
2009-08-18	0	32.70	32.60	32.75	31.90	33.70	5,276,422	172,573,366	32.707	6.409	6.390	6.419	6.253	6.605	26,919,488	6.4107	-1.65%
2009-08-17	0	33.25	33.10	33.30	33.10	34.60	3,668,440	124,062,360	33.819	6.517	6.488	6.527	6.488	6.782	18,715,813	6.6287	-5.54%
2009-08-14	0	35.20	35.05	35.10	34.90	35.40	2,970,815	104,420,670	35.149	6.899	6.870	6.880	6.841	6.939	15,156,638	6.8894	1.88%
2009-08-13	0	34.55	34.55	34.60	34.05	35.05	3,877,060	133,837,829	34.520	6.772	6.772	6.782	6.674	6.870	19,780,160	6.7663	1.32%
2009-08-12	0	34.10	33.95	34.00	34.00	35.00	3,061,502	105,016,940	34.302	6.684	6.654	6.664	6.664	6.860	15,619,309	6.7235	-2.43%
2009-08-11	0	34.95	34.80	35.00	34.55	35.15	1,638,726	57,180,104	34.893	6.850	6.821	6.860	6.772	6.890	8,360,526	6.8393	0.43%
2009-08-10	0	34.80	34.70	34.90	34.30	35.10	4,041,902	140,628,294	34.793	6.821	6.801	6.841	6.723	6.880	20,621,158	6.8196	1.90%
2009-08-07	0	34.15	34.00	34.20	33.80	35.50	5,848,082	203,120,746	34.733	6.694	6.664	6.703	6.625	6.958	29,836,009	6.8079	-4.87%
2009-08-06	0	35.90	35.75	35.90	35.20	36.85	7,383,907	264,158,815	35.775	7.037	7.007	7.037	6.899	7.223	37,671,550	7.0122	-2.58%
2009-08-05	0	36.85	36.85	37.00	36.70	38.50	5,722,765	213,260,426	37.265	7.223	7.223	7.252	7.193	7.546	29,196,661	7.3043	-4.41%
2009-08-04	0	38.55	38.35	38.40	37.00	39.00	7,202,611	277,053,999	38.466	7.556	7.517	7.527	7.252	7.644	36,746,606	7.5396	2.39%
2009-08-03	0	37.65	37.55	37.90	35.75	37.85	7,716,189	284,003,843	36.806	7.380	7.360	7.429	7.007	7.419	39,366,801	7.2143	3.29%
2009-07-31	0	36.45	36.20	36.65	36.05	37.20	9,097,677	332,030,075	36.496	7.144	7.095	7.184	7.066	7.291	46,414,939	7.1535	1.39%
2009-07-30	0	35.95	35.90	36.00	35.05	36.50	7,138,446	256,340,354	35.910	7.046	7.037	7.056	6.870	7.154	36,419,246	7.0386	0.98%
2009-07-29	0	35.60	35.30	35.70	34.85	36.20	5,977,771	212,551,718	35.557	6.978	6.919	6.997	6.831	7.095	30,497,662	6.9694	-2.73%
2009-07-28	0	36.60	36.55	36.75	34.55	36.90	5,781,632	205,637,650	35.567	7.174	7.164	7.203	6.772	7.233	29,496,991	6.9715	5.17%
2009-07-27	0	34.80	34.75	34.85	34.50	35.65	5,037,870	176,533,156	35.041	6.821	6.811	6.831	6.762	6.988	25,702,433	6.8683	0.58%
2009-07-24	0	34.60	34.25	34.30	34.30	35.10	6,008,201	208,306,501	34.670	6.782	6.713	6.723	6.723	6.880	30,652,911	6.7957	-2.95%
2009-07-23	0	35.65	35.55	35.70	33.50	36.00	7,836,737	270,725,567	34.546	6.988	6.968	6.997	6.566	7.056	39,981,819	6.7712	6.10%
2009-07-22	0	33.60	33.60	33.70	33.35	35.05	5,942,352	205,317,412	34.552	6.586	6.586	6.605	6.537	6.870	30,316,960	6.7724	-5.88%
2009-07-21	0	35.70	35.60	35.70	34.80	36.75	6,867,949	244,929,828	35.663	6.997	6.978	6.997	6.821	7.203	35,039,212	6.9902	2.88%
2009-07-20	0	34.70	34.60	34.75	32.60	34.95	6,141,256	210,533,058	34.282	6.801	6.782	6.811	6.390	6.850	31,331,737	6.7195	7.43%
2009-07-17	0	32.30	32.25	32.30	31.00	32.90	3,092,047	99,151,994	32.067	6.331	6.321	6.331	6.076	6.449	15,775,145	6.2853	3.53%
2009-07-16	0	31.20	31.20	31.40	30.95	32.50	5,118,279	162,474,660	31.744	6.115	6.115	6.155	6.066	6.370	26,112,667	6.2221	-0.48%
2009-07-15	0	31.35	31.25	31.45	30.15	31.45	4,627,509	142,991,409	30.900	6.145	6.125	6.164	5.910	6.164	23,608,834	6.0567	4.50%
2009-07-14	0	30.00	29.90	30.00	29.00	30.10	3,181,276	94,193,328	29.609	5.880	5.861	5.880	5.684	5.900	16,230,378	5.8035	5.26%
2009-07-13	0	28.50	28.35	28.50	27.75	29.10	3,706,880	105,434,973	28.443	5.586	5.557	5.586	5.439	5.704	18,911,928	5.5751	-2.06%
2009-07-10	0	29.10	29.00	29.05	28.85	29.55	4,562,975	133,075,975	29.164	5.704	5.684	5.694	5.655	5.792	23,279,592	5.7164	-2.51%
2009-07-09	0	29.85	29.80	29.90	29.70	31.30	2,988,055	89,689,116	30.016	5.851	5.841	5.861	5.821	6.135	15,244,594	5.8833	-0.67%
2009-07-08	0	30.05	30.10	30.20	29.40	30.35	3,154,000	93,967,194	29.793	5.890	5.900	5.919	5.763	5.949	16,091,220	5.8397	-0.17%
2009-07-07	0	30.10	30.10	30.20	30.00	30.70	3,620,092	109,381,396	30.215	5.900	5.900	5.919	5.880	6.017	18,469,149	5.9224	-0.50%
2009-07-06	0	30.25	30.15	30.25	29.75	30.70	3,515,819	106,262,968	30.224	5.929	5.910	5.929	5.831	6.017	17,937,164	5.9242	-1.79%
2009-07-03	0	30.80	30.80	30.85	30.55	31.45	6,198,787	191,517,810	30.896	6.037	6.037	6.047	5.988	6.164	31,625,251	6.0559	-2.07%
2009-07-02	0	31.45	31.50	31.55	30.75	34.60	7,887,055	259,345,163	32.882	6.164	6.174	6.184	6.027	6.782	40,238,533	6.4452	-4.26%
2009-06-30	0	32.85	32.85	32.90	32.45	33.20	5,599,773	184,134,628	32.883	6.439	6.439	6.449	6.360	6.507	28,569,175	6.4452	1.70%
2009-06-29	0	32.30	32.25	32.30	31.70	32.55	7,394,321	239,116,435	32.338	6.331	6.321	6.331	6.213	6.380	37,724,681	6.3385	1.89%
2009-06-26	0	31.70	31.60	31.80	30.10	32.00	7,734,944	240,130,622	31.045	6.213	6.194	6.233	5.900	6.272	39,462,487	6.0850	4.28%
2009-06-25	0	30.40	30.25	30.45	29.60	30.50	8,901,192	268,394,137	30.153	5.959	5.929	5.968	5.802	5.978	45,412,503	5.9101	5.56%
2009-06-24	0	28.80	28.65	28.85	27.65	28.85	4,307,455	122,101,343	28.347	5.645	5.616	5.655	5.420	5.655	21,975,968	5.5561	3.04%
2009-06-23	0	27.95	27.90	27.95	27.00	28.40	3,168,100	88,153,015	27.825	5.478	5.469	5.478	5.292	5.567	16,163,156	5.4539	-1.93%
2009-06-22	0	28.50	28.35	28.60	28.05	29.00	3,843,000	109,757,650	28.560	5.586	5.557	5.606	5.498	5.684	19,606,391	5.5981	1.42%
2009-06-19	0	28.10	28.00	28.30	27.80	28.65	3,343,328	93,974,848	28.108	5.508	5.488	5.547	5.449	5.616	17,057,142	5.5094	0.72%
2009-06-18	0	27.90	27.80	27.95	26.60	28.00	5,871,410	159,620,070	27.186	5.469	5.449	5.478	5.214	5.488	29,955,025	5.3287	2.20%
2009-06-17	0	27.30	27.05	27.30	26.80	27.55	6,033,697	163,416,814	27.084	5.351	5.302	5.351	5.253	5.400	30,782,988	5.3087	-1.97%
2009-06-16	0	27.85	27.85	27.90	27.20	29.00	6,093,111	170,280,933	27.946	5.459	5.459	5.469	5.331	5.684	31,086,109	5.4777	-4.13%
2009-06-15	0	29.05	29.05	29.15	28.60	30.40	5,157,376	151,169,006	29.311	5.694	5.694	5.714	5.606	5.959	26,312,134	5.7452	-4.13%
2009-06-12	0	30.30	30.20	30.30	29.60	30.95	5,546,862	168,000,249	30.287	5.939	5.919	5.939	5.802	6.066	28,299,231	5.9366	1.00%
2009-06-11	0	30.00	29.95	30.20	29.35	30.45	2,280,154	68,243,078	29.929	5.880	5.870	5.919	5.753	5.968	11,632,993	5.8663	-0.83%
2009-06-10	0	30.25	30.30	30.35	29.25	30.50	4,350,539	129,641,231	29.799	5.929	5.939	5.949	5.733	5.978	22,195,776	5.8408	2.72%
2009-06-09	0	29.45	29.45	29.55	28.80	30.50	4,521,983	133,877,348	29.606	5.772	5.772	5.792	5.645	5.978	23,070,457	5.8030	-2.16%
2009-06-08	0	30.10	30.10	30.15	30.00	31.70	6,258,156	190,968,452	30.515	5.900	5.900	5.910	5.880	6.213	31,928,143	5.9812	-5.64%
2009-06-05	0	31.90	31.65	31.90	30.80	32.50	6,292,331	197,979,782	31.464	6.253	6.204	6.253	6.037	6.370	32,102,498	6.1671	-0.47%
2009-06-04	0	32.05	32.00	32.25	30.60	32.80	5,025,802	157,849,669	31.408	6.282	6.272	6.321	5.998	6.429	25,640,864	6.1562	-1.84%
2009-06-03	0	32.65	32.25	32.60	31.10	32.80	5,676,630	182,540,216	32.156	6.400	6.321	6.390	6.096	6.429	28,961,287	6.3029	5.32%
2009-06-02	0	31.00	31.15	31.30	30.60	31.90	6,452,631	202,488,856	31.381	6.076	6.106	6.135	5.998	6.253	32,920,324	6.1509	-0.80%
2009-06-01	0	31.25	31.20	31.25	30.60	32.10	6,804,534	211,235,314	31.043	6.125	6.115	6.125	5.998	6.292	34,715,679	6.0847	-2.65%
2009-05-29	0	32.10	32.10	32.15	31.10	32.85	11,093,995	355,842,345	32.075	6.292	6.292	6.302	6.096	6.439	56,599,845	6.2870	6.96%
2009-05-27	0	30.45	30.45	30.50	29.30	32.15	8,431,604	259,796,567	30.812	5.882	5.882	5.892	5.660	6.211	43,647,440	5.9522	5.73%
2009-05-26	0	28.80	28.70	28.75	27.60	29.90	3,847,994	111,592,226	29.000	5.563	5.544	5.554	5.332	5.776	19,919,708	5.6021	1.77%
2009-05-25	0	28.30	28.25	28.50	27.10	28.80	4,334,371	122,165,873	28.185	5.467	5.457	5.505	5.235	5.563	22,437,510	5.4447	2.54%
2009-05-22	0	27.60	27.40	27.65	27.05	28.35	4,347,653	120,051,896	27.613	5.332	5.293	5.341	5.225	5.477	22,506,266	5.3342	-1.60%
2009-05-21	0	28.05	27.90	28.05	27.95	29.80	2,749,973	78,974,234	28.718	5.419	5.390	5.419	5.399	5.757	14,235,640	5.5476	-3.28%
2009-05-20	0	29.00	29.00	29.15	28.85	29.50	4,116,492	120,161,679	29.190	5.602	5.602	5.631	5.573	5.699	21,309,627	5.6388	0.17%
2009-05-19	0	28.95	28.95	29.05	27.90	29.10	5,173,738	148,956,958	28.791	5.592	5.592	5.612	5.390	5.621	26,782,617	5.5617	3.02%
2009-05-18	0	28.10	27.95	28.25	25.60	28.45	3,336,560	91,200,822	27.334	5.428	5.399	5.457	4.945	5.496	17,272,194	5.2802	6.24%
2009-05-15	0	26.45	26.40	26.55	26.30	28.00	1,954,243	52,215,156	26.719	5.109	5.100	5.129	5.081	5.409	10,116,427	5.1614	0.57%
2009-05-14	0	26.30	26.15	26.35	25.80	26.80	3,293,446	86,835,320	26.366	5.081	5.052	5.090	4.984	5.177	17,049,008	5.0933	-2.23%
2009-05-13	0	26.90	27.00	27.05	26.00	27.90	4,611,463	125,210,039	27.152	5.196	5.216	5.225	5.023	5.390	23,871,917	5.2451	3.07%
2009-05-12	0	26.10	26.15	26.35	25.20	26.75	4,659,990	121,752,057	26.127	5.042	5.052	5.090	4.868	5.167	24,123,125	5.0471	2.35%
2009-05-11	0	25.50	25.65	25.70	25.20	26.95	7,301,583	189,735,410	25.986	4.926	4.955	4.965	4.868	5.206	37,797,720	5.0198	-5.38%
2009-05-08	0	26.95	26.90	26.95	26.50	28.30	8,066,301	217,625,581	26.980	5.206	5.196	5.206	5.119	5.467	41,756,395	5.2118	-3.58%
2009-05-07	0	27.95	27.90	27.95	27.35	30.00	9,061,937	252,794,554	27.896	5.399	5.390	5.399	5.283	5.795	46,910,452	5.3889	-2.95%
2009-05-06	0	28.80	28.60	28.65	26.80	29.10	6,601,296	184,304,510	27.919	5.563	5.525	5.534	5.177	5.621	34,172,581	5.3933	6.27%
2009-05-05	0	27.10	27.10	27.20	26.70	27.60	6,559,228	178,086,681	27.151	5.235	5.235	5.254	5.158	5.332	33,954,810	5.2448	2.26%
2009-05-04	0	26.50	26.50	26.55	25.80	27.50	6,132,677	163,647,956	26.685	5.119	5.119	5.129	4.984	5.312	31,746,706	5.1548	2.91%
2009-04-30	0	25.75	25.50	25.80	24.85	25.80	6,499,905	165,547,802	25.469	4.974	4.926	4.984	4.800	4.984	33,647,716	4.9200	5.97%
2009-04-29	0	24.30	24.15	24.35	23.35	24.35	4,201,812	100,830,450	23.997	4.694	4.665	4.704	4.511	4.704	21,751,299	4.6356	7.05%
2009-04-28	0	22.70	22.70	22.75	22.50	24.20	6,380,468	148,354,906	23.251	4.385	4.385	4.395	4.346	4.675	33,029,432	4.4916	-2.78%
2009-04-27	0	23.35	23.35	23.40	22.80	23.85	3,653,263	85,546,459	23.416	4.511	4.511	4.520	4.404	4.607	18,911,654	4.5235	-2.10%
2009-04-24	0	23.85	23.80	23.90	23.35	24.30	2,990,941	70,936,809	23.717	4.607	4.598	4.617	4.511	4.694	15,483,047	4.5816	1.06%
2009-04-23	0	23.60	23.45	23.70	23.20	23.85	3,244,461	76,426,862	23.556	4.559	4.530	4.578	4.482	4.607	16,795,430	4.5505	0.00%
2009-04-22	0	23.60	23.35	23.60	22.70	24.50	7,128,584	169,751,682	23.813	4.559	4.511	4.559	4.385	4.733	36,902,165	4.6000	0.21%
2009-04-21	0	23.55	23.50	23.55	23.15	23.95	6,611,510	156,286,197	23.639	4.549	4.540	4.549	4.472	4.627	34,225,455	4.5664	-3.29%
2009-04-20	0	24.35	24.20	24.30	22.95	24.60	5,990,188	142,618,777	23.809	4.704	4.675	4.694	4.433	4.752	31,009,090	4.5993	6.10%
2009-04-17	0	22.95	22.90	23.05	22.20	23.25	9,518,551	218,022,459	22.905	4.433	4.424	4.453	4.288	4.491	49,274,181	4.4247	5.76%
2009-04-16	0	21.70	21.60	21.65	21.50	23.00	3,073,233	67,891,512	22.091	4.192	4.173	4.182	4.153	4.443	15,909,043	4.2675	-3.12%
2009-04-15	0	22.40	22.20	22.40	22.00	22.85	3,501,231	78,673,932	22.470	4.327	4.288	4.327	4.250	4.414	18,124,638	4.3407	-0.44%
2009-04-14	0	22.50	22.45	22.50	21.45	22.50	4,151,515	91,633,674	22.072	4.346	4.337	4.346	4.144	4.346	21,490,929	4.2638	4.17%
2009-04-09	0	21.60	21.60	21.70	21.10	22.05	5,875,819	127,749,693	21.742	4.173	4.173	4.192	4.076	4.260	30,417,042	4.1999	3.60%
2009-04-08	0	20.85	20.75	20.95	20.45	21.20	4,895,750	101,752,414	20.784	4.028	4.008	4.047	3.950	4.095	25,343,571	4.0149	-0.24%
2009-04-07	0	20.90	20.75	20.90	20.65	21.75	6,677,766	141,388,684	21.173	4.037	4.008	4.037	3.989	4.202	34,568,439	4.0901	-4.78%
2009-04-06	0	21.95	21.90	21.95	21.35	23.15	9,998,636	222,318,998	22.235	4.240	4.231	4.240	4.124	4.472	51,759,412	4.2952	3.05%
2009-04-03	0	21.30	21.55	21.65	20.30	22.50	7,928,135	172,788,420	21.794	4.115	4.163	4.182	3.921	4.346	41,041,158	4.2101	0.47%
2009-04-02	0	21.20	21.20	21.40	18.94	21.90	10,047,593	204,625,073	20.366	4.095	4.095	4.134	3.659	4.231	52,012,845	3.9341	12.77%
2009-04-01	0	18.80	18.76	18.80	18.70	19.82	5,831,600	111,959,302	19.199	3.632	3.624	3.632	3.612	3.829	30,188,136	3.7087	-2.29%
2009-03-31	0	19.24	19.38	19.40	18.70	20.05	5,044,966	98,093,092	19.444	3.717	3.744	3.748	3.612	3.873	26,116,010	3.7561	-2.83%
2009-03-30	0	19.80	19.74	19.80	19.16	20.20	5,213,020	102,282,079	19.621	3.825	3.813	3.825	3.701	3.902	26,985,966	3.7902	-0.20%
2009-03-27	0	19.84	19.92	19.96	19.66	20.60	4,690,994	93,364,417	19.903	3.833	3.848	3.856	3.798	3.979	24,283,621	3.8447	-2.75%
2009-03-26	0	20.40	20.20	20.45	19.16	20.90	7,202,830	143,709,043	19.952	3.941	3.902	3.950	3.701	4.037	37,286,510	3.8542	5.70%
2009-03-25	0	19.30	19.30	19.32	19.02	19.60	4,471,940	86,318,005	19.302	3.728	3.728	3.732	3.674	3.786	23,149,656	3.7287	-4.69%
2009-03-24	0	20.25	20.15	20.20	18.12	20.45	8,704,477	167,396,706	19.231	3.912	3.892	3.902	3.500	3.950	45,060,007	3.7150	7.94%
2009-03-23	0	18.76	18.70	18.78	17.44	18.78	6,045,610	110,966,737	18.355	3.624	3.612	3.628	3.369	3.628	31,295,991	3.5457	9.07%
2009-03-20	0	17.20	17.20	17.32	17.20	17.90	4,068,253	70,655,976	17.368	3.323	3.323	3.346	3.323	3.458	21,059,911	3.3550	-4.02%
2009-03-19	0	17.92	17.88	17.92	17.24	17.96	4,271,000	75,836,580	17.756	3.462	3.454	3.462	3.330	3.469	22,109,461	3.4301	2.99%
2009-03-18	0	17.40	17.40	17.46	17.20	17.60	4,782,128	83,243,708	17.407	3.361	3.361	3.373	3.323	3.400	24,755,390	3.3626	1.05%
2009-03-17	0	17.22	17.22	17.24	16.90	18.00	6,493,881	113,391,112	17.461	3.326	3.326	3.330	3.265	3.477	33,616,531	3.3731	0.58%
2009-03-16	0	17.12	17.12	17.20	16.60	17.28	6,351,764	107,659,514	16.950	3.307	3.307	3.323	3.207	3.338	32,880,842	3.2742	3.76%
2009-03-13	0	16.50	16.50	16.52	16.00	16.54	5,552,425	90,976,186	16.385	3.187	3.187	3.191	3.091	3.195	28,742,946	3.1652	3.13%
2009-03-12	0	16.00	15.98	16.00	15.84	16.34	2,876,435	46,104,474	16.028	3.091	3.087	3.091	3.060	3.156	14,890,289	3.0963	-0.87%
2009-03-11	0	16.14	16.14	16.16	15.82	16.20	5,285,537	84,754,108	16.035	3.118	3.118	3.122	3.056	3.129	27,361,361	3.0976	3.07%
2009-03-10	0	15.66	15.62	15.66	15.30	15.80	2,720,213	42,272,569	15.540	3.025	3.017	3.025	2.956	3.052	14,081,583	3.0020	3.03%
2009-03-09	0	15.20	15.20	15.24	15.20	15.90	5,213,764	81,043,175	15.544	2.936	2.936	2.944	2.936	3.071	26,989,817	3.0027	-2.31%
2009-03-06	0	15.56	15.56	15.64	15.56	16.00	6,243,000	97,802,650	15.666	3.006	3.006	3.021	3.006	3.091	32,317,809	3.0263	-3.47%
2009-03-05	0	16.12	16.10	16.12	15.98	16.80	4,628,390	74,791,112	16.159	3.114	3.110	3.114	3.087	3.245	23,959,542	3.1216	-4.05%
2009-03-04	0	16.80	16.76	16.80	15.80	16.80	2,922,616	47,973,423	16.415	3.245	3.238	3.245	3.052	3.245	15,129,352	3.1709	5.40%
2009-03-03	0	15.94	15.94	16.00	15.42	16.08	4,300,512	67,885,761	15.786	3.079	3.079	3.091	2.979	3.106	22,262,234	3.0494	-0.99%
2009-03-02	0	16.10	16.10	16.14	16.02	16.40	3,201,897	51,706,943	16.149	3.110	3.110	3.118	3.095	3.168	16,575,091	3.1196	-2.31%
2009-02-27	0	16.48	16.48	16.50	16.48	17.10	3,169,769	52,880,081	16.683	3.184	3.184	3.187	3.184	3.303	16,408,776	3.2227	-1.44%
2009-02-26	0	16.72	16.72	16.78	16.62	17.16	5,126,350	86,208,270	16.817	3.230	3.230	3.241	3.211	3.315	26,537,306	3.2486	-2.22%
2009-02-25	0	17.10	17.00	17.10	16.72	17.14	3,427,231	58,153,133	16.968	3.303	3.284	3.303	3.230	3.311	17,741,566	3.2778	2.52%
2009-02-24	0	16.68	16.68	16.70	16.54	17.00	3,816,772	63,714,959	16.693	3.222	3.222	3.226	3.195	3.284	19,758,082	3.2248	-5.55%
2009-02-23	0	17.66	17.64	17.66	16.80	17.66	5,607,493	97,065,326	17.310	3.411	3.408	3.411	3.245	3.411	29,028,013	3.3439	4.50%
2009-02-20	0	16.90	16.80	16.90	16.52	17.32	4,201,922	71,452,729	17.005	3.265	3.245	3.265	3.191	3.346	21,751,868	3.2849	-2.31%
2009-02-19	0	17.30	17.20	17.30	16.30	17.50	7,100,783	120,856,899	17.020	3.342	3.323	3.342	3.149	3.381	36,758,249	3.2879	3.47%
2009-02-18	0	16.72	16.66	16.72	16.02	16.78	6,012,009	98,175,367	16.330	3.230	3.218	3.230	3.095	3.241	31,122,050	3.1545	-0.36%
2009-02-17	0	16.78	16.74	16.78	16.72	17.20	4,385,536	73,650,913	16.794	3.241	3.234	3.241	3.230	3.323	22,702,373	3.2442	-3.45%
2009-02-16	0	17.38	17.26	17.38	16.86	17.38	4,641,680	79,227,160	17.069	3.357	3.334	3.357	3.257	3.357	24,028,340	3.2972	1.40%
2009-02-13	0	17.14	17.10	17.14	17.00	17.32	4,676,591	79,915,006	17.088	3.311	3.303	3.311	3.284	3.346	24,209,062	3.3010	0.82%
2009-02-12	0	17.00	17.00	17.06	16.80	17.10	6,010,519	102,016,984	16.973	3.284	3.284	3.296	3.245	3.303	31,114,337	3.2788	0.59%
2009-02-11	0	16.90	16.88	16.90	16.80	17.04	3,751,958	63,425,019	16.905	3.265	3.261	3.265	3.245	3.292	19,422,563	3.2655	-2.31%
2009-02-10	0	17.30	17.30	17.32	17.12	17.76	7,235,404	125,713,794	17.375	3.342	3.342	3.346	3.307	3.431	37,455,134	3.3564	-2.81%
2009-02-09	0	17.80	17.76	17.80	17.58	18.18	4,105,290	73,041,614	17.792	3.439	3.431	3.439	3.396	3.512	21,251,638	3.4370	-0.89%
2009-02-06	0	17.96	17.94	17.96	17.40	18.00	3,806,859	67,502,154	17.732	3.469	3.466	3.469	3.361	3.477	19,706,766	3.4253	1.70%
2009-02-05	0	17.66	17.60	17.66	17.12	17.90	7,614,109	133,459,311	17.528	3.411	3.400	3.411	3.307	3.458	39,415,557	3.3860	0.34%
2009-02-04	0	17.60	17.58	17.60	17.48	17.98	5,361,366	94,574,455	17.640	3.400	3.396	3.400	3.377	3.473	27,753,901	3.4076	-0.79%
2009-02-03	0	17.74	17.74	17.76	17.60	18.28	3,146,628	56,131,611	17.839	3.427	3.427	3.431	3.400	3.531	16,288,983	3.4460	-1.44%
2009-02-02	0	18.00	17.98	18.00	17.82	19.06	6,661,191	121,217,075	18.198	3.477	3.473	3.477	3.442	3.682	34,482,636	3.5153	-7.69%
2009-01-30	0	19.50	19.38	19.50	18.28	19.50	4,240,444	79,605,568	18.773	3.767	3.744	3.767	3.531	3.767	21,951,283	3.6265	4.61%
2009-01-29	0	18.64	18.62	18.64	18.50	19.96	6,261,229	118,969,324	19.001	3.601	3.597	3.601	3.574	3.856	32,412,174	3.6705	4.37%
2009-01-23	0	17.86	17.86	17.94	17.28	18.00	3,782,405	66,653,219	17.622	3.450	3.450	3.466	3.338	3.477	19,580,177	3.4041	0.68%
2009-01-22	0	17.74	17.72	17.74	17.52	18.08	7,543,216	133,829,826	17.742	3.427	3.423	3.427	3.384	3.493	39,048,569	3.4273	0.23%
2009-01-21	0	17.70	17.70	17.74	17.52	18.00	5,814,378	103,146,778	17.740	3.419	3.419	3.427	3.384	3.477	30,098,984	3.4269	-5.35%
2009-01-20	0	18.70	18.60	18.70	18.40	18.98	6,881,000	128,700,220	18.704	3.612	3.593	3.612	3.554	3.666	35,620,510	3.6131	-1.58%
2009-01-19	0	19.00	18.92	19.00	18.72	19.26	2,541,326	48,210,459	18.971	3.670	3.655	3.670	3.616	3.721	13,155,548	3.6646	-0.11%
2009-01-16	0	19.02	19.02	19.04	18.70	19.86	3,685,094	70,255,682	19.065	3.674	3.674	3.678	3.612	3.836	19,076,432	3.6829	-2.46%
2009-01-15	0	19.50	19.48	19.50	18.64	19.52	3,918,646	75,072,328	19.158	3.767	3.763	3.767	3.601	3.771	20,285,448	3.7008	-4.88%
2009-01-14	0	20.50	20.50	20.55	19.50	20.55	3,227,025	65,045,280	20.156	3.960	3.960	3.970	3.767	3.970	16,705,170	3.8937	6.77%
2009-01-13	0	19.20	19.20	19.34	19.12	20.45	6,672,530	131,344,174	19.684	3.709	3.709	3.736	3.694	3.950	34,541,334	3.8025	-4.71%
2009-01-12	0	20.15	20.05	20.15	19.50	20.40	5,634,546	112,638,551	19.991	3.892	3.873	3.892	3.767	3.941	29,168,057	3.8617	-2.42%
2009-01-09	0	20.65	20.65	20.70	20.50	21.45	4,447,195	92,814,030	20.870	3.989	3.989	3.999	3.960	4.144	23,021,560	4.0316	-1.67%
2009-01-08	0	21.00	21.00	21.05	20.60	22.00	6,391,377	137,406,902	21.499	4.057	4.057	4.066	3.979	4.250	33,085,904	4.1530	-6.46%
2009-01-07	0	22.45	22.45	22.50	22.00	22.70	6,302,911	141,133,141	22.392	4.337	4.337	4.346	4.250	4.385	32,627,947	4.3255	1.13%
2009-01-06	0	22.20	22.20	22.25	22.00	23.10	3,724,804	83,744,988	22.483	4.288	4.288	4.298	4.250	4.462	19,281,996	4.3432	-2.20%
2009-01-05	0	22.70	22.65	22.70	22.00	23.20	8,825,591	201,005,047	22.775	4.385	4.375	4.385	4.250	4.482	45,686,972	4.3996	3.18%
2009-01-02	0	22.00	21.90	22.00	20.75	22.00	2,336,000	50,604,675	21.663	4.250	4.231	4.250	4.008	4.250	12,092,648	4.1847	3.53%
2008-12-31	0	21.25	21.20	21.25	20.70	21.30	1,091,320	22,868,790	20.955	4.105	4.095	4.105	3.999	4.115	5,649,379	4.0480	3.16%
2008-12-30	0	20.60	20.60	20.75	20.50	21.45	2,272,258	47,396,224	20.859	3.979	3.979	4.008	3.960	4.144	11,762,678	4.0294	-3.06%
2008-12-29	0	21.25	20.90	21.25	19.82	21.25	1,685,500	34,867,566	20.687	4.105	4.037	4.105	3.829	4.105	8,725,239	3.9962	3.66%
2008-12-24	0	20.50	20.35	20.50	19.60	20.60	1,331,567	26,982,002	20.263	3.960	3.931	3.960	3.786	3.979	6,893,053	3.9144	0.24%
2008-12-23	0	20.45	20.30	20.45	20.10	21.55	3,052,748	63,408,499	20.771	3.950	3.921	3.950	3.883	4.163	15,803,000	4.0124	-7.05%
2008-12-22	0	22.00	21.75	22.00	21.25	22.50	4,125,463	90,925,882	22.040	4.250	4.202	4.250	4.105	4.346	21,356,067	4.2576	3.29%
2008-12-19	0	21.30	21.30	21.45	20.95	22.65	6,624,739	143,664,348	21.686	4.115	4.115	4.144	4.047	4.375	34,293,937	4.1892	-1.62%
2008-12-18	0	21.65	21.65	21.70	19.96	21.95	6,220,302	132,445,359	21.292	4.182	4.182	4.192	3.856	4.240	32,200,309	4.1132	8.25%
2008-12-17	0	20.00	19.98	20.00	19.72	20.00	4,496,387	89,750,450	19.961	3.864	3.860	3.864	3.809	3.864	23,276,210	3.8559	2.15%
2008-12-16	0	19.58	19.54	19.58	19.40	20.00	3,804,421	75,125,937	19.747	3.782	3.775	3.782	3.748	3.864	19,694,146	3.8146	1.24%
2008-12-15	0	19.34	19.34	19.50	18.88	20.20	7,091,258	140,330,051	19.789	3.736	3.736	3.767	3.647	3.902	36,708,941	3.8228	6.26%
2008-12-12	0	18.20	18.20	18.28	18.10	20.20	7,563,125	141,314,320	18.685	3.516	3.516	3.531	3.496	3.902	39,151,630	3.6094	-12.71%
2008-12-11	0	20.85	20.80	20.85	19.40	21.60	6,451,551	132,012,340	20.462	4.028	4.018	4.028	3.748	4.173	33,397,404	3.9528	4.25%
2008-12-10	0	20.00	19.94	20.00	19.32	20.05	3,504,408	69,566,812	19.851	3.864	3.852	3.864	3.732	3.873	18,141,084	3.8348	3.20%
2008-12-09	0	19.38	19.38	19.60	19.38	20.70	5,825,522	116,119,558	19.933	3.744	3.744	3.786	3.744	3.999	30,156,673	3.8505	-2.02%
2008-12-08	0	19.78	19.50	19.78	18.00	19.78	6,035,845	114,651,128	18.995	3.821	3.767	3.821	3.477	3.821	31,245,441	3.6694	13.81%
2008-12-05	0	17.38	17.34	17.38	17.10	17.64	3,441,750	59,694,682	17.344	3.357	3.350	3.357	3.303	3.408	17,816,726	3.3505	1.64%
2008-12-04	0	17.10	17.10	17.12	16.90	17.66	3,706,467	63,481,026	17.127	3.303	3.303	3.307	3.265	3.411	19,187,072	3.3085	1.79%
2008-12-03	0	16.80	16.80	16.90	16.50	16.96	5,766,863	96,679,325	16.765	3.245	3.245	3.265	3.187	3.276	29,853,016	3.2385	0.60%
2008-12-02	0	16.70	16.70	16.84	16.66	17.24	9,241,959	160,835,657	17.403	3.226	3.226	3.253	3.218	3.330	47,842,362	3.3618	-10.70%
2008-12-01	0	18.70	18.70	19.10	17.44	20.70	10,154,527	194,523,644	19.156	3.612	3.612	3.690	3.369	3.999	52,566,405	3.7005	1.63%
2008-11-28	0	18.40	18.20	18.40	16.10	18.40	13,703,567	239,065,168	17.445	3.554	3.516	3.554	3.110	3.554	70,938,533	3.3700	15.00%
2008-11-27	0	16.00	15.98	16.00	15.20	17.00	5,630,544	91,450,898	16.242	3.091	3.087	3.091	2.936	3.284	29,147,340	3.1375	-3.61%
2008-11-26	0	16.60	16.46	16.60	15.00	16.90	7,520,313	120,748,362	16.056	3.207	3.180	3.207	2.898	3.265	38,930,008	3.1017	12.93%
2008-11-25	0	14.70	14.70	14.80	14.60	15.24	8,644,880	128,826,291	14.902	2.840	2.840	2.859	2.820	2.944	44,751,495	2.8787	4.11%
2008-11-24	0	14.12	14.12	14.14	14.00	14.50	4,918,245	69,608,240	14.153	2.728	2.728	2.731	2.704	2.801	25,460,020	2.7340	-1.67%
2008-11-21	0	14.36	14.34	14.36	13.16	16.48	9,438,319	136,195,598	14.430	2.774	2.770	2.774	2.542	3.184	48,858,848	2.7875	2.87%
2008-11-20	0	13.96	13.96	14.10	13.70	15.40	12,457,881	180,511,726	14.490	2.697	2.697	2.724	2.647	2.975	64,490,056	2.7991	-12.75%
2008-11-19	0	16.00	16.00	16.20	15.80	17.14	8,172,150	131,732,052	16.120	3.091	3.091	3.129	3.052	3.311	42,304,338	3.1139	-1.84%
2008-11-18	0	16.30	16.26	16.30	15.80	17.10	6,263,979	102,499,528	16.363	3.149	3.141	3.149	3.052	3.303	32,426,410	3.1610	-4.12%
2008-11-17	0	17.00	17.00	17.08	16.74	17.98	6,279,200	107,819,277	17.171	3.284	3.284	3.299	3.234	3.473	32,505,204	3.3170	2.29%
2008-11-14	0	16.62	16.62	16.72	15.80	16.80	8,619,925	143,031,987	16.593	3.211	3.211	3.230	3.052	3.245	44,622,311	3.2054	8.91%
2008-11-13	0	15.26	15.20	15.26	14.94	15.50	6,106,945	92,589,743	15.161	2.948	2.936	2.948	2.886	2.994	31,613,500	2.9288	-4.15%
2008-11-12	0	15.92	15.92	16.00	15.80	17.30	6,919,905	111,393,667	16.098	3.075	3.075	3.091	3.052	3.342	35,821,907	3.1097	-4.21%
2008-11-11	0	16.62	16.62	16.70	16.58	17.24	4,370,549	73,620,750	16.845	3.211	3.211	3.226	3.203	3.330	22,624,791	3.2540	-3.71%
2008-11-10	0	17.26	17.20	17.26	16.92	18.14	5,123,876	89,101,622	17.389	3.334	3.323	3.334	3.269	3.504	26,524,499	3.3592	1.53%
2008-11-07	0	17.00	16.98	17.00	15.44	17.00	6,078,700	98,245,530	16.162	3.284	3.280	3.284	2.983	3.284	31,467,286	3.1221	3.66%
2008-11-06	0	16.40	16.00	16.44	15.70	17.04	7,308,324	118,357,697	16.195	3.168	3.091	3.176	3.033	3.292	37,832,616	3.1285	-5.42%
2008-11-05	0	17.34	17.14	17.38	16.66	17.66	8,164,080	140,264,043	17.181	3.350	3.311	3.357	3.218	3.411	42,262,563	3.3189	8.24%
2008-11-04	0	16.02	15.80	16.02	15.18	16.16	4,511,988	71,193,323	15.779	3.095	3.052	3.095	2.932	3.122	23,356,970	3.0481	3.35%
2008-11-03	0	15.50	15.24	15.50	15.00	16.28	8,211,182	130,236,794	15.861	2.994	2.944	2.994	2.898	3.145	42,506,393	3.0639	3.33%
2008-10-31	0	15.00	15.00	15.02	14.24	15.36	10,949,768	163,755,828	14.955	2.898	2.898	2.901	2.751	2.967	56,683,087	2.8890	1.35%
2008-10-30	0	14.80	14.30	14.80	13.40	14.92	13,253,725	185,452,045	13.992	2.859	2.762	2.859	2.589	2.882	68,609,859	2.7030	13.15%
2008-10-29	0	13.08	13.08	13.10	12.72	13.80	9,328,388	123,374,300	13.226	2.527	2.527	2.531	2.457	2.666	48,289,774	2.5549	-0.15%
2008-10-28	0	13.10	13.00	13.10	12.00	13.48	11,980,881	152,355,325	12.717	2.531	2.511	2.531	2.318	2.604	62,020,795	2.4565	10.08%
2008-10-27	0	11.90	11.82	11.90	11.40	14.84	8,206,988	105,829,611	12.895	2.299	2.283	2.299	2.202	2.867	42,484,682	2.4910	-17.36%
2008-10-24	0	14.40	14.14	14.40	14.10	15.08	9,936,029	143,419,835	14.434	2.782	2.731	2.782	2.724	2.913	51,435,317	2.7884	-4.00%
2008-10-23	0	15.00	15.00	15.02	14.82	15.80	6,460,600	99,461,012	15.395	2.898	2.898	2.901	2.863	3.052	33,444,247	2.9739	-5.06%
2008-10-22	0	15.80	15.78	15.80	15.50	17.50	8,918,020	145,611,255	16.328	3.052	3.048	3.052	2.994	3.381	46,165,444	3.1541	-8.14%
2008-10-21	0	17.20	17.18	17.20	17.06	17.88	4,954,024	85,209,670	17.200	3.323	3.319	3.323	3.296	3.454	25,645,235	3.3226	-1.71%
2008-10-20	0	17.50	17.50	17.52	16.56	17.58	16,110,585	278,339,101	17.277	3.381	3.381	3.384	3.199	3.396	83,398,816	3.3374	6.71%
2008-10-17	0	16.40	16.38	16.40	16.40	17.90	9,569,569	164,603,384	17.201	3.168	3.164	3.168	3.168	3.458	49,538,283	3.3228	-8.89%
2008-10-16	0	18.00	17.94	18.00	16.80	18.30	10,143,519	176,206,720	17.371	3.477	3.466	3.477	3.245	3.535	52,509,420	3.3557	-2.70%
2008-10-15	0	18.50	18.50	18.56	18.50	19.28	9,863,263	185,587,119	18.816	3.574	3.574	3.585	3.574	3.724	51,058,634	3.6348	-2.12%
2008-10-14	0	18.90	18.90	19.10	18.40	19.36	16,753,602	316,047,089	18.864	3.651	3.651	3.690	3.554	3.740	86,727,488	3.6441	4.77%
2008-10-13	0	18.04	18.04	18.06	16.92	18.04	9,876,993	172,878,004	17.503	3.485	3.485	3.489	3.269	3.485	51,129,709	3.3812	8.67%
2008-10-10	0	16.60	16.46	16.60	16.20	16.90	10,945,005	181,431,844	16.577	3.207	3.180	3.207	3.129	3.265	56,658,430	3.2022	-6.53%
2008-10-09	0	17.76	17.72	17.76	16.94	17.92	10,265,428	181,607,515	17.691	3.431	3.423	3.431	3.272	3.462	53,140,500	3.4175	3.26%
2008-10-08	0	17.20	17.20	17.24	17.08	18.40	12,325,943	218,613,866	17.736	3.323	3.323	3.330	3.299	3.554	63,807,059	3.4262	-11.16%
2008-10-06	0	19.36	19.36	19.48	19.36	20.35	5,971,520	117,839,521	19.734	3.740	3.740	3.763	3.740	3.931	30,912,453	3.8120	-5.56%
2008-10-03	0	20.50	20.50	20.55	20.25	21.65	6,081,342	125,928,277	20.707	3.960	3.960	3.970	3.912	4.182	31,480,963	4.0001	-3.30%
2008-10-02	0	21.20	21.20	21.25	20.45	22.00	12,109,522	256,383,607	21.172	4.095	4.095	4.105	3.950	4.250	62,686,724	4.0899	-2.53%
2008-09-30	0	21.75	21.75	21.85	19.50	23.00	20,788,748	433,210,020	20.839	4.202	4.202	4.221	3.767	4.443	107,616,016	4.0255	0.69%
2008-09-29	0	21.60	21.60	21.65	21.45	23.35	11,608,152	254,744,151	21.945	4.173	4.173	4.182	4.144	4.511	60,091,308	4.2393	-6.09%
2008-09-26	0	23.00	22.80	23.00	22.50	24.35	9,673,738	223,419,966	23.096	4.443	4.404	4.443	4.346	4.704	50,077,529	4.4615	-5.35%
2008-09-25	0	24.30	24.30	24.35	24.00	25.15	9,646,048	234,901,353	24.352	4.694	4.694	4.704	4.636	4.858	49,934,188	4.7042	-2.80%
2008-09-24	0	25.00	24.75	25.00	24.55	25.40	7,531,400	187,402,248	24.883	4.829	4.781	4.829	4.742	4.907	38,987,401	4.8067	0.00%
2008-09-23	0	25.00	24.95	25.00	25.00	26.45	3,728,513	95,342,269	25.571	4.829	4.820	4.829	4.829	5.109	19,301,197	4.9397	-5.48%
2008-09-22	0	26.45	26.45	26.50	25.80	27.50	7,628,534	202,671,896	26.568	5.109	5.109	5.119	4.984	5.312	39,490,230	5.1322	-0.94%
2008-09-19	0	26.70	26.70	26.80	25.05	26.70	10,449,125	270,194,663	25.858	5.158	5.158	5.177	4.839	5.158	54,091,434	4.9951	4.09%
2008-09-18	0	25.65	25.65	25.70	23.70	25.95	10,480,991	260,082,531	24.815	4.955	4.955	4.965	4.578	5.013	54,256,394	4.7936	-1.12%
2008-09-17	0	26.30	26.25	26.30	25.50	27.25	5,463,863	144,441,810	26.436	5.011	5.001	5.011	4.859	5.192	28,677,029	5.0368	-2.05%
2008-09-16	0	26.85	26.80	26.85	24.60	27.25	9,952,557	260,431,295	26.167	5.116	5.106	5.116	4.687	5.192	52,235,893	4.9857	-1.10%
2008-09-12	0	27.15	27.15	27.20	27.00	27.65	5,258,323	143,494,772	27.289	5.173	5.173	5.182	5.144	5.268	27,598,254	5.1994	1.50%
2008-09-11	0	26.75	26.75	26.85	26.75	27.50	5,461,037	147,851,713	27.074	5.097	5.097	5.116	5.097	5.240	28,662,197	5.1584	-2.73%
2008-09-10	0	27.50	27.50	27.55	27.25	27.95	6,641,298	182,555,083	27.488	5.240	5.240	5.249	5.192	5.325	34,856,784	5.2373	-2.31%
2008-09-09	0	28.15	28.15	28.20	27.95	28.70	4,763,494	134,246,324	28.182	5.363	5.363	5.373	5.325	5.468	25,001,149	5.3696	-1.57%
2008-09-08	0	28.60	28.40	28.60	27.75	28.60	4,654,123	131,302,615	28.212	5.449	5.411	5.449	5.287	5.449	24,427,117	5.3753	6.12%
2008-09-05	0	26.95	26.95	27.00	25.85	27.50	12,173,942	329,123,801	27.035	5.135	5.135	5.144	4.925	5.240	63,894,809	5.1510	-0.37%
2008-09-04	0	27.05	27.05	27.10	27.00	27.95	9,775,546	266,892,561	27.302	5.154	5.154	5.163	5.144	5.325	51,306,853	5.2019	-3.22%
2008-09-03	0	27.95	27.95	28.00	27.80	29.00	6,989,968	198,851,534	28.448	5.325	5.325	5.335	5.297	5.525	36,686,775	5.4203	-3.29%
2008-09-02	0	28.90	28.90	28.95	28.40	29.05	6,640,072	190,880,222	28.747	5.506	5.506	5.516	5.411	5.535	34,850,350	5.4771	0.52%
2008-09-01	0	28.75	28.75	28.80	28.55	29.15	4,894,692	140,773,898	28.761	5.478	5.478	5.487	5.440	5.554	25,689,741	5.4798	0.88%
2008-08-29	0	28.50	28.45	28.50	28.35	29.40	13,895,908	399,617,457	28.758	5.430	5.421	5.430	5.402	5.602	72,932,530	5.4793	0.00%
2008-08-28	0	28.50	28.50	28.55	28.50	31.50	12,678,031	375,036,005	29.582	5.430	5.430	5.440	5.430	6.002	66,540,515	5.6362	-8.06%
2008-08-27	0	31.00	30.95	31.00	30.70	32.40	5,876,304	184,560,774	31.408	5.906	5.897	5.906	5.849	6.173	30,841,721	5.9841	-0.64%
2008-08-26	0	31.20	31.15	31.20	30.55	31.20	2,221,211	68,905,101	31.021	5.945	5.935	5.945	5.821	5.945	11,658,003	5.9105	0.32%
2008-08-25	0	31.10	30.95	31.15	30.05	31.15	5,950,032	183,126,746	30.777	5.926	5.897	5.935	5.725	5.935	31,228,682	5.8641	5.60%
2008-08-21	0	29.45	29.40	29.45	29.35	31.00	4,866,342	145,042,481	29.805	5.611	5.602	5.611	5.592	5.906	25,540,946	5.6788	-3.60%
2008-08-20	0	30.55	30.50	30.55	29.70	30.60	5,307,506	160,773,046	30.292	5.821	5.811	5.821	5.659	5.830	27,856,391	5.7715	-0.16%
2008-08-19	0	30.60	30.60	30.70	30.60	31.35	3,023,057	93,829,421	31.038	5.830	5.830	5.849	5.830	5.973	15,866,484	5.9137	-4.23%
2008-08-18	0	31.95	31.90	31.95	31.35	32.20	3,466,948	109,936,225	31.710	6.087	6.078	6.087	5.973	6.135	18,196,241	6.0417	-1.39%
2008-08-15	0	32.40	32.35	32.40	32.15	33.25	4,016,024	130,447,593	32.482	6.173	6.164	6.173	6.126	6.335	21,078,061	6.1888	-1.37%
2008-08-14	0	32.85	32.85	33.00	32.50	34.00	4,806,056	159,004,034	33.084	6.259	6.259	6.288	6.192	6.478	25,224,536	6.3035	-1.20%
2008-08-13	0	33.25	33.20	33.30	32.20	34.15	4,558,316	151,398,316	33.214	6.335	6.326	6.345	6.135	6.507	23,924,275	6.3282	0.00%
2008-08-12	0	33.25	33.20	33.25	32.75	34.35	4,802,425	162,058,337	33.745	6.335	6.326	6.335	6.240	6.545	25,205,478	6.4295	-0.75%
2008-08-11	0	33.50	33.50	33.70	33.15	34.30	3,739,936	126,830,384	33.912	6.383	6.383	6.421	6.316	6.535	19,629,016	6.4614	0.90%
2008-08-08	0	33.20	33.15	33.20	32.50	33.85	2,512,992	83,270,485	33.136	6.326	6.316	6.326	6.192	6.449	13,189,413	6.3134	-0.90%
2008-08-07	0	33.50	33.50	33.55	33.00	33.95	8,458,511	283,027,210	33.461	6.383	6.383	6.392	6.288	6.469	44,394,408	6.3753	4.69%
2008-08-05	0	32.00	32.00	32.10	32.00	33.00	3,164,315	102,288,707	32.326	6.097	6.097	6.116	6.097	6.288	16,607,875	6.1590	-2.88%
2008-08-04	0	32.95	32.80	32.95	32.50	33.90	2,726,252	90,274,678	33.113	6.278	6.249	6.278	6.192	6.459	14,308,706	6.3091	-2.80%
2008-08-01	0	33.90	33.85	33.90	33.55	34.80	4,954,199	167,887,333	33.888	6.459	6.449	6.459	6.392	6.630	26,002,063	6.4567	-2.87%
2008-07-31	0	34.90	34.90	34.95	33.90	35.05	5,320,764	183,793,639	34.543	6.650	6.650	6.659	6.459	6.678	27,925,975	6.5815	4.02%
2008-07-30	0	33.55	33.55	33.60	33.50	34.35	3,514,276	119,431,149	33.985	6.392	6.392	6.402	6.383	6.545	18,444,641	6.4751	0.90%
2008-07-29	0	33.25	33.25	33.40	33.10	34.50	4,060,564	136,334,560	33.575	6.335	6.335	6.364	6.307	6.573	21,311,828	6.3971	-5.27%
2008-07-28	0	35.10	35.00	35.10	34.45	35.40	2,447,216	85,357,505	34.879	6.688	6.669	6.688	6.564	6.745	12,844,188	6.6456	-1.82%
2008-07-25	0	35.75	35.65	35.75	34.60	35.90	4,430,526	157,331,624	35.511	6.811	6.792	6.811	6.592	6.840	23,253,570	6.7659	1.85%
2008-07-24	0	35.10	35.10	35.55	35.10	36.30	6,416,599	229,560,123	35.776	6.688	6.688	6.773	6.688	6.916	33,677,454	6.8164	-0.71%
2008-07-23	0	35.35	35.15	35.35	33.85	35.35	8,107,726	281,359,402	34.703	6.735	6.697	6.735	6.449	6.735	42,553,317	6.6119	4.59%
2008-07-22	0	33.80	33.80	33.90	33.25	34.15	2,278,065	77,098,140	33.844	6.440	6.440	6.459	6.335	6.507	11,956,401	6.4483	0.75%
2008-07-21	0	33.55	33.55	33.60	32.70	34.00	5,157,301	172,925,530	33.530	6.392	6.392	6.402	6.230	6.478	27,068,041	6.3885	4.52%
2008-07-18	0	32.10	32.00	32.10	31.90	32.55	2,932,602	94,024,372	32.062	6.116	6.097	6.116	6.078	6.202	15,391,731	6.1088	1.26%
2008-07-17	0	31.70	31.70	31.85	31.40	32.45	3,177,961	101,195,923	31.843	6.040	6.040	6.068	5.983	6.183	16,679,496	6.0671	0.96%
2008-07-16	0	31.40	31.30	31.40	30.95	31.80	2,998,491	94,099,739	31.382	5.983	5.964	5.983	5.897	6.059	15,737,549	5.9793	0.64%
2008-07-15	0	31.20	31.20	31.25	31.05	31.90	3,323,186	104,311,645	31.389	5.945	5.945	5.954	5.916	6.078	17,441,708	5.9806	-2.95%
2008-07-14	0	32.15	32.10	32.15	32.00	32.90	2,165,547	69,835,031	32.248	6.126	6.116	6.126	6.097	6.268	11,365,851	6.1443	-1.23%
2008-07-11	0	32.55	32.55	32.60	31.70	32.80	2,655,943	85,643,876	32.246	6.202	6.202	6.211	6.040	6.249	13,939,690	6.1439	0.62%
2008-07-10	0	32.35	32.35	32.40	31.90	33.00	2,589,500	84,192,000	32.513	6.164	6.164	6.173	6.078	6.288	13,590,964	6.1947	0.47%
2008-07-09	0	32.20	32.15	32.25	31.90	32.45	3,946,068	126,998,144	32.183	6.135	6.126	6.145	6.078	6.183	20,710,897	6.1319	3.21%
2008-07-08	0	31.20	31.05	31.30	30.70	32.30	3,094,790	96,917,349	31.316	5.945	5.916	5.964	5.849	6.154	16,242,974	5.9667	-4.29%
2008-07-07	0	32.60	32.60	32.65	31.75	32.95	3,583,000	116,524,875	32.522	6.211	6.211	6.221	6.049	6.278	18,805,339	6.1964	2.84%
2008-07-04	0	31.70	31.70	31.80	31.20	32.80	5,204,106	164,699,074	31.648	6.040	6.040	6.059	5.945	6.249	27,313,697	6.0299	-1.71%
2008-07-03	0	32.25	32.25	32.30	32.25	33.80	5,122,657	169,141,953	33.018	6.145	6.145	6.154	6.145	6.440	26,886,213	6.2910	-0.15%
2008-07-02	0	32.30	32.30	32.70	32.20	33.65	5,164,036	169,674,194	32.857	6.154	6.154	6.230	6.135	6.411	27,103,390	6.2603	-1.07%
2008-06-30	0	32.65	32.65	32.70	32.30	33.20	2,937,385	96,138,283	32.729	6.221	6.221	6.230	6.154	6.326	15,416,835	6.2359	0.46%
2008-06-27	0	32.50	32.50	32.55	32.00	32.55	4,779,036	154,083,524	32.242	6.192	6.192	6.202	6.097	6.202	25,082,721	6.1430	-1.96%
2008-06-26	0	33.15	33.15	33.20	33.15	34.10	8,683,110	291,304,156	33.548	6.316	6.316	6.326	6.316	6.497	45,573,214	6.3920	0.15%
2008-06-25	0	33.10	33.10	33.15	32.50	34.80	6,613,137	219,868,359	33.247	6.307	6.307	6.316	6.192	6.630	34,708,982	6.3346	-3.50%
2008-06-24	0	34.30	34.25	34.30	34.05	35.10	4,925,762	169,300,749	34.370	6.535	6.526	6.535	6.488	6.688	25,852,811	6.5486	-3.11%
2008-06-23	0	35.40	35.35	35.40	34.70	35.55	3,387,110	119,181,621	35.187	6.745	6.735	6.745	6.611	6.773	17,777,212	6.7042	0.28%
2008-06-20	0	35.30	35.30	35.35	34.80	36.40	3,784,751	134,816,014	35.621	6.726	6.726	6.735	6.630	6.935	19,864,227	6.7869	1.44%
2008-06-19	0	34.80	34.80	35.10	34.80	35.55	4,046,082	141,797,942	35.046	6.630	6.630	6.688	6.630	6.773	21,235,820	6.6773	-2.66%
2008-06-18	0	35.75	35.75	35.80	35.75	36.50	3,089,917	111,433,536	36.064	6.811	6.811	6.821	6.811	6.954	16,217,398	6.8712	-1.65%
2008-06-17	0	36.35	36.30	36.35	35.70	36.60	1,462,981	52,851,670	36.126	6.926	6.916	6.926	6.802	6.973	7,678,441	6.8831	0.28%
2008-06-16	0	36.25	36.25	36.30	35.95	36.80	3,310,512	120,742,472	36.472	6.907	6.907	6.916	6.850	7.012	17,375,188	6.9491	2.11%
2008-06-13	0	35.50	35.50	35.70	35.50	37.15	4,210,381	151,946,216	36.088	6.764	6.764	6.802	6.764	7.078	22,098,141	6.8760	-1.66%
2008-06-12	0	36.10	36.10	36.15	35.35	36.70	7,582,679	270,968,227	35.735	6.878	6.878	6.888	6.735	6.992	39,797,613	6.8087	-2.30%
2008-06-11	0	36.95	36.90	36.95	36.80	37.80	7,125,153	264,377,752	37.105	7.040	7.031	7.040	7.012	7.202	37,396,292	7.0696	-2.89%
2008-06-10	0	38.05	38.05	38.10	37.80	38.60	5,827,909	222,311,203	38.146	7.250	7.250	7.259	7.202	7.354	30,587,720	7.2680	-4.28%
2008-06-06	0	39.75	39.75	39.80	39.30	40.20	3,520,025	140,440,900	39.898	7.574	7.574	7.583	7.488	7.659	18,474,815	7.6017	1.92%
2008-06-05	0	39.00	39.00	39.10	38.40	39.50	3,407,750	133,078,675	39.052	7.431	7.431	7.450	7.316	7.526	17,885,541	7.4406	1.56%
2008-06-04	0	38.40	38.40	38.90	38.40	39.60	5,443,993	212,271,407	38.992	7.316	7.316	7.412	7.316	7.545	28,572,741	7.4292	-0.52%
2008-06-03	0	38.60	38.60	38.85	38.05	39.65	2,870,888	111,402,657	38.804	7.354	7.354	7.402	7.250	7.555	15,067,826	7.3934	-1.15%
2008-06-02	0	39.05	39.00	39.05	38.40	39.60	3,370,965	131,325,777	38.958	7.440	7.431	7.440	7.316	7.545	17,692,475	7.4227	0.13%
2008-05-30	0	39.00	39.00	39.05	37.65	39.45	5,942,863	230,636,379	38.809	7.431	7.431	7.440	7.173	7.516	31,191,055	7.3943	1.96%
2008-05-29	0	38.25	38.20	38.25	38.05	39.65	5,526,031	212,915,254	38.530	7.288	7.278	7.288	7.250	7.555	29,003,317	7.3411	-1.92%
2008-05-28	0	39.00	38.90	39.00	38.80	40.00	4,872,970	190,764,121	39.147	7.431	7.412	7.431	7.393	7.621	25,575,733	7.4588	-1.64%
2008-05-27	0	39.65	39.65	39.70	38.90	40.00	4,017,495	158,766,171	39.519	7.555	7.555	7.564	7.412	7.621	21,085,781	7.5295	2.85%
2008-05-26	0	38.55	38.50	38.55	37.50	39.00	3,841,788	148,158,103	38.565	7.345	7.335	7.345	7.145	7.431	20,163,585	7.3478	0.13%
2008-05-23	0	38.50	38.40	38.50	37.75	38.70	4,032,874	154,779,835	38.380	7.335	7.316	7.335	7.193	7.374	21,166,498	7.3125	1.58%
2008-05-22	0	37.90	37.70	37.80	36.65	37.95	11,098,911	414,722,232	37.366	7.221	7.183	7.202	6.983	7.231	58,252,520	7.1194	-1.04%
2008-05-21	0	38.30	38.30	38.45	37.30	38.70	8,779,252	332,795,019	37.907	7.297	7.297	7.326	7.107	7.374	46,077,814	7.2225	-1.16%
2008-05-20	0	38.75	38.70	38.80	37.95	39.30	9,345,277	361,856,231	38.721	7.383	7.374	7.393	7.231	7.488	49,048,590	7.3775	-1.02%
2008-05-19	0	39.15	39.30	39.35	39.05	39.95	5,028,387	199,068,123	39.589	7.459	7.488	7.497	7.440	7.612	26,391,437	7.5429	-1.51%
2008-05-16	0	39.75	39.75	39.90	39.20	40.75	9,740,798	388,269,635	39.860	7.574	7.574	7.602	7.469	7.764	51,124,478	7.5946	-0.90%
2008-05-15	0	40.55	40.30	40.55	39.65	41.25	17,422,013	703,078,490	40.356	7.642	7.595	7.642	7.473	7.774	92,442,330	7.6056	-1.70%
2008-05-14	0	41.25	41.25	41.35	41.10	42.50	9,754,012	404,921,871	41.513	7.774	7.774	7.793	7.746	8.010	51,755,420	7.8238	-3.17%
2008-05-13	0	42.60	42.60	42.70	42.25	43.40	5,791,913	247,477,569	42.728	8.029	8.029	8.047	7.963	8.179	30,732,266	8.0527	1.55%
2008-05-09	0	41.95	41.80	41.95	41.10	42.40	3,129,394	130,763,378	41.786	7.906	7.878	7.906	7.746	7.991	16,604,767	7.8751	-0.12%
2008-05-08	0	42.00	42.00	42.25	41.20	42.95	7,219,171	305,892,479	42.372	7.915	7.915	7.963	7.765	8.095	38,305,389	7.9856	0.12%
2008-05-07	0	41.95	41.85	41.95	40.90	42.55	14,207,117	598,336,580	42.115	7.906	7.887	7.906	7.708	8.019	75,383,883	7.9372	1.94%
2008-05-06	0	41.15	41.15	41.20	40.00	41.30	5,276,434	215,093,217	40.765	7.755	7.755	7.765	7.539	7.784	27,997,101	7.6827	2.11%
2008-05-05	0	40.30	40.30	40.40	39.75	40.80	6,580,398	265,849,975	40.400	7.595	7.595	7.614	7.491	7.689	34,916,018	7.6140	1.51%
2008-05-02	0	39.70	39.60	39.90	39.65	40.95	9,619,051	385,318,266	40.058	7.482	7.463	7.520	7.473	7.718	51,039,308	7.5494	0.38%
2008-04-30	0	39.55	39.55	39.70	39.50	40.50	3,957,612	157,585,551	39.818	7.454	7.454	7.482	7.444	7.633	20,999,346	7.5043	-0.88%
2008-04-29	0	39.90	39.80	39.90	38.90	40.20	7,987,331	319,369,487	39.985	7.520	7.501	7.520	7.331	7.576	42,381,296	7.5356	1.92%
2008-04-28	0	39.15	39.05	39.15	38.75	39.30	3,653,435	142,857,133	39.102	7.378	7.360	7.378	7.303	7.407	19,385,363	7.3693	2.09%
2008-04-25	0	38.35	38.25	38.30	38.25	39.45	4,266,362	165,147,500	38.709	7.228	7.209	7.218	7.209	7.435	22,637,593	7.2953	-3.03%
2008-04-24	0	39.55	39.55	39.60	38.50	40.80	7,799,792	307,974,432	39.485	7.454	7.454	7.463	7.256	7.689	41,386,202	7.4415	-0.38%
2008-04-23	0	39.70	39.55	39.70	38.95	40.00	2,772,018	109,456,298	39.486	7.482	7.454	7.482	7.341	7.539	14,708,507	7.4417	0.25%
2008-04-22	0	39.60	39.40	39.50	37.05	39.80	4,340,483	168,088,721	38.726	7.463	7.425	7.444	6.983	7.501	23,030,884	7.2984	2.86%
2008-04-21	0	38.50	38.30	38.70	38.15	39.10	7,264,578	281,945,844	38.811	7.256	7.218	7.294	7.190	7.369	38,546,321	7.3145	1.45%
2008-04-18	0	37.95	37.65	37.90	37.10	38.15	2,161,356	81,600,392	37.754	7.152	7.096	7.143	6.992	7.190	11,468,295	7.1153	1.20%
2008-04-17	0	37.50	37.50	37.70	37.40	38.00	3,003,006	112,937,139	37.608	7.067	7.067	7.105	7.049	7.162	15,934,144	7.0877	1.76%
2008-04-16	0	36.85	36.85	37.00	36.45	37.10	4,300,881	158,196,952	36.782	6.945	6.945	6.973	6.869	6.992	22,820,753	6.9322	1.94%
2008-04-15	0	36.15	35.90	35.95	35.80	36.95	4,183,932	151,264,814	36.154	6.813	6.766	6.775	6.747	6.964	22,200,214	6.8137	0.42%
2008-04-14	0	36.00	35.85	36.10	35.20	36.20	4,449,265	158,637,214	35.655	6.785	6.756	6.804	6.634	6.822	23,608,088	6.7196	-1.23%
2008-04-11	0	36.45	36.35	36.45	36.20	37.20	3,235,247	119,095,568	36.812	6.869	6.851	6.869	6.822	7.011	17,166,430	6.9377	0.28%
2008-04-10	0	36.35	36.40	36.45	35.80	36.75	3,080,366	111,583,888	36.224	6.851	6.860	6.869	6.747	6.926	16,344,622	6.8269	0.69%
2008-04-09	0	36.10	36.15	36.30	36.00	37.05	2,743,981	100,265,401	36.540	6.804	6.813	6.841	6.785	6.983	14,559,741	6.8865	-1.77%
2008-04-08	0	36.75	36.60	36.75	36.55	37.05	4,341,239	159,698,938	36.786	6.926	6.898	6.926	6.888	6.983	23,034,895	6.9329	-1.61%
2008-04-07	0	37.35	37.40	37.90	36.80	37.90	7,411,004	277,927,390	37.502	7.039	7.049	7.143	6.935	7.143	39,323,267	7.0678	1.36%
2008-04-03	0	36.85	36.80	36.85	36.05	37.15	5,385,895	197,388,728	36.649	6.945	6.935	6.945	6.794	7.001	28,577,908	6.9070	0.82%
2008-04-02	0	36.55	36.40	36.60	36.20	38.20	8,145,408	303,109,714	37.212	6.888	6.860	6.898	6.822	7.199	43,220,063	7.0132	-0.41%
2008-04-01	0	36.70	36.70	36.75	35.80	38.00	5,770,318	211,908,060	36.724	6.917	6.917	6.926	6.747	7.162	30,617,681	6.9211	0.14%
2008-03-31	0	36.65	36.60	36.70	35.85	36.80	5,531,350	202,610,235	36.629	6.907	6.898	6.917	6.756	6.935	29,349,701	6.9033	-0.95%
2008-03-28	0	37.00	36.65	37.00	36.25	37.10	4,641,663	170,384,702	36.708	6.973	6.907	6.973	6.832	6.992	24,628,965	6.9181	0.14%
2008-03-27	0	36.95	36.85	36.95	35.85	38.15	4,503,801	164,641,085	36.556	6.964	6.945	6.964	6.756	7.190	23,897,460	6.8895	-2.64%
2008-03-26	0	37.95	37.95	38.00	36.90	38.35	5,814,334	218,940,615	37.655	7.152	7.152	7.162	6.954	7.228	30,851,233	7.0967	0.53%
2008-03-25	0	37.75	37.55	37.60	36.60	38.00	9,162,804	343,812,852	37.523	7.115	7.077	7.086	6.898	7.162	48,618,432	7.0717	3.99%
2008-03-20	0	36.30	36.25	36.30	33.85	36.80	9,574,673	340,214,315	35.533	6.841	6.832	6.841	6.379	6.935	50,803,835	6.6966	1.82%
2008-03-19	0	35.65	35.65	36.00	35.30	37.25	7,968,291	291,495,062	36.582	6.719	6.719	6.785	6.653	7.020	42,280,268	6.8944	1.86%
2008-03-18	0	35.00	34.75	35.00	33.20	35.00	7,772,567	269,258,355	34.642	6.596	6.549	6.596	6.257	6.596	41,241,744	6.5288	4.95%
2008-03-17	0	33.35	33.30	33.40	32.00	34.60	5,502,507	182,400,359	33.149	6.285	6.276	6.295	6.031	6.521	29,196,659	6.2473	-4.30%
2008-03-14	0	34.85	34.50	34.90	34.30	36.75	4,507,375	159,880,169	35.471	6.568	6.502	6.577	6.464	6.926	23,916,424	6.6850	-2.92%
2008-03-13	0	35.90	35.75	35.90	35.65	37.00	7,146,670	259,123,179	36.258	6.766	6.738	6.766	6.719	6.973	37,920,694	6.8333	-3.62%
2008-03-12	0	37.25	37.10	37.20	36.60	38.60	7,694,153	288,869,958	37.544	7.020	6.992	7.011	6.898	7.275	40,825,674	7.0757	1.09%
2008-03-11	0	36.85	36.80	37.00	35.60	38.00	6,800,320	250,953,397	36.903	6.945	6.935	6.973	6.709	7.162	36,082,938	6.9549	0.41%
2008-03-10	0	36.70	36.60	36.85	35.55	37.10	10,670,351	384,295,384	36.015	6.917	6.898	6.945	6.700	6.992	56,617,574	6.7876	-0.27%
2008-03-07	0	36.80	36.80	36.85	36.70	39.00	11,336,415	425,544,131	37.538	6.935	6.935	6.945	6.917	7.350	60,151,752	7.0745	-7.65%
2008-03-06	0	39.85	39.55	39.80	39.50	40.50	4,330,860	172,892,649	39.921	7.510	7.454	7.501	7.444	7.633	22,979,824	7.5237	0.13%
2008-03-05	0	39.80	39.75	39.80	38.50	40.35	6,264,133	250,498,470	39.989	7.501	7.491	7.501	7.256	7.605	33,237,895	7.5365	1.53%
2008-03-04	0	39.20	39.15	39.40	38.95	39.65	7,028,214	274,970,189	39.124	7.388	7.378	7.425	7.341	7.473	37,292,159	7.3734	0.51%
2008-03-03	0	39.00	39.00	39.15	38.50	39.70	8,924,594	348,150,157	39.010	7.350	7.350	7.378	7.256	7.482	47,354,474	7.3520	-3.58%
2008-02-29	0	40.45	40.30	40.45	40.15	41.65	5,004,696	202,726,877	40.507	7.623	7.595	7.623	7.567	7.850	26,555,241	7.6342	-3.11%
2008-02-28	0	41.75	41.75	42.00	40.75	42.30	7,656,182	319,897,478	41.783	7.868	7.868	7.915	7.680	7.972	40,624,198	7.8746	2.45%
2008-02-27	0	40.75	40.70	40.75	40.25	41.85	5,568,220	228,768,792	41.085	7.680	7.670	7.680	7.586	7.887	29,545,336	7.7430	1.49%
2008-02-26	0	40.15	40.15	40.25	37.85	40.20	11,527,644	452,024,587	39.212	7.567	7.567	7.586	7.133	7.576	61,166,426	7.3901	6.50%
2008-02-25	0	37.70	37.70	37.75	37.20	40.40	8,619,874	327,397,066	37.982	7.105	7.105	7.115	7.011	7.614	45,737,610	7.1582	-4.56%
2008-02-22	0	39.50	39.55	39.75	39.40	40.40	9,870,795	392,850,387	39.799	7.444	7.454	7.491	7.425	7.614	52,375,078	7.5007	-4.24%
2008-02-21	0	41.25	41.25	41.35	40.80	42.45	4,386,001	182,469,483	41.603	7.774	7.774	7.793	7.689	8.000	23,272,405	7.8406	-0.96%
2008-02-20	0	41.65	41.65	41.70	40.80	42.50	4,964,062	207,393,036	41.779	7.850	7.850	7.859	7.689	8.010	26,339,635	7.8738	-0.24%
2008-02-19	0	41.75	41.75	42.00	41.60	42.50	4,247,333	178,600,830	42.050	7.868	7.868	7.915	7.840	8.010	22,536,624	7.9249	-0.60%
2008-02-18	0	42.00	41.95	42.00	41.75	42.40	3,844,767	161,733,985	42.066	7.915	7.906	7.915	7.868	7.991	20,400,583	7.9279	-2.21%
2008-02-15	0	42.95	42.60	42.90	40.95	43.00	6,582,805	277,410,911	42.142	8.095	8.029	8.085	7.718	8.104	34,928,790	7.9422	0.82%
2008-02-14	0	42.60	42.50	42.70	42.45	42.90	5,425,822	231,535,566	42.673	8.029	8.010	8.047	8.000	8.085	28,789,763	8.0423	1.67%
2008-02-13	0	41.90	41.45	41.50	40.90	42.70	7,155,028	299,524,995	41.862	7.897	7.812	7.821	7.708	8.047	37,965,042	7.8895	3.20%
2008-02-12	0	40.60	40.55	40.60	40.30	41.75	3,001,707	121,996,925	40.643	7.652	7.642	7.652	7.595	7.868	15,927,252	7.6596	1.37%
2008-02-11	0	40.05	40.00	40.05	39.80	42.00	5,773,235	234,127,672	40.554	7.548	7.539	7.548	7.501	7.915	30,633,159	7.6429	-1.23%
2008-02-06	0	40.55	40.50	40.60	40.00	40.60	4,406,132	177,583,086	40.304	7.642	7.633	7.652	7.539	7.652	23,379,222	7.5958	-3.45%
2008-02-05	0	42.00	41.80	42.00	40.45	43.00	8,528,647	356,065,338	41.749	7.915	7.878	7.915	7.623	8.104	45,253,553	7.8682	0.12%
2008-02-04	0	41.95	41.75	41.90	40.95	42.90	6,774,619	283,739,369	41.883	7.906	7.868	7.897	7.718	8.085	35,946,567	7.8934	2.82%
2008-02-01	0	40.80	40.70	41.00	40.50	42.55	9,413,592	391,307,183	41.568	7.689	7.670	7.727	7.633	8.019	49,949,129	7.8341	-1.69%
2008-01-31	0	41.50	41.55	41.80	40.90	43.00	9,927,673	419,071,542	42.212	7.821	7.831	7.878	7.708	8.104	52,676,876	7.9555	-3.38%
2008-01-30	0	42.95	42.80	42.95	42.15	43.00	9,306,477	398,210,718	42.789	8.095	8.066	8.095	7.944	8.104	49,380,770	8.0641	0.47%
2008-01-29	0	42.75	42.55	42.85	41.70	43.00	6,036,651	256,154,560	42.433	8.057	8.019	8.076	7.859	8.104	32,030,861	7.9971	2.15%
2008-01-28	0	41.85	41.70	42.00	41.10	42.95	5,586,394	235,525,892	42.161	7.887	7.859	7.915	7.746	8.095	29,641,768	7.9457	-2.11%
2008-01-25	0	42.75	42.75	42.80	41.05	43.00	5,290,527	223,673,907	42.278	8.057	8.057	8.066	7.736	8.104	28,071,879	7.9679	7.14%
2008-01-24	0	39.90	39.70	39.90	39.50	43.20	18,494,875	789,009,989	42.661	7.520	7.482	7.520	7.444	8.142	98,135,005	8.0400	-4.09%
2008-01-23	0	41.60	41.35	41.50	39.00	42.00	18,029,526	728,225,279	40.391	7.840	7.793	7.821	7.350	7.915	95,665,833	7.6122	15.88%
2008-01-22	0	35.90	35.80	35.90	35.80	38.50	8,150,230	304,045,137	37.305	6.766	6.747	6.766	6.747	7.256	43,245,648	7.0307	-10.14%
2008-01-21	0	39.95	39.85	39.95	39.85	41.50	9,343,779	379,228,963	40.586	7.529	7.510	7.529	7.510	7.821	49,578,697	7.6490	-6.11%
2008-01-18	0	42.55	42.55	42.65	40.35	43.50	8,948,129	374,736,764	41.879	8.019	8.019	8.038	7.605	8.198	47,479,352	7.8926	-1.62%
2008-01-17	0	43.25	42.85	43.35	39.90	44.00	16,328,019	688,136,118	42.144	8.151	8.076	8.170	7.520	8.292	86,637,527	7.9427	-1.70%
2008-01-16	0	44.00	44.00	44.05	43.50	46.10	11,890,413	534,456,277	44.949	8.292	8.292	8.302	8.198	8.688	63,091,302	8.4712	-6.18%
2008-01-15	0	46.90	46.80	47.00	45.50	47.80	14,089,122	658,027,779	46.705	8.839	8.820	8.858	8.575	9.009	74,757,794	8.8021	1.96%
2008-01-14	0	46.00	46.00	46.40	45.70	46.90	7,798,350	360,258,335	46.197	8.669	8.669	8.745	8.613	8.839	41,378,550	8.7064	1.55%
2008-01-11	0	45.30	45.25	45.30	44.35	47.80	7,039,486	323,907,648	46.013	8.537	8.528	8.537	8.358	9.009	37,351,969	8.6718	-0.98%
2008-01-10	0	45.75	45.50	45.80	45.20	46.50	9,325,299	426,351,767	45.720	8.622	8.575	8.632	8.519	8.764	49,480,641	8.6165	0.99%
2008-01-09	0	45.30	45.20	45.30	43.75	46.10	7,012,242	315,954,344	45.058	8.537	8.519	8.537	8.245	8.688	37,207,410	8.4917	0.67%
2008-01-08	0	45.00	44.90	45.00	44.90	46.60	18,644,379	853,489,078	45.777	8.481	8.462	8.481	8.462	8.782	98,928,283	8.6274	-0.33%
2008-01-07	0	45.15	45.35	45.40	42.65	46.00	13,784,416	608,705,827	44.159	8.509	8.547	8.556	8.038	8.669	73,141,004	8.3224	2.15%
2008-01-04	0	44.20	44.20	44.25	40.55	44.30	16,641,879	720,362,169	43.286	8.330	8.330	8.340	7.642	8.349	88,302,888	8.1579	8.07%
2008-01-03	0	40.90	40.90	40.95	40.20	41.05	9,801,500	398,233,690	40.630	7.708	7.708	7.718	7.576	7.736	52,007,394	7.6573	-0.37%
2008-01-02	0	41.05	41.00	41.05	40.00	41.10	4,078,035	165,216,117	40.514	7.736	7.727	7.736	7.539	7.746	21,638,318	7.6353	0.49%
2007-12-31	0	40.85	40.70	40.75	38.90	41.25	8,061,335	324,360,836	40.237	7.699	7.670	7.680	7.331	7.774	42,773,966	7.5831	4.08%
2007-12-28	0	39.25	39.35	39.40	38.60	40.25	8,837,845	345,006,209	39.037	7.397	7.416	7.425	7.275	7.586	46,894,178	7.3571	-2.48%
2007-12-27	0	40.25	40.10	40.15	39.95	42.20	7,125,475	289,282,427	40.598	7.586	7.557	7.567	7.529	7.953	37,808,232	7.6513	-4.73%
2007-12-24	0	42.25	42.25	42.30	41.80	42.65	4,448,515	187,406,069	42.128	7.963	7.963	7.972	7.878	8.038	23,604,109	7.9396	1.32%
2007-12-21	0	41.70	41.70	41.80	41.30	42.00	5,857,251	245,174,266	41.858	7.859	7.859	7.878	7.784	7.915	31,078,953	7.8888	1.09%
2007-12-20	0	41.25	41.20	41.50	41.00	42.60	3,268,156	136,163,126	41.664	7.774	7.765	7.821	7.727	8.029	17,341,047	7.8521	-3.17%
2007-12-19	0	42.60	42.60	42.75	41.20	42.80	5,400,895	224,414,947	41.551	8.029	8.029	8.057	7.765	8.066	28,657,499	7.8309	4.54%
2007-12-18	0	40.75	40.75	40.80	38.05	41.00	10,845,501	431,445,918	39.781	7.680	7.680	7.689	7.171	7.727	57,546,931	7.4973	3.95%
2007-12-17	0	39.20	39.15	39.30	39.00	43.00	9,766,350	392,675,675	40.207	7.388	7.378	7.407	7.350	8.104	51,820,886	7.5776	-9.26%
2007-12-14	0	43.20	43.20	43.35	42.25	44.35	3,836,762	165,671,741	43.180	8.142	8.142	8.170	7.963	8.358	20,358,108	8.1379	-0.69%
2007-12-13	0	43.50	43.40	43.45	43.00	45.45	7,796,110	343,159,509	44.017	8.198	8.179	8.189	8.104	8.566	41,366,665	8.2956	-1.14%
2007-12-12	0	45.75	45.65	45.75	44.75	46.60	7,112,770	325,314,649	45.737	8.292	8.274	8.292	8.111	8.446	39,241,874	8.2900	-0.54%
2007-12-11	0	46.00	46.00	46.05	45.25	46.30	7,655,085	350,826,636	45.829	8.338	8.338	8.347	8.202	8.392	42,233,881	8.3068	2.22%
2007-12-10	0	45.00	44.75	44.80	44.80	46.90	6,006,246	272,983,172	45.450	8.156	8.111	8.120	8.120	8.501	33,137,068	8.2380	1.93%
2007-12-07	0	44.15	44.15	44.50	43.90	48.65	9,167,189	416,567,704	45.441	8.002	8.002	8.066	7.957	8.818	50,576,312	8.2364	-6.36%
2007-12-06	0	47.15	47.00	47.05	47.00	48.40	6,646,109	317,908,407	47.834	8.546	8.519	8.528	8.519	8.773	36,667,258	8.6701	0.32%
2007-12-05	0	47.00	47.00	47.05	45.00	47.55	5,228,648	244,459,953	46.754	8.519	8.519	8.528	8.156	8.619	28,846,981	8.4744	2.73%
2007-12-04	0	45.75	45.20	45.30	44.20	46.75	5,051,098	229,200,505	45.376	8.292	8.193	8.211	8.011	8.474	27,867,420	8.2247	0.33%
2007-12-03	0	45.60	45.50	45.55	45.25	47.40	11,335,206	525,456,128	46.356	8.265	8.247	8.256	8.202	8.591	62,537,481	8.4023	-0.65%
2007-11-30	0	45.90	45.75	46.00	43.30	46.20	10,177,588	454,658,591	44.673	8.320	8.292	8.338	7.848	8.374	56,150,785	8.0971	7.24%
2007-11-29	0	42.80	42.80	42.90	41.00	44.50	20,751,198	889,671,521	42.873	7.758	7.758	7.776	7.431	8.066	114,486,465	7.7710	5.55%
2007-11-28	0	40.55	40.45	40.55	39.80	41.65	12,597,483	508,072,660	40.331	7.350	7.332	7.350	7.214	7.549	69,501,592	7.3102	5.05%
2007-11-27	0	38.60	38.50	38.80	37.10	39.10	6,796,000	261,771,750	38.519	6.996	6.978	7.033	6.725	7.087	37,494,221	6.9817	-2.77%
2007-11-26	0	39.70	39.80	39.90	38.00	40.30	6,461,610	255,462,979	39.535	7.196	7.214	7.232	6.888	7.305	35,649,358	7.1660	4.75%
2007-11-23	0	37.90	37.90	38.00	37.90	38.50	6,902,425	263,863,372	38.228	6.870	6.870	6.888	6.870	6.978	38,081,379	6.9289	1.07%
2007-11-22	0	37.50	37.45	37.70	37.20	39.20	4,819,721	182,902,109	37.949	6.797	6.788	6.833	6.743	7.105	26,590,890	6.8784	-2.34%
2007-11-21	0	38.40	38.35	38.40	38.10	41.00	4,048,738	157,514,253	38.905	6.960	6.951	6.960	6.906	7.431	22,337,298	7.0516	-6.34%
2007-11-20	0	41.00	41.00	41.05	38.60	42.00	3,950,706	158,050,558	40.006	7.431	7.431	7.441	6.996	7.613	21,796,446	7.2512	0.86%
2007-11-19	0	40.65	40.65	40.80	39.50	43.05	5,882,243	238,486,193	40.543	7.368	7.368	7.395	7.160	7.803	32,452,931	7.3487	3.04%
2007-11-16	0	39.45	39.45	39.50	39.05	40.30	8,004,617	317,892,713	39.714	7.150	7.150	7.160	7.078	7.305	44,162,284	7.1983	-4.71%
2007-11-15	0	41.40	41.35	41.40	41.30	43.80	4,935,573	209,973,318	42.543	7.504	7.495	7.504	7.486	7.939	27,230,057	7.7111	-5.48%
2007-11-14	0	43.80	43.80	43.85	43.50	44.45	7,085,200	311,820,060	44.010	7.939	7.939	7.948	7.885	8.057	39,089,767	7.9770	4.29%
2007-11-13	0	42.00	41.90	42.20	41.00	42.70	7,967,451	332,601,306	41.745	7.613	7.595	7.649	7.431	7.740	43,957,235	7.5665	-1.52%
2007-11-12	0	42.65	42.70	42.75	41.35	44.90	4,433,967	189,531,258	42.745	7.731	7.740	7.749	7.495	8.138	24,462,646	7.7478	-2.07%
2007-11-09	0	43.55	43.30	43.45	42.85	44.00	5,372,139	233,676,528	43.498	7.894	7.848	7.876	7.767	7.975	29,638,636	7.8842	1.04%
2007-11-08	0	43.10	43.00	43.40	42.00	43.80	6,014,634	259,031,448	43.067	7.812	7.794	7.866	7.613	7.939	33,183,346	7.8061	-3.90%
2007-11-07	0	44.85	44.45	44.90	44.45	45.65	7,201,657	323,951,496	44.983	8.129	8.057	8.138	8.057	8.274	39,732,272	8.1534	1.70%
2007-11-06	0	44.10	44.00	44.10	43.50	44.65	5,040,545	222,797,665	44.201	7.993	7.975	7.993	7.885	8.093	27,809,198	8.0117	0.57%
2007-11-05	0	43.85	43.50	43.85	43.50	45.20	4,315,893	191,763,445	44.432	7.948	7.885	7.948	7.885	8.193	23,811,220	8.0535	-2.56%
2007-11-02	0	45.00	45.00	45.05	43.00	45.40	6,951,329	312,680,186	44.981	8.156	8.156	8.166	7.794	8.229	38,351,187	8.1531	-4.05%
2007-11-01	0	46.90	46.80	46.90	46.30	47.50	4,720,672	221,849,383	46.995	8.501	8.483	8.501	8.392	8.610	26,044,426	8.5181	1.30%
2007-10-31	0	46.30	45.90	46.30	44.35	46.50	6,325,260	289,094,788	45.705	8.392	8.320	8.392	8.039	8.428	34,897,101	8.2842	-1.17%
2007-10-30	0	46.85	46.70	46.80	44.00	47.00	9,044,060	414,420,461	45.822	8.492	8.465	8.483	7.975	8.519	49,896,997	8.3055	0.00%
2007-10-29	0	46.85	46.80	46.85	44.10	50.25	11,040,979	517,774,630	46.896	8.492	8.483	8.492	7.993	9.108	60,914,201	8.5001	8.07%
2007-10-26	0	43.35	43.35	43.50	41.00	43.50	5,995,846	254,570,748	42.458	7.857	7.857	7.885	7.431	7.885	33,079,691	7.6957	4.96%
2007-10-25	0	41.30	41.25	41.40	39.80	41.50	5,387,360	218,619,017	40.580	7.486	7.477	7.504	7.214	7.522	29,722,612	7.3553	5.63%
2007-10-24	0	39.10	39.05	39.25	39.10	40.50	2,209,280	87,697,027	39.695	7.087	7.078	7.114	7.087	7.341	12,188,822	7.1949	-1.88%
2007-10-23	0	39.85	39.85	39.90	38.35	40.00	3,360,802	132,955,780	39.561	7.223	7.223	7.232	6.951	7.250	18,541,886	7.1706	3.91%
2007-10-22	0	38.35	38.20	38.40	38.05	39.10	5,056,915	193,903,990	38.344	6.951	6.924	6.960	6.897	7.087	27,899,513	6.9501	-4.96%
2007-10-18	0	40.35	40.35	40.55	38.50	40.90	5,759,708	229,493,821	39.845	7.314	7.314	7.350	6.978	7.413	31,776,893	7.2220	0.37%
2007-10-17	0	40.20	40.25	40.30	38.40	40.35	3,616,300	142,561,820	39.422	7.286	7.295	7.305	6.960	7.314	19,951,494	7.1454	1.64%
2007-10-16	0	39.55	39.15	39.55	38.70	41.00	4,878,203	194,885,436	39.950	7.169	7.096	7.169	7.015	7.431	26,913,541	7.2412	-2.59%
2007-10-15	0	40.60	40.55	40.60	39.90	41.90	3,354,159	137,047,729	40.859	7.359	7.350	7.359	7.232	7.595	18,505,235	7.4059	0.12%
2007-10-12	0	40.55	41.10	41.15	40.35	42.35	5,866,767	241,871,304	41.227	7.350	7.450	7.459	7.314	7.676	32,367,549	7.4726	-3.34%
2007-10-11	0	41.95	41.80	42.20	40.80	43.00	6,348,670	265,599,190	41.835	7.604	7.576	7.649	7.395	7.794	35,026,256	7.5829	5.14%
2007-10-10	0	39.90	39.85	39.90	39.85	40.30	3,264,580	130,668,662	40.026	7.232	7.223	7.232	7.223	7.305	18,011,019	7.2549	1.14%
2007-10-09	0	39.45	39.15	39.40	38.55	39.75	3,050,275	119,905,005	39.310	7.150	7.096	7.141	6.987	7.205	16,828,677	7.1250	-0.13%
2007-10-08	0	39.50	39.05	39.50	37.90	40.25	5,302,407	209,947,150	39.595	7.160	7.078	7.160	6.870	7.295	29,253,917	7.1767	5.33%
2007-10-05	0	37.50	37.20	37.50	36.10	38.30	6,414,620	239,882,249	37.396	6.797	6.743	6.797	6.543	6.942	35,390,109	6.7782	2.18%
2007-10-04	0	36.70	36.65	36.80	36.00	37.50	5,337,264	196,600,466	36.835	6.652	6.643	6.670	6.525	6.797	29,446,227	6.6766	1.52%
2007-10-03	0	36.15	36.40	36.45	35.75	39.85	6,053,826	231,585,245	38.254	6.552	6.598	6.607	6.480	7.223	33,399,572	6.9338	-6.56%
2007-10-02	0	39.05	39.05	39.30	38.75	39.50	5,012,135	195,740,320	39.053	7.013	7.013	7.058	6.959	7.094	27,909,756	7.0133	2.23%
2007-09-28	0	38.20	38.15	38.30	37.95	38.65	2,934,691	112,269,811	38.256	6.860	6.851	6.878	6.815	6.941	16,341,641	6.8702	0.26%
2007-09-27	0	38.10	38.00	38.10	37.50	39.60	4,168,071	161,366,189	38.715	6.842	6.824	6.842	6.734	7.112	23,209,639	6.9526	1.60%
2007-09-25	0	37.50	37.45	37.50	37.35	38.35	5,438,672	205,617,658	37.807	6.734	6.725	6.734	6.707	6.887	30,284,900	6.7894	-1.45%
2007-09-24	0	38.05	38.05	38.10	37.30	38.10	3,899,832	147,452,605	37.810	6.833	6.833	6.842	6.698	6.842	21,715,967	6.7901	1.47%
2007-09-21	0	37.50	37.50	37.55	36.70	38.35	5,070,765	191,596,023	37.784	6.734	6.734	6.743	6.591	6.887	28,236,233	6.7855	-3.47%
2007-09-20	0	38.85	38.70	38.90	38.50	39.05	6,525,659	253,163,548	38.795	6.977	6.950	6.986	6.914	7.013	36,337,718	6.9670	-0.13%
2007-09-19	0	38.90	38.85	38.90	37.90	39.05	8,586,356	332,511,825	38.726	6.986	6.977	6.986	6.806	7.013	47,812,579	6.9545	5.42%
2007-09-18	0	36.90	36.60	36.90	36.15	38.20	5,419,857	198,999,206	36.717	6.627	6.573	6.627	6.492	6.860	30,180,130	6.5937	-3.91%
2007-09-17	0	38.40	37.80	38.45	37.80	38.90	4,553,163	173,393,275	38.082	6.896	6.788	6.905	6.788	6.986	25,353,999	6.8389	-0.90%
2007-09-14	0	38.75	38.70	38.90	38.30	39.80	9,573,216	373,521,574	39.017	6.959	6.950	6.986	6.878	7.147	53,307,846	7.0069	0.65%
2007-09-13	0	38.50	38.50	38.55	36.40	39.10	15,949,864	604,785,933	37.918	6.914	6.914	6.923	6.537	7.022	88,815,806	6.8094	6.94%
2007-09-12	0	36.00	35.95	36.00	34.45	36.00	11,111,525	394,353,237	35.490	6.465	6.456	6.465	6.187	6.465	61,873,822	6.3735	4.50%
2007-09-11	0	34.45	34.40	34.45	33.60	34.65	5,531,713	189,697,779	34.293	6.187	6.178	6.187	6.034	6.223	30,802,993	6.1584	2.23%
2007-09-10	0	33.70	33.60	33.70	32.80	33.80	2,480,300	82,783,325	33.376	6.052	6.034	6.052	5.890	6.070	13,811,393	5.9938	-0.44%
2007-09-07	0	33.85	33.85	33.90	32.90	34.25	6,676,138	224,949,969	33.695	6.079	6.079	6.088	5.908	6.151	37,175,651	6.0510	2.89%
2007-09-06	0	32.90	32.85	32.90	32.50	32.90	1,945,913	63,742,409	32.757	5.908	5.899	5.908	5.836	5.908	10,835,693	5.8826	0.00%
2007-09-05	0	32.90	32.85	32.90	32.25	32.90	6,261,487	204,546,694	32.667	5.908	5.899	5.908	5.792	5.908	34,866,693	5.8665	2.33%
2007-09-04	0	32.15	32.15	32.20	32.10	32.50	1,794,740	58,014,196	32.325	5.774	5.774	5.783	5.765	5.836	9,993,896	5.8050	0.31%
2007-09-03	0	32.05	32.00	32.05	31.10	32.20	3,729,211	118,523,397	31.782	5.756	5.747	5.756	5.585	5.783	20,765,875	5.7076	-0.16%
2007-08-31	0	32.10	32.05	32.10	31.10	32.85	6,578,843	210,115,962	31.938	5.765	5.756	5.765	5.585	5.899	36,633,870	5.7356	1.42%
2007-08-30	0	31.65	31.55	31.65	31.25	32.00	4,029,422	127,347,372	31.604	5.684	5.666	5.684	5.612	5.747	22,437,581	5.6756	1.77%
2007-08-29	0	31.10	31.10	31.20	30.85	31.55	5,150,901	160,611,551	31.181	5.585	5.585	5.603	5.540	5.666	28,682,466	5.5996	-2.35%
2007-08-28	0	31.85	31.80	31.90	31.65	32.25	3,278,046	104,759,966	31.958	5.720	5.711	5.729	5.684	5.792	18,253,591	5.7391	-2.00%
2007-08-27	0	32.50	32.45	32.50	32.30	32.50	2,097,016	67,944,180	32.400	5.836	5.827	5.836	5.801	5.836	11,677,101	5.8186	1.88%
2007-08-24	0	31.90	31.80	31.90	31.80	32.00	2,441,443	77,841,433	31.883	5.729	5.711	5.729	5.711	5.747	13,595,021	5.7257	-1.54%
2007-08-23	0	32.40	32.40	32.50	32.00	32.80	7,125,709	229,971,952	32.274	5.819	5.819	5.836	5.747	5.890	39,679,059	5.7958	4.18%
2007-08-22	0	31.10	31.00	31.15	30.25	31.35	3,167,008	98,080,814	30.970	5.585	5.567	5.594	5.432	5.630	17,635,283	5.5616	2.47%
2007-08-21	0	30.35	30.25	30.35	30.15	32.60	7,462,509	235,321,536	31.534	5.450	5.432	5.450	5.414	5.854	41,554,508	5.6630	-3.96%
2007-08-20	0	31.60	31.40	31.45	29.10	31.70	6,781,697	204,624,408	30.173	5.675	5.639	5.648	5.226	5.693	37,763,450	5.4186	9.15%
2007-08-17	0	28.95	28.60	29.00	27.50	29.15	7,867,608	225,228,328	28.627	5.199	5.136	5.208	4.939	5.235	43,810,276	5.1410	-0.17%
2007-08-16	0	29.00	28.70	28.75	27.50	29.45	10,563,617	299,009,679	28.306	5.208	5.154	5.163	4.939	5.289	58,822,831	5.0832	-3.17%
2007-08-15	0	29.95	29.85	29.95	29.60	30.00	2,807,504	83,632,898	29.789	5.379	5.361	5.379	5.316	5.388	15,633,408	5.3496	-0.83%
2007-08-14	0	30.20	30.10	30.15	29.85	30.70	2,399,300	72,257,060	30.116	5.423	5.405	5.414	5.361	5.513	13,360,350	5.4083	-0.98%
2007-08-13	0	30.50	30.30	30.50	30.15	30.95	2,038,363	62,054,481	30.443	5.477	5.441	5.477	5.414	5.558	11,350,495	5.4671	0.49%
2007-08-10	0	30.35	30.35	30.40	29.85	30.55	4,775,523	144,262,738	30.209	5.450	5.450	5.459	5.361	5.486	26,592,197	5.4250	-2.88%
2007-08-09	0	31.25	31.15	31.25	30.75	31.50	4,370,634	136,439,837	31.217	5.612	5.594	5.612	5.522	5.657	24,337,598	5.6061	0.64%
2007-08-08	0	31.05	31.00	31.05	30.10	31.20	2,917,686	89,887,791	30.808	5.576	5.567	5.576	5.405	5.603	16,246,949	5.5326	1.97%
2007-08-07	0	30.45	30.25	30.45	30.05	30.55	1,219,598	36,866,708	30.229	5.468	5.432	5.468	5.396	5.486	6,791,254	5.4286	1.33%
2007-08-06	0	30.05	30.00	30.05	30.00	30.40	3,745,660	112,964,789	30.159	5.396	5.388	5.396	5.388	5.459	20,857,470	5.4160	-1.80%
2007-08-03	0	30.60	30.60	30.70	30.50	31.15	4,267,987	131,274,454	30.758	5.495	5.495	5.513	5.477	5.594	23,766,015	5.5236	-0.16%
2007-08-02	0	30.65	30.65	30.75	30.55	31.70	6,615,546	204,858,767	30.966	5.504	5.504	5.522	5.486	5.693	36,838,248	5.5610	-1.61%
2007-08-01	0	31.15	31.05	31.10	30.50	32.75	6,815,538	214,226,302	31.432	5.594	5.576	5.585	5.477	5.881	37,951,891	5.6447	-4.89%
2007-07-31	0	32.75	32.70	32.75	32.25	33.20	2,898,577	94,851,123	32.723	5.881	5.872	5.881	5.792	5.962	16,140,542	5.8766	0.77%
2007-07-30	0	32.50	32.60	32.75	32.00	32.80	3,234,007	104,966,298	32.457	5.836	5.854	5.881	5.747	5.890	18,008,363	5.8288	-1.07%
2007-07-27	0	32.85	32.90	32.95	31.40	33.50	6,565,207	214,279,792	32.639	5.899	5.908	5.917	5.639	6.016	36,557,939	5.8614	-3.38%
2007-07-26	0	34.00	34.00	34.15	33.85	34.50	6,008,651	205,194,739	34.150	6.106	6.106	6.133	6.079	6.196	33,458,792	6.1328	-0.44%
2007-07-25	0	34.15	34.10	34.15	33.60	34.25	3,445,542	117,157,029	34.002	6.133	6.124	6.133	6.034	6.151	19,186,282	6.1063	0.29%
2007-07-24	0	34.05	33.90	34.10	33.40	34.10	5,805,615	196,247,761	33.803	6.115	6.088	6.124	5.998	6.124	32,328,199	6.0705	1.64%
2007-07-23	0	33.50	33.50	33.55	32.70	33.55	3,385,904	112,972,133	33.365	6.016	6.016	6.025	5.872	6.025	18,854,192	5.9919	1.67%
2007-07-20	0	32.95	32.85	32.95	32.45	33.30	2,197,972	72,314,076	32.900	5.917	5.899	5.917	5.827	5.980	12,239,268	5.9084	0.76%
2007-07-19	0	32.70	32.65	32.70	32.40	33.10	2,373,500	77,539,660	32.669	5.872	5.863	5.872	5.819	5.944	13,216,684	5.8668	0.62%
2007-07-18	0	32.50	32.45	32.60	32.20	32.90	5,071,444	164,484,116	32.433	5.836	5.827	5.854	5.783	5.908	28,240,014	5.8245	-1.66%
2007-07-17	0	33.05	33.05	33.10	32.80	33.50	3,183,053	105,356,741	33.099	5.935	5.935	5.944	5.890	6.016	17,724,629	5.9441	-1.49%
2007-07-16	0	33.55	33.45	33.60	33.50	33.70	3,989,779	134,038,287	33.595	6.025	6.007	6.034	6.016	6.052	22,216,831	6.0332	-1.90%
2007-07-13	0	34.20	34.15	34.20	33.35	34.20	11,967,603	404,001,123	33.758	6.142	6.133	6.142	5.989	6.142	66,640,838	6.0624	3.79%
2007-07-12	0	32.95	32.70	32.85	32.05	32.95	3,121,996	101,942,392	32.653	5.917	5.872	5.899	5.756	5.917	17,384,637	5.8639	2.97%
2007-07-11	0	32.00	32.00	32.05	32.00	33.00	5,432,378	176,984,540	32.580	5.747	5.747	5.756	5.747	5.926	30,249,852	5.8508	-2.44%
2007-07-10	0	32.80	32.75	32.80	32.60	33.10	6,694,635	220,284,119	32.905	5.890	5.881	5.890	5.854	5.944	37,278,650	5.9091	-0.91%
2007-07-09	0	33.10	32.95	33.15	32.65	33.25	9,563,211	314,915,915	32.930	5.944	5.917	5.953	5.863	5.971	53,252,134	5.9137	1.53%
2007-07-06	0	32.60	32.50	32.60	31.50	32.80	6,127,435	196,408,095	32.054	5.854	5.836	5.854	5.657	5.890	34,120,233	5.7564	2.35%
2007-07-05	0	31.85	31.80	31.85	31.20	32.00	6,623,915	208,300,380	31.447	5.720	5.711	5.720	5.603	5.747	36,884,851	5.6473	1.59%
2007-07-04	0	31.35	31.30	31.35	31.30	32.30	3,874,500	123,180,150	31.793	5.630	5.621	5.630	5.621	5.801	21,574,908	5.7094	-2.03%
2007-07-03	0	32.00	31.80	32.05	31.00	32.05	5,446,029	173,067,829	31.779	5.747	5.711	5.756	5.567	5.756	30,325,867	5.7069	2.40%
2007-06-29	0	31.25	31.25	31.35	31.20	31.75	3,021,142	94,947,635	31.428	5.612	5.612	5.630	5.603	5.702	16,823,038	5.6439	-0.64%
2007-06-28	0	31.45	31.40	31.50	31.25	31.70	4,092,529	128,742,905	31.458	5.648	5.639	5.657	5.612	5.693	22,788,988	5.6493	0.64%
2007-06-27	0	31.25	31.05	31.25	31.00	31.60	5,357,126	167,570,381	31.280	5.612	5.576	5.612	5.567	5.675	29,830,816	5.6174	0.64%
2007-06-26	0	31.05	31.10	31.15	31.00	31.85	5,167,594	161,263,001	31.207	5.576	5.585	5.594	5.567	5.720	28,775,419	5.6042	-1.74%
2007-06-25	0	31.60	31.45	31.60	31.25	32.00	3,537,309	111,804,372	31.607	5.675	5.648	5.675	5.612	5.747	19,697,281	5.6761	-1.56%
2007-06-22	0	32.10	32.05	32.10	31.60	32.65	3,375,091	107,927,358	31.978	5.765	5.756	5.765	5.675	5.863	18,793,980	5.7427	0.00%
2007-06-21	0	32.10	32.10	32.30	32.00	32.55	5,473,564	176,501,553	32.246	5.765	5.765	5.801	5.747	5.845	30,479,194	5.7909	-1.38%
2007-06-20	0	32.55	32.55	32.85	32.35	32.90	6,111,086	199,497,023	32.645	5.845	5.845	5.899	5.810	5.908	34,029,195	5.8625	0.77%
2007-06-18	0	32.30	32.15	32.30	32.15	32.90	2,040,553	66,346,913	32.514	5.801	5.774	5.801	5.774	5.908	11,362,690	5.8390	0.16%
2007-06-15	0	32.25	32.20	32.25	32.20	32.60	3,027,600	97,693,650	32.268	5.792	5.783	5.792	5.783	5.854	16,858,999	5.7947	0.31%
2007-06-14	0	32.15	32.10	32.15	32.05	33.30	5,369,721	175,634,266	32.708	5.774	5.765	5.774	5.756	5.980	29,900,951	5.8739	-0.77%
2007-06-13	0	32.40	32.40	32.50	32.05	32.50	1,677,303	54,154,197	32.286	5.819	5.819	5.836	5.756	5.836	9,339,955	5.7981	-1.37%
2007-06-12	0	32.85	32.85	32.90	32.15	32.90	3,508,000	114,395,280	32.610	5.899	5.899	5.908	5.774	5.908	19,534,076	5.8562	0.92%
2007-06-11	0	32.55	32.40	32.55	32.10	32.95	2,879,571	93,001,924	32.297	5.845	5.819	5.845	5.765	5.917	16,034,709	5.8000	2.04%
2007-06-08	0	31.90	31.85	31.90	31.80	32.85	6,946,000	222,421,100	32.021	5.729	5.720	5.729	5.711	5.899	38,678,361	5.7505	-4.35%
2007-06-07	0	33.35	33.35	33.40	33.35	33.95	4,626,034	155,318,814	33.575	5.989	5.989	5.998	5.989	6.097	25,759,777	6.0295	-1.48%
2007-06-06	0	33.85	33.85	34.05	33.55	34.30	4,123,282	140,452,821	34.063	6.079	6.079	6.115	6.025	6.160	22,960,234	6.1172	0.89%
2007-06-05	0	33.55	33.60	33.65	33.50	34.30	5,656,063	191,729,190	33.898	6.025	6.034	6.043	6.016	6.160	31,495,428	6.0875	-2.04%
2007-06-04	0	34.25	34.00	34.25	32.50	34.90	10,436,929	354,569,058	33.973	6.151	6.106	6.151	5.836	6.267	58,117,377	6.1009	10.48%
2007-06-01	0	31.00	31.00	31.05	31.00	31.95	2,551,889	80,167,828	31.415	5.567	5.567	5.576	5.567	5.738	14,210,032	5.6416	-1.74%
2007-05-31	0	31.55	31.45	31.50	31.10	31.80	2,363,139	74,458,381	31.508	5.666	5.648	5.657	5.585	5.711	13,158,990	5.6584	0.80%
2007-05-30	0	31.30	31.35	31.40	30.85	31.95	3,587,490	111,576,185	31.101	5.621	5.630	5.639	5.540	5.738	19,976,711	5.5853	-1.73%
2007-05-29	0	31.85	31.85	31.90	31.50	31.90	2,566,853	81,213,498	31.639	5.720	5.720	5.729	5.657	5.729	14,293,358	5.6819	0.79%
2007-05-28	0	31.60	31.60	31.65	31.40	31.95	662,427	20,938,430	31.609	5.675	5.675	5.684	5.639	5.738	3,688,683	5.6764	-0.47%
2007-05-25	0	31.75	31.75	31.85	31.00	32.40	4,431,874	140,952,077	31.804	5.702	5.702	5.720	5.567	5.819	24,678,609	5.7115	-1.09%
2007-05-23	0	32.10	32.10	32.35	31.85	32.35	4,324,944	139,013,424	32.142	5.765	5.765	5.810	5.720	5.810	24,083,176	5.7722	0.94%
2007-05-22	0	31.80	31.80	31.95	31.60	32.05	2,355,970	75,014,918	31.840	5.711	5.711	5.738	5.675	5.756	13,119,070	5.7180	0.47%
2007-05-21	0	31.65	31.55	31.65	31.10	32.00	2,091,176	66,424,089	31.764	5.684	5.666	5.684	5.585	5.747	11,644,581	5.7043	1.12%
2007-05-18	0	31.30	31.35	31.40	31.10	31.70	2,423,006	76,096,442	31.406	5.621	5.630	5.639	5.585	5.693	13,492,355	5.6400	-1.42%
2007-05-17	0	31.75	31.40	31.60	31.40	32.20	3,091,944	98,745,852	31.936	5.702	5.639	5.675	5.639	5.783	17,217,294	5.7353	-0.16%
2007-05-16	0	31.80	31.70	31.80	31.05	31.85	2,323,690	73,651,990	31.696	5.711	5.693	5.711	5.576	5.720	12,939,320	5.6921	2.05%
2007-05-15	0	31.60	31.35	31.60	31.35	32.20	3,051,113	96,701,985	31.694	5.596	5.552	5.596	5.552	5.702	17,229,838	5.6125	-0.32%
2007-05-14	0	31.70	31.70	31.95	31.30	31.95	6,850,685	216,550,221	31.610	5.614	5.614	5.658	5.543	5.658	38,686,275	5.5976	1.93%
2007-05-11	0	31.10	31.10	31.35	30.80	31.40	3,499,132	108,522,249	31.014	5.507	5.507	5.552	5.454	5.560	19,759,832	5.4921	-1.89%
2007-05-10	0	31.70	31.50	31.85	31.05	31.85	3,264,911	102,618,126	31.431	5.614	5.578	5.640	5.498	5.640	18,437,170	5.5658	-0.47%
2007-05-09	0	31.85	31.90	32.00	31.20	32.05	4,874,228	154,093,527	31.614	5.640	5.649	5.667	5.525	5.676	27,525,090	5.5983	-1.55%
2007-05-08	0	32.35	32.35	32.40	32.10	32.65	6,973,452	226,072,462	32.419	5.729	5.729	5.737	5.684	5.782	39,379,548	5.7409	-0.15%
2007-05-07	0	32.40	32.35	32.40	31.45	32.85	8,953,672	289,850,563	32.372	5.737	5.729	5.737	5.569	5.817	50,561,982	5.7326	4.01%
2007-05-04	0	31.15	31.15	31.25	30.05	31.30	9,935,130	308,437,171	31.045	5.516	5.516	5.534	5.321	5.543	56,104,341	5.4976	3.83%
2007-05-03	0	30.00	29.85	30.00	29.85	30.20	7,553,446	226,519,094	29.989	5.312	5.286	5.312	5.286	5.348	42,654,813	5.3105	2.21%
2007-05-02	0	29.35	29.30	29.40	29.25	29.80	1,854,000	54,766,750	29.540	5.197	5.189	5.206	5.180	5.277	10,469,662	5.2310	1.21%
2007-04-30	0	29.00	29.00	29.25	28.80	29.70	1,411,807	41,351,839	29.290	5.135	5.135	5.180	5.100	5.259	7,972,568	5.1868	-1.69%
2007-04-27	0	29.50	29.50	29.55	29.50	30.00	1,843,388	54,942,774	29.805	5.224	5.224	5.233	5.224	5.312	10,409,735	5.2780	-0.84%
2007-04-26	0	29.75	29.75	29.80	29.50	30.15	3,343,846	99,868,548	29.866	5.268	5.268	5.277	5.224	5.339	18,882,921	5.2888	1.19%
2007-04-25	0	29.40	29.35	29.65	29.35	29.85	2,359,755	70,028,171	29.676	5.206	5.197	5.251	5.197	5.286	13,325,694	5.2551	-1.01%
2007-04-24	0	29.70	29.50	29.70	29.50	29.80	2,247,861	66,643,903	29.648	5.259	5.224	5.259	5.224	5.277	12,693,821	5.2501	0.34%
2007-04-23	0	29.60	29.45	29.60	29.25	29.80	2,778,631	82,146,531	29.564	5.242	5.215	5.242	5.180	5.277	15,691,114	5.2352	1.37%
2007-04-20	0	29.20	29.25	29.30	29.00	29.45	1,459,496	42,626,584	29.206	5.171	5.180	5.189	5.135	5.215	8,241,871	5.1720	1.04%
2007-04-19	0	28.90	28.90	28.95	28.75	29.45	5,211,521	151,934,414	29.154	5.118	5.118	5.127	5.091	5.215	29,429,806	5.1626	-1.70%
2007-04-18	0	29.40	29.40	29.45	29.10	29.45	3,181,831	93,352,315	29.339	5.206	5.206	5.215	5.153	5.215	17,968,012	5.1955	0.68%
2007-04-17	0	29.20	29.15	29.20	28.80	29.20	3,461,170	100,458,662	29.024	5.171	5.162	5.171	5.100	5.171	19,545,458	5.1397	1.04%
2007-04-16	0	28.90	28.90	29.00	28.75	29.10	4,969,700	143,958,263	28.967	5.118	5.118	5.135	5.091	5.153	28,064,227	5.1296	0.52%
2007-04-13	0	28.75	28.75	28.80	28.60	29.05	2,845,257	82,079,043	28.848	5.091	5.091	5.100	5.065	5.144	16,067,356	5.1084	-0.17%
2007-04-12	0	28.80	28.70	28.80	28.40	28.85	4,663,819	133,580,186	28.642	5.100	5.082	5.100	5.029	5.109	26,336,897	5.0720	0.17%
2007-04-11	0	28.75	28.60	28.75	28.20	28.80	1,394,278	39,702,670	28.475	5.091	5.065	5.091	4.994	5.100	7,873,581	5.0425	0.70%
2007-04-10	0	28.55	28.50	28.60	27.30	28.60	7,061,695	199,354,972	28.230	5.056	5.047	5.065	4.834	5.065	39,877,862	4.9991	-1.04%
2007-04-04	0	28.85	28.80	28.85	28.70	29.45	4,037,400	117,329,218	29.061	5.109	5.100	5.109	5.082	5.215	22,799,467	5.1461	-0.52%
2007-04-03	0	29.00	28.95	29.00	28.80	29.20	2,023,133	58,716,229	29.022	5.135	5.127	5.135	5.100	5.171	11,424,767	5.1394	0.52%
2007-04-02	0	28.85	28.85	28.90	28.50	29.25	2,390,932	68,948,255	28.837	5.109	5.109	5.118	5.047	5.180	13,501,752	5.1066	-0.52%
2007-03-30	0	29.00	28.90	29.00	28.80	29.20	5,878,148	170,125,879	28.942	5.135	5.118	5.135	5.100	5.171	33,194,293	5.1252	1.05%
2007-03-29	0	28.70	28.75	28.80	27.90	28.80	7,443,660	211,082,519	28.357	5.082	5.091	5.100	4.941	5.100	42,034,844	5.0216	2.14%
2007-03-28	0	28.10	28.05	28.10	27.75	28.15	2,732,582	76,570,986	28.021	4.976	4.967	4.976	4.914	4.985	15,431,073	4.9621	0.54%
2007-03-27	0	27.95	27.90	28.00	27.95	28.40	2,587,924	72,691,866	28.089	4.949	4.941	4.958	4.949	5.029	14,614,179	4.9741	-0.71%
2007-03-26	0	28.15	28.10	28.15	28.00	28.45	2,584,362	72,803,786	28.171	4.985	4.976	4.985	4.958	5.038	14,594,064	4.9886	0.36%
2007-03-23	0	28.05	28.00	28.05	27.95	28.40	3,057,691	86,161,363	28.179	4.967	4.958	4.967	4.949	5.029	17,266,985	4.9899	0.36%
2007-03-22	0	27.95	27.85	27.90	27.70	28.10	4,085,708	114,238,968	27.961	4.949	4.932	4.941	4.905	4.976	23,072,265	4.9514	1.45%
2007-03-21	0	27.55	27.60	27.65	27.20	27.65	3,433,054	94,127,924	27.418	4.879	4.887	4.896	4.817	4.896	19,386,685	4.8553	1.10%
2007-03-20	0	27.25	27.25	27.30	27.25	27.45	2,520,504	68,911,683	27.340	4.826	4.826	4.834	4.826	4.861	14,233,454	4.8415	-0.37%
2007-03-19	0	27.35	27.25	27.35	26.80	27.40	2,095,310	57,064,371	27.234	4.843	4.826	4.843	4.746	4.852	11,832,355	4.8227	0.18%
2007-03-16	0	27.30	27.10	27.30	26.60	27.30	5,493,924	148,608,990	27.050	4.834	4.799	4.834	4.710	4.834	31,024,555	4.7900	0.00%
2007-03-15	0	27.30	27.20	27.30	27.20	27.35	2,367,916	64,508,483	27.243	4.834	4.817	4.834	4.817	4.843	13,371,779	4.8242	0.37%
2007-03-14	0	27.20	27.15	27.20	26.70	27.20	3,983,086	106,982,870	26.859	4.817	4.808	4.817	4.728	4.817	22,492,752	4.7563	-0.91%
2007-03-13	0	27.45	27.40	27.60	27.25	27.90	3,990,768	109,822,239	27.519	4.861	4.852	4.887	4.826	4.941	22,536,133	4.8732	0.73%
2007-03-12	0	27.25	27.25	27.30	26.90	27.40	3,794,979	103,054,552	27.155	4.826	4.826	4.834	4.764	4.852	21,430,499	4.8088	1.11%
2007-03-09	0	26.95	26.90	26.95	26.75	27.00	3,898,993	104,980,506	26.925	4.772	4.764	4.772	4.737	4.781	22,017,873	4.7680	0.00%
2007-03-08	0	26.95	26.90	26.95	26.80	27.30	2,895,476	78,176,407	27.000	4.772	4.764	4.772	4.746	4.834	16,350,946	4.7812	0.37%
2007-03-07	0	26.85	26.80	26.85	26.80	27.35	7,577,700	204,650,124	27.007	4.755	4.746	4.755	4.746	4.843	42,791,777	4.7825	-0.19%
2007-03-06	0	26.90	26.85	26.90	26.50	27.05	8,029,801	215,452,535	26.832	4.764	4.755	4.764	4.693	4.790	45,344,821	4.7514	-0.19%
2007-03-05	0	26.95	26.95	27.00	26.85	27.40	8,148,923	220,250,665	27.028	4.772	4.772	4.781	4.755	4.852	46,017,511	4.7862	-2.71%
2007-03-02	0	27.70	27.65	27.70	27.20	27.85	4,341,250	120,056,920	27.655	4.905	4.896	4.905	4.817	4.932	24,515,328	4.8972	1.28%
2007-03-01	0	27.35	27.55	27.65	27.25	27.95	4,345,156	120,006,148	27.618	4.843	4.879	4.896	4.826	4.949	24,537,385	4.8907	-1.26%
2007-02-28	0	27.70	27.70	27.75	27.40	28.10	4,568,214	126,468,499	27.684	4.905	4.905	4.914	4.852	4.976	25,797,009	4.9024	-2.64%
2007-02-27	0	28.45	28.30	28.45	27.90	28.90	3,364,547	94,860,382	28.194	5.038	5.011	5.038	4.941	5.118	18,999,821	4.9927	-0.52%
2007-02-26	0	28.60	28.60	28.65	28.50	28.85	2,156,229	61,791,127	28.657	5.065	5.065	5.073	5.047	5.109	12,176,369	5.0747	-0.17%
2007-02-23	0	28.65	28.60	28.70	28.60	29.55	3,005,000	86,642,550	28.833	5.073	5.065	5.082	5.065	5.233	16,969,435	5.1058	-1.21%
2007-02-22	0	29.00	28.90	29.05	28.70	29.25	2,920,410	84,909,124	29.074	5.135	5.118	5.144	5.082	5.180	16,491,750	5.1486	-0.17%
2007-02-21	0	29.05	29.00	29.05	28.95	29.50	7,240,167	210,642,493	29.094	5.144	5.135	5.144	5.127	5.224	40,885,705	5.1520	0.52%
2007-02-16	0	28.90	28.85	28.90	28.45	29.00	5,267,505	151,159,210	28.697	5.118	5.109	5.118	5.038	5.135	29,745,952	5.0817	0.70%
2007-02-15	0	28.70	28.55	28.70	28.20	28.75	4,792,707	136,804,284	28.544	5.082	5.056	5.082	4.994	5.091	27,064,736	5.0547	2.14%
2007-02-14	0	28.10	28.05	28.10	27.95	28.50	2,645,500	74,371,219	28.112	4.976	4.967	4.976	4.949	5.047	14,939,315	4.9782	0.72%
2007-02-13	0	27.90	27.90	28.00	27.90	28.75	4,841,701	136,141,438	28.119	4.941	4.941	4.958	4.941	5.091	27,341,408	4.9793	-2.11%
2007-02-12	0	28.50	28.40	28.50	28.40	28.80	2,715,627	77,528,864	28.549	5.047	5.029	5.047	5.029	5.100	15,335,327	5.0556	-2.06%
2007-02-09	0	29.10	28.80	29.10	28.50	29.20	3,951,988	113,544,921	28.731	5.153	5.100	5.153	5.047	5.171	22,317,140	5.0878	0.34%
2007-02-08	0	29.00	28.80	29.00	28.40	29.05	3,666,154	105,284,258	28.718	5.135	5.100	5.135	5.029	5.144	20,703,016	5.0855	0.00%
2007-02-07	0	29.00	28.95	29.00	28.60	29.00	3,111,349	89,648,331	28.813	5.135	5.127	5.135	5.065	5.135	17,569,995	5.1024	0.69%
2007-02-06	0	28.80	28.80	28.85	28.75	29.20	3,675,367	106,063,626	28.858	5.100	5.100	5.109	5.091	5.171	20,755,042	5.1103	-0.35%
2007-02-05	0	28.90	28.90	28.95	28.75	29.45	4,782,200	138,365,330	28.933	5.118	5.118	5.127	5.091	5.215	27,005,402	5.1236	-1.87%
2007-02-02	0	29.45	29.40	29.65	29.40	30.00	7,464,276	222,038,344	29.747	5.215	5.206	5.251	5.206	5.312	42,151,264	5.2677	0.00%
2007-02-01	0	29.45	29.40	29.55	28.65	29.60	6,536,401	190,726,459	29.179	5.215	5.206	5.233	5.073	5.242	36,911,492	5.1671	2.26%
2007-01-31	0	28.80	28.75	28.80	28.80	29.40	5,326,355	154,724,483	29.049	5.100	5.091	5.100	5.100	5.206	30,078,282	5.1441	-2.21%
2007-01-30	0	29.45	29.40	29.50	29.25	29.60	2,428,000	71,499,872	29.448	5.215	5.206	5.224	5.180	5.242	13,711,078	5.2148	-0.51%
2007-01-29	0	29.60	29.50	29.60	29.00	29.70	4,610,463	136,200,559	29.542	5.242	5.224	5.242	5.135	5.259	26,035,592	5.2313	2.07%
2007-01-26	0	29.00	29.05	29.10	28.85	29.35	10,352,242	300,958,034	29.072	5.135	5.144	5.153	5.109	5.197	58,459,800	5.1481	-1.02%
2007-01-25	0	29.30	29.30	29.45	29.30	29.95	7,240,272	215,171,063	29.719	5.189	5.189	5.215	5.189	5.304	40,886,298	5.2627	-1.84%
2007-01-24	0	29.85	29.80	29.85	29.70	30.20	4,954,682	148,116,307	29.894	5.286	5.277	5.286	5.259	5.348	27,979,419	5.2938	-0.33%
2007-01-23	0	29.95	29.95	30.00	29.55	30.20	3,641,313	108,612,296	29.828	5.304	5.304	5.312	5.233	5.348	20,562,737	5.2820	-0.83%
2007-01-22	0	30.20	30.15	30.20	29.55	30.20	8,755,225	262,779,229	30.014	5.348	5.339	5.348	5.233	5.348	49,441,339	5.3150	3.78%
2007-01-19	0	29.10	29.05	29.35	29.00	29.75	5,151,567	151,886,712	29.484	5.153	5.144	5.197	5.135	5.268	29,091,242	5.2210	-0.17%
2007-01-18	0	29.15	29.15	29.20	28.70	29.40	8,060,197	233,510,829	28.971	5.162	5.162	5.171	5.082	5.206	45,516,469	5.1302	-0.34%
2007-01-17	0	29.25	29.15	29.35	28.95	29.80	5,695,607	167,437,142	29.398	5.180	5.162	5.197	5.127	5.277	32,163,472	5.2058	0.69%
2007-01-16	0	29.05	29.00	29.10	28.55	29.20	4,435,274	128,590,183	28.993	5.144	5.135	5.153	5.056	5.171	25,046,288	5.1341	0.17%
2007-01-15	0	29.00	28.95	29.00	28.50	29.10	3,439,836	99,212,855	28.842	5.135	5.127	5.135	5.047	5.153	19,424,983	5.1075	2.29%
2007-01-12	0	28.35	28.25	28.35	28.25	29.10	4,693,696	134,339,316	28.621	5.020	5.003	5.020	5.003	5.153	26,505,614	5.0683	-0.53%
2007-01-11	0	28.50	28.55	28.60	28.35	29.10	4,408,486	126,790,858	28.761	5.047	5.056	5.065	5.020	5.153	24,895,014	5.0930	-0.52%
2007-01-10	0	28.65	28.60	28.65	28.60	29.20	2,990,467	86,198,973	28.825	5.073	5.065	5.073	5.065	5.171	16,887,366	5.1043	-1.55%
2007-01-09	0	29.10	29.00	29.15	28.85	29.40	5,958,918	173,436,994	29.105	5.153	5.135	5.162	5.109	5.206	33,650,407	5.1541	1.22%
2007-01-08	0	28.75	28.65	28.75	28.05	29.50	13,352,207	386,516,265	28.948	5.091	5.073	5.091	4.967	5.224	75,400,803	5.1262	0.52%
2007-01-05	0	28.60	28.55	28.60	27.90	28.75	4,964,957	140,532,409	28.305	5.065	5.056	5.065	4.941	5.091	28,037,443	5.0123	1.78%
2007-01-04	0	28.10	27.95	28.15	27.85	28.35	3,374,041	94,737,244	28.078	4.976	4.949	4.985	4.932	5.020	19,053,434	4.9722	0.00%
2007-01-03	0	28.10	28.10	28.15	28.05	28.70	4,387,301	124,032,720	28.271	4.976	4.976	4.985	4.967	5.082	24,775,381	5.0063	-2.09%
2007-01-02	0	28.70	28.60	28.65	28.50	28.80	1,845,160	52,826,613	28.630	5.082	5.065	5.073	5.047	5.100	10,419,741	5.0699	-0.17%
2006-12-29	0	28.75	28.70	28.75	28.35	28.95	3,048,140	87,197,068	28.607	5.091	5.082	5.091	5.020	5.127	17,213,050	5.0658	-0.17%
2006-12-28	0	28.80	28.70	28.80	28.65	29.00	3,663,220	105,620,515	28.833	5.100	5.082	5.100	5.073	5.135	20,686,447	5.1058	0.00%
2006-12-27	0	28.80	28.75	28.80	28.60	28.90	3,361,559	96,711,088	28.770	5.100	5.091	5.100	5.065	5.118	18,982,948	5.0946	0.70%
2006-12-22	0	28.60	28.55	28.60	28.30	28.70	2,685,620	76,733,102	28.572	5.065	5.056	5.065	5.011	5.082	15,165,875	5.0596	0.18%
2006-12-21	0	28.55	28.55	28.60	28.35	28.90	3,199,473	91,439,381	28.580	5.056	5.056	5.065	5.020	5.118	18,067,637	5.0609	-0.17%
2006-12-20	0	28.60	28.50	28.60	28.00	28.60	5,082,398	144,679,885	28.467	5.065	5.047	5.065	4.958	5.065	28,700,640	5.0410	1.42%
2006-12-19	0	28.20	28.15	28.20	28.00	28.50	4,953,356	139,654,922	28.194	4.994	4.985	4.994	4.958	5.047	27,971,931	4.9927	-0.53%
2006-12-18	0	28.35	28.25	28.40	27.75	28.45	10,342,388	291,273,663	28.163	5.020	5.003	5.029	4.914	5.038	58,404,154	4.9872	1.80%
2006-12-15	1	-	-	-	-	-	0	0	-	4.932	-	-	-	-	0	-	0.00%
2006-12-14	0	27.85	27.85	27.90	27.40	27.95	6,358,167	175,934,201	27.671	4.932	4.932	4.941	4.852	4.949	35,904,993	4.9000	2.39%
2006-12-13	0	27.20	27.20	27.30	27.10	27.35	4,572,715	124,430,638	27.212	4.817	4.817	4.834	4.799	4.843	25,822,426	4.8187	0.37%
2006-12-12	0	27.10	27.05	27.10	26.90	27.30	5,474,417	148,492,996	27.125	4.799	4.790	4.799	4.764	4.834	30,914,398	4.8034	-0.73%
2006-12-11	0	27.30	27.30	27.35	27.30	27.50	4,369,062	119,770,665	27.413	4.834	4.834	4.843	4.834	4.870	24,672,384	4.8544	0.18%
2006-12-08	0	27.25	27.15	27.30	27.15	27.50	4,820,442	132,003,641	27.384	4.826	4.808	4.834	4.808	4.870	27,221,357	4.8493	-0.55%
2006-12-07	0	27.40	27.30	27.40	27.15	27.65	4,782,644	131,049,810	27.401	4.852	4.834	4.852	4.808	4.896	27,007,909	4.8523	0.37%
2006-12-06	0	27.30	27.25	27.30	27.10	27.50	4,244,248	115,943,245	27.318	4.834	4.826	4.834	4.799	4.870	23,967,551	4.8375	0.37%
2006-12-05	0	27.20	27.15	27.25	27.05	27.35	5,968,840	162,254,822	27.184	4.817	4.808	4.826	4.790	4.843	33,706,437	4.8138	0.93%
2006-12-04	0	26.95	26.95	27.10	26.60	27.15	4,323,580	116,397,253	26.921	4.772	4.772	4.799	4.710	4.808	24,415,544	4.7673	-0.74%
2006-12-01	0	27.15	27.15	27.20	26.90	27.60	5,712,199	155,243,428	27.178	4.808	4.808	4.817	4.764	4.887	32,257,168	4.8127	-0.37%
2006-11-30	0	27.25	27.25	27.35	27.15	27.40	3,607,015	98,387,394	27.277	4.826	4.826	4.843	4.808	4.852	20,369,054	4.8302	0.18%
2006-11-29	0	27.20	27.15	27.30	27.05	27.40	4,933,700	134,173,990	27.195	4.817	4.808	4.834	4.790	4.852	27,860,933	4.8158	1.12%
2006-11-28	0	26.90	26.90	26.95	26.90	27.25	14,025,346	379,812,175	27.080	4.764	4.764	4.772	4.764	4.826	79,202,063	4.7955	-1.28%
2006-11-27	0	27.25	27.20	27.30	27.20	27.50	5,150,023	140,727,447	27.326	4.826	4.817	4.834	4.817	4.870	29,082,523	4.8389	0.18%
2006-11-24	0	27.20	27.20	27.40	27.15	27.45	6,512,328	178,083,032	27.346	4.817	4.817	4.852	4.808	4.861	36,775,550	4.8424	-0.73%
2006-11-23	0	27.40	27.40	27.50	27.20	27.80	7,980,294	219,496,613	27.505	4.852	4.852	4.870	4.817	4.923	45,065,252	4.8706	1.11%
2006-11-22	0	27.10	27.10	27.20	27.00	27.50	13,478,308	367,223,123	27.245	4.799	4.799	4.817	4.781	4.870	76,112,903	4.8247	0.37%
2006-11-21	0	27.00	26.95	27.00	26.90	27.20	12,270,300	331,777,303	27.039	4.781	4.772	4.781	4.764	4.817	69,291,202	4.7882	0.93%
2006-11-20	0	26.75	26.75	26.80	26.75	26.90	6,975,505	186,988,980	26.807	4.737	4.737	4.746	4.737	4.764	39,391,141	4.7470	-0.19%
2006-11-17	0	26.80	26.80	26.85	26.60	26.95	5,078,355	136,282,074	26.836	4.746	4.746	4.755	4.710	4.772	28,677,809	4.7522	0.37%
2006-11-16	0	26.70	26.70	26.75	26.70	26.85	5,767,546	154,356,396	26.763	4.728	4.728	4.737	4.728	4.755	32,569,717	4.7393	-0.19%
2006-11-15	0	26.75	26.75	26.80	26.70	26.85	4,905,686	131,368,947	26.779	4.737	4.737	4.746	4.728	4.755	27,702,736	4.7421	0.38%
2006-11-14	0	26.65	26.60	26.65	26.50	26.70	7,227,000	192,386,152	26.620	4.719	4.710	4.719	4.693	4.728	40,811,351	4.7140	0.38%
2006-11-13	0	26.55	26.55	26.60	26.40	26.65	3,377,283	89,712,413	26.563	4.702	4.702	4.710	4.675	4.719	19,071,742	4.7039	-0.38%
2006-11-10	0	26.65	26.60	26.70	26.50	26.95	3,855,454	102,786,556	26.660	4.719	4.710	4.728	4.693	4.772	21,772,006	4.7210	-1.11%
2006-11-09	0	26.95	26.95	27.00	26.70	27.00	4,246,851	113,834,081	26.804	4.772	4.772	4.781	4.728	4.781	23,982,251	4.7466	1.32%
2006-11-08	0	26.60	26.60	26.65	26.55	26.90	3,816,644	101,823,967	26.679	4.710	4.710	4.719	4.702	4.764	21,552,843	4.7244	-0.37%
2006-11-07	0	26.70	26.65	26.75	26.60	27.20	6,448,917	173,209,577	26.859	4.728	4.719	4.737	4.710	4.817	36,417,464	4.7562	-0.19%
2006-11-06	0	26.75	26.70	26.80	26.70	27.10	4,682,332	126,096,693	26.930	4.737	4.728	4.746	4.728	4.799	26,441,441	4.7689	-0.19%
2006-11-03	0	26.80	26.75	26.85	26.35	26.95	4,895,494	130,989,320	26.757	4.746	4.737	4.755	4.666	4.772	27,645,181	4.7382	0.56%
2006-11-02	0	26.65	26.65	26.75	26.30	26.85	4,439,355	118,394,189	26.669	4.719	4.719	4.737	4.657	4.755	25,069,333	4.7227	0.19%
2006-11-01	0	26.60	26.55	26.60	26.35	26.65	4,136,776	109,789,568	26.540	4.710	4.702	4.710	4.666	4.719	23,360,650	4.6998	0.76%
2006-10-31	0	26.40	26.35	26.40	26.30	26.55	3,289,788	86,918,745	26.421	4.675	4.666	4.675	4.657	4.702	18,577,652	4.6787	0.19%
2006-10-27	0	26.35	26.30	26.35	26.30	26.75	4,277,219	113,450,169	26.524	4.666	4.657	4.666	4.657	4.737	24,153,741	4.6970	-1.13%
2006-10-26	0	26.65	26.60	26.70	26.55	26.85	6,988,388	186,606,410	26.702	4.719	4.710	4.728	4.702	4.755	39,463,893	4.7285	0.95%
2006-10-25	0	26.40	26.30	26.40	26.30	26.60	3,105,466	82,013,856	26.410	4.675	4.657	4.675	4.657	4.710	17,536,773	4.6767	-0.56%
2006-10-24	0	26.55	26.50	26.60	26.35	26.60	6,444,765	170,718,556	26.489	4.702	4.693	4.710	4.666	4.710	36,394,017	4.6908	0.95%
2006-10-23	0	26.30	26.25	26.35	26.20	26.35	7,771,647	203,898,378	26.236	4.657	4.648	4.666	4.640	4.666	43,887,008	4.6460	0.77%
2006-10-20	0	26.10	26.00	26.05	25.75	26.15	9,394,950	243,959,936	25.967	4.622	4.604	4.613	4.560	4.631	53,053,909	4.5983	1.56%
2006-10-19	0	25.70	25.70	25.75	25.50	25.75	3,851,043	98,666,676	25.621	4.551	4.551	4.560	4.516	4.560	21,747,096	4.5370	0.00%
2006-10-18	0	25.70	25.65	25.70	25.50	25.75	2,703,636	69,270,520	25.621	4.551	4.542	4.551	4.516	4.560	15,267,613	4.5371	-0.39%
2006-10-17	0	25.80	25.55	25.85	25.45	25.85	7,034,986	179,906,945	25.573	4.569	4.524	4.578	4.507	4.578	39,727,035	4.5286	0.00%
2006-10-16	0	25.80	25.75	25.80	25.75	25.90	4,140,959	106,911,200	25.818	4.569	4.560	4.569	4.560	4.586	23,384,271	4.5719	-0.77%
2006-10-13	0	26.00	25.90	25.95	25.90	26.15	3,413,755	88,811,782	26.016	4.604	4.586	4.595	4.586	4.631	19,277,702	4.6070	0.58%
2006-10-12	0	25.85	25.85	25.90	25.80	26.10	4,632,258	120,147,132	25.937	4.578	4.578	4.586	4.569	4.622	26,158,670	4.5930	-0.39%
2006-10-11	0	25.95	25.85	25.95	25.80	26.10	2,864,997	74,242,747	25.914	4.595	4.578	4.595	4.569	4.622	16,178,829	4.5889	0.19%
2006-10-10	0	25.90	25.95	26.00	25.80	26.00	2,813,706	72,878,376	25.901	4.586	4.595	4.604	4.569	4.604	15,889,185	4.5867	0.58%
2006-10-09	0	25.75	25.70	25.75	25.65	25.95	4,094,841	105,869,998	25.854	4.560	4.551	4.560	4.542	4.595	23,123,840	4.5784	-0.77%
2006-10-06	0	25.95	26.00	26.05	25.70	26.35	5,574,500	144,944,650	26.001	4.595	4.604	4.613	4.551	4.666	31,479,573	4.6044	-0.57%
2006-10-05	0	26.10	26.00	26.05	25.80	26.20	7,265,140	188,717,637	25.976	4.622	4.604	4.613	4.569	4.640	41,026,730	4.5999	0.77%
2006-10-04	0	25.90	25.90	26.00	25.70	26.35	7,211,146	186,688,882	25.889	4.586	4.586	4.604	4.551	4.666	40,721,822	4.5845	-0.73%
2006-10-03	0	26.45	26.45	26.50	26.25	26.65	5,240,848	139,022,474	26.527	4.620	4.620	4.629	4.585	4.655	30,003,787	4.6335	-0.94%
2006-09-29	0	26.70	26.70	26.80	26.45	27.00	6,908,740	184,396,154	26.690	4.664	4.664	4.681	4.620	4.716	39,552,447	4.6621	-0.74%
2006-09-28	0	26.90	26.80	26.90	26.75	27.00	7,064,385	189,860,149	26.876	4.699	4.681	4.699	4.672	4.716	40,443,513	4.6945	0.56%
2006-09-27	0	26.75	26.65	26.75	26.20	26.85	12,427,053	330,974,539	26.633	4.672	4.655	4.672	4.576	4.690	71,144,718	4.6521	2.10%
2006-09-26	0	26.20	26.15	26.20	26.10	26.40	8,575,833	225,491,481	26.294	4.576	4.568	4.576	4.559	4.611	49,096,533	4.5928	0.58%
2006-09-25	0	26.05	26.05	26.15	25.85	26.45	6,601,359	173,352,294	26.260	4.550	4.550	4.568	4.515	4.620	37,792,695	4.5869	0.39%
2006-09-22	0	25.95	26.05	26.10	25.75	26.05	6,206,000	160,914,850	25.929	4.533	4.550	4.559	4.498	4.550	35,529,270	4.5291	0.78%
2006-09-21	0	25.75	25.65	25.75	25.60	26.30	11,837,600	305,422,894	25.801	4.498	4.480	4.498	4.472	4.594	67,770,107	4.5067	-1.34%
2006-09-20	0	26.10	26.10	26.15	25.75	26.15	11,441,955	297,187,883	25.974	4.559	4.559	4.568	4.498	4.568	65,505,044	4.5369	-0.19%
2006-09-19	0	26.15	26.10	26.15	26.00	26.30	6,677,207	174,484,237	26.131	4.568	4.559	4.568	4.541	4.594	38,226,924	4.5644	0.00%
2006-09-18	0	26.15	26.10	26.15	25.95	26.40	8,510,500	222,385,722	26.131	4.568	4.559	4.568	4.533	4.611	48,722,502	4.5643	-0.57%
2006-09-15	0	26.30	26.20	26.30	26.15	26.45	3,785,000	99,661,700	26.331	4.594	4.576	4.594	4.568	4.620	21,669,076	4.5993	0.00%
2006-09-14	0	26.30	26.25	26.30	26.00	26.50	5,195,788	136,608,944	26.292	4.594	4.585	4.594	4.541	4.629	29,745,819	4.5925	0.77%
2006-09-13	0	26.10	26.05	26.10	25.90	26.20	2,857,787	74,607,595	26.107	4.559	4.550	4.559	4.524	4.576	16,360,794	4.5601	0.97%
2006-09-12	0	25.85	25.80	25.90	25.80	26.00	4,621,393	119,618,959	25.884	4.515	4.507	4.524	4.507	4.541	26,457,415	4.5212	-0.39%
2006-09-11	0	25.95	25.80	25.95	25.80	26.15	3,804,458	98,618,714	25.922	4.533	4.507	4.533	4.507	4.568	21,780,473	4.5279	-0.38%
2006-09-08	0	26.05	26.00	26.05	25.85	26.15	2,570,000	66,802,450	25.993	4.550	4.541	4.550	4.515	4.568	14,713,217	4.5403	0.39%
2006-09-07	0	25.95	25.90	26.00	25.75	26.00	8,272,583	214,059,593	25.876	4.533	4.524	4.541	4.498	4.541	47,360,431	4.5198	-0.38%
2006-09-06	0	26.05	26.00	26.05	25.95	26.60	11,378,261	297,059,795	26.108	4.550	4.541	4.550	4.533	4.646	65,140,397	4.5603	-1.70%
2006-09-05	0	26.50	26.50	26.55	26.45	26.60	4,025,000	106,797,950	26.534	4.629	4.629	4.638	4.620	4.646	23,043,073	4.6347	0.19%
2006-09-04	0	26.45	26.45	26.50	26.40	26.65	4,072,896	107,968,780	26.509	4.620	4.620	4.629	4.611	4.655	23,317,277	4.6304	0.38%
2006-09-01	0	26.35	26.30	26.35	26.30	26.60	14,660,100	386,031,060	26.332	4.603	4.594	4.603	4.594	4.646	83,928,883	4.5995	0.19%
2006-08-31	0	26.30	26.25	26.30	26.10	26.65	8,261,545	217,347,621	26.308	4.594	4.585	4.594	4.559	4.655	47,297,238	4.5954	0.38%
2006-08-30	0	26.20	26.15	26.20	26.00	26.25	8,088,496	211,128,108	26.102	4.576	4.568	4.576	4.541	4.585	46,306,535	4.5594	0.77%
2006-08-29	0	26.00	26.00	26.05	25.90	26.30	7,006,000	182,528,400	26.053	4.541	4.541	4.550	4.524	4.594	40,109,259	4.5508	0.19%
2006-08-28	0	25.95	25.90	25.95	25.85	26.50	12,091,062	314,814,160	26.037	4.533	4.524	4.533	4.515	4.629	69,221,173	4.5479	-1.70%
2006-08-25	0	26.40	26.40	26.45	26.25	27.00	16,596,571	438,100,618	26.397	4.611	4.611	4.620	4.585	4.716	95,015,154	4.6108	-2.04%
2006-08-24	0	26.95	26.95	27.00	26.60	27.35	18,669,677	502,607,176	26.921	4.707	4.707	4.716	4.646	4.777	106,883,659	4.7024	-4.60%
2006-08-23	0	28.25	28.25	28.30	27.90	28.30	3,091,200	86,988,300	28.141	4.935	4.935	4.943	4.873	4.943	17,697,080	4.9154	-0.70%
2006-08-22	0	28.45	28.45	28.50	28.20	28.60	1,745,713	49,459,757	28.332	4.969	4.969	4.978	4.926	4.996	9,994,184	4.9489	0.35%
2006-08-21	0	28.35	28.25	28.35	28.15	28.65	3,676,911	104,093,569	28.310	4.952	4.935	4.952	4.917	5.004	21,050,268	4.9450	-1.05%
2006-08-18	0	28.65	28.55	28.60	28.50	28.85	1,657,503	47,507,642	28.662	5.004	4.987	4.996	4.978	5.039	9,489,183	5.0065	-0.52%
2006-08-17	0	28.80	28.75	28.80	28.75	29.20	3,463,790	100,096,779	28.898	5.031	5.022	5.031	5.022	5.100	19,830,153	5.0477	0.00%
2006-08-16	0	28.80	28.70	28.80	28.55	28.90	2,966,079	85,215,156	28.730	5.031	5.013	5.031	4.987	5.048	16,980,764	5.0183	1.05%
2006-08-15	0	28.50	28.45	28.50	28.40	28.55	1,826,910	51,989,636	28.458	4.978	4.969	4.978	4.961	4.987	10,459,036	4.9708	-0.18%
2006-08-14	0	28.55	28.55	28.60	28.40	28.75	2,332,066	66,446,717	28.493	4.987	4.987	4.996	4.961	5.022	13,351,048	4.9769	-0.52%
2006-08-11	0	28.70	28.70	28.75	28.60	28.85	1,443,619	41,500,758	28.748	5.013	5.013	5.022	4.996	5.039	8,264,700	5.0214	-0.35%
2006-08-10	0	28.80	28.80	28.85	28.70	29.35	1,704,300	49,168,475	28.850	5.031	5.031	5.039	5.013	5.127	9,757,095	5.0393	-1.37%
2006-08-09	0	29.20	29.20	29.25	28.40	29.45	4,106,651	119,379,377	29.070	5.100	5.100	5.109	4.961	5.144	23,510,524	5.0777	2.28%
2006-08-08	0	28.55	28.50	28.55	27.90	29.00	2,706,754	76,820,287	28.381	4.987	4.978	4.987	4.873	5.066	15,496,132	4.9574	-0.52%
2006-08-07	0	28.70	28.65	28.75	28.15	28.75	1,986,500	56,383,730	28.383	5.013	5.004	5.022	4.917	5.022	11,372,687	4.9578	0.88%
2006-08-04	0	28.45	28.45	28.50	28.30	29.15	3,842,378	110,750,421	28.823	4.969	4.969	4.978	4.943	5.092	21,997,564	5.0347	-1.73%
2006-08-03	0	28.95	28.95	29.00	28.90	29.35	3,023,820	88,094,498	29.134	5.057	5.057	5.066	5.048	5.127	17,311,330	5.0888	0.00%
2006-08-02	0	28.95	28.95	29.00	28.70	29.25	3,242,298	94,125,957	29.031	5.057	5.057	5.066	5.013	5.109	18,562,114	5.0709	0.52%
2006-08-01	0	28.80	28.80	28.90	28.75	29.30	2,925,228	84,737,546	28.968	5.031	5.031	5.048	5.022	5.118	16,746,892	5.0599	-0.17%
2006-07-31	0	28.85	28.80	28.90	28.70	28.95	3,042,800	87,663,356	28.810	5.039	5.031	5.048	5.013	5.057	17,419,991	5.0323	1.05%
2006-07-28	0	28.55	28.55	28.60	28.45	28.85	3,371,301	96,439,794	28.606	4.987	4.987	4.996	4.969	5.039	19,300,655	4.9967	0.35%
2006-07-27	0	28.45	28.35	28.45	27.90	28.50	5,953,268	168,385,446	28.285	4.969	4.952	4.969	4.873	4.978	34,082,382	4.9405	2.34%
2006-07-26	0	27.80	27.80	27.85	27.50	27.90	2,403,865	66,537,556	27.679	4.856	4.856	4.865	4.804	4.873	13,762,096	4.8348	0.36%
2006-07-25	0	27.70	27.60	27.65	27.35	27.85	4,866,959	134,753,961	27.688	4.838	4.821	4.830	4.777	4.865	27,863,277	4.8363	1.28%
2006-07-24	0	27.35	27.30	27.35	27.10	27.35	2,350,000	64,001,950	27.235	4.777	4.769	4.777	4.734	4.777	13,453,720	4.7572	0.18%
2006-07-21	0	27.30	27.30	27.35	27.20	27.40	3,410,000	93,196,443	27.330	4.769	4.769	4.777	4.751	4.786	19,522,206	4.7739	-0.36%
2006-07-20	0	27.40	27.40	27.45	27.25	27.80	6,092,600	167,207,680	27.444	4.786	4.786	4.795	4.760	4.856	34,880,056	4.7938	3.20%
2006-07-19	0	26.55	26.50	26.60	26.45	26.85	2,028,000	54,037,712	26.646	4.638	4.629	4.646	4.620	4.690	11,610,274	4.6543	-0.19%
2006-07-18	0	26.60	26.60	26.75	26.35	27.15	1,967,699	52,554,266	26.708	4.646	4.646	4.672	4.603	4.742	11,265,051	4.6652	-1.12%
2006-07-17	0	26.90	26.90	27.00	26.15	27.05	2,326,253	62,183,005	26.731	4.699	4.699	4.716	4.568	4.725	13,317,768	4.6692	0.37%
2006-07-14	0	26.80	26.75	26.80	26.70	27.00	2,531,000	67,813,045	26.793	4.681	4.672	4.681	4.664	4.716	14,489,942	4.6800	-0.56%
2006-07-13	0	26.95	26.95	27.00	26.80	27.50	1,659,326	44,817,923	27.010	4.707	4.707	4.716	4.681	4.804	9,499,620	4.7179	-1.82%
2006-07-12	0	27.45	27.40	27.45	27.20	27.60	1,448,991	39,703,997	27.401	4.795	4.786	4.795	4.751	4.821	8,295,455	4.7862	0.18%
2006-07-11	0	27.40	27.35	27.40	27.20	27.70	1,949,443	53,509,994	27.449	4.786	4.777	4.786	4.751	4.838	11,160,536	4.7946	0.00%
2006-07-10	0	27.40	27.30	27.45	27.05	27.55	1,583,250	43,229,838	27.304	4.786	4.769	4.795	4.725	4.812	9,064,086	4.7694	0.18%
2006-07-07	0	27.35	27.25	27.30	27.25	27.80	1,297,000	35,710,150	27.533	4.777	4.760	4.769	4.760	4.856	7,425,308	4.8092	0.37%
2006-07-06	0	27.25	27.25	27.40	26.50	27.45	2,815,827	76,463,112	27.155	4.760	4.760	4.786	4.629	4.795	16,120,573	4.7432	1.30%
2006-07-05	0	26.90	26.90	27.00	26.85	27.25	2,793,811	75,517,042	27.030	4.699	4.699	4.716	4.690	4.760	15,994,532	4.7214	-1.10%
2006-07-04	0	27.20	27.25	27.30	27.15	27.55	2,052,035	56,040,349	27.310	4.751	4.760	4.769	4.742	4.812	11,747,874	4.7703	-1.27%
2006-07-03	0	27.55	27.50	27.55	27.35	27.60	1,899,000	52,250,450	27.515	4.812	4.804	4.812	4.777	4.821	10,871,750	4.8061	-0.18%
2006-06-30	0	27.60	27.60	27.65	27.10	27.85	7,180,200	197,708,000	27.535	4.821	4.821	4.830	4.734	4.865	41,106,552	4.8096	4.15%
2006-06-29	0	26.50	26.45	26.50	26.45	26.80	2,510,488	66,816,148	26.615	4.629	4.620	4.629	4.620	4.681	14,372,511	4.6489	1.34%
2006-06-28	0	26.15	26.15	26.20	26.00	26.25	2,354,000	61,535,250	26.141	4.568	4.568	4.576	4.541	4.585	13,476,620	4.5661	-1.13%
2006-06-27	0	26.45	26.40	26.45	26.20	26.70	4,539,960	119,858,903	26.401	4.620	4.611	4.620	4.576	4.664	25,991,212	4.6115	-1.31%
2006-06-26	0	26.80	26.80	26.85	26.60	26.90	2,093,518	56,130,858	26.812	4.681	4.681	4.690	4.646	4.699	11,985,363	4.6833	0.00%
2006-06-23	0	26.80	26.75	26.80	26.60	26.95	776,227	20,792,266	26.786	4.681	4.672	4.681	4.646	4.707	4,443,890	4.6788	-0.56%
2006-06-22	0	26.95	26.90	26.95	26.60	27.00	2,537,000	67,971,788	26.792	4.707	4.699	4.707	4.646	4.716	14,524,292	4.6799	2.67%
2006-06-21	0	26.25	26.20	26.30	25.80	26.40	2,334,300	61,132,420	26.189	4.585	4.576	4.594	4.507	4.611	13,363,837	4.5745	0.00%
2006-06-20	0	26.25	26.25	26.30	26.15	26.70	1,796,000	47,307,600	26.341	4.585	4.585	4.594	4.568	4.664	10,282,077	4.6010	-1.13%
2006-06-19	0	26.55	26.50	26.55	26.20	26.65	2,076,183	54,860,255	26.424	4.638	4.629	4.638	4.576	4.655	11,886,121	4.6155	-0.56%
2006-06-16	0	26.70	26.70	26.75	26.65	27.00	4,411,493	118,296,332	26.815	4.664	4.664	4.672	4.655	4.716	25,255,740	4.6839	1.71%
2006-06-15	0	26.25	26.20	26.25	26.15	26.55	2,815,627	74,062,052	26.304	4.585	4.576	4.585	4.568	4.638	16,119,428	4.5946	0.19%
2006-06-14	0	26.20	26.20	26.25	26.10	26.55	6,087,055	159,839,319	26.259	4.576	4.576	4.585	4.559	4.638	34,848,311	4.5867	0.00%
2006-06-13	0	26.20	26.20	26.25	25.80	26.45	3,002,636	78,169,557	26.034	4.576	4.576	4.585	4.507	4.620	17,190,052	4.5474	-2.42%
2006-06-12	0	26.85	26.75	26.85	26.45	26.90	2,226,740	59,361,145	26.658	4.690	4.672	4.690	4.620	4.699	12,748,058	4.6565	-0.19%
2006-06-09	0	26.90	26.85	26.90	26.15	26.90	2,986,297	79,455,981	26.607	4.699	4.690	4.699	4.568	4.699	17,096,512	4.6475	-0.37%
2006-06-08	0	27.00	27.00	27.05	26.50	27.45	4,753,527	127,001,803	26.717	4.716	4.716	4.725	4.629	4.795	27,213,881	4.6668	-1.82%
2006-06-07	0	27.50	27.45	27.60	27.45	27.90	1,867,264	51,536,630	27.600	4.804	4.795	4.821	4.795	4.873	10,690,062	4.8210	-1.79%
2006-06-06	0	28.00	27.85	28.00	27.50	28.05	3,408,000	94,338,234	27.681	4.891	4.865	4.891	4.804	4.900	19,510,756	4.8352	-1.06%
2006-06-05	0	28.30	28.10	28.20	27.80	28.30	2,221,538	62,314,134	28.050	4.943	4.908	4.926	4.856	4.943	12,718,276	4.8996	1.80%
2006-06-02	0	27.80	27.80	27.90	27.45	28.05	2,884,472	80,221,139	27.811	4.856	4.856	4.873	4.795	4.900	16,513,565	4.8579	1.09%
2006-06-01	0	27.50	27.50	27.55	27.00	28.15	4,725,285	130,302,064	27.575	4.804	4.804	4.812	4.716	4.917	27,052,195	4.8167	-1.08%
2006-05-30	0	27.80	27.70	27.75	27.65	28.20	2,251,000	62,964,210	27.972	4.856	4.838	4.847	4.830	4.926	12,886,946	4.8859	-1.07%
2006-05-29	0	28.10	28.10	28.15	27.85	28.15	2,687,000	75,131,428	27.961	4.908	4.908	4.917	4.865	4.917	15,383,040	4.8840	0.00%
2006-05-26	0	28.10	27.90	28.10	27.80	28.20	3,912,000	109,143,073	27.900	4.908	4.873	4.908	4.856	4.926	22,396,149	4.8733	1.81%
2006-05-25	0	27.60	27.60	27.65	27.15	28.35	9,701,280	267,145,148	27.537	4.821	4.821	4.830	4.742	4.952	55,539,702	4.8100	-3.50%
2006-05-24	0	28.60	28.65	28.80	28.20	28.95	4,540,000	129,489,115	28.522	4.996	5.004	5.031	4.926	5.057	25,991,441	4.9820	-0.87%
2006-05-23	0	28.85	28.85	28.95	28.25	28.95	4,164,924	118,925,408	28.554	5.039	5.039	5.057	4.935	5.057	23,844,136	4.9876	1.05%
2006-05-22	0	28.55	28.55	28.60	28.25	29.10	4,464,500	127,312,858	28.517	4.987	4.987	4.996	4.935	5.083	25,559,205	4.9811	-1.38%
2006-05-19	0	28.95	28.90	28.95	28.40	29.15	2,825,909	81,373,070	28.795	5.057	5.048	5.057	4.961	5.092	16,178,292	5.0298	0.17%
2006-05-18	0	28.90	28.75	28.95	28.05	29.00	5,125,000	146,423,767	28.570	5.048	5.022	5.057	4.900	5.066	29,340,559	4.9905	-0.89%
2006-05-17	0	29.60	29.55	29.60	29.20	29.80	6,539,206	192,421,275	29.426	5.093	5.085	5.093	5.025	5.128	38,001,761	5.0635	0.17%
2006-05-16	0	29.55	29.40	29.55	29.20	30.05	4,393,798	130,161,733	29.624	5.085	5.059	5.085	5.025	5.171	25,533,996	5.0976	-0.67%
2006-05-15	0	29.75	29.65	29.75	29.50	30.05	5,342,730	159,099,000	29.779	5.119	5.102	5.119	5.076	5.171	31,048,593	5.1242	-2.14%
2006-05-12	0	30.40	30.35	30.50	30.25	30.60	4,331,977	131,605,707	30.380	5.231	5.223	5.248	5.205	5.266	25,174,731	5.2277	-1.94%
2006-05-11	0	31.00	31.00	31.10	30.85	31.20	2,542,937	78,766,463	30.975	5.334	5.334	5.352	5.309	5.369	14,777,954	5.3300	-0.48%
2006-05-10	0	31.15	30.85	31.15	30.60	31.90	5,096,271	157,854,632	30.975	5.360	5.309	5.360	5.266	5.489	29,616,328	5.3300	-2.20%
2006-05-09	0	31.85	31.70	31.80	31.15	32.75	7,514,558	238,500,854	31.739	5.481	5.455	5.472	5.360	5.636	43,669,894	5.4614	-3.04%
2006-05-08	0	32.85	32.85	33.00	32.55	33.20	5,839,585	192,192,982	32.912	5.653	5.653	5.679	5.601	5.713	33,936,003	5.6634	1.23%
2006-05-04	0	32.45	32.35	32.45	31.85	32.50	2,856,342	92,264,155	32.302	5.584	5.567	5.584	5.481	5.592	16,599,267	5.5583	0.78%
2006-05-03	0	32.20	32.15	32.25	31.70	32.50	4,079,895	130,978,712	32.103	5.541	5.532	5.549	5.455	5.592	23,709,789	5.5242	-0.31%
2006-05-02	0	32.30	32.25	32.30	31.10	32.35	3,917,981	124,432,427	31.759	5.558	5.549	5.558	5.352	5.567	22,768,846	5.4650	3.86%
2006-04-28	0	31.10	31.10	31.15	30.20	31.30	2,337,000	72,294,050	30.935	5.352	5.352	5.360	5.197	5.386	13,581,177	5.3231	0.32%
2006-04-27	0	31.00	30.90	31.00	30.60	31.25	4,199,371	130,563,813	31.091	5.334	5.317	5.334	5.266	5.377	24,404,108	5.3501	1.31%
2006-04-26	0	30.60	30.55	30.60	30.50	31.45	2,907,168	89,508,641	30.789	5.266	5.257	5.266	5.248	5.412	16,894,636	5.2981	-1.29%
2006-04-25	0	31.00	31.00	31.05	30.80	31.75	4,164,028	130,147,535	31.255	5.334	5.334	5.343	5.300	5.463	24,198,717	5.3783	-2.36%
2006-04-24	0	31.75	31.75	31.80	31.40	32.05	3,282,542	104,185,267	31.739	5.463	5.463	5.472	5.403	5.515	19,076,074	5.4616	-0.94%
2006-04-21	0	32.05	32.10	32.20	31.80	32.60	4,074,431	131,107,073	32.178	5.515	5.524	5.541	5.472	5.610	23,678,036	5.5371	-0.77%
2006-04-20	0	32.30	32.30	32.40	31.60	32.55	9,278,459	296,170,216	31.920	5.558	5.558	5.575	5.438	5.601	53,920,580	5.4927	2.54%
2006-04-19	0	31.50	31.45	31.50	30.10	32.00	13,619,825	421,872,881	30.975	5.420	5.412	5.420	5.179	5.506	79,149,874	5.3301	6.96%
2006-04-18	0	29.45	29.50	29.55	29.15	29.50	3,047,968	89,061,470	29.220	5.068	5.076	5.085	5.016	5.076	17,712,877	5.0281	1.38%
2006-04-13	0	29.05	29.05	29.10	28.80	29.10	3,583,119	103,707,463	28.943	4.999	4.999	5.007	4.956	5.007	20,822,839	4.9805	0.00%
2006-04-12	0	29.05	29.00	29.05	28.80	29.30	3,187,103	92,558,950	29.042	4.999	4.990	4.999	4.956	5.042	18,521,442	4.9974	-0.34%
2006-04-11	0	29.15	29.05	29.15	28.75	29.20	2,155,000	62,319,700	28.919	5.016	4.999	5.016	4.947	5.025	12,523,507	4.9762	-0.17%
2006-04-10	0	29.20	29.15	29.20	28.80	29.55	2,383,504	69,516,020	29.165	5.025	5.016	5.025	4.956	5.085	13,851,429	5.0187	-0.85%
2006-04-07	0	29.45	29.35	29.45	29.25	29.50	2,659,741	78,196,651	29.400	5.068	5.050	5.068	5.033	5.076	15,456,745	5.0591	0.00%
2006-04-06	0	29.45	29.45	29.50	29.05	29.55	4,212,125	123,432,074	29.304	5.068	5.068	5.076	4.999	5.085	24,478,227	5.0425	1.90%
2006-04-04	0	28.90	28.90	29.05	28.80	29.20	1,849,701	53,558,251	28.955	4.973	4.973	4.999	4.956	5.025	10,749,301	4.9825	-0.34%
2006-04-03	0	29.00	28.95	29.00	28.55	29.10	3,482,292	100,471,324	28.852	4.990	4.982	4.990	4.913	5.007	20,236,895	4.9648	1.75%
2006-03-31	0	28.50	28.50	28.55	28.30	28.90	3,338,180	95,173,491	28.511	4.904	4.904	4.913	4.870	4.973	19,399,407	4.9060	-0.52%
2006-03-30	0	28.65	28.65	28.70	28.50	28.75	4,866,208	139,446,413	28.656	4.930	4.930	4.939	4.904	4.947	28,279,346	4.9310	0.70%
2006-03-29	0	28.45	28.40	28.45	28.30	28.70	2,302,646	65,599,653	28.489	4.896	4.887	4.896	4.870	4.939	13,381,533	4.9023	-1.04%
2006-03-28	0	28.75	28.70	28.80	28.60	29.20	2,135,750	61,344,550	28.723	4.947	4.939	4.956	4.921	5.025	12,411,638	4.9425	-0.69%
2006-03-27	0	28.95	28.95	29.05	28.75	29.30	3,318,406	95,842,091	28.882	4.982	4.982	4.999	4.947	5.042	19,284,493	4.9699	0.00%
2006-03-24	0	28.95	28.90	29.00	28.60	29.10	3,093,823	89,298,648	28.864	4.982	4.973	4.990	4.921	5.007	17,979,357	4.9667	-0.34%
2006-03-23	0	29.05	29.05	29.15	28.70	29.15	1,658,057	47,939,604	28.913	4.999	4.999	5.016	4.939	5.016	9,635,587	4.9753	0.52%
2006-03-22	0	28.90	28.85	28.90	28.55	29.25	3,885,201	112,416,289	28.934	4.973	4.964	4.973	4.913	5.033	22,578,350	4.9789	-1.03%
2006-03-21	0	29.20	29.15	29.20	29.10	29.30	1,991,549	58,102,031	29.174	5.025	5.016	5.025	5.007	5.042	11,573,633	5.0202	0.17%
2006-03-20	0	29.15	28.95	29.00	28.85	29.50	1,941,443	56,443,208	29.073	5.016	4.982	4.990	4.964	5.076	11,282,448	5.0027	0.00%
2006-03-17	0	29.15	29.15	29.25	28.70	29.45	4,920,092	143,914,301	29.250	5.016	5.016	5.033	4.939	5.068	28,592,486	5.0333	1.75%
2006-03-16	0	28.65	28.65	28.85	28.60	29.30	5,638,274	163,011,549	28.912	4.930	4.930	4.964	4.921	5.042	32,766,109	4.9750	0.35%
2006-03-15	0	28.55	28.50	28.55	28.20	28.75	3,694,685	105,181,318	28.468	4.913	4.904	4.913	4.853	4.947	21,471,190	4.8987	1.78%
2006-03-14	0	28.05	27.90	28.00	27.75	28.10	3,686,752	103,033,947	27.947	4.827	4.801	4.818	4.775	4.835	21,425,089	4.8090	-0.18%
2006-03-13	0	28.10	28.10	28.15	28.05	28.50	2,972,171	83,671,388	28.152	4.835	4.835	4.844	4.827	4.904	17,272,392	4.8442	-0.35%
2006-03-10	0	28.20	28.15	28.20	28.15	28.55	2,235,000	63,151,024	28.255	4.853	4.844	4.853	4.844	4.913	12,988,417	4.8621	-1.23%
2006-03-09	0	28.55	28.50	28.60	28.40	28.80	2,877,098	82,038,247	28.514	4.913	4.904	4.921	4.887	4.956	16,719,888	4.9066	-0.17%
2006-03-08	0	28.60	28.65	28.70	28.35	28.80	4,822,263	137,956,968	28.608	4.921	4.930	4.939	4.878	4.956	28,023,966	4.9228	-0.69%
2006-03-07	0	28.80	28.75	28.80	28.20	29.60	4,197,000	120,863,100	28.797	4.956	4.947	4.956	4.853	5.093	24,390,330	4.9554	-3.19%
2006-03-06	0	29.75	29.75	29.80	29.50	29.95	3,434,320	102,040,786	29.712	5.119	5.119	5.128	5.076	5.154	19,958,112	5.1127	0.85%
2006-03-03	0	29.50	29.40	29.45	29.40	29.95	2,802,460	83,446,906	29.776	5.076	5.059	5.068	5.059	5.154	16,286,138	5.1238	0.00%
2006-03-02	0	29.50	29.50	29.55	29.00	29.80	2,315,763	68,528,971	29.592	5.076	5.076	5.085	4.990	5.128	13,457,761	5.0922	2.08%
2006-03-01	0	28.90	28.90	28.95	28.50	29.20	2,414,128	69,711,151	28.876	4.973	4.973	4.982	4.904	5.025	14,029,397	4.9689	0.35%
2006-02-28	0	28.80	28.80	28.90	28.75	29.90	4,862,543	141,720,026	29.145	4.956	4.956	4.973	4.947	5.145	28,258,048	5.0152	-3.36%
2006-02-27	0	29.80	29.75	29.85	29.55	30.00	5,920,482	176,384,088	29.792	5.128	5.119	5.136	5.085	5.162	34,406,125	5.1265	1.36%
2006-02-24	0	29.40	29.40	29.45	28.70	29.50	6,320,606	184,391,326	29.173	5.059	5.059	5.068	4.939	5.076	36,731,395	5.0200	2.26%
2006-02-23	0	28.75	28.65	28.75	28.15	29.00	5,179,621	148,331,166	28.637	4.947	4.930	4.947	4.844	4.990	30,100,706	4.9278	1.77%
2006-02-22	0	28.25	28.25	28.30	28.10	28.45	1,375,670	38,877,000	28.260	4.861	4.861	4.870	4.835	4.896	7,994,531	4.8629	-0.18%
2006-02-21	0	28.30	28.30	28.35	28.05	28.50	2,926,249	82,774,085	28.287	4.870	4.870	4.878	4.827	4.904	17,005,522	4.8675	-0.35%
2006-02-20	0	28.40	28.35	28.40	27.90	28.55	1,758,091	49,885,978	28.375	4.887	4.878	4.887	4.801	4.913	10,216,921	4.8827	1.43%
2006-02-17	0	28.00	27.95	28.00	27.95	28.35	1,682,300	47,277,476	28.103	4.818	4.810	4.818	4.810	4.878	9,776,472	4.8358	-0.53%
2006-02-16	0	28.15	28.10	28.15	28.00	28.40	2,181,845	61,474,362	28.175	4.844	4.835	4.844	4.818	4.887	12,679,514	4.8483	0.18%
2006-02-15	0	28.10	28.10	28.15	27.80	28.20	2,794,040	78,303,236	28.025	4.835	4.835	4.844	4.784	4.853	16,237,207	4.8225	0.36%
2006-02-14	0	28.00	28.00	28.10	27.85	28.20	2,868,000	80,471,398	28.058	4.818	4.818	4.835	4.792	4.853	16,667,016	4.8282	0.36%
2006-02-13	0	27.90	27.85	27.90	27.75	28.05	4,351,653	121,265,083	27.866	4.801	4.792	4.801	4.775	4.827	25,289,076	4.7952	0.00%
2006-02-10	0	27.90	27.80	27.90	27.75	28.05	4,538,400	126,596,002	27.894	4.801	4.784	4.801	4.775	4.827	26,374,332	4.8000	-0.36%
2006-02-09	0	28.00	27.90	28.00	27.85	28.30	3,468,000	97,367,700	28.076	4.818	4.801	4.818	4.792	4.870	20,153,839	4.8312	-0.36%
2006-02-08	0	28.10	28.05	28.10	27.95	28.50	7,819,132	220,338,740	28.179	4.835	4.827	4.835	4.810	4.904	45,439,887	4.8490	-2.94%
2006-02-07	0	28.95	28.85	28.95	28.55	29.10	4,769,438	137,735,206	28.879	4.982	4.964	4.982	4.913	5.007	27,716,980	4.9693	-0.17%
2006-02-06	0	29.00	28.90	28.95	28.25	29.00	2,600,057	74,777,963	28.760	4.990	4.973	4.982	4.861	4.990	15,109,899	4.9489	1.05%
2006-02-03	0	28.70	28.70	28.80	28.65	29.75	4,374,000	125,878,237	28.779	4.939	4.939	4.956	4.930	5.119	25,418,943	4.9521	-3.69%
2006-02-02	0	29.80	29.75	29.85	29.70	30.00	2,125,101	63,324,804	29.798	5.128	5.119	5.136	5.111	5.162	12,349,753	5.1276	0.17%
2006-02-01	0	29.75	29.75	29.85	29.35	29.90	4,669,804	138,484,080	29.655	5.119	5.119	5.136	5.050	5.145	27,137,970	5.1030	-0.50%
2006-01-27	0	29.90	29.90	29.95	28.95	30.00	10,346,417	306,402,296	29.614	5.145	5.145	5.154	4.982	5.162	60,126,881	5.0959	4.73%
2006-01-26	0	28.55	28.55	28.65	28.45	29.10	4,908,196	140,810,905	28.689	4.913	4.913	4.930	4.896	5.007	28,523,354	4.9367	-1.72%
2006-01-25	0	29.05	28.90	29.10	28.90	29.15	4,805,000	139,321,935	28.995	4.999	4.973	5.007	4.973	5.016	27,923,644	4.9894	0.87%
2006-01-24	0	28.80	28.65	28.80	28.40	28.85	2,901,436	83,002,026	28.607	4.956	4.930	4.956	4.887	4.964	16,861,325	4.9226	1.59%
2006-01-23	0	28.35	28.30	28.35	28.05	28.50	4,944,808	139,824,903	28.277	4.878	4.870	4.878	4.827	4.904	28,736,120	4.8658	-2.24%
2006-01-20	0	29.00	28.80	29.00	28.70	29.30	2,433,060	70,436,959	28.950	4.990	4.956	4.990	4.939	5.042	14,139,418	4.9816	1.05%
2006-01-19	0	28.70	28.55	28.80	28.20	28.90	2,232,500	63,614,864	28.495	4.939	4.913	4.956	4.853	4.973	12,973,889	4.9033	1.59%
2006-01-18	0	28.25	28.25	28.30	27.95	28.45	2,972,387	83,787,733	28.189	4.861	4.861	4.870	4.810	4.896	17,273,648	4.8506	-0.70%
2006-01-17	0	28.45	28.35	28.40	28.30	29.40	2,810,188	80,430,300	28.621	4.896	4.878	4.887	4.870	5.059	16,331,049	4.9250	-2.07%
2006-01-16	0	29.05	29.05	29.10	28.85	29.20	1,364,404	39,687,237	29.088	4.999	4.999	5.007	4.964	5.025	7,929,060	5.0053	-0.17%
2006-01-13	0	29.10	29.15	29.20	28.70	29.25	2,450,010	71,001,822	28.980	5.007	5.016	5.025	4.939	5.033	14,237,920	4.9868	-0.17%
2006-01-12	0	29.15	29.25	29.30	28.75	29.70	2,529,884	73,995,458	29.249	5.016	5.033	5.042	4.947	5.111	14,702,098	5.0330	-0.34%
2006-01-11	0	29.25	29.15	29.30	29.00	29.40	2,124,680	62,183,490	29.267	5.033	5.016	5.042	4.990	5.059	12,347,307	5.0362	0.17%
2006-01-10	0	29.20	29.20	29.25	28.90	29.25	2,072,413	60,369,387	29.130	5.025	5.025	5.033	4.973	5.033	12,043,564	5.0126	-0.17%
2006-01-09	0	29.25	29.30	29.35	28.90	29.45	3,714,559	108,406,864	29.184	5.033	5.042	5.050	4.973	5.068	21,586,685	5.0219	2.45%
2006-01-06	0	28.55	28.55	28.60	28.30	29.00	4,103,779	117,726,476	28.687	4.913	4.913	4.921	4.870	4.990	23,848,588	4.9364	-0.35%
2006-01-05	0	28.65	28.60	28.70	28.30	29.20	6,875,071	197,811,411	28.772	4.930	4.921	4.939	4.870	5.025	39,953,597	4.9510	1.60%
2006-01-04	0	28.20	28.10	28.20	27.70	28.40	7,565,265	212,628,965	28.106	4.853	4.835	4.853	4.767	4.887	43,964,572	4.8364	3.68%
2006-01-03	0	27.20	27.15	27.20	27.10	27.30	799,935	21,750,375	27.190	4.680	4.672	4.680	4.663	4.698	4,648,720	4.6788	-0.73%
2005-12-30	0	27.40	27.40	27.50	26.50	27.45	5,076,480	137,531,917	27.092	4.715	4.715	4.732	4.560	4.723	29,501,315	4.6619	0.37%
2005-12-29	0	27.30	27.25	27.30	27.20	27.55	2,019,993	55,152,917	27.304	4.698	4.689	4.698	4.680	4.741	11,738,931	4.6983	0.37%
2005-12-28	0	27.20	27.25	27.30	27.05	27.40	2,410,407	65,593,172	27.212	4.680	4.689	4.698	4.655	4.715	14,007,773	4.6826	-1.45%
2005-12-23	0	27.60	27.55	27.60	27.50	27.65	1,328,146	36,610,629	27.565	4.749	4.741	4.749	4.732	4.758	7,718,351	4.7433	0.36%
2005-12-22	0	27.50	27.45	27.50	27.35	27.90	2,095,316	57,636,201	27.507	4.732	4.723	4.732	4.706	4.801	12,176,661	4.7333	-0.90%
2005-12-21	0	27.75	27.65	27.75	27.40	27.80	3,835,173	105,987,061	27.636	4.775	4.758	4.775	4.715	4.784	22,287,618	4.7554	1.46%
2005-12-20	0	27.35	27.35	27.40	27.00	27.50	3,074,000	83,969,096	27.316	4.706	4.706	4.715	4.646	4.732	17,864,159	4.7004	1.30%
2005-12-19	0	27.00	26.95	27.00	26.65	27.45	3,550,293	96,476,855	27.174	4.646	4.637	4.646	4.586	4.723	20,632,074	4.6761	1.12%
2005-12-16	0	26.70	26.60	26.70	26.35	26.75	3,433,027	91,349,739	26.609	4.594	4.577	4.594	4.534	4.603	19,950,598	4.5788	-0.19%
2005-12-15	0	26.75	26.70	26.75	26.40	26.85	3,373,545	90,136,517	26.719	4.603	4.594	4.603	4.543	4.620	19,604,926	4.5976	1.33%
2005-12-14	0	26.40	26.30	26.40	26.10	26.50	5,119,851	134,361,504	26.243	4.543	4.526	4.543	4.491	4.560	29,753,360	4.5158	-0.56%
2005-12-13	0	26.55	26.55	26.65	26.30	26.70	3,192,621	84,212,021	26.377	4.569	4.569	4.586	4.526	4.594	18,553,509	4.5389	-0.56%
2005-12-12	0	26.70	26.60	26.70	26.50	27.00	2,166,139	57,980,966	26.767	4.594	4.577	4.594	4.560	4.646	12,588,240	4.6060	0.00%
2005-12-09	0	26.70	26.60	26.70	26.50	26.85	1,609,991	42,892,090	26.641	4.594	4.577	4.594	4.560	4.620	9,356,257	4.5843	0.56%
2005-12-08	0	26.55	26.70	26.75	26.50	26.95	2,922,736	77,961,560	26.674	4.569	4.594	4.603	4.560	4.637	16,985,107	4.5900	-1.85%
2005-12-07	0	27.05	26.95	27.05	26.65	27.20	4,236,265	114,299,307	26.981	4.655	4.637	4.655	4.586	4.680	24,618,513	4.6428	-0.18%
2005-12-06	0	27.10	27.00	27.10	26.70	27.45	6,127,571	164,898,660	26.911	4.663	4.646	4.663	4.594	4.723	35,609,596	4.6307	-1.63%
2005-12-05	0	27.55	27.50	27.65	27.45	28.00	1,491,578	41,133,018	27.577	4.741	4.732	4.758	4.723	4.818	8,668,115	4.7453	-0.90%
2005-12-02	0	27.80	27.80	27.85	27.70	28.10	3,799,153	105,917,032	27.879	4.784	4.784	4.792	4.767	4.835	22,078,293	4.7973	1.46%
2005-12-01	0	27.40	27.45	27.50	26.60	27.50	3,940,891	106,637,359	27.059	4.715	4.723	4.732	4.577	4.732	22,901,985	4.6562	-0.54%
2005-11-30	0	27.55	27.45	27.55	27.40	27.75	2,790,747	76,973,105	27.582	4.741	4.723	4.741	4.715	4.775	16,218,070	4.7461	0.00%
2005-11-29	0	27.55	27.55	27.60	27.15	27.85	1,760,000	48,301,348	27.444	4.741	4.741	4.749	4.672	4.792	10,228,015	4.7225	-1.08%
2005-11-28	0	27.85	27.80	27.95	27.55	28.00	1,714,420	47,653,064	27.795	4.792	4.784	4.810	4.741	4.818	9,963,133	4.7829	0.54%
2005-11-25	0	27.70	27.65	27.70	27.55	27.95	1,384,376	38,294,717	27.662	4.767	4.758	4.767	4.741	4.810	8,045,124	4.7600	-0.89%
2005-11-24	0	27.95	27.85	27.95	27.65	28.15	3,763,115	104,984,813	27.898	4.810	4.792	4.810	4.758	4.844	21,868,862	4.8007	0.36%
2005-11-23	0	27.85	27.80	27.85	26.90	27.95	4,427,669	122,119,307	27.581	4.792	4.784	4.792	4.629	4.810	25,730,833	4.7460	3.53%
2005-11-22	0	26.90	26.85	26.95	26.70	27.00	594,155	15,947,333	26.840	4.629	4.620	4.637	4.594	4.646	3,452,856	4.6186	-0.19%
2005-11-21	0	26.95	26.85	26.95	26.80	27.05	3,185,363	85,730,809	26.914	4.637	4.620	4.637	4.612	4.655	18,511,330	4.6313	0.75%
2005-11-18	0	26.75	26.75	26.80	26.40	26.80	3,913,036	103,981,274	26.573	4.603	4.603	4.612	4.543	4.612	22,740,109	4.5726	2.29%
2005-11-17	0	26.15	26.10	26.15	25.95	26.45	4,960,388	129,869,823	26.181	4.500	4.491	4.500	4.465	4.551	28,826,662	4.5052	-0.76%
2005-11-16	0	26.35	26.30	26.40	26.25	26.55	1,888,993	49,936,316	26.435	4.534	4.526	4.543	4.517	4.569	10,977,642	4.5489	0.38%
2005-11-15	0	26.25	26.25	26.35	26.00	26.50	3,031,454	79,626,403	26.267	4.517	4.517	4.534	4.474	4.560	17,616,908	4.5199	-0.38%
2005-11-14	0	26.35	26.30	26.35	26.20	27.30	4,001,400	107,008,712	26.743	4.534	4.526	4.534	4.508	4.698	23,253,625	4.6018	-2.41%
2005-11-11	0	27.00	26.95	27.00	26.35	27.25	3,495,492	93,801,282	26.835	4.646	4.637	4.646	4.534	4.689	20,313,605	4.6177	2.47%
2005-11-10	0	26.35	26.30	26.40	26.25	26.45	2,718,600	71,579,971	26.330	4.534	4.526	4.543	4.517	4.551	15,798,797	4.5307	0.19%
2005-11-09	0	26.30	26.25	26.30	26.10	26.50	6,660,019	175,192,501	26.305	4.526	4.517	4.526	4.491	4.560	38,703,850	4.5265	0.00%
2005-11-08	0	26.30	26.35	26.45	25.95	27.00	3,939,391	103,908,743	26.377	4.526	4.534	4.551	4.465	4.646	22,893,268	4.5388	-2.23%
2005-11-07	0	26.90	26.85	26.90	26.75	27.50	2,968,597	80,289,781	27.046	4.629	4.620	4.629	4.603	4.732	17,251,622	4.6540	-1.82%
2005-11-04	0	27.40	27.40	27.45	27.15	27.60	2,126,764	58,236,425	27.383	4.715	4.715	4.723	4.672	4.749	12,359,417	4.7119	0.18%
2005-11-03	0	27.35	27.25	27.35	27.05	27.55	2,140,291	58,580,506	27.370	4.706	4.689	4.706	4.655	4.741	12,438,028	4.7098	1.11%
2005-11-02	0	27.05	27.00	27.05	27.00	27.55	2,672,676	73,016,035	27.319	4.655	4.646	4.655	4.646	4.741	15,531,915	4.7010	0.19%
2005-11-01	0	27.00	26.85	27.00	26.55	27.10	3,456,534	93,199,654	26.963	4.646	4.620	4.646	4.569	4.663	20,087,206	4.6398	2.08%
2005-10-31	0	26.45	26.40	26.45	26.00	26.50	2,761,953	72,671,097	26.311	4.551	4.543	4.551	4.474	4.560	16,050,737	4.5276	2.12%
2005-10-28	0	25.90	25.80	25.95	25.60	26.50	6,249,250	161,788,388	25.889	4.457	4.440	4.465	4.405	4.560	36,316,718	4.4549	-2.45%
2005-10-27	0	26.55	26.50	26.60	26.40	27.10	3,166,972	84,381,397	26.644	4.569	4.560	4.577	4.543	4.663	18,404,453	4.5848	-0.93%
2005-10-26	0	26.80	26.75	26.80	26.45	27.25	3,811,857	102,562,740	26.906	4.612	4.603	4.612	4.551	4.689	22,152,120	4.6299	-0.92%
2005-10-25	0	27.05	27.00	27.05	27.05	27.65	3,088,250	84,430,834	27.339	4.655	4.646	4.655	4.655	4.758	17,946,971	4.7045	0.19%
2005-10-24	0	27.00	26.95	27.05	26.85	27.55	3,301,931	89,707,702	27.168	4.646	4.637	4.655	4.620	4.741	19,188,750	4.6750	-2.17%
2005-10-21	0	27.60	27.50	27.60	27.20	27.75	3,479,709	95,702,940	27.503	4.749	4.732	4.749	4.680	4.775	20,221,885	4.7326	1.47%
2005-10-20	0	27.20	27.15	27.25	27.20	27.70	2,084,528	57,259,767	27.469	4.680	4.672	4.689	4.680	4.767	12,113,968	4.7268	-0.37%
2005-10-19	0	27.30	27.25	27.30	27.00	27.40	3,199,640	87,006,157	27.192	4.698	4.689	4.698	4.646	4.715	18,594,299	4.6792	-1.62%
2005-10-18	0	27.75	27.75	27.80	27.05	27.80	3,413,000	94,063,038	27.560	4.775	4.775	4.784	4.655	4.784	19,834,214	4.7425	2.40%
2005-10-17	0	27.10	26.90	27.00	26.80	27.25	3,271,000	88,424,323	27.033	4.663	4.629	4.646	4.612	4.689	19,008,999	4.6517	0.37%
2005-10-14	0	27.00	26.95	27.05	26.60	27.70	4,015,352	108,531,247	27.029	4.646	4.637	4.655	4.577	4.767	23,334,705	4.6511	-1.10%
2005-10-13	0	27.30	27.30	27.40	27.30	27.70	3,210,163	88,191,230	27.473	4.698	4.698	4.715	4.698	4.767	18,655,452	4.7274	-1.09%
2005-10-12	0	27.60	27.50	27.55	27.40	28.75	4,140,943	115,371,704	27.861	4.749	4.732	4.741	4.715	4.947	24,064,562	4.7943	-2.65%
2005-10-10	0	28.35	28.35	28.40	27.85	28.45	2,722,615	76,822,822	28.217	4.878	4.878	4.887	4.792	4.896	15,822,129	4.8554	1.43%
2005-10-07	0	27.95	27.85	28.05	27.55	28.05	4,188,238	116,556,070	27.829	4.810	4.792	4.827	4.741	4.827	24,339,410	4.7888	0.72%
2005-10-06	0	27.75	27.75	27.80	27.50	28.00	7,684,592	213,314,950	27.759	4.775	4.775	4.784	4.732	4.818	44,658,025	4.7766	-3.14%
2005-10-05	0	28.65	28.65	28.70	28.55	29.35	4,818,044	138,730,276	28.794	4.930	4.930	4.939	4.913	5.050	27,999,448	4.9548	-1.72%
2005-10-04	0	29.15	29.15	29.20	29.05	29.75	2,713,414	79,741,197	29.388	5.016	5.016	5.025	4.999	5.119	15,768,659	5.0569	-1.32%
2005-10-03	0	29.90	29.80	29.95	29.80	30.25	2,166,331	65,275,994	30.132	5.083	5.066	5.092	5.066	5.143	12,742,781	5.1226	-1.16%
2005-09-30	0	30.25	30.15	30.50	30.15	30.70	2,876,629	87,629,378	30.463	5.143	5.126	5.185	5.126	5.219	16,920,892	5.1788	-1.14%
2005-09-29	0	30.60	30.55	30.60	30.10	30.70	2,901,820	88,361,071	30.450	5.202	5.194	5.202	5.117	5.219	17,069,070	5.1767	1.49%
2005-09-28	0	30.15	30.20	30.25	29.95	30.25	1,762,000	53,006,820	30.083	5.126	5.134	5.143	5.092	5.143	10,364,427	5.1143	0.17%
2005-09-27	0	30.10	30.05	30.10	30.00	30.45	1,697,329	51,135,922	30.127	5.117	5.109	5.117	5.100	5.177	9,984,020	5.1218	0.17%
2005-09-26	0	30.05	30.00	30.05	29.50	30.45	4,074,000	121,803,728	29.898	5.109	5.100	5.109	5.015	5.177	23,964,061	5.0828	1.69%
2005-09-23	0	29.55	29.55	29.60	29.10	30.20	4,414,649	130,300,573	29.516	5.024	5.024	5.032	4.947	5.134	25,967,825	5.0178	-1.83%
2005-09-22	0	30.10	30.05	30.10	29.90	30.40	3,068,130	92,447,347	30.131	5.117	5.109	5.117	5.083	5.168	18,047,338	5.1225	-2.11%
2005-09-21	0	30.75	30.65	30.80	30.40	30.85	2,258,183	69,271,046	30.676	5.228	5.211	5.236	5.168	5.245	13,283,072	5.2150	0.16%
2005-09-20	0	30.70	30.70	30.80	30.15	30.95	2,890,710	88,186,164	30.507	5.219	5.219	5.236	5.126	5.262	17,003,719	5.1863	1.32%
2005-09-16	0	30.30	30.20	30.30	30.20	30.55	1,246,522	37,758,118	30.291	5.151	5.134	5.151	5.134	5.194	7,332,285	5.1496	-0.82%
2005-09-15	0	30.55	30.50	30.55	30.25	30.80	1,481,683	45,121,171	30.453	5.194	5.185	5.194	5.143	5.236	8,715,548	5.1771	0.16%
2005-09-14	0	30.50	30.50	30.55	30.20	30.80	3,637,615	110,890,320	30.484	5.185	5.185	5.194	5.134	5.236	21,397,160	5.1825	0.99%
2005-09-13	0	30.20	30.10	30.15	30.10	30.35	1,938,986	58,642,132	30.244	5.134	5.117	5.126	5.117	5.160	11,405,493	5.1416	-0.98%
2005-09-12	0	30.50	30.45	30.50	30.40	30.55	3,004,115	91,272,668	30.383	5.185	5.177	5.185	5.168	5.194	17,670,789	5.1652	0.16%
2005-09-09	0	30.45	30.20	30.45	29.90	30.50	2,410,159	72,762,688	30.190	5.177	5.134	5.177	5.083	5.185	14,177,025	5.1324	1.16%
2005-09-08	0	30.10	30.10	30.15	30.00	30.75	2,530,350	76,618,295	30.280	5.117	5.117	5.126	5.100	5.228	14,884,011	5.1477	-1.63%
2005-09-07	0	30.60	30.55	30.65	30.35	30.70	3,076,899	93,857,751	30.504	5.202	5.194	5.211	5.160	5.219	18,098,919	5.1858	1.83%
2005-09-06	0	30.05	30.00	30.05	29.80	30.70	1,748,247	52,780,550	30.191	5.109	5.100	5.109	5.066	5.219	10,283,529	5.1325	0.00%
2005-09-05	0	30.05	30.05	30.15	29.95	30.40	1,420,570	42,784,394	30.118	5.109	5.109	5.126	5.092	5.168	8,356,069	5.1202	0.33%
2005-09-02	0	29.95	29.95	30.00	29.95	30.30	3,657,402	109,860,273	30.038	5.092	5.092	5.100	5.092	5.151	21,513,551	5.1066	-0.50%
2005-09-01	0	30.10	30.00	30.05	28.75	30.30	13,004,826	387,369,185	29.787	5.117	5.100	5.109	4.888	5.151	76,496,919	5.0639	5.43%
2005-08-31	0	28.55	28.55	28.60	28.00	28.80	6,697,012	190,204,222	28.401	4.854	4.854	4.862	4.760	4.896	39,393,129	4.8284	1.60%
2005-08-30	0	28.10	27.95	28.00	27.30	28.20	2,552,431	70,570,206	27.648	4.777	4.752	4.760	4.641	4.794	15,013,896	4.7003	2.00%
2005-08-29	0	27.55	27.50	27.60	27.10	27.90	2,647,540	72,942,085	27.551	4.684	4.675	4.692	4.607	4.743	15,573,346	4.6838	-1.08%
2005-08-26	0	27.85	27.80	27.85	27.50	27.90	3,739,000	103,447,936	27.667	4.735	4.726	4.735	4.675	4.743	21,993,526	4.7036	-0.18%
2005-08-25	0	27.90	27.80	27.95	27.50	28.10	3,492,460	97,361,665	27.878	4.743	4.726	4.752	4.675	4.777	20,543,330	4.7393	-0.89%
2005-08-24	0	28.15	28.15	28.20	27.80	28.30	2,724,331	76,500,245	28.080	4.786	4.786	4.794	4.726	4.811	16,025,045	4.7738	-1.40%
2005-08-23	0	28.55	28.45	28.55	28.30	29.15	2,580,854	73,759,197	28.579	4.854	4.837	4.854	4.811	4.956	15,181,086	4.8586	-2.06%
2005-08-22	0	29.15	29.10	29.15	28.75	29.25	1,222,000	35,389,923	28.961	4.956	4.947	4.956	4.888	4.973	7,188,042	4.9234	1.04%
2005-08-19	0	28.85	28.80	28.90	28.70	29.20	1,713,119	49,635,089	28.974	4.905	4.896	4.913	4.879	4.964	10,076,900	4.9256	-0.52%
2005-08-18	0	29.00	28.90	29.00	28.85	29.55	3,275,402	95,152,853	29.051	4.930	4.913	4.930	4.905	5.024	19,266,552	4.9388	-0.85%
2005-08-17	0	29.25	29.20	29.35	28.90	29.35	1,102,084	32,162,211	29.183	4.973	4.964	4.990	4.913	4.990	6,482,673	4.9613	-0.34%
2005-08-16	0	29.35	29.30	29.40	28.70	29.70	2,850,735	83,024,444	29.124	4.990	4.981	4.998	4.879	5.049	16,768,578	4.9512	1.91%
2005-08-15	0	28.80	28.75	28.80	28.40	29.10	1,685,415	48,532,275	28.795	4.896	4.888	4.896	4.828	4.947	9,913,939	4.8954	-0.17%
2005-08-12	0	28.85	28.90	29.00	28.80	29.30	2,330,000	67,645,500	29.032	4.905	4.913	4.930	4.896	4.981	13,705,514	4.9356	-1.54%
2005-08-11	0	29.30	29.20	29.25	28.90	29.40	1,386,237	40,555,367	29.256	4.981	4.964	4.973	4.913	4.998	8,154,116	4.9736	-0.17%
2005-08-10	0	29.35	29.30	29.35	28.85	29.45	1,809,355	52,558,418	29.048	4.990	4.981	4.990	4.905	5.007	10,642,978	4.9383	2.09%
2005-08-09	0	28.75	28.75	28.80	28.70	28.95	1,869,099	53,911,586	28.844	4.888	4.888	4.896	4.879	4.922	10,994,404	4.9035	-0.86%
2005-08-08	0	29.00	29.00	29.05	28.85	29.10	920,931	26,739,799	29.036	4.930	4.930	4.939	4.905	4.947	5,417,095	4.9362	-0.51%
2005-08-05	0	29.15	29.15	29.25	28.90	29.30	1,690,176	49,179,990	29.098	4.956	4.956	4.973	4.913	4.981	9,941,944	4.9467	-1.02%
2005-08-04	0	29.45	29.40	29.50	29.30	29.55	1,692,042	49,795,147	29.429	5.007	4.998	5.015	4.981	5.024	9,952,921	5.0031	0.17%
2005-08-03	0	29.40	29.30	29.45	29.05	29.75	4,562,386	133,396,599	29.238	4.998	4.981	5.007	4.939	5.058	26,836,843	4.9707	0.17%
2005-08-02	0	29.35	29.35	29.40	29.00	29.55	2,921,223	85,497,527	29.268	4.990	4.990	4.998	4.930	5.024	17,183,203	4.9756	0.51%
2005-08-01	0	29.20	29.10	29.15	28.95	29.45	1,375,414	40,147,166	29.189	4.964	4.947	4.956	4.922	5.007	8,090,453	4.9623	0.00%
2005-07-29	0	29.20	29.00	29.05	29.05	29.45	1,794,170	52,602,168	29.318	4.964	4.930	4.939	4.939	5.007	10,553,657	4.9843	-0.17%
2005-07-28	0	29.25	29.10	29.30	29.00	29.80	2,967,000	87,175,724	29.382	4.973	4.947	4.981	4.930	5.066	17,452,472	4.9950	-0.85%
2005-07-27	0	29.50	29.50	29.60	29.25	29.55	3,166,952	93,045,709	29.380	5.015	5.015	5.032	4.973	5.024	18,628,628	4.9948	0.51%
2005-07-26	0	29.35	29.35	29.40	29.30	29.60	2,271,080	66,894,920	29.455	4.990	4.990	4.998	4.981	5.032	13,358,935	5.0075	-1.68%
2005-07-25	0	29.85	29.85	29.90	29.70	30.35	2,931,252	87,910,624	29.991	5.075	5.075	5.083	5.049	5.160	17,242,195	5.0986	-1.32%
2005-07-22	0	30.25	30.25	30.30	29.15	30.30	7,215,298	214,894,479	29.783	5.143	5.143	5.151	4.956	5.151	42,441,788	5.0633	4.49%
2005-07-21	0	28.95	28.90	28.95	28.90	29.40	2,834,177	82,592,704	29.142	4.922	4.913	4.922	4.913	4.998	16,671,181	4.9542	-1.03%
2005-07-20	0	29.25	29.15	29.20	28.95	29.40	4,189,256	122,538,504	29.251	4.973	4.956	4.964	4.922	4.998	24,642,020	4.9727	1.04%
2005-07-19	0	28.95	28.90	28.95	28.70	29.15	3,856,801	111,690,011	28.959	4.922	4.913	4.922	4.879	4.956	22,686,455	4.9232	-0.69%
2005-07-18	0	29.15	29.10	29.15	28.70	29.35	4,960,736	144,682,931	29.166	4.956	4.947	4.956	4.879	4.990	29,180,015	4.9583	1.57%
2005-07-15	0	28.70	28.70	28.90	28.65	29.20	6,120,386	177,168,645	28.947	4.879	4.879	4.913	4.871	4.964	36,001,302	4.9212	-0.35%
2005-07-14	0	28.80	28.75	28.80	28.35	28.85	6,190,727	177,496,501	28.671	4.896	4.888	4.896	4.820	4.905	36,415,062	4.8743	1.23%
2005-07-13	0	28.45	28.40	28.45	27.85	28.45	5,440,065	153,463,997	28.210	4.837	4.828	4.837	4.735	4.837	31,999,522	4.7958	2.15%
2005-07-12	0	27.85	27.80	27.85	27.70	28.00	3,419,035	95,170,848	27.836	4.735	4.726	4.735	4.709	4.760	20,111,430	4.7322	-0.36%
2005-07-11	0	27.95	27.95	28.00	27.35	28.00	5,319,455	147,331,572	27.697	4.752	4.752	4.760	4.650	4.760	31,290,070	4.7086	2.57%
2005-07-08	0	27.25	27.15	27.25	27.00	27.30	2,732,188	74,180,995	27.151	4.633	4.616	4.633	4.590	4.641	16,071,262	4.6158	-0.18%
2005-07-07	0	27.30	27.15	27.30	27.00	27.60	4,741,742	129,822,111	27.379	4.641	4.616	4.641	4.590	4.692	27,891,850	4.6545	-0.18%
2005-07-06	0	27.35	27.30	27.40	27.20	27.45	3,191,903	87,114,133	27.292	4.650	4.641	4.658	4.624	4.667	18,775,395	4.6398	0.37%
2005-07-05	0	27.25	27.20	27.30	26.60	27.40	6,518,432	176,937,949	27.144	4.633	4.624	4.641	4.522	4.658	38,342,686	4.6146	0.74%
2005-07-04	0	27.05	27.00	27.15	27.00	27.50	2,990,077	81,140,332	27.137	4.599	4.590	4.616	4.590	4.675	17,588,215	4.6133	-0.92%
2005-06-30	0	27.30	27.25	27.30	26.90	27.30	4,884,750	132,406,687	27.106	4.641	4.633	4.641	4.573	4.641	28,733,051	4.6082	0.74%
2005-06-29	0	27.10	27.05	27.10	26.55	27.45	21,370,358	577,088,401	27.004	4.607	4.599	4.607	4.514	4.667	125,704,607	4.5908	3.04%
2005-06-28	0	26.30	26.25	26.30	26.15	26.40	4,879,950	128,519,133	26.336	4.471	4.463	4.471	4.446	4.488	28,704,816	4.4773	0.77%
2005-06-27	0	26.10	26.10	26.15	25.95	26.20	2,202,598	57,567,031	26.136	4.437	4.437	4.446	4.412	4.454	12,956,110	4.4432	-0.38%
2005-06-24	0	26.20	26.20	26.25	25.70	26.30	6,717,528	174,833,693	26.026	4.454	4.454	4.463	4.369	4.471	39,513,808	4.4246	1.55%
2005-06-23	0	25.80	25.80	25.85	25.30	25.90	5,900,230	151,206,709	25.627	4.386	4.386	4.395	4.301	4.403	34,706,302	4.3568	1.98%
2005-06-22	0	25.30	25.30	25.40	25.10	25.45	5,352,519	135,569,307	25.328	4.301	4.301	4.318	4.267	4.327	31,484,559	4.3059	0.60%
2005-06-21	0	25.15	25.00	25.15	24.95	25.25	2,313,345	57,868,875	25.015	4.276	4.250	4.276	4.242	4.293	13,607,546	4.2527	0.80%
2005-06-20	0	24.95	24.95	25.00	24.95	25.15	4,281,100	107,246,895	25.051	4.242	4.242	4.250	4.242	4.276	25,182,264	4.2588	-0.60%
2005-06-17	0	25.10	25.05	25.10	25.05	25.45	3,185,532	80,371,611	25.230	4.267	4.259	4.267	4.259	4.327	18,737,920	4.2892	0.00%
2005-06-16	0	25.10	25.05	25.10	25.05	25.35	2,616,522	65,815,085	25.154	4.267	4.259	4.267	4.259	4.310	15,390,892	4.2762	-0.79%
2005-06-15	0	25.30	25.30	25.35	25.25	25.45	1,411,576	35,761,654	25.335	4.301	4.301	4.310	4.293	4.327	8,303,165	4.3070	-0.39%
2005-06-14	0	25.40	25.35	25.40	25.05	25.50	1,249,011	31,687,935	25.370	4.318	4.310	4.318	4.259	4.335	7,346,926	4.3131	0.99%
2005-06-13	0	25.15	25.10	25.15	25.00	25.20	2,271,367	57,071,583	25.127	4.276	4.267	4.276	4.250	4.284	13,360,623	4.2716	0.20%
2005-06-10	0	25.10	25.10	25.15	25.10	25.20	1,914,429	48,129,754	25.141	4.267	4.267	4.276	4.267	4.284	11,261,044	4.2740	-0.40%
2005-06-09	0	25.20	25.15	25.20	25.10	25.35	2,646,350	66,870,828	25.269	4.284	4.276	4.284	4.267	4.310	15,566,346	4.2959	-0.59%
2005-06-08	0	25.35	25.35	25.40	25.35	25.50	2,511,717	63,772,923	25.390	4.310	4.310	4.318	4.310	4.335	14,774,409	4.3164	0.20%
2005-06-07	0	25.30	25.25	25.30	25.20	25.40	2,601,435	65,947,060	25.350	4.301	4.293	4.301	4.284	4.318	15,302,147	4.3097	-1.36%
2005-06-06	0	25.65	25.45	25.65	25.15	25.65	4,013,142	101,960,922	25.407	4.361	4.327	4.361	4.276	4.361	23,606,083	4.3193	0.79%
2005-06-03	0	25.45	25.45	25.50	25.30	25.55	3,802,000	96,704,995	25.435	4.327	4.327	4.335	4.301	4.344	22,364,104	4.3241	-0.20%
2005-06-02	0	25.50	25.40	25.50	25.30	25.55	3,564,875	90,556,140	25.402	4.335	4.318	4.335	4.301	4.344	20,969,289	4.3185	0.59%
2005-06-01	0	25.35	25.35	25.40	25.00	25.45	3,864,939	97,655,662	25.267	4.310	4.310	4.318	4.250	4.327	22,734,324	4.2955	-0.39%
2005-05-31	0	25.45	25.45	25.50	25.15	25.60	2,738,362	69,771,271	25.479	4.327	4.327	4.335	4.276	4.352	16,107,579	4.3316	0.79%
2005-05-30	0	25.25	25.20	25.25	24.95	25.25	2,101,857	52,822,036	25.131	4.293	4.284	4.293	4.242	4.293	12,363,532	4.2724	0.40%
2005-05-27	0	25.15	25.15	25.20	25.05	25.25	2,536,200	63,712,523	25.121	4.276	4.276	4.284	4.259	4.293	14,918,422	4.2707	1.21%
2005-05-26	0	24.85	24.80	24.85	24.70	25.10	2,820,510	70,109,325	24.857	4.225	4.216	4.225	4.199	4.267	16,590,789	4.2258	-1.00%
2005-05-25	0	25.10	25.05	25.15	24.95	25.65	4,084,869	102,601,813	25.118	4.267	4.259	4.276	4.242	4.361	24,027,995	4.2701	-2.14%
2005-05-24	0	25.65	25.60	25.65	25.45	25.70	2,217,251	56,759,267	25.599	4.361	4.352	4.361	4.327	4.369	13,042,302	4.3519	0.39%
2005-05-23	0	25.55	25.45	25.60	25.00	25.65	1,339,392	33,946,597	25.345	4.344	4.327	4.352	4.250	4.361	7,878,565	4.3087	0.39%
2005-05-20	0	25.45	25.40	25.50	25.25	25.55	2,877,675	73,097,004	25.401	4.327	4.318	4.335	4.293	4.344	16,927,045	4.3184	0.00%
2005-05-19	0	25.45	25.40	25.45	25.20	25.55	1,719,342	43,666,964	25.397	4.327	4.318	4.327	4.284	4.344	10,113,504	4.3177	0.79%
2005-05-18	0	25.25	25.20	25.35	25.20	25.50	3,233,600	81,978,768	25.352	4.293	4.284	4.310	4.284	4.335	19,020,665	4.3100	-0.20%
2005-05-17	0	25.30	25.25	25.35	25.05	25.80	5,229,000	133,107,515	25.456	4.301	4.293	4.310	4.259	4.386	30,757,996	4.3276	-2.13%
2005-05-13	0	25.85	25.70	25.90	25.75	26.00	1,396,139	36,100,933	25.858	4.395	4.369	4.403	4.378	4.420	8,212,361	4.3959	0.00%
2005-05-12	0	25.85	25.85	25.90	25.60	25.85	895,114	23,022,417	25.720	4.395	4.395	4.403	4.352	4.395	5,265,235	4.3725	0.78%
2005-05-11	0	25.65	25.65	25.70	25.60	25.85	1,377,575	35,394,629	25.693	4.361	4.361	4.369	4.352	4.395	8,103,164	4.3680	-0.77%
2005-05-10	0	25.85	25.85	25.95	25.80	26.15	2,122,520	55,151,769	25.984	4.395	4.395	4.412	4.386	4.446	12,485,076	4.4174	-0.58%
2005-05-09	0	26.00	26.00	26.05	25.95	26.15	2,404,352	62,532,150	26.008	4.420	4.420	4.429	4.412	4.446	14,142,867	4.4215	0.42%
2005-05-06	0	26.25	26.25	26.30	26.25	26.45	3,133,903	82,495,078	26.323	4.401	4.401	4.410	4.401	4.435	18,690,555	4.4137	-0.38%
2005-05-05	0	26.35	26.35	26.40	26.05	26.40	3,960,550	104,090,540	26.282	4.418	4.418	4.427	4.368	4.427	23,620,667	4.4068	1.35%
2005-05-04	0	26.00	26.05	26.10	26.00	26.15	2,265,310	59,051,923	26.068	4.360	4.368	4.376	4.360	4.385	13,510,278	4.3709	0.39%
2005-05-03	0	25.90	25.90	26.00	25.90	26.10	2,278,682	59,248,867	26.001	4.343	4.343	4.360	4.343	4.376	13,590,029	4.3597	-0.19%
2005-04-29	0	25.95	25.95	26.00	25.60	26.00	4,205,639	108,899,997	25.894	4.351	4.351	4.360	4.292	4.360	25,082,374	4.3417	0.39%
2005-04-28	0	25.85	25.85	25.90	25.45	25.95	5,815,210	149,259,745	25.667	4.334	4.334	4.343	4.267	4.351	34,681,834	4.3037	1.77%
2005-04-27	0	25.40	25.35	25.40	25.30	25.45	2,086,000	52,966,120	25.391	4.259	4.251	4.259	4.242	4.267	12,440,876	4.2574	0.00%
2005-04-26	0	25.40	25.40	25.45	25.20	25.60	4,115,986	104,810,944	25.464	4.259	4.259	4.267	4.225	4.292	24,547,685	4.2697	0.59%
2005-04-25	0	25.25	25.20	25.25	25.20	25.45	1,330,000	33,611,888	25.272	4.234	4.225	4.234	4.225	4.267	7,932,102	4.2375	0.00%
2005-04-22	0	25.25	25.25	25.30	25.10	25.30	4,657,950	117,402,699	25.205	4.234	4.234	4.242	4.209	4.242	27,779,951	4.2262	0.80%
2005-04-21	0	25.05	24.95	25.10	24.45	25.10	3,264,845	80,903,092	24.780	4.200	4.183	4.209	4.100	4.209	19,471,492	4.1550	1.01%
2005-04-20	0	24.80	24.70	24.80	24.70	24.90	1,703,000	42,178,200	24.767	4.158	4.142	4.158	4.142	4.175	10,156,669	4.1528	0.81%
2005-04-19	0	24.60	24.55	24.60	24.55	24.75	1,709,500	42,165,550	24.665	4.125	4.116	4.125	4.116	4.150	10,195,435	4.1357	0.41%
2005-04-18	0	24.50	24.45	24.50	24.10	24.80	4,550,000	111,702,653	24.550	4.108	4.100	4.108	4.041	4.158	27,136,139	4.1164	-2.39%
2005-04-15	0	25.10	25.05	25.15	24.95	25.15	2,746,000	68,741,800	25.033	4.209	4.200	4.217	4.183	4.217	16,377,107	4.1974	-0.40%
2005-04-14	0	25.20	25.15	25.20	24.95	25.30	3,192,065	80,352,363	25.173	4.225	4.217	4.225	4.183	4.242	19,037,433	4.2208	0.00%
2005-04-13	0	25.20	25.15	25.20	25.05	25.35	3,025,467	76,354,665	25.237	4.225	4.217	4.225	4.200	4.251	18,043,844	4.2316	0.60%
2005-04-12	0	25.05	25.00	25.05	24.80	25.10	709,000	17,736,644	25.016	4.200	4.192	4.200	4.158	4.209	4,228,466	4.1946	0.20%
2005-04-11	0	25.00	24.95	25.00	24.90	25.05	1,499,838	37,495,040	24.999	4.192	4.183	4.192	4.175	4.200	8,945,014	4.1917	-0.40%
2005-04-08	0	25.10	25.05	25.10	24.75	25.15	4,157,700	104,190,695	25.060	4.209	4.200	4.209	4.150	4.217	24,796,467	4.2018	1.83%
2005-04-07	0	24.65	24.60	24.65	24.30	24.70	2,349,000	57,550,438	24.500	4.133	4.125	4.133	4.074	4.142	14,009,404	4.1080	0.82%
2005-04-06	0	24.45	24.45	24.50	24.40	24.95	4,237,028	104,047,830	24.557	4.100	4.100	4.108	4.091	4.183	25,269,578	4.1175	-0.61%
2005-04-04	0	24.60	24.60	24.65	24.60	24.85	1,892,089	46,813,273	24.742	4.125	4.125	4.133	4.125	4.167	11,284,393	4.1485	-1.01%
2005-04-01	0	24.85	24.75	24.90	24.50	24.90	2,534,100	62,551,450	24.684	4.167	4.150	4.175	4.108	4.175	15,113,338	4.1388	0.81%
2005-03-31	0	24.65	24.60	24.65	24.45	24.80	2,015,485	49,608,421	24.614	4.133	4.125	4.133	4.100	4.158	12,020,325	4.1270	1.44%
2005-03-30	0	24.30	24.25	24.30	24.20	24.45	4,107,500	99,792,987	24.295	4.074	4.066	4.074	4.058	4.100	24,497,075	4.0737	-0.82%
2005-03-29	0	24.50	24.45	24.55	24.50	25.00	5,614,567	138,151,241	24.606	4.108	4.100	4.116	4.108	4.192	33,485,202	4.1257	-2.00%
2005-03-24	0	25.00	24.75	25.05	24.45	25.15	7,722,000	191,475,254	24.796	4.192	4.150	4.200	4.100	4.217	46,053,904	4.1576	-0.79%
2005-03-23	0	25.20	25.20	25.25	25.10	25.30	4,015,000	101,184,133	25.202	4.225	4.225	4.234	4.209	4.242	23,945,406	4.2256	-1.56%
2005-03-22	0	25.60	25.60	25.65	25.55	25.85	2,305,000	59,117,047	25.647	4.292	4.292	4.301	4.284	4.334	13,746,989	4.3004	-1.35%
2005-03-21	0	25.95	25.90	25.95	25.65	25.95	1,193,257	30,950,825	25.938	4.351	4.343	4.351	4.301	4.351	7,116,569	4.3491	-0.19%
2005-03-18	0	26.00	25.90	26.00	25.70	26.10	4,437,312	115,211,345	25.964	4.360	4.343	4.360	4.309	4.376	26,464,069	4.3535	1.36%
2005-03-17	0	25.65	25.55	25.75	25.45	25.90	4,225,434	108,530,676	25.685	4.301	4.284	4.318	4.267	4.343	25,200,432	4.3067	-0.58%
2005-03-16	0	25.80	25.65	25.85	25.00	25.85	5,470,579	139,047,177	25.417	4.326	4.301	4.334	4.192	4.334	32,626,460	4.2618	1.57%
2005-03-15	0	25.40	25.35	25.40	25.35	25.75	2,846,575	72,551,688	25.487	4.259	4.251	4.259	4.251	4.318	16,976,935	4.2735	-1.36%
2005-03-14	0	25.75	25.75	25.80	25.60	25.95	2,275,949	58,577,909	25.738	4.318	4.318	4.326	4.292	4.351	13,573,729	4.3155	-0.77%
2005-03-11	0	25.95	25.80	25.95	25.55	26.00	3,321,267	85,410,975	25.716	4.351	4.326	4.351	4.284	4.360	19,807,992	4.3119	0.39%
2005-03-10	0	25.85	25.80	25.85	25.60	26.35	3,644,000	94,276,717	25.872	4.334	4.326	4.334	4.292	4.418	21,732,767	4.3380	-1.90%
2005-03-09	0	26.35	26.35	26.40	26.10	26.40	6,405,873	168,282,138	26.270	4.418	4.418	4.427	4.376	4.427	38,204,540	4.4048	0.76%
2005-03-08	0	26.15	26.00	26.05	25.60	26.25	2,238,167	58,222,813	26.014	4.385	4.360	4.368	4.292	4.401	13,348,398	4.3618	2.15%
2005-03-07	0	25.60	25.55	25.60	25.50	25.90	4,327,254	111,653,326	25.802	4.292	4.284	4.292	4.276	4.343	25,807,685	4.3264	0.39%
2005-03-04	0	25.50	25.45	25.50	25.50	26.10	4,152,998	106,816,567	25.720	4.276	4.267	4.276	4.276	4.376	24,768,424	4.3126	-1.92%
2005-03-03	0	26.00	25.90	25.95	25.40	26.20	3,418,608	88,704,885	25.948	4.360	4.343	4.351	4.259	4.393	20,388,532	4.3507	0.00%
2005-03-02	0	26.00	26.00	26.05	25.85	26.65	3,629,557	95,216,632	26.234	4.360	4.360	4.368	4.334	4.468	21,646,629	4.3987	-1.33%
2005-03-01	0	26.35	26.35	26.40	25.90	26.60	1,763,302	46,484,695	26.362	4.418	4.418	4.427	4.343	4.460	10,516,309	4.4202	-0.75%
2005-02-28	0	26.55	26.35	26.55	26.35	26.55	4,375,228	115,826,180	26.473	4.452	4.418	4.452	4.418	4.452	26,093,801	4.4388	0.76%
2005-02-25	0	26.35	26.35	26.40	26.15	26.35	3,445,028	90,476,903	26.263	4.418	4.418	4.427	4.385	4.418	20,546,101	4.4036	1.54%
2005-02-24	0	25.95	25.90	26.00	25.80	26.20	3,456,000	89,676,514	25.948	4.351	4.343	4.360	4.326	4.393	20,611,538	4.3508	0.58%
2005-02-23	0	25.80	25.85	25.90	25.40	25.85	2,436,101	62,571,070	25.685	4.326	4.334	4.343	4.259	4.334	14,528,874	4.3067	-0.77%
2005-02-22	0	26.00	25.95	26.00	25.90	26.20	2,459,180	64,007,185	26.028	4.360	4.351	4.360	4.343	4.393	14,666,516	4.3642	0.00%
2005-02-21	0	26.00	25.90	26.00	25.50	26.10	2,595,485	67,219,262	25.899	4.360	4.343	4.360	4.276	4.376	15,479,438	4.3425	1.56%
2005-02-18	0	25.60	25.55	25.60	25.30	25.65	4,025,686	102,722,132	25.517	4.292	4.284	4.292	4.242	4.301	24,009,137	4.2785	0.20%
2005-02-17	0	25.55	25.50	25.55	25.55	26.20	3,391,938	87,751,605	25.871	4.284	4.276	4.284	4.284	4.393	20,229,473	4.3378	-2.11%
2005-02-16	0	26.10	26.05	26.10	25.80	26.15	2,677,692	69,721,650	26.038	4.376	4.368	4.376	4.326	4.385	15,969,719	4.3659	0.38%
2005-02-15	0	26.00	26.00	26.05	25.90	26.10	2,959,480	76,951,372	26.002	4.360	4.360	4.368	4.343	4.376	17,650,299	4.3598	0.00%
2005-02-14	0	26.00	25.95	26.00	25.90	26.10	4,398,100	114,203,139	25.966	4.360	4.351	4.360	4.343	4.376	26,230,209	4.3539	0.58%
2005-02-08	0	25.85	25.80	25.85	25.75	25.85	1,781,086	45,980,070	25.816	4.334	4.326	4.334	4.318	4.334	10,622,373	4.3286	0.39%
2005-02-07	0	25.75	25.70	25.75	25.50	25.75	3,535,510	90,586,048	25.622	4.318	4.309	4.318	4.276	4.318	21,085,734	4.2961	1.78%
2005-02-04	0	25.30	25.20	25.30	24.85	25.35	1,706,600	42,847,670	25.107	4.242	4.225	4.242	4.167	4.251	10,178,139	4.2098	1.00%
2005-02-03	0	25.05	24.95	25.00	24.85	25.25	3,976,100	99,450,730	25.012	4.200	4.183	4.192	4.167	4.234	23,713,407	4.1939	0.00%
2005-02-02	0	25.05	25.00	25.05	24.85	25.35	5,441,171	137,108,486	25.198	4.200	4.192	4.200	4.167	4.251	32,451,071	4.2251	-0.60%
2005-02-01	0	25.20	25.20	25.30	25.15	25.65	7,429,664	188,802,203	25.412	4.225	4.225	4.242	4.217	4.301	44,310,416	4.2609	0.00%
2005-01-31	0	25.20	25.10	25.15	25.05	25.45	4,064,267	102,805,202	25.295	4.225	4.209	4.217	4.200	4.267	24,239,234	4.2413	0.60%
2005-01-28	0	25.05	25.00	25.05	24.60	25.10	1,744,762	43,525,190	24.946	4.200	4.192	4.200	4.125	4.209	10,405,737	4.1828	0.80%
2005-01-27	0	24.85	24.85	24.90	24.75	25.05	3,180,200	79,235,207	24.915	4.167	4.167	4.175	4.150	4.200	18,966,670	4.1776	0.20%
2005-01-26	0	24.80	24.80	24.85	24.60	25.10	9,736,922	240,427,684	24.692	4.158	4.158	4.167	4.125	4.209	58,070,872	4.1402	1.02%
2005-01-25	0	24.55	24.50	24.60	24.15	24.65	7,954,476	194,276,494	24.424	4.116	4.108	4.125	4.049	4.133	47,440,388	4.0952	1.03%
2005-01-24	0	24.30	24.35	24.45	24.15	24.80	8,521,000	207,945,645	24.404	4.074	4.083	4.100	4.049	4.158	50,819,129	4.0919	-2.61%
2005-01-21	0	24.95	24.90	24.95	24.85	25.15	3,837,202	95,877,552	24.986	4.183	4.175	4.183	4.167	4.217	22,885,021	4.1895	-1.58%
2005-01-20	0	25.35	25.35	25.40	25.25	25.65	5,042,909	127,998,406	25.382	4.251	4.251	4.259	4.234	4.301	30,075,841	4.2559	-1.93%
2005-01-19	0	25.85	25.80	25.85	25.75	26.05	3,986,000	103,089,290	25.863	4.334	4.326	4.334	4.318	4.368	23,772,450	4.3365	0.58%
2005-01-18	0	25.70	25.65	25.90	25.60	26.20	3,017,024	78,198,584	25.919	4.309	4.301	4.343	4.292	4.393	17,993,491	4.3459	-1.72%
2005-01-17	0	26.15	26.10	26.20	25.40	26.20	4,502,196	116,709,926	25.923	4.385	4.376	4.393	4.259	4.393	26,851,036	4.3466	2.35%
2005-01-14	0	25.55	25.50	25.60	25.20	25.70	6,685,695	170,542,945	25.509	4.284	4.276	4.292	4.225	4.309	39,873,395	4.2771	0.20%
2005-01-13	0	25.50	25.50	25.55	25.40	25.75	4,733,298	120,339,075	25.424	4.276	4.276	4.284	4.259	4.318	28,229,326	4.2629	0.59%
2005-01-12	0	25.35	25.35	25.40	24.80	25.40	6,693,512	168,282,657	25.141	4.251	4.251	4.259	4.158	4.259	39,920,016	4.2155	-0.98%
2005-01-11	0	25.60	25.55	25.65	25.55	26.20	4,005,897	102,812,202	25.665	4.292	4.284	4.301	4.284	4.393	23,891,116	4.3034	-0.78%
2005-01-10	0	25.80	25.70	25.75	25.55	25.95	5,156,969	132,298,902	25.654	4.326	4.309	4.318	4.284	4.351	30,756,094	4.3016	-0.19%
2005-01-07	0	25.85	25.75	25.80	25.10	26.00	6,840,449	175,297,984	25.627	4.334	4.318	4.326	4.209	4.360	40,796,346	4.2969	0.98%
2005-01-06	0	25.60	25.60	25.65	25.40	25.85	8,011,355	204,920,651	25.579	4.292	4.292	4.301	4.259	4.334	47,779,613	4.2889	-0.78%
2005-01-05	0	25.80	25.70	25.85	25.65	26.35	6,879,898	178,190,342	25.900	4.326	4.309	4.334	4.301	4.418	41,031,619	4.3428	-2.64%
2005-01-04	0	26.50	26.45	26.55	26.35	27.20	5,703,805	151,570,581	26.574	4.443	4.435	4.452	4.418	4.561	34,017,416	4.4557	-2.57%
2005-01-03	0	27.20	27.20	27.25	26.85	27.30	1,153,596	31,377,092	27.199	4.561	4.561	4.569	4.502	4.577	6,880,031	4.5606	0.00%
2004-12-31	0	27.20	27.15	27.20	26.90	27.25	1,261,595	34,210,265	27.117	4.561	4.552	4.561	4.510	4.569	7,524,136	4.5467	1.12%
2004-12-30	0	26.90	26.90	27.00	26.85	27.25	2,707,125	73,413,409	27.119	4.510	4.510	4.527	4.502	4.569	16,145,257	4.5471	-1.10%
2004-12-29	0	27.20	27.15	27.20	27.15	27.50	1,957,543	53,438,399	27.299	4.561	4.552	4.561	4.552	4.611	11,674,760	4.5773	-0.18%
2004-12-28	0	27.25	27.20	27.25	27.10	27.45	1,463,380	39,926,643	27.284	4.569	4.561	4.569	4.544	4.603	8,727,579	4.5748	-0.73%
2004-12-24	0	27.45	27.45	27.50	27.40	27.50	1,323,786	36,336,375	27.449	4.603	4.603	4.611	4.594	4.611	7,895,042	4.6024	0.00%
2004-12-23	0	27.45	27.40	27.45	27.30	27.50	3,339,789	91,568,271	27.417	4.603	4.594	4.603	4.577	4.611	19,918,457	4.5972	0.55%
2004-12-22	0	27.30	27.25	27.30	27.05	27.40	4,022,200	109,671,751	27.267	4.577	4.569	4.577	4.536	4.594	23,988,347	4.5719	0.74%
2004-12-21	0	27.10	27.25	27.30	26.90	27.25	2,989,823	80,884,057	27.053	4.544	4.569	4.577	4.510	4.569	17,831,264	4.5361	-0.73%
2004-12-20	0	27.30	27.25	27.30	26.55	27.30	4,281,723	115,824,635	27.051	4.577	4.569	4.577	4.452	4.577	25,536,138	4.5357	1.87%
2004-12-17	0	26.80	26.70	26.80	26.40	26.90	5,300,186	140,689,494	26.544	4.494	4.477	4.494	4.427	4.510	31,610,238	4.4508	0.56%
2004-12-16	0	26.65	26.65	26.70	26.45	26.80	3,575,000	95,032,821	26.583	4.468	4.468	4.477	4.435	4.494	21,321,252	4.4572	0.38%
2004-12-15	0	26.55	26.55	26.60	26.40	26.80	10,337,346	275,435,012	26.645	4.452	4.452	4.460	4.427	4.494	61,651,792	4.4676	-0.56%
2004-12-14	0	26.70	26.70	26.75	26.60	27.00	6,161,597	164,857,020	26.756	4.477	4.477	4.485	4.460	4.527	36,747,682	4.4862	-0.93%
2004-12-13	0	26.95	26.90	26.95	26.30	27.00	3,025,877	80,745,469	26.685	4.519	4.510	4.519	4.410	4.527	18,046,290	4.4744	1.70%
2004-12-10	0	26.50	26.45	26.50	26.35	26.80	3,515,675	93,329,914	26.547	4.443	4.435	4.443	4.418	4.494	20,967,438	4.4512	-1.49%
2004-12-09	0	26.90	26.85	27.00	26.80	27.40	13,712,479	374,943,185	27.343	4.510	4.502	4.527	4.494	4.594	81,781,040	4.5847	-2.00%
2004-12-08	0	27.45	27.40	27.45	27.35	27.85	3,104,795	85,731,490	27.613	4.603	4.594	4.603	4.586	4.670	18,516,956	4.6299	-1.61%
2004-12-07	0	27.90	27.85	27.95	27.40	27.95	3,389,500	94,421,581	27.857	4.678	4.670	4.686	4.594	4.686	20,214,932	4.6709	0.36%
2004-12-06	0	27.80	27.75	27.80	27.65	27.95	2,344,176	65,116,596	27.778	4.661	4.653	4.661	4.636	4.686	13,980,634	4.6576	-0.36%
2004-12-03	0	27.90	27.65	27.95	27.50	27.90	3,055,028	84,505,344	27.661	4.678	4.636	4.686	4.611	4.678	18,220,146	4.6380	0.90%
2004-12-02	0	27.65	27.60	27.65	27.55	28.10	2,803,240	77,686,034	27.713	4.636	4.628	4.636	4.619	4.712	16,718,486	4.6467	0.00%
2004-12-01	0	27.65	27.55	27.65	27.45	27.80	2,643,948	73,041,995	27.626	4.636	4.619	4.636	4.603	4.661	15,768,470	4.6322	-0.18%
2004-11-30	0	27.70	27.65	27.75	27.60	27.95	3,287,653	91,065,548	27.699	4.645	4.636	4.653	4.628	4.686	19,607,518	4.6444	-0.54%
2004-11-29	0	27.85	27.85	27.90	27.70	28.25	4,251,100	118,809,221	27.948	4.670	4.670	4.678	4.645	4.737	25,353,503	4.6861	0.00%
2004-11-26	0	27.85	27.85	27.95	27.80	28.80	3,284,000	92,167,852	28.066	4.670	4.670	4.686	4.661	4.829	19,585,732	4.7059	-0.89%
2004-11-25	0	28.10	28.10	28.15	28.00	28.45	3,890,677	109,672,521	28.189	4.712	4.712	4.720	4.695	4.770	23,203,945	4.7265	-0.71%
2004-11-24	0	28.30	28.20	28.25	28.20	29.00	3,132,146	89,987,770	28.730	4.745	4.728	4.737	4.728	4.863	18,680,077	4.8173	-1.91%
2004-11-23	0	28.85	28.85	28.90	27.90	28.95	5,528,044	157,533,045	28.497	4.837	4.837	4.846	4.678	4.854	32,969,180	4.7782	3.41%
2004-11-22	0	27.90	27.85	27.90	27.55	27.95	2,171,778	60,397,477	27.810	4.678	4.670	4.678	4.619	4.686	12,952,455	4.6630	-1.41%
2004-11-19	0	28.30	28.25	28.30	28.05	28.35	2,275,253	64,184,729	28.210	4.745	4.737	4.745	4.703	4.754	13,569,578	4.7300	1.07%
2004-11-18	0	28.00	28.00	28.05	28.00	28.25	1,149,271	32,299,110	28.104	4.695	4.695	4.703	4.695	4.737	6,854,237	4.7123	-0.36%
2004-11-17	0	28.10	28.10	28.20	27.75	28.25	3,501,789	98,522,549	28.135	4.712	4.712	4.728	4.653	4.737	20,884,622	4.7175	2.00%
2004-11-16	0	27.55	27.55	27.75	27.50	28.35	3,196,473	89,849,654	28.109	4.619	4.619	4.653	4.611	4.754	19,063,722	4.7131	-1.96%
2004-11-15	0	28.10	28.10	28.15	28.00	28.20	1,769,752	49,767,746	28.121	4.712	4.712	4.720	4.695	4.728	10,554,777	4.7152	0.72%
2004-11-12	0	27.90	27.80	27.85	27.60	28.10	3,148,003	87,883,283	27.917	4.678	4.661	4.670	4.628	4.712	18,774,648	4.6810	1.09%
2004-11-11	0	27.60	27.55	27.60	27.30	27.70	2,016,161	55,506,560	27.531	4.628	4.619	4.628	4.577	4.645	12,024,357	4.6162	0.00%
2004-11-10	0	27.60	27.50	27.60	27.15	27.65	3,669,749	100,757,336	27.456	4.628	4.611	4.628	4.552	4.636	21,886,334	4.6037	2.03%
2004-11-09	0	27.05	26.95	27.05	26.80	27.30	1,387,970	37,508,689	27.024	4.536	4.519	4.536	4.494	4.577	8,277,834	4.5312	0.19%
2004-11-08	0	27.00	27.00	27.15	26.65	27.20	3,450,387	93,063,508	26.972	4.527	4.527	4.552	4.468	4.561	20,578,062	4.5225	0.19%
2004-11-05	0	26.95	26.95	27.00	26.75	27.20	3,775,284	101,695,439	26.937	4.519	4.519	4.527	4.485	4.561	22,515,743	4.5166	1.32%
2004-11-04	0	26.60	26.55	26.60	26.45	26.95	1,981,057	52,667,437	26.586	4.460	4.452	4.460	4.435	4.519	11,814,997	4.4577	-0.56%
2004-11-03	0	26.75	26.70	26.80	26.25	26.85	3,496,825	92,858,721	26.555	4.485	4.477	4.494	4.401	4.502	20,855,017	4.4526	1.52%
2004-11-02	0	26.35	26.30	26.35	25.80	26.45	4,857,343	127,755,226	26.301	4.418	4.410	4.418	4.326	4.435	28,969,128	4.4100	2.73%
2004-11-01	0	25.65	25.60	25.65	25.30	25.90	2,310,365	59,155,255	25.604	4.301	4.292	4.301	4.242	4.343	13,778,986	4.2932	0.20%
2004-10-29	0	25.60	25.45	25.65	25.45	25.85	3,770,619	96,521,717	25.598	4.292	4.267	4.301	4.267	4.334	22,487,921	4.2922	-0.19%
2004-10-28	0	25.65	25.60	25.70	24.90	25.70	6,009,501	152,310,091	25.345	4.301	4.292	4.309	4.175	4.309	35,840,583	4.2497	4.27%
2004-10-27	0	24.60	24.60	24.65	24.50	24.90	3,024,999	74,677,276	24.687	4.125	4.125	4.133	4.108	4.175	18,041,053	4.1393	-0.61%
2004-10-26	0	24.75	24.80	24.85	24.60	24.90	2,214,713	54,675,811	24.688	4.150	4.158	4.167	4.125	4.175	13,208,519	4.1394	0.00%
2004-10-25	0	24.75	24.75	24.80	24.65	25.00	6,440,380	159,740,241	24.803	4.150	4.150	4.158	4.133	4.192	38,410,340	4.1588	-2.56%
2004-10-21	0	25.40	25.35	25.40	25.25	25.60	2,949,200	75,044,580	25.446	4.259	4.251	4.259	4.234	4.292	17,588,989	4.2666	-0.78%
2004-10-20	0	25.60	25.60	25.65	25.35	26.25	5,424,976	139,178,434	25.655	4.292	4.292	4.301	4.251	4.401	32,354,484	4.3017	-2.85%
2004-10-19	0	26.35	26.35	26.40	26.10	26.35	3,720,000	97,488,700	26.207	4.418	4.418	4.427	4.376	4.418	22,186,030	4.3941	1.35%
2004-10-18	0	26.00	25.95	26.00	25.60	26.10	2,712,715	70,380,919	25.945	4.360	4.351	4.360	4.292	4.376	16,178,596	4.3502	0.00%
2004-10-15	0	26.00	25.95	26.00	25.30	26.05	4,793,344	123,486,541	25.762	4.360	4.351	4.360	4.242	4.368	28,587,439	4.3196	2.36%
2004-10-14	0	25.40	25.40	25.45	25.00	25.45	3,318,687	83,804,737	25.252	4.259	4.259	4.267	4.192	4.267	19,792,605	4.2341	-0.39%
2004-10-13	0	25.50	25.50	25.55	25.30	26.00	7,309,842	187,807,921	25.692	4.276	4.276	4.284	4.242	4.360	43,595,799	4.3079	-1.16%
2004-10-12	0	25.80	25.80	25.85	25.65	25.95	7,163,322	184,878,085	25.809	4.326	4.326	4.334	4.301	4.351	42,721,956	4.3275	-1.15%
2004-10-11	0	26.10	26.00	26.10	25.85	26.60	6,026,650	157,163,414	26.078	4.376	4.360	4.376	4.334	4.460	35,942,860	4.3726	-1.51%
2004-10-08	0	26.50	26.45	26.50	26.35	27.50	7,259,832	194,701,497	26.819	4.443	4.435	4.443	4.418	4.611	43,297,540	4.4968	-2.93%
2004-10-07	0	27.30	27.30	27.35	27.30	27.65	1,117,000	30,666,330	27.454	4.577	4.577	4.586	4.577	4.636	6,661,773	4.6033	-0.73%
2004-10-06	0	27.50	27.50	27.70	27.50	28.00	2,726,583	75,497,224	27.689	4.611	4.611	4.645	4.611	4.695	16,261,304	4.6428	-0.72%
2004-10-05	0	27.70	27.60	27.70	27.20	27.80	3,423,396	94,218,007	27.522	4.645	4.628	4.645	4.561	4.661	20,417,088	4.6147	1.47%
2004-10-04	0	27.30	27.15	27.20	26.80	27.65	8,733,915	238,462,844	27.303	4.577	4.552	4.561	4.494	4.636	52,088,952	4.5780	4.00%
2004-09-30	0	26.25	26.25	26.45	26.10	26.50	3,476,843	91,611,353	26.349	4.401	4.401	4.435	4.376	4.443	20,735,845	4.4180	1.66%
2004-09-28	0	26.15	26.15	26.20	25.65	26.20	3,116,514	81,141,236	26.036	4.330	4.330	4.338	4.247	4.338	18,822,580	4.3108	0.58%
2004-09-27	0	26.00	25.80	26.00	25.65	26.15	2,529,250	65,195,359	25.777	4.305	4.272	4.305	4.247	4.330	15,275,725	4.2679	0.39%
2004-09-24	0	25.90	25.85	26.00	25.75	26.30	3,994,696	103,624,614	25.941	4.288	4.280	4.305	4.264	4.355	24,126,471	4.2951	-2.08%
2004-09-23	0	26.45	26.45	26.55	26.30	26.60	2,795,844	73,979,547	26.461	4.379	4.379	4.396	4.355	4.404	16,885,853	4.3812	-1.12%
2004-09-22	0	26.75	26.70	26.80	26.45	27.15	5,429,654	144,935,705	26.693	4.429	4.421	4.437	4.379	4.495	32,793,081	4.4197	-2.01%
2004-09-21	0	27.30	27.20	27.25	26.90	27.40	3,208,166	87,320,386	27.218	4.520	4.504	4.512	4.454	4.537	19,376,124	4.5066	-0.91%
2004-09-20	0	27.55	27.50	27.55	27.45	28.00	2,009,754	55,481,024	27.606	4.562	4.553	4.562	4.545	4.636	12,138,163	4.5708	-1.43%
2004-09-17	0	27.95	27.90	27.95	27.60	28.15	3,944,725	110,166,377	27.928	4.628	4.619	4.628	4.570	4.661	23,824,665	4.6240	0.90%
2004-09-16	0	27.70	27.70	27.75	27.00	27.75	4,229,593	115,543,645	27.318	4.586	4.586	4.595	4.470	4.595	25,545,161	4.5231	2.78%
2004-09-15	0	26.95	26.90	26.95	26.70	27.25	2,472,656	66,652,485	26.956	4.462	4.454	4.462	4.421	4.512	14,933,918	4.4632	-1.10%
2004-09-14	0	27.25	27.20	27.30	27.00	27.45	2,578,051	70,343,653	27.286	4.512	4.504	4.520	4.470	4.545	15,570,464	4.5178	0.93%
2004-09-13	0	27.00	26.95	27.00	26.80	27.10	1,203,223	32,472,830	26.988	4.470	4.462	4.470	4.437	4.487	7,267,017	4.4685	1.69%
2004-09-10	0	26.55	26.55	26.70	26.25	26.90	2,374,828	63,168,658	26.599	4.396	4.396	4.421	4.346	4.454	14,343,073	4.4041	-1.30%
2004-09-09	0	26.90	26.70	26.90	26.60	27.10	4,889,274	131,108,194	26.815	4.454	4.421	4.454	4.404	4.487	29,529,387	4.4399	-0.37%
2004-09-08	0	27.00	27.00	27.05	26.60	27.00	4,775,972	128,201,788	26.843	4.470	4.470	4.479	4.404	4.470	28,845,086	4.4445	1.31%
2004-09-07	0	26.65	26.60	26.65	26.25	26.80	3,032,052	80,455,962	26.535	4.413	4.404	4.413	4.346	4.437	18,312,461	4.3935	1.14%
2004-09-06	0	26.35	26.35	26.40	25.25	26.45	4,337,899	112,463,005	25.926	4.363	4.363	4.371	4.181	4.379	26,199,289	4.2926	3.74%
2004-09-03	0	25.40	25.40	25.45	25.30	25.90	3,756,000	96,575,554	25.712	4.206	4.206	4.214	4.189	4.288	22,684,836	4.2573	-1.74%
2004-09-02	0	25.85	25.85	26.20	25.85	26.40	2,446,191	64,048,679	26.183	4.280	4.280	4.338	4.280	4.371	14,774,079	4.3352	-1.71%
2004-09-01	0	26.30	26.25	26.30	26.00	26.30	4,618,370	120,521,665	26.096	4.355	4.346	4.355	4.305	4.355	27,893,229	4.3208	2.14%
2004-08-31	0	25.75	25.65	25.70	25.70	26.15	1,797,526	46,507,468	25.873	4.264	4.247	4.255	4.255	4.330	10,856,385	4.2839	-0.19%
2004-08-30	0	25.80	25.85	25.90	25.55	26.00	2,632,362	68,098,934	25.870	4.272	4.280	4.288	4.230	4.305	15,898,483	4.2834	1.18%
2004-08-27	0	25.50	25.45	25.50	25.40	26.10	4,389,912	113,200,741	25.787	4.222	4.214	4.222	4.206	4.321	26,513,428	4.2696	-1.35%
2004-08-26	0	25.85	25.70	25.85	25.55	26.00	6,180,186	159,393,126	25.791	4.280	4.255	4.280	4.230	4.305	37,326,013	4.2703	0.39%
2004-08-25	0	25.75	25.75	25.80	24.90	26.05	8,844,050	226,243,245	25.581	4.264	4.264	4.272	4.123	4.313	53,414,756	4.2356	3.41%
2004-08-24	0	24.90	24.85	24.90	24.15	24.95	3,629,640	89,563,351	24.676	4.123	4.114	4.123	3.999	4.131	21,921,669	4.0856	2.47%
2004-08-23	0	24.30	24.30	24.40	24.15	24.40	1,178,326	28,598,824	24.271	4.023	4.023	4.040	3.999	4.040	7,116,649	4.0186	0.83%
2004-08-20	0	24.10	24.05	24.15	24.00	24.65	2,243,000	54,537,700	24.315	3.990	3.982	3.999	3.974	4.081	13,546,882	4.0258	-0.82%
2004-08-19	0	24.30	24.30	24.35	23.60	24.35	4,008,000	96,358,950	24.042	4.023	4.023	4.032	3.908	4.032	24,206,822	3.9807	4.29%
2004-08-18	0	23.30	23.30	23.40	23.10	23.60	2,316,937	54,231,033	23.406	3.858	3.858	3.874	3.825	3.908	13,993,433	3.8755	0.65%
2004-08-17	0	23.15	23.10	23.15	23.10	23.90	3,629,386	85,489,685	23.555	3.833	3.825	3.833	3.825	3.957	21,920,135	3.9001	-2.32%
2004-08-16	0	23.70	23.60	23.70	23.55	24.15	4,973,300	117,843,465	23.695	3.924	3.908	3.924	3.899	3.999	30,036,873	3.9233	-1.86%
2004-08-13	0	24.15	24.00	24.05	23.90	24.25	3,880,881	93,324,220	24.047	3.999	3.974	3.982	3.957	4.015	23,439,071	3.9816	-0.21%
2004-08-12	0	24.20	24.00	24.25	23.50	24.35	3,623,766	86,630,707	23.906	4.007	3.974	4.015	3.891	4.032	21,886,192	3.9582	2.76%
2004-08-11	0	23.55	23.45	23.50	23.50	24.20	1,224,719	29,271,953	23.901	3.899	3.883	3.891	3.891	4.007	7,396,845	3.9574	-1.67%
2004-08-10	0	23.95	23.95	24.00	23.90	24.20	1,589,295	38,226,746	24.053	3.965	3.965	3.974	3.957	4.007	9,598,748	3.9825	-0.42%
2004-08-09	0	24.05	24.05	24.10	23.85	24.60	3,920,028	94,921,525	24.215	3.982	3.982	3.990	3.949	4.073	23,675,504	4.0093	0.42%
2004-08-06	0	23.95	23.85	23.90	23.85	24.30	4,955,678	119,390,551	24.092	3.965	3.949	3.957	3.949	4.023	29,930,443	3.9889	-1.44%
2004-08-05	0	24.30	24.20	24.35	23.70	24.40	7,060,210	169,983,023	24.076	4.023	4.007	4.032	3.924	4.040	42,641,029	3.9864	3.40%
2004-08-04	0	23.50	23.45	23.50	23.10	23.90	4,784,000	112,241,370	23.462	3.891	3.883	3.891	3.825	3.957	28,893,572	3.8846	-1.67%
2004-08-03	0	23.90	23.80	23.90	23.80	24.20	1,050,671	25,120,469	23.909	3.957	3.941	3.957	3.941	4.007	6,345,660	3.9587	-0.42%
2004-08-02	0	24.00	23.85	24.05	23.80	24.20	1,467,352	35,206,187	23.993	3.974	3.949	3.982	3.941	4.007	8,862,258	3.9726	0.00%
2004-07-30	0	24.00	24.00	24.05	23.90	24.55	3,843,253	93,125,268	24.231	3.974	3.974	3.982	3.957	4.065	23,211,812	4.0120	1.48%
2004-07-29	0	23.65	23.65	23.70	23.20	23.90	3,793,555	89,026,594	23.468	3.916	3.916	3.924	3.841	3.957	22,911,654	3.8856	-1.25%
2004-07-28	0	23.95	23.85	23.95	23.85	24.60	3,437,408	82,548,582	24.015	3.965	3.949	3.965	3.949	4.073	20,760,660	3.9762	-1.64%
2004-07-27	0	24.35	24.30	24.35	24.05	24.55	4,499,623	109,656,438	24.370	4.032	4.023	4.032	3.982	4.065	27,176,041	4.0350	-1.02%
2004-07-26	0	24.60	24.50	24.70	24.40	24.70	1,559,452	38,250,629	24.528	4.073	4.057	4.090	4.040	4.090	9,418,507	4.0612	-0.81%
2004-07-23	0	24.80	24.80	24.85	24.40	25.05	6,140,520	152,760,914	24.878	4.106	4.106	4.114	4.040	4.148	37,086,446	4.1190	1.43%
2004-07-22	0	24.45	24.40	24.50	23.85	24.50	2,843,637	69,030,618	24.275	4.048	4.040	4.057	3.949	4.057	17,174,505	4.0194	0.62%
2004-07-21	0	24.30	24.25	24.30	23.50	24.55	10,700,895	255,708,365	23.896	4.023	4.015	4.023	3.891	4.065	64,629,406	3.9565	4.07%
2004-07-20	0	23.35	23.30	23.35	23.05	23.40	2,751,799	63,994,067	23.255	3.866	3.858	3.866	3.816	3.874	16,619,837	3.8505	-0.21%
2004-07-19	0	23.40	23.35	23.40	23.00	23.45	1,148,700	26,783,570	23.316	3.874	3.866	3.874	3.808	3.883	6,937,719	3.8606	0.43%
2004-07-16	0	23.30	23.20	23.40	22.90	23.45	1,528,741	35,467,461	23.200	3.858	3.841	3.874	3.792	3.883	9,233,024	3.8414	1.30%
2004-07-15	0	23.00	22.90	23.00	22.80	23.20	3,676,164	84,553,961	23.001	3.808	3.792	3.808	3.775	3.841	22,202,657	3.8083	-0.65%
2004-07-14	0	23.15	23.15	23.20	22.80	23.70	2,565,504	59,818,535	23.316	3.833	3.833	3.841	3.775	3.924	15,494,685	3.8606	-1.28%
2004-07-13	0	23.45	23.40	23.55	23.20	23.65	3,281,116	76,946,616	23.451	3.883	3.874	3.899	3.841	3.916	19,816,714	3.8829	-1.26%
2004-07-12	0	23.75	23.70	23.85	23.65	23.95	5,421,500	129,139,117	23.820	3.932	3.924	3.949	3.916	3.965	32,743,834	3.9439	-0.21%
2004-07-09	0	23.80	23.70	23.80	23.10	24.05	10,319,152	245,001,600	23.742	3.941	3.924	3.941	3.825	3.982	62,323,821	3.9311	3.48%
2004-07-08	0	23.00	22.95	23.00	22.75	23.55	4,942,913	114,716,176	23.208	3.808	3.800	3.808	3.767	3.899	29,853,347	3.8427	-2.54%
2004-07-07	0	23.60	23.55	23.60	22.85	23.70	3,833,334	89,478,928	23.342	3.908	3.899	3.908	3.783	3.924	23,151,905	3.8649	1.72%
2004-07-06	0	23.20	23.10	23.20	22.85	23.45	4,249,173	98,822,310	23.257	3.841	3.825	3.841	3.783	3.883	25,663,417	3.8507	1.09%
2004-07-05	0	22.95	22.90	22.95	22.30	23.10	3,044,827	69,240,473	22.740	3.800	3.792	3.800	3.692	3.825	18,389,617	3.7652	2.68%
2004-07-02	0	22.35	22.35	22.40	21.70	22.50	3,219,332	71,359,861	22.166	3.701	3.701	3.709	3.593	3.725	19,443,562	3.6701	-0.22%
2004-06-30	0	22.40	22.15	22.20	22.05	22.80	6,929,864	155,843,469	22.489	3.709	3.667	3.676	3.651	3.775	41,853,788	3.7235	2.75%
2004-06-29	0	21.80	21.75	21.80	21.70	22.05	2,551,988	55,665,438	21.813	3.609	3.601	3.609	3.593	3.651	15,413,054	3.6116	-0.68%
2004-06-28	0	21.95	21.90	21.95	21.60	21.95	1,563,993	34,155,450	21.839	3.634	3.626	3.634	3.576	3.634	9,445,933	3.6159	0.23%
2004-06-25	0	21.90	21.75	21.80	21.65	22.15	1,658,123	36,321,229	21.905	3.626	3.601	3.609	3.585	3.667	10,014,443	3.6269	0.00%
2004-06-24	0	21.90	21.90	21.95	20.85	22.00	4,820,748	104,033,040	21.580	3.626	3.626	3.634	3.452	3.643	29,115,516	3.5731	5.29%
2004-06-23	0	20.80	20.75	20.80	20.65	21.10	3,848,000	79,918,324	20.769	3.444	3.436	3.444	3.419	3.494	23,240,482	3.4388	-0.95%
2004-06-21	0	21.00	20.95	21.00	20.55	21.25	3,521,000	73,845,085	20.973	3.477	3.469	3.477	3.403	3.518	21,265,524	3.4725	-0.24%
2004-06-18	0	21.05	21.00	21.20	20.60	21.30	6,899,148	143,920,842	20.861	3.485	3.477	3.510	3.411	3.527	41,668,275	3.4540	-1.17%
2004-06-17	0	21.30	21.20	21.30	21.10	21.55	1,314,110	28,023,766	21.325	3.527	3.510	3.527	3.494	3.568	7,936,733	3.5309	-0.47%
2004-06-16	0	21.40	21.25	21.40	21.20	21.55	2,489,800	53,247,840	21.386	3.543	3.518	3.543	3.510	3.568	15,037,461	3.5410	1.18%
2004-06-15	0	21.15	21.15	21.20	21.05	21.60	2,366,920	50,708,241	21.424	3.502	3.502	3.510	3.485	3.576	14,295,312	3.5472	-1.40%
2004-06-14	0	21.45	21.45	21.50	21.00	22.55	4,775,000	103,955,950	21.771	3.552	3.552	3.560	3.477	3.734	28,839,215	3.6047	-2.05%
2004-06-11	0	21.90	21.90	21.95	21.65	22.00	3,428,088	74,739,799	21.802	3.626	3.626	3.634	3.585	3.643	20,704,370	3.6099	0.23%
2004-06-10	0	21.85	21.80	21.85	21.30	21.85	2,273,000	49,287,450	21.684	3.618	3.609	3.618	3.527	3.618	13,728,070	3.5903	1.16%
2004-06-09	0	21.60	21.55	21.60	21.40	21.70	2,872,000	61,986,222	21.583	3.576	3.568	3.576	3.543	3.593	17,345,807	3.5736	0.70%
2004-06-08	0	21.45	21.45	21.50	21.35	22.00	5,530,000	119,824,300	21.668	3.552	3.552	3.560	3.535	3.643	33,399,133	3.5876	-1.61%
2004-06-07	0	21.80	21.75	21.80	21.40	21.85	5,823,773	126,470,331	21.716	3.609	3.601	3.609	3.543	3.618	35,173,412	3.5956	2.83%
2004-06-04	0	21.20	21.10	21.25	20.75	21.20	1,750,584	36,604,245	20.910	3.510	3.494	3.518	3.436	3.510	10,572,873	3.4621	1.68%
2004-06-03	0	20.85	20.80	20.85	20.50	21.50	3,486,142	73,108,027	20.971	3.452	3.444	3.452	3.394	3.560	21,054,995	3.4722	-2.34%
2004-06-02	0	21.35	21.35	21.40	20.90	21.40	5,538,722	117,282,854	21.175	3.535	3.535	3.543	3.460	3.543	33,451,811	3.5060	0.23%
2004-06-01	0	21.30	21.25	21.30	21.25	22.00	2,836,416	61,079,794	21.534	3.527	3.518	3.527	3.518	3.643	17,130,892	3.5655	-2.74%
2004-05-31	0	21.90	21.70	21.85	21.45	21.95	3,759,000	81,512,761	21.685	3.626	3.593	3.618	3.552	3.634	22,702,955	3.5904	-0.45%
2004-05-28	0	22.00	21.95	22.00	21.45	22.20	6,591,968	144,206,940	21.876	3.643	3.634	3.643	3.552	3.676	39,813,023	3.6221	1.62%
2004-05-27	0	21.65	21.60	21.65	21.10	21.80	3,500,726	75,538,008	21.578	3.585	3.576	3.585	3.494	3.609	21,143,077	3.5727	1.88%
2004-05-25	0	21.25	21.20	21.40	20.85	21.45	3,846,600	81,484,560	21.184	3.518	3.510	3.543	3.452	3.552	23,232,026	3.5074	-0.47%
2004-05-24	0	21.35	21.30	21.35	20.80	21.50	1,952,966	41,231,549	21.112	3.535	3.527	3.535	3.444	3.560	11,795,185	3.4956	1.67%
2004-05-21	0	21.00	20.90	21.00	20.40	21.00	3,642,100	75,455,695	20.718	3.477	3.460	3.477	3.378	3.477	21,996,923	3.4303	3.70%
2004-05-20	0	20.25	20.20	20.25	20.00	20.90	3,990,000	81,733,486	20.485	3.353	3.345	3.353	3.311	3.460	24,098,109	3.3917	-3.34%
2004-05-19	0	20.95	20.85	21.15	19.40	21.30	9,964,124	206,146,990	20.689	3.469	3.452	3.502	3.212	3.527	60,179,585	3.4255	9.40%
2004-05-18	0	19.15	19.00	19.15	18.35	19.20	3,379,310	63,918,482	18.915	3.171	3.146	3.171	3.038	3.179	20,409,769	3.1318	4.93%
2004-05-17	0	18.25	18.25	18.30	17.90	20.25	5,043,000	94,686,901	18.776	3.022	3.022	3.030	2.964	3.353	30,457,835	3.1088	-8.06%
2004-05-14	0	19.85	19.85	19.95	19.55	20.50	3,860,182	77,167,414	19.991	3.287	3.287	3.303	3.237	3.394	23,314,056	3.3099	-1.73%
2004-05-13	0	20.20	20.20	20.25	20.10	20.90	7,137,023	147,308,513	20.640	3.345	3.345	3.353	3.328	3.460	43,104,951	3.4174	-3.58%
2004-05-12	0	20.95	20.85	20.95	20.80	21.30	6,495,034	136,436,258	21.006	3.469	3.452	3.469	3.444	3.527	39,227,578	3.4781	-1.18%
2004-05-11	0	21.20	21.15	21.20	20.80	21.25	3,551,500	74,575,950	20.998	3.510	3.502	3.510	3.444	3.518	21,449,733	3.4768	1.68%
2004-05-10	0	20.85	20.80	20.85	20.25	21.90	6,645,017	139,940,372	21.059	3.452	3.444	3.452	3.353	3.626	40,133,419	3.4869	-6.92%
2004-05-07	0	22.40	22.40	22.50	22.20	22.70	3,294,657	74,198,102	22.521	3.709	3.709	3.725	3.676	3.759	19,898,497	3.7288	-0.75%
2004-05-06	0	22.85	22.75	22.90	22.50	23.15	5,868,303	133,834,558	22.806	3.737	3.721	3.745	3.680	3.786	35,882,049	3.7298	0.66%
2004-05-05	0	22.70	22.55	22.70	21.70	22.80	7,105,787	158,957,863	22.370	3.712	3.688	3.712	3.549	3.729	43,448,711	3.6585	0.67%
2004-05-04	0	22.55	22.55	22.65	21.90	22.85	6,870,480	154,834,411	22.536	3.688	3.688	3.704	3.582	3.737	42,009,913	3.6857	3.20%
2004-05-03	0	21.85	21.70	21.85	21.40	21.90	4,562,669	98,738,670	21.641	3.573	3.549	3.573	3.500	3.582	27,898,681	3.5392	2.10%
2004-04-30	0	21.40	21.35	21.40	21.25	22.20	6,378,000	137,335,864	21.533	3.500	3.492	3.500	3.475	3.631	38,998,618	3.5216	-0.47%
2004-04-29	0	21.50	21.45	21.50	21.15	21.60	5,232,000	112,023,656	21.411	3.516	3.508	3.516	3.459	3.533	31,991,341	3.5017	-0.69%
2004-04-28	0	21.65	21.65	21.70	21.65	22.10	2,650,000	57,796,354	21.810	3.541	3.541	3.549	3.541	3.614	16,203,565	3.5669	-0.23%
2004-04-27	0	21.70	21.70	21.80	21.70	22.25	2,974,000	65,276,500	21.949	3.549	3.549	3.565	3.549	3.639	18,184,680	3.5896	-1.36%
2004-04-26	0	22.00	22.00	22.05	21.55	22.15	4,992,910	109,772,563	21.986	3.598	3.598	3.606	3.524	3.623	30,529,412	3.5956	-1.35%
2004-04-23	0	22.30	22.25	22.30	22.00	22.30	7,471,444	165,195,684	22.110	3.647	3.639	3.647	3.598	3.647	45,684,540	3.6160	2.76%
2004-04-22	0	21.70	21.60	21.65	21.45	22.50	6,577,583	143,807,987	21.863	3.549	3.533	3.541	3.508	3.680	40,218,979	3.5756	-2.03%
2004-04-21	0	22.15	22.10	22.15	21.95	22.90	5,784,200	130,032,763	22.481	3.623	3.614	3.623	3.590	3.745	35,367,797	3.6766	-3.28%
2004-04-20	0	22.90	22.90	22.95	22.80	23.20	1,730,786	39,735,397	22.958	3.745	3.745	3.753	3.729	3.794	10,582,983	3.7547	0.44%
2004-04-19	0	22.80	22.75	22.85	22.55	23.00	3,249,266	74,054,786	22.791	3.729	3.721	3.737	3.688	3.762	19,867,809	3.7274	-0.44%
2004-04-16	0	22.90	22.85	22.90	22.65	23.15	4,362,514	100,007,843	22.924	3.745	3.737	3.745	3.704	3.786	26,674,823	3.7491	-0.87%
2004-04-15	0	23.10	23.10	23.15	22.60	23.80	6,899,583	159,067,596	23.055	3.778	3.778	3.786	3.696	3.892	42,187,865	3.7705	-3.55%
2004-04-14	0	23.95	23.85	23.90	23.90	24.35	4,115,555	99,707,046	24.227	3.917	3.901	3.909	3.909	3.982	25,164,779	3.9622	-2.24%
2004-04-13	0	24.50	24.40	24.55	24.40	24.85	4,344,486	106,615,419	24.540	4.007	3.990	4.015	3.990	4.064	26,564,590	4.0134	1.03%
2004-04-08	0	24.25	24.10	24.30	24.00	24.40	2,797,620	67,728,505	24.209	3.966	3.941	3.974	3.925	3.990	17,106,196	3.9593	0.00%
2004-04-07	0	24.25	24.20	24.25	24.10	24.40	4,758,036	115,279,756	24.228	3.966	3.958	3.966	3.941	3.990	29,093,263	3.9624	0.00%
2004-04-06	0	24.25	24.25	24.30	23.95	24.50	12,923,331	311,958,832	24.139	3.966	3.966	3.974	3.917	4.007	79,020,391	3.9478	1.68%
2004-04-02	0	23.85	23.80	23.85	23.35	23.90	6,556,590	154,999,271	23.640	3.901	3.892	3.901	3.819	3.909	40,090,616	3.8662	2.36%
2004-04-01	0	23.30	23.25	23.30	23.05	23.55	5,037,102	117,003,691	23.228	3.811	3.802	3.811	3.770	3.851	30,799,627	3.7989	-0.43%
2004-03-31	0	23.40	23.50	23.55	22.95	23.60	2,065,300	48,047,101	23.264	3.827	3.843	3.851	3.753	3.860	12,628,386	3.8047	-0.64%
2004-03-30	0	23.55	23.45	23.50	22.80	23.60	4,048,710	94,333,669	23.300	3.851	3.835	3.843	3.729	3.860	24,756,052	3.8105	3.74%
2004-03-29	0	22.70	22.65	22.70	22.50	22.80	1,195,829	27,095,514	22.658	3.712	3.704	3.712	3.680	3.729	7,311,960	3.7056	-0.66%
2004-03-26	0	22.85	22.70	22.75	22.70	23.05	4,157,000	94,875,435	22.823	3.737	3.712	3.721	3.712	3.770	25,418,196	3.7326	0.88%
2004-03-25	0	22.65	22.60	22.65	22.55	23.05	4,343,984	98,786,993	22.741	3.704	3.696	3.704	3.688	3.770	26,561,520	3.7192	-2.58%
2004-03-24	0	23.25	23.40	23.45	22.20	23.45	5,396,036	122,466,696	22.696	3.802	3.827	3.835	3.631	3.835	32,994,348	3.7117	4.26%
2004-03-23	0	22.30	22.20	22.25	21.60	22.30	2,613,848	57,818,110	22.120	3.647	3.631	3.639	3.533	3.647	15,982,512	3.6176	2.06%
2004-03-22	0	21.85	21.80	21.85	21.80	22.20	3,066,333	67,486,089	22.009	3.573	3.565	3.573	3.565	3.631	18,749,255	3.5994	-2.46%
2004-03-19	0	22.40	22.30	22.40	22.25	22.50	3,265,412	73,064,521	22.375	3.663	3.647	3.663	3.639	3.680	19,966,534	3.6593	0.45%
2004-03-18	0	22.30	22.20	22.30	22.20	22.75	6,524,200	145,561,115	22.311	3.647	3.631	3.647	3.631	3.721	39,892,566	3.6488	0.22%
2004-03-17	0	22.25	22.25	22.30	21.90	22.60	7,842,726	174,724,361	22.279	3.639	3.639	3.647	3.582	3.696	47,954,763	3.6435	2.53%
2004-03-16	0	21.70	21.65	21.70	21.40	21.85	3,837,409	83,361,066	21.723	3.549	3.541	3.549	3.500	3.573	23,464,040	3.5527	0.23%
2004-03-15	0	21.65	21.40	21.50	21.50	22.35	5,226,990	115,514,552	22.100	3.541	3.500	3.516	3.516	3.655	31,960,707	3.6143	-2.04%
2004-03-12	0	22.10	22.10	22.15	21.70	22.30	7,090,000	155,568,040	21.942	3.614	3.614	3.623	3.549	3.647	43,352,180	3.5885	-2.00%
2004-03-11	0	22.55	22.45	22.55	22.35	22.70	4,101,871	92,530,131	22.558	3.688	3.672	3.688	3.655	3.712	25,081,107	3.6892	-2.17%
2004-03-10	0	23.05	23.00	23.10	22.90	23.60	6,134,969	141,659,534	23.091	3.770	3.762	3.778	3.745	3.860	37,512,593	3.7763	-2.74%
2004-03-09	0	23.70	23.65	23.70	23.65	24.15	1,556,028	37,125,818	23.859	3.876	3.868	3.876	3.868	3.950	9,514,416	3.9021	-2.07%
2004-03-08	0	24.20	24.20	24.25	23.80	24.35	2,738,000	66,245,903	24.195	3.958	3.958	3.966	3.892	3.982	16,741,646	3.9570	1.89%
2004-03-05	0	23.75	23.70	23.80	23.50	23.95	1,737,385	41,297,835	23.770	3.884	3.876	3.892	3.843	3.917	10,623,333	3.8875	-0.42%
2004-03-04	0	23.85	23.75	23.85	23.55	23.95	1,465,001	34,769,884	23.734	3.901	3.884	3.901	3.851	3.917	8,957,826	3.8815	0.85%
2004-03-03	0	23.65	23.65	23.70	23.55	24.00	3,072,594	72,707,879	23.663	3.868	3.868	3.876	3.851	3.925	18,787,539	3.8700	-2.27%
2004-03-02	0	24.20	24.10	24.15	24.10	24.80	2,323,488	56,838,908	24.463	3.958	3.941	3.950	3.941	4.056	14,207,090	4.0007	-1.63%
2004-03-01	0	24.60	24.60	24.65	24.55	24.80	3,401,200	83,947,533	24.682	4.023	4.023	4.031	4.015	4.056	20,796,817	4.0366	1.23%
2004-02-27	0	24.30	24.30	24.35	23.50	24.45	3,474,000	83,597,200	24.064	3.974	3.974	3.982	3.843	3.999	21,241,957	3.9355	3.40%
2004-02-26	0	23.50	23.50	23.55	23.35	23.75	3,750,451	88,191,286	23.515	3.843	3.843	3.851	3.819	3.884	22,932,331	3.8457	0.21%
2004-02-25	0	23.45	23.40	23.45	23.30	24.00	3,774,078	88,829,123	23.537	3.835	3.827	3.835	3.811	3.925	23,076,800	3.8493	-2.09%
2004-02-24	0	23.95	23.95	24.05	23.70	24.25	3,943,015	94,267,514	23.907	3.917	3.917	3.933	3.876	3.966	24,109,774	3.9099	0.42%
2004-02-23	0	23.85	23.80	23.90	23.70	24.55	3,468,888	82,831,734	23.878	3.901	3.892	3.909	3.876	4.015	21,210,699	3.9052	-2.85%
2004-02-20	0	24.55	24.50	24.55	24.50	24.90	3,287,286	81,004,818	24.642	4.015	4.007	4.015	4.007	4.072	20,100,284	4.0300	-1.21%
2004-02-19	0	24.85	24.85	24.90	24.60	25.10	2,297,251	57,213,428	24.905	4.064	4.064	4.072	4.023	4.105	14,046,663	4.0731	-0.40%
2004-02-18	0	24.95	24.90	24.95	24.85	25.15	2,506,706	62,763,338	25.038	4.080	4.072	4.080	4.064	4.113	15,327,386	4.0948	0.40%
2004-02-17	0	24.85	24.85	24.95	24.75	25.20	1,753,311	43,736,457	24.945	4.064	4.064	4.080	4.048	4.121	10,720,713	4.0796	-0.60%
2004-02-16	0	25.00	24.95	25.10	24.90	25.20	2,756,081	68,916,020	25.005	4.089	4.080	4.105	4.072	4.121	16,852,203	4.0894	-0.40%
2004-02-13	0	25.10	25.05	25.10	24.75	25.60	4,595,495	115,036,004	25.032	4.105	4.097	4.105	4.048	4.187	28,099,397	4.0939	-0.20%
2004-02-12	0	25.15	25.15	25.25	24.70	25.25	5,305,613	132,491,088	24.972	4.113	4.113	4.129	4.040	4.129	32,441,451	4.0840	1.21%
2004-02-11	0	24.85	24.75	24.85	24.60	25.20	3,452,291	85,589,247	24.792	4.064	4.048	4.064	4.023	4.121	21,109,216	4.0546	-1.00%
2004-02-10	0	25.10	25.10	25.15	24.70	25.35	4,399,342	109,879,274	24.976	4.105	4.105	4.113	4.040	4.146	26,900,009	4.0847	-0.79%
2004-02-09	0	25.30	25.25	25.35	24.15	25.35	4,304,293	106,859,496	24.826	4.138	4.129	4.146	3.950	4.146	26,318,827	4.0602	5.64%
2004-02-06	0	23.95	23.95	24.00	23.15	24.15	3,385,000	80,881,021	23.894	3.917	3.917	3.925	3.786	3.950	20,697,762	3.9077	3.46%
2004-02-05	0	23.15	23.10	23.15	23.15	23.75	3,037,436	70,957,391	23.361	3.786	3.778	3.786	3.786	3.884	18,572,563	3.8205	-2.53%
2004-02-04	0	23.75	23.70	23.75	23.55	24.20	1,836,794	43,825,342	23.860	3.884	3.876	3.884	3.851	3.958	11,231,174	3.9021	-1.66%
2004-02-03	0	24.15	24.10	24.15	23.65	24.15	3,734,107	89,398,400	23.941	3.950	3.941	3.950	3.868	3.950	22,832,395	3.9154	0.84%
2004-02-02	0	23.95	23.75	23.80	23.65	24.10	2,313,879	55,519,642	23.994	3.917	3.884	3.892	3.868	3.941	14,148,336	3.9241	-2.04%
2004-01-30	0	24.45	24.45	24.60	24.00	24.80	3,537,771	86,495,515	24.449	3.999	3.999	4.023	3.925	4.056	21,631,888	3.9985	1.24%
2004-01-29	0	24.15	24.15	24.20	23.80	25.00	9,701,622	238,097,580	24.542	3.950	3.950	3.958	3.892	4.089	59,321,081	4.0137	-4.36%
2004-01-28	0	25.25	25.05	25.25	24.85	26.00	4,208,749	107,320,225	25.499	4.129	4.097	4.129	4.064	4.252	25,734,618	4.1703	-3.99%
2004-01-27	0	26.30	26.25	26.35	25.85	26.80	5,015,050	131,438,424	26.209	4.301	4.293	4.309	4.228	4.383	30,664,789	4.2863	-0.75%
2004-01-26	0	26.50	26.40	26.45	25.50	26.55	5,778,240	151,198,493	26.167	4.334	4.318	4.326	4.170	4.342	35,331,354	4.2794	3.72%
2004-01-21	0	25.55	25.45	25.55	24.70	25.55	4,112,061	102,652,124	24.964	4.179	4.162	4.179	4.040	4.179	25,143,415	4.0827	4.07%
2004-01-20	0	24.55	24.55	24.60	23.75	24.75	3,573,387	87,145,024	24.387	4.015	4.015	4.023	3.884	4.048	21,849,664	3.9884	3.37%
2004-01-19	0	23.75	23.75	23.80	23.40	23.75	2,234,956	52,563,739	23.519	3.884	3.884	3.892	3.827	3.884	13,665,757	3.8464	2.37%
2004-01-16	0	23.20	23.15	23.20	23.10	23.65	2,562,956	59,622,849	23.263	3.794	3.786	3.794	3.778	3.868	15,671,330	3.8046	-1.90%
2004-01-15	0	23.65	23.60	23.65	23.50	23.90	4,739,656	112,059,173	23.643	3.868	3.860	3.868	3.843	3.909	28,980,877	3.8667	-0.42%
2004-01-14	0	23.75	23.75	23.80	23.60	24.10	5,517,589	131,808,251	23.889	3.884	3.884	3.892	3.860	3.941	33,737,590	3.9069	0.00%
2004-01-13	0	23.75	23.65	23.80	22.85	23.75	3,809,644	88,687,958	23.280	3.884	3.868	3.892	3.737	3.884	23,294,270	3.8073	2.59%
2004-01-12	0	23.15	23.15	23.20	22.95	23.40	2,515,218	58,271,147	23.167	3.786	3.786	3.794	3.753	3.827	15,379,434	3.7889	0.43%
2004-01-09	0	23.05	23.00	23.05	22.60	23.40	4,551,126	104,853,103	23.039	3.770	3.762	3.770	3.696	3.827	27,828,101	3.7679	1.77%
2004-01-08	0	22.65	22.60	22.80	22.45	23.25	3,310,977	75,243,109	22.725	3.704	3.696	3.729	3.672	3.802	20,245,144	3.7166	-2.58%
2004-01-07	0	23.25	23.10	23.30	22.90	23.50	5,879,611	136,582,802	23.230	3.802	3.778	3.811	3.745	3.843	35,951,193	3.7991	0.87%
2004-01-06	0	23.05	23.00	23.05	22.30	23.15	10,510,261	239,842,976	22.820	3.770	3.762	3.770	3.647	3.786	64,265,547	3.7321	4.77%
2004-01-05	0	22.00	21.95	22.00	21.45	22.20	4,353,000	95,668,900	21.978	3.598	3.590	3.598	3.508	3.631	26,616,649	3.5943	1.15%
2004-01-02	0	21.75	21.75	21.80	21.70	22.15	1,212,295	26,454,987	21.822	3.557	3.557	3.565	3.549	3.623	7,412,642	3.5689	1.16%
2003-12-31	0	21.50	21.30	21.60	21.20	21.55	901,879	19,282,959	21.381	3.516	3.483	3.533	3.467	3.524	5,514,587	3.4967	0.23%
2003-12-30	0	21.45	21.40	21.45	21.00	21.65	1,794,446	38,549,056	21.482	3.508	3.500	3.508	3.434	3.541	10,972,235	3.5133	2.88%
2003-12-29	0	20.85	20.85	20.90	20.80	20.95	676,699	14,109,180	20.850	3.410	3.410	3.418	3.402	3.426	4,137,712	3.4099	-0.48%
2003-12-24	0	20.95	20.95	21.00	20.85	21.00	615,285	12,887,960	20.946	3.426	3.426	3.434	3.410	3.434	3,762,193	3.4257	0.48%
2003-12-23	0	20.85	20.85	20.90	20.75	21.05	707,155	14,772,533	20.890	3.410	3.410	3.418	3.394	3.443	4,323,937	3.4165	-0.71%
2003-12-22	0	21.00	21.10	21.15	20.75	21.20	1,601,910	33,463,117	20.890	3.434	3.451	3.459	3.394	3.467	9,794,963	3.4164	0.96%
2003-12-19	0	20.80	20.80	20.85	20.65	21.05	2,633,000	54,872,036	20.840	3.402	3.402	3.410	3.377	3.443	16,099,618	3.4083	2.21%
2003-12-18	0	20.35	20.30	20.35	20.05	21.10	3,186,500	65,013,731	20.403	3.328	3.320	3.328	3.279	3.451	19,484,023	3.3368	-1.21%
2003-12-17	0	20.60	20.55	20.65	20.30	21.10	3,479,278	71,955,561	20.681	3.369	3.361	3.377	3.320	3.451	21,274,229	3.3823	-0.48%
2003-12-16	0	20.70	20.65	20.70	20.65	21.90	5,704,364	121,118,846	21.233	3.385	3.377	3.385	3.377	3.582	34,879,636	3.4725	-5.69%
2003-12-15	0	21.95	21.80	22.00	21.50	22.80	4,031,656	88,779,022	22.020	3.590	3.565	3.598	3.516	3.729	24,651,774	3.6013	-0.68%
2003-12-12	0	22.10	22.05	22.10	22.00	22.20	5,021,292	111,118,913	22.130	3.614	3.606	3.614	3.598	3.631	30,702,956	3.6192	0.68%
2003-12-11	0	21.95	21.90	21.95	21.10	22.00	5,878,046	127,843,893	21.749	3.590	3.582	3.590	3.451	3.598	35,941,623	3.5570	4.03%
2003-12-10	0	21.10	21.10	21.20	20.55	21.25	6,045,933	126,772,703	20.968	3.451	3.451	3.467	3.361	3.475	36,968,177	3.4292	2.68%
2003-12-09	0	20.55	20.55	20.60	20.35	20.65	2,147,380	44,158,359	20.564	3.361	3.361	3.369	3.328	3.377	13,130,269	3.3631	1.23%
2003-12-08	0	20.30	20.30	20.35	20.05	20.50	2,934,060	59,660,426	20.334	3.320	3.320	3.328	3.279	3.353	17,940,465	3.3255	0.00%
2003-12-05	0	20.30	20.25	20.30	20.15	20.70	1,888,271	38,406,346	20.339	3.320	3.312	3.320	3.295	3.385	11,545,933	3.3264	-2.17%
2003-12-04	0	20.75	20.70	20.75	20.35	20.75	3,622,995	74,719,281	20.624	3.394	3.385	3.394	3.328	3.394	22,152,995	3.3729	1.47%
2003-12-03	0	20.45	20.30	20.35	20.30	20.60	3,407,662	69,753,743	20.470	3.344	3.320	3.328	3.320	3.369	20,836,330	3.3477	0.25%
2003-12-02	0	20.40	20.35	20.45	20.10	20.50	6,429,057	130,410,899	20.285	3.336	3.328	3.344	3.287	3.353	39,310,809	3.3174	2.00%
2003-12-01	0	20.00	19.95	20.05	19.50	20.15	6,540,820	130,331,553	19.926	3.271	3.263	3.279	3.189	3.295	39,994,190	3.2588	3.09%
2003-11-28	0	19.40	19.35	19.40	19.00	19.45	5,772,634	110,888,736	19.209	3.173	3.165	3.173	3.107	3.181	35,297,076	3.1416	2.92%
2003-11-27	0	18.85	18.85	18.90	18.60	19.05	5,321,617	100,201,537	18.829	3.083	3.083	3.091	3.042	3.116	32,539,309	3.0794	0.53%
2003-11-26	0	18.75	18.70	18.75	18.50	18.85	4,035,181	75,531,908	18.718	3.066	3.058	3.066	3.026	3.083	24,673,328	3.0613	1.08%
2003-11-25	0	18.55	18.55	18.60	18.35	18.60	3,772,639	69,702,094	18.476	3.034	3.034	3.042	3.001	3.042	23,068,001	3.0216	2.49%
2003-11-24	0	18.10	18.10	18.15	18.10	18.20	1,903,600	34,537,094	18.143	2.960	2.960	2.968	2.960	2.977	11,639,663	2.9672	-0.55%
2003-11-21	0	18.20	18.15	18.25	18.10	18.25	2,289,110	41,623,871	18.183	2.977	2.968	2.985	2.960	2.985	13,996,884	2.9738	-0.82%
2003-11-20	0	18.35	18.25	18.40	18.25	18.55	2,371,699	43,647,190	18.403	3.001	2.985	3.009	2.985	3.034	14,501,879	3.0098	0.55%
2003-11-19	0	18.25	18.25	18.30	18.20	18.35	4,821,250	88,191,038	18.292	2.985	2.985	2.993	2.977	3.001	29,479,788	2.9916	-1.08%
2003-11-18	0	18.45	18.45	18.50	18.25	18.65	4,958,435	91,441,888	18.442	3.017	3.017	3.026	2.985	3.050	30,318,613	3.0160	0.27%
2003-11-17	0	18.40	18.35	18.40	18.30	18.95	5,850,769	108,043,070	18.466	3.009	3.001	3.009	2.993	3.099	35,774,837	3.0201	-3.41%
2003-11-14	0	19.05	19.00	19.05	19.00	19.25	3,583,566	68,473,210	19.108	3.116	3.107	3.116	3.107	3.148	21,911,904	3.1249	-1.04%
2003-11-13	0	19.25	19.20	19.25	19.15	19.35	4,295,914	82,635,909	19.236	3.148	3.140	3.148	3.132	3.165	26,267,593	3.1459	1.05%
2003-11-12	0	19.05	19.00	19.10	19.00	19.50	4,109,142	78,764,294	19.168	3.116	3.107	3.124	3.107	3.189	25,125,566	3.1348	-1.80%
2003-11-11	0	19.40	19.35	19.40	19.35	19.85	1,941,747	37,944,356	19.541	3.173	3.165	3.173	3.165	3.246	11,872,915	3.1959	-1.27%
2003-11-10	0	19.65	19.65	19.75	19.45	19.85	975,803	19,207,301	19.684	3.214	3.214	3.230	3.181	3.246	5,966,599	3.2191	-0.51%
2003-11-07	0	19.75	19.75	19.85	19.70	20.00	2,286,000	45,381,534	19.852	3.230	3.230	3.246	3.222	3.271	13,977,868	3.2467	-0.25%
2003-11-06	0	19.80	19.75	19.85	19.70	20.40	2,967,165	59,661,723	20.107	3.238	3.230	3.246	3.222	3.336	18,142,887	3.2884	-2.70%
2003-11-05	0	20.35	20.30	20.35	20.05	20.45	2,242,245	45,383,892	20.240	3.328	3.320	3.328	3.279	3.344	13,710,326	3.3102	0.99%
2003-11-04	0	20.15	20.10	20.15	20.05	20.60	1,778,119	35,869,285	20.173	3.295	3.287	3.295	3.279	3.369	10,872,403	3.2991	0.75%
2003-11-03	0	20.00	20.00	20.05	19.60	20.05	2,349,513	46,881,408	19.954	3.271	3.271	3.279	3.205	3.279	14,366,222	3.2633	2.30%
2003-10-31	0	19.55	19.45	19.55	19.35	19.85	3,486,635	68,271,932	19.581	3.197	3.181	3.197	3.165	3.246	21,319,214	3.2024	-1.26%
2003-10-30	0	19.80	19.80	19.85	19.50	19.90	2,551,000	50,243,040	19.695	3.238	3.238	3.246	3.189	3.255	15,598,224	3.2211	0.00%
2003-10-29	0	19.80	19.75	19.80	19.75	20.50	4,370,883	87,586,146	20.039	3.238	3.230	3.238	3.230	3.353	26,725,995	3.2772	-1.49%
2003-10-28	0	20.10	20.00	20.05	19.75	20.10	3,970,164	79,159,183	19.939	3.287	3.271	3.279	3.230	3.287	24,275,778	3.2608	2.55%
2003-10-27	0	19.60	19.50	19.60	19.40	19.75	2,226,908	43,559,527	19.561	3.205	3.189	3.205	3.173	3.230	13,616,547	3.1990	-0.25%
2003-10-24	0	19.65	19.55	19.65	19.10	19.75	2,735,000	53,224,456	19.460	3.214	3.197	3.214	3.124	3.230	16,723,302	3.1827	-0.25%
2003-10-23	0	19.70	19.65	19.70	19.60	20.00	4,256,000	84,261,198	19.798	3.222	3.214	3.222	3.205	3.271	26,023,537	3.2379	-2.72%
2003-10-22	0	20.25	20.20	20.35	20.20	20.85	3,527,926	72,112,198	20.440	3.312	3.304	3.328	3.304	3.410	21,571,690	3.3429	-2.88%
2003-10-21	0	20.85	20.70	20.75	20.65	20.90	3,432,872	71,460,103	20.816	3.410	3.385	3.394	3.377	3.418	20,990,477	3.4044	0.97%
2003-10-20	0	20.65	20.65	20.70	20.10	20.90	3,758,624	77,625,794	20.653	3.377	3.377	3.385	3.287	3.418	22,982,305	3.3776	2.23%
2003-10-17	0	20.20	20.15	20.20	19.60	20.20	3,942,975	78,343,420	19.869	3.304	3.295	3.304	3.205	3.304	24,109,529	3.2495	1.25%
2003-10-16	0	19.95	19.80	19.95	19.60	20.15	5,339,415	106,389,978	19.925	3.263	3.238	3.263	3.205	3.295	32,648,136	3.2587	-0.99%
2003-10-15	0	20.15	20.15	20.20	19.85	20.40	7,969,457	160,488,058	20.138	3.295	3.295	3.304	3.246	3.336	48,729,667	3.2934	0.25%
2003-10-14	0	20.10	20.10	20.15	20.00	21.20	5,791,650	118,274,105	20.421	3.287	3.287	3.295	3.271	3.467	35,413,350	3.3398	-4.06%
2003-10-13	0	20.95	20.95	21.00	20.80	21.35	3,509,529	73,813,342	21.032	3.426	3.426	3.434	3.402	3.492	21,459,201	3.4397	-2.78%
2003-10-10	0	21.55	21.55	21.60	21.25	21.70	5,636,742	120,769,097	21.425	3.524	3.524	3.533	3.475	3.549	34,466,157	3.5040	2.62%
2003-10-09	0	21.00	20.90	21.00	20.15	21.05	5,131,460	106,610,204	20.776	3.434	3.418	3.434	3.295	3.443	31,376,584	3.3978	4.22%
2003-10-08	0	20.15	20.10	20.15	19.70	21.05	7,066,008	144,862,181	20.501	3.295	3.287	3.295	3.222	3.443	43,205,480	3.3529	-4.28%
2003-10-07	0	21.05	21.05	21.10	20.90	21.80	4,360,655	92,338,112	21.175	3.443	3.443	3.451	3.418	3.565	26,663,456	3.4631	-4.10%
2003-10-06	0	21.95	21.90	21.95	21.75	22.10	6,020,199	132,108,828	21.944	3.590	3.582	3.590	3.557	3.614	36,810,825	3.5889	1.39%
2003-10-03	0	21.65	21.65	21.70	21.45	21.70	3,681,764	79,544,392	21.605	3.541	3.541	3.549	3.508	3.549	22,512,341	3.5334	0.93%
2003-10-02	0	21.45	21.40	21.50	20.30	21.50	7,933,800	167,061,657	21.057	3.508	3.500	3.516	3.320	3.516	48,511,640	3.4437	6.19%
2003-09-30	0	20.20	20.15	20.25	20.10	20.55	4,228,929	85,977,362	20.331	3.304	3.295	3.312	3.287	3.361	25,858,010	3.3250	-0.25%
2003-09-29	0	20.25	20.20	20.25	20.10	20.50	3,516,717	71,291,417	20.272	3.312	3.304	3.312	3.287	3.353	21,503,152	3.3154	-1.46%
2003-09-26	0	20.55	20.50	20.65	20.30	20.75	5,875,082	120,476,480	20.506	3.361	3.353	3.377	3.320	3.394	35,923,500	3.3537	0.74%
2003-09-25	0	20.40	20.35	20.40	19.30	20.85	9,455,338	190,501,081	20.147	3.336	3.328	3.336	3.156	3.410	57,815,165	3.2950	3.03%
2003-09-24	0	19.80	19.80	19.85	18.70	19.85	6,378,577	123,038,730	19.289	3.238	3.238	3.246	3.058	3.246	39,002,147	3.1547	6.17%
2003-09-23	0	18.65	18.55	18.65	18.05	18.65	1,799,000	33,081,188	18.389	3.050	3.034	3.050	2.952	3.050	11,000,081	3.0074	1.63%
2003-09-22	0	18.35	18.30	18.40	18.10	18.60	2,015,432	37,042,420	18.379	3.001	2.993	3.009	2.960	3.042	12,323,466	3.0058	-1.08%
2003-09-19	0	18.55	18.55	18.60	18.50	19.00	4,801,623	89,802,773	18.703	3.034	3.034	3.042	3.026	3.107	29,359,778	3.0587	-3.13%
2003-09-18	0	19.15	19.05	19.20	18.80	19.20	2,754,746	52,295,653	18.984	3.132	3.116	3.140	3.075	3.140	16,844,040	3.1047	0.00%
2003-09-17	0	19.15	19.10	19.15	19.00	19.45	4,678,745	90,265,964	19.293	3.132	3.124	3.132	3.107	3.181	28,608,434	3.1552	1.71%
2003-09-16	0	19.15	19.15	19.20	18.55	19.40	4,608,592	87,741,783	19.039	3.079	3.079	3.087	2.983	3.119	28,662,172	3.0612	0.79%
2003-09-15	0	19.00	18.95	19.00	18.50	19.00	5,568,626	104,575,905	18.779	3.055	3.047	3.055	2.975	3.055	34,632,902	3.0196	2.15%
2003-09-11	0	18.60	18.55	18.60	18.20	18.60	1,866,435	34,460,261	18.463	2.991	2.983	2.991	2.926	2.991	11,607,901	2.9687	1.36%
2003-09-10	0	18.35	18.35	18.40	18.10	18.60	3,924,607	71,786,007	18.291	2.950	2.950	2.959	2.910	2.991	24,408,270	2.9411	-0.54%
2003-09-09	0	18.45	18.30	18.35	18.35	19.35	3,475,125	65,835,049	18.945	2.967	2.942	2.950	2.950	3.111	21,612,811	3.0461	-3.66%
2003-09-08	0	19.15	19.10	19.15	19.05	19.45	4,237,989	81,491,855	19.229	3.079	3.071	3.079	3.063	3.127	26,357,284	3.0918	-0.78%
2003-09-05	0	19.30	19.30	19.35	19.20	19.65	2,814,956	54,424,540	19.334	3.103	3.103	3.111	3.087	3.160	17,507,029	3.1087	-0.52%
2003-09-04	0	19.40	19.40	19.45	19.10	20.00	4,587,179	90,450,627	19.718	3.119	3.119	3.127	3.071	3.216	28,528,998	3.1705	-2.51%
2003-09-03	0	19.90	19.90	19.95	19.50	20.00	3,109,488	61,325,861	19.722	3.200	3.200	3.208	3.135	3.216	19,338,809	3.1711	2.31%
2003-09-02	0	19.45	19.40	19.50	19.30	19.80	2,487,986	48,476,983	19.484	3.127	3.119	3.135	3.103	3.184	15,473,507	3.1329	0.26%
2003-09-01	0	19.40	19.40	19.45	18.40	19.95	9,591,620	184,867,141	19.274	3.119	3.119	3.127	2.959	3.208	59,653,069	3.0990	6.01%
2003-08-29	0	18.30	18.35	18.40	18.00	18.35	3,625,032	66,082,348	18.229	2.942	2.950	2.959	2.894	2.950	22,545,126	2.9311	1.67%
2003-08-28	0	18.00	17.95	18.00	17.80	18.00	2,863,526	51,335,875	17.928	2.894	2.886	2.894	2.862	2.894	17,809,100	2.8826	0.84%
2003-08-27	0	17.85	17.85	17.95	17.75	17.95	2,783,490	49,710,367	17.859	2.870	2.870	2.886	2.854	2.886	17,311,332	2.8716	0.56%
2003-08-26	0	17.75	17.70	17.75	17.40	17.80	2,106,288	36,954,311	17.545	2.854	2.846	2.854	2.798	2.862	13,099,617	2.8210	0.85%
2003-08-25	0	17.60	17.50	17.60	17.45	18.00	4,161,289	73,841,180	17.745	2.830	2.814	2.830	2.806	2.894	25,880,264	2.8532	-1.40%
2003-08-22	0	17.85	17.85	17.90	17.35	18.00	5,663,030	100,024,188	17.663	2.870	2.870	2.878	2.790	2.894	35,220,028	2.8400	3.18%
2003-08-21	0	17.30	17.30	17.35	16.65	17.35	8,441,183	143,808,869	17.037	2.782	2.782	2.790	2.677	2.790	52,498,168	2.7393	2.98%
2003-08-20	0	16.80	16.75	16.80	16.75	17.20	13,001,846	219,288,381	16.866	2.701	2.693	2.701	2.693	2.766	80,862,255	2.7119	-2.61%
2003-08-19	0	17.25	17.25	17.30	17.20	17.35	5,267,961	90,953,347	17.265	2.774	2.774	2.782	2.766	2.790	32,762,979	2.7761	0.88%
2003-08-18	0	17.10	17.10	17.15	16.90	17.15	4,252,900	72,299,226	17.000	2.750	2.750	2.758	2.717	2.758	26,450,020	2.7334	1.48%
2003-08-15	0	16.85	16.85	16.90	16.75	17.00	5,268,285	88,766,506	16.849	2.709	2.709	2.717	2.693	2.733	32,764,994	2.7092	-0.88%
2003-08-14	0	17.00	16.95	17.00	16.75	17.05	4,939,394	83,340,449	16.873	2.733	2.725	2.733	2.693	2.741	30,719,525	2.7129	0.29%
2003-08-13	0	16.95	16.90	16.95	16.10	17.10	20,152,307	339,065,717	16.825	2.725	2.717	2.725	2.589	2.750	125,333,048	2.7053	6.60%
2003-08-12	0	15.90	15.85	15.90	15.55	15.90	4,827,836	76,283,488	15.801	2.557	2.549	2.557	2.500	2.557	30,025,714	2.5406	2.25%
2003-08-11	0	15.55	15.55	15.60	15.30	15.65	1,622,501	25,070,340	15.452	2.500	2.500	2.508	2.460	2.516	10,090,805	2.4845	1.97%
2003-08-08	0	15.25	15.20	15.25	15.20	15.45	2,461,817	37,639,334	15.289	2.452	2.444	2.452	2.444	2.484	15,310,755	2.4584	-0.33%
2003-08-07	0	15.30	15.30	15.35	15.20	15.45	2,673,000	41,010,000	15.342	2.460	2.460	2.468	2.444	2.484	16,624,163	2.4669	0.00%
2003-08-06	0	15.30	15.30	15.35	15.25	15.50	3,658,871	56,150,512	15.346	2.460	2.460	2.468	2.452	2.492	22,755,581	2.4675	-2.24%
2003-08-05	0	15.65	15.70	15.75	15.60	15.80	4,403,369	69,194,435	15.714	2.516	2.524	2.532	2.508	2.540	27,385,830	2.5267	-0.63%
2003-08-04	0	15.75	15.70	15.75	15.55	15.95	4,782,829	75,494,896	15.785	2.532	2.524	2.532	2.500	2.565	29,745,802	2.5380	1.29%
2003-08-01	0	15.55	15.45	15.55	15.30	15.65	4,786,000	74,491,146	15.564	2.500	2.484	2.500	2.460	2.516	29,765,523	2.5026	1.97%
2003-07-31	0	15.25	15.25	15.30	15.20	15.35	2,636,500	40,306,200	15.288	2.452	2.452	2.460	2.444	2.468	16,397,159	2.4581	-0.97%
2003-07-30	0	15.40	15.35	15.40	15.25	15.50	1,552,391	23,878,548	15.382	2.476	2.468	2.476	2.452	2.492	9,654,770	2.4732	-0.32%
2003-07-29	0	15.45	15.45	15.50	15.40	15.60	1,786,466	27,681,588	15.495	2.484	2.484	2.492	2.476	2.508	11,110,551	2.4915	0.00%
2003-07-28	0	15.45	15.40	15.45	15.35	15.55	2,631,688	40,690,111	15.462	2.484	2.476	2.484	2.468	2.500	16,367,232	2.4861	1.64%
2003-07-25	0	15.20	15.20	15.25	15.05	15.25	1,870,023	28,394,210	15.184	2.444	2.444	2.452	2.420	2.452	11,630,216	2.4414	-0.65%
2003-07-24	0	15.30	15.25	15.35	15.15	15.45	1,393,259	21,248,180	15.251	2.460	2.452	2.468	2.436	2.484	8,665,082	2.4522	0.99%
2003-07-23	0	15.15	15.10	15.15	15.10	15.45	1,860,105	28,375,900	15.255	2.436	2.428	2.436	2.428	2.484	11,568,533	2.4529	-0.98%
2003-07-22	0	15.30	15.30	15.35	15.25	15.60	3,596,000	55,341,400	15.390	2.460	2.460	2.468	2.452	2.508	22,364,568	2.4745	-1.92%
2003-07-21	0	15.60	15.55	15.60	15.55	15.80	2,945,695	46,142,849	15.665	2.508	2.500	2.508	2.500	2.540	18,320,132	2.5187	0.00%
2003-07-18	0	15.60	15.55	15.60	15.40	15.60	2,263,400	35,128,935	15.520	2.508	2.500	2.508	2.476	2.508	14,076,742	2.4955	0.32%
2003-07-17	0	15.55	15.50	15.55	15.50	15.85	2,821,080	44,057,809	15.617	2.500	2.492	2.500	2.492	2.549	17,545,116	2.5111	-0.64%
2003-07-16	0	15.65	15.65	15.70	15.55	15.80	3,249,918	50,912,799	15.666	2.516	2.516	2.524	2.500	2.540	20,212,184	2.5189	0.00%
2003-07-15	0	15.65	15.65	15.75	15.55	16.00	2,670,833	42,003,862	15.727	2.516	2.516	2.532	2.500	2.573	16,610,686	2.5287	-1.26%
2003-07-14	0	15.85	15.80	15.85	15.70	15.95	3,930,430	62,226,429	15.832	2.549	2.540	2.549	2.524	2.565	24,444,485	2.5456	1.93%
2003-07-11	0	15.55	15.50	15.55	15.45	15.60	2,181,891	33,869,739	15.523	2.500	2.492	2.500	2.484	2.508	13,569,814	2.4960	-0.64%
2003-07-10	0	15.65	15.65	15.70	15.50	15.95	2,386,771	37,520,571	15.720	2.516	2.516	2.524	2.492	2.565	14,844,022	2.5277	-1.26%
2003-07-09	0	15.85	15.80	15.85	15.55	16.00	6,663,000	105,185,737	15.787	2.549	2.540	2.549	2.500	2.573	41,439,131	2.5383	1.93%
2003-07-08	0	15.55	15.55	15.60	15.40	15.80	5,874,720	91,503,570	15.576	2.500	2.500	2.508	2.476	2.540	36,536,589	2.5044	1.63%
2003-07-07	0	15.30	15.35	15.40	14.90	15.40	3,594,964	54,656,956	15.204	2.460	2.468	2.476	2.396	2.476	22,358,125	2.4446	2.00%
2003-07-04	0	15.00	14.95	15.00	14.90	15.10	1,367,421	20,505,590	14.996	2.412	2.404	2.412	2.396	2.428	8,504,388	2.4112	-0.33%
2003-07-03	0	15.05	15.05	15.10	14.90	15.25	3,234,027	48,695,102	15.057	2.420	2.420	2.428	2.396	2.452	20,113,353	2.4210	0.67%
2003-07-02	0	14.95	14.90	14.95	14.90	15.40	2,753,043	41,495,861	15.073	2.404	2.396	2.404	2.396	2.476	17,121,974	2.4235	-0.33%
2003-06-30	0	15.00	15.00	15.10	15.00	15.35	2,160,329	32,611,779	15.096	2.412	2.412	2.428	2.412	2.468	13,435,713	2.4272	-2.60%
2003-06-27	0	15.40	15.35	15.40	15.05	15.50	7,160,000	109,738,120	15.327	2.476	2.468	2.476	2.420	2.492	44,530,119	2.4644	2.67%
2003-06-26	0	15.00	15.00	15.05	14.55	15.05	3,903,807	57,743,729	14.792	2.412	2.412	2.420	2.339	2.420	24,278,909	2.3783	1.35%
2003-06-25	0	14.80	14.75	14.80	14.65	14.85	2,912,285	42,957,260	14.750	2.380	2.372	2.380	2.356	2.388	18,112,346	2.3717	0.34%
2003-06-24	0	14.75	14.70	14.75	14.50	14.80	3,871,726	56,640,455	14.629	2.372	2.364	2.372	2.331	2.380	24,079,388	2.3522	0.00%
2003-06-23	0	14.75	14.75	14.80	14.70	15.50	6,260,399	93,689,235	14.965	2.372	2.372	2.380	2.364	2.492	38,935,239	2.4063	-3.59%
2003-06-20	0	15.30	15.30	15.35	15.15	15.40	3,153,000	48,083,650	15.250	2.460	2.460	2.468	2.436	2.476	19,609,422	2.4521	-0.65%
2003-06-19	0	15.40	15.40	15.45	15.35	15.75	3,432,118	53,274,875	15.522	2.476	2.476	2.484	2.468	2.532	21,345,338	2.4959	-1.28%
2003-06-18	0	15.60	15.55	15.60	15.45	15.90	3,670,073	57,337,115	15.623	2.508	2.500	2.508	2.484	2.557	22,825,249	2.5120	-1.58%
2003-06-17	0	15.85	15.85	15.90	15.80	16.15	3,263,258	51,859,784	15.892	2.549	2.549	2.557	2.540	2.597	20,295,149	2.5553	0.00%
2003-06-16	0	15.85	15.85	15.90	15.70	15.90	2,913,280	46,141,922	15.838	2.549	2.549	2.557	2.524	2.557	18,118,534	2.5467	-0.31%
2003-06-13	0	15.90	15.90	15.95	15.30	15.95	4,817,632	75,755,806	15.725	2.557	2.557	2.565	2.460	2.565	29,962,252	2.5284	2.91%
2003-06-12	0	15.45	15.45	15.50	15.30	15.50	4,831,585	74,513,341	15.422	2.484	2.484	2.492	2.460	2.492	30,049,030	2.4797	1.64%
2003-06-11	0	15.20	15.15	15.25	15.15	15.50	7,497,577	115,285,502	15.376	2.444	2.436	2.452	2.436	2.492	46,629,608	2.4724	-0.65%
2003-06-10	0	15.30	15.30	15.35	15.15	15.35	2,679,093	40,876,602	15.258	2.460	2.460	2.468	2.436	2.468	16,662,057	2.4533	-0.97%
2003-06-09	0	15.45	15.40	15.45	15.05	15.45	3,269,015	49,843,286	15.247	2.484	2.476	2.484	2.420	2.484	20,330,953	2.4516	1.64%
2003-06-06	0	15.20	15.10	15.25	15.00	15.30	4,273,023	64,888,314	15.186	2.444	2.428	2.452	2.412	2.460	26,575,171	2.4417	0.33%
2003-06-05	0	15.15	15.15	15.20	15.15	15.30	7,022,325	106,844,179	15.215	2.436	2.436	2.444	2.436	2.460	43,673,878	2.4464	0.33%
2003-06-03	0	15.10	15.05	15.10	14.90	15.15	2,404,514	36,176,908	15.045	2.428	2.420	2.428	2.396	2.436	14,954,371	2.4192	-0.33%
2003-06-02	0	15.15	15.10	15.20	15.05	15.30	2,807,162	42,470,640	15.129	2.436	2.428	2.444	2.420	2.460	17,458,555	2.4327	1.34%
2003-05-30	0	14.95	14.95	15.00	14.70	15.10	4,241,950	63,154,403	14.888	2.404	2.404	2.412	2.364	2.428	26,381,919	2.3939	1.36%
2003-05-29	0	14.75	14.75	14.80	14.65	14.90	3,050,943	45,145,439	14.797	2.372	2.372	2.380	2.356	2.396	18,974,700	2.3792	-0.34%
2003-05-28	0	14.80	14.80	14.85	14.70	14.95	3,224,519	47,664,031	14.782	2.380	2.380	2.388	2.364	2.404	20,054,220	2.3768	1.02%
2003-05-27	0	14.65	14.65	14.70	14.65	14.80	3,072,399	45,177,890	14.704	2.356	2.356	2.364	2.356	2.380	19,108,141	2.3643	-1.01%
2003-05-26	0	14.80	14.80	14.85	14.70	14.95	4,143,000	61,273,966	14.790	2.380	2.380	2.388	2.364	2.404	25,766,520	2.3780	3.50%
2003-05-23	0	14.30	14.30	14.35	14.10	14.35	4,607,504	65,662,328	14.251	2.299	2.299	2.307	2.267	2.307	28,655,405	2.2914	1.78%
2003-05-22	0	14.05	14.00	14.05	13.80	14.10	2,330,513	32,619,737	13.997	2.259	2.251	2.259	2.219	2.267	14,494,137	2.2505	1.81%
2003-05-21	0	13.80	13.85	13.90	13.80	14.00	2,475,094	34,352,608	13.879	2.219	2.227	2.235	2.219	2.251	15,393,328	2.2317	-0.50%
2003-05-20	0	14.15	14.15	14.20	13.95	14.20	2,516,200	35,467,510	14.096	2.230	2.230	2.238	2.199	2.238	15,964,891	2.2216	0.71%
2003-05-19	0	14.05	14.00	14.10	13.80	14.10	1,877,000	26,223,850	13.971	2.214	2.207	2.222	2.175	2.222	11,909,268	2.2020	1.08%
2003-05-16	0	13.90	13.90	13.95	13.75	14.05	2,535,626	35,303,018	13.923	2.191	2.191	2.199	2.167	2.214	16,088,146	2.1943	1.09%
2003-05-15	0	13.75	13.70	13.75	13.70	13.95	4,317,000	59,573,250	13.800	2.167	2.159	2.167	2.159	2.199	27,390,683	2.1749	0.00%
2003-05-14	0	13.75	13.80	13.90	13.70	14.15	6,042,005	84,069,449	13.914	2.167	2.175	2.191	2.159	2.230	38,335,567	2.1930	-1.79%
2003-05-13	0	14.00	14.00	14.05	14.00	14.25	3,244,660	45,643,622	14.067	2.207	2.207	2.214	2.207	2.246	20,586,855	2.2171	-0.36%
2003-05-12	0	14.05	14.05	14.10	13.95	14.35	5,403,183	76,138,610	14.091	2.214	2.214	2.222	2.199	2.262	34,282,342	2.2209	0.00%
2003-05-09	0	14.05	14.00	14.05	13.80	14.25	5,640,100	79,088,704	14.023	2.214	2.207	2.214	2.175	2.246	35,785,543	2.2101	0.36%
2003-05-07	0	14.00	13.95	14.00	13.90	14.10	2,873,750	40,235,613	14.001	2.207	2.199	2.207	2.191	2.222	18,233,490	2.2067	-1.06%
2003-05-06	0	14.15	14.10	14.15	13.95	14.40	4,914,330	69,740,828	14.191	2.230	2.222	2.230	2.199	2.270	31,180,647	2.2367	1.07%
2003-05-05	0	14.00	13.95	14.00	13.90	14.05	1,672,500	23,351,429	13.962	2.207	2.199	2.207	2.191	2.214	10,611,748	2.2005	0.72%
2003-05-02	0	13.90	13.85	13.90	13.60	14.00	5,013,597	69,292,577	13.821	2.191	2.183	2.191	2.143	2.207	31,810,481	2.1783	1.83%
2003-04-30	0	13.65	13.75	13.80	13.60	13.95	6,026,229	82,801,053	13.740	2.151	2.167	2.175	2.143	2.199	38,235,471	2.1656	-2.15%
2003-04-29	0	13.95	13.90	13.95	13.30	14.05	12,324,280	169,503,139	13.754	2.199	2.191	2.199	2.096	2.214	78,195,609	2.1677	6.90%
2003-04-28	0	13.05	13.05	13.10	12.65	13.15	3,825,612	49,552,051	12.953	2.057	2.057	2.065	1.994	2.073	24,272,904	2.0415	3.16%
2003-04-25	0	12.65	12.70	12.75	12.50	12.85	4,590,000	57,956,598	12.627	1.994	2.002	2.010	1.970	2.025	29,122,825	1.9901	-0.78%
2003-04-24	0	12.75	12.65	12.75	12.65	12.90	4,501,000	57,298,588	12.730	2.010	1.994	2.010	1.994	2.033	28,558,134	2.0064	-1.16%
2003-04-23	0	12.90	12.90	12.95	12.70	13.05	4,762,691	61,451,398	12.903	2.033	2.033	2.041	2.002	2.057	30,218,522	2.0336	0.39%
2003-04-22	0	12.85	12.80	12.85	12.40	12.90	3,083,573	39,041,613	12.661	2.025	2.017	2.025	1.954	2.033	19,564,783	1.9955	1.58%
2003-04-17	0	12.65	12.65	12.75	12.60	12.90	4,138,000	52,526,475	12.694	1.994	1.994	2.010	1.986	2.033	26,254,956	2.0006	-1.94%
2003-04-16	0	12.90	12.90	12.95	12.65	13.00	6,842,772	87,725,987	12.820	2.033	2.033	2.041	1.994	2.049	43,416,307	2.0206	1.98%
2003-04-15	0	12.65	12.60	12.65	12.50	12.75	4,296,844	54,216,508	12.618	1.994	1.986	1.994	1.970	2.010	27,262,796	1.9887	0.40%
2003-04-14	0	12.60	12.50	12.60	12.50	13.10	5,711,929	72,261,678	12.651	1.986	1.970	1.986	1.970	2.065	36,241,287	1.9939	-3.82%
2003-04-11	0	13.10	13.05	13.10	12.70	13.20	5,216,480	67,326,622	12.907	2.065	2.057	2.065	2.002	2.080	33,097,741	2.0342	-0.38%
2003-04-10	0	13.15	13.10	13.15	12.50	13.15	5,104,108	65,876,245	12.907	2.073	2.065	2.073	1.970	2.073	32,384,759	2.0342	3.14%
2003-04-09	0	12.75	12.80	12.85	12.70	13.55	9,853,389	127,422,778	12.932	2.010	2.017	2.025	2.002	2.136	62,518,196	2.0382	-5.90%
2003-04-08	0	13.55	13.55	13.60	13.45	13.90	6,496,550	88,753,095	13.662	2.136	2.136	2.143	2.120	2.191	41,219,583	2.1532	-3.21%
2003-04-07	0	14.00	13.95	14.00	13.65	14.05	3,526,750	49,065,765	13.912	2.207	2.199	2.207	2.151	2.214	22,376,671	2.1927	1.08%
2003-04-04	0	13.85	13.80	13.85	13.55	14.00	5,454,578	75,590,036	13.858	2.183	2.175	2.183	2.136	2.207	34,608,435	2.1842	2.21%
2003-04-03	0	13.55	13.50	13.55	13.35	13.80	7,992,409	108,249,324	13.544	2.136	2.128	2.136	2.104	2.175	50,710,572	2.1347	0.37%
2003-04-02	0	13.50	13.45	13.50	13.25	13.55	15,650,838	210,791,430	13.468	2.128	2.120	2.128	2.088	2.136	99,302,094	2.1227	0.00%
2003-04-01	0	13.50	13.40	13.45	12.85	14.60	31,863,091	431,191,408	13.533	2.128	2.112	2.120	2.025	2.301	202,166,276	2.1329	-12.90%
2003-03-31	0	15.50	15.45	15.50	15.45	16.30	6,534,149	103,007,019	15.764	2.443	2.435	2.443	2.435	2.569	41,458,143	2.4846	-6.06%
2003-03-28	0	16.50	16.50	16.55	16.25	16.70	3,627,273	59,655,237	16.446	2.601	2.601	2.608	2.561	2.632	23,014,474	2.5921	0.92%
2003-03-27	0	16.35	16.30	16.35	16.30	16.85	3,609,000	59,604,218	16.515	2.577	2.569	2.577	2.569	2.656	22,898,535	2.6030	-2.97%
2003-03-26	0	16.85	16.85	16.90	16.85	17.10	3,345,560	56,758,628	16.965	2.656	2.656	2.664	2.656	2.695	21,227,049	2.6739	-0.88%
2003-03-25	0	17.00	17.00	17.05	16.65	17.10	2,009,269	34,049,247	16.946	2.679	2.679	2.687	2.624	2.695	12,748,494	2.6708	0.89%
2003-03-24	0	16.85	16.85	16.95	16.80	17.10	6,138,483	103,935,825	16.932	2.656	2.656	2.671	2.648	2.695	38,947,704	2.6686	1.51%
2003-03-21	0	16.60	16.55	16.70	16.50	16.85	3,986,907	66,565,159	16.696	2.616	2.608	2.632	2.601	2.656	25,296,295	2.6314	-0.30%
2003-03-20	0	16.65	16.60	16.65	16.60	17.15	3,753,832	63,321,845	16.869	2.624	2.616	2.624	2.616	2.703	23,817,471	2.6586	-1.77%
2003-03-19	0	16.95	16.95	17.00	16.40	17.00	7,090,522	118,906,794	16.770	2.671	2.671	2.679	2.585	2.679	44,988,241	2.6431	1.19%
2003-03-18	0	16.75	16.70	16.80	16.70	16.85	3,447,407	57,873,520	16.788	2.640	2.632	2.648	2.632	2.656	21,873,253	2.6459	1.21%
2003-03-17	0	16.55	16.45	16.50	16.40	16.80	3,037,861	50,382,241	16.585	2.608	2.593	2.601	2.585	2.648	19,274,748	2.6139	-1.78%
2003-03-14	0	16.85	16.80	16.85	16.75	16.95	3,712,955	62,394,715	16.805	2.656	2.648	2.656	2.640	2.671	23,558,113	2.6485	1.51%
2003-03-13	0	16.60	16.60	16.65	16.40	16.60	4,199,415	69,402,255	16.527	2.616	2.616	2.624	2.585	2.616	26,644,624	2.6047	0.00%
2003-03-12	0	16.60	16.55	16.70	16.20	16.70	6,786,542	112,077,156	16.515	2.616	2.608	2.632	2.553	2.632	43,059,536	2.6028	2.47%
2003-03-11	0	16.20	16.15	16.20	15.80	16.25	2,954,250	47,608,158	16.115	2.553	2.545	2.553	2.490	2.561	18,744,249	2.5399	1.25%
2003-03-10	0	16.00	15.95	16.00	15.70	16.05	2,576,533	40,838,560	15.850	2.522	2.514	2.522	2.474	2.530	16,347,695	2.4981	0.31%
2003-03-07	0	15.95	15.95	16.05	15.75	16.00	2,411,885	38,394,206	15.919	2.514	2.514	2.530	2.482	2.522	15,303,029	2.5089	0.00%
2003-03-06	0	15.95	15.95	16.00	15.90	16.35	2,651,053	42,735,180	16.120	2.514	2.514	2.522	2.506	2.577	16,820,512	2.5407	-1.85%
2003-03-05	0	16.25	16.20	16.30	16.10	16.40	2,540,124	41,262,223	16.244	2.561	2.553	2.569	2.537	2.585	16,116,685	2.5602	-1.22%
2003-03-04	0	16.45	16.45	16.50	16.40	16.60	3,352,738	55,339,975	16.506	2.593	2.593	2.601	2.585	2.616	21,272,593	2.6015	-0.60%
2003-03-03	0	16.55	16.55	16.60	15.80	16.65	4,861,368	80,102,380	16.477	2.608	2.608	2.616	2.490	2.624	30,844,612	2.5970	3.44%
2003-02-28	0	16.00	16.00	16.05	15.95	16.10	1,455,692	23,283,764	15.995	2.522	2.522	2.530	2.514	2.537	9,236,136	2.5209	0.95%
2003-02-27	0	15.85	15.85	15.90	15.60	16.00	2,916,747	46,251,315	15.857	2.498	2.498	2.506	2.459	2.522	18,506,299	2.4992	0.96%
2003-02-26	0	15.70	15.70	15.80	15.60	15.85	4,753,000	74,724,960	15.722	2.474	2.474	2.490	2.459	2.498	30,157,034	2.4779	0.00%
2003-02-25	0	15.70	15.65	15.70	15.60	15.95	3,641,000	57,300,850	15.738	2.474	2.467	2.474	2.459	2.514	23,101,570	2.4804	-1.88%
2003-02-24	0	16.00	16.00	16.05	16.00	16.10	1,802,522	28,937,765	16.054	2.522	2.522	2.530	2.522	2.537	11,436,717	2.5303	0.00%
2003-02-21	0	16.00	16.00	16.05	15.90	16.20	3,272,303	52,462,384	16.032	2.522	2.522	2.530	2.506	2.553	20,762,245	2.5268	-0.62%
2003-02-20	0	16.10	16.10	16.15	16.10	16.70	7,216,351	118,553,815	16.428	2.537	2.537	2.545	2.537	2.632	45,786,607	2.5893	-3.59%
2003-02-19	0	16.70	16.65	16.70	16.60	17.05	4,420,467	74,084,605	16.759	2.632	2.624	2.632	2.616	2.687	28,047,164	2.6414	-2.34%
2003-02-18	0	17.10	17.15	17.20	16.70	17.15	6,009,391	101,650,852	16.915	2.695	2.703	2.711	2.632	2.703	38,128,636	2.6660	1.48%
2003-02-17	0	16.85	16.80	16.85	16.10	16.90	6,654,544	111,429,128	16.745	2.656	2.648	2.656	2.537	2.664	42,222,030	2.6391	5.97%
2003-02-14	0	15.90	15.85	15.90	15.80	16.20	1,847,010	29,677,954	16.068	2.506	2.498	2.506	2.490	2.553	11,718,987	2.5325	-0.31%
2003-02-13	0	15.95	15.90	15.95	15.90	16.45	2,050,563	33,013,608	16.100	2.514	2.506	2.514	2.506	2.593	13,010,498	2.5375	-3.92%
2003-02-12	0	16.60	16.55	16.60	16.10	16.60	4,020,266	65,833,240	16.375	2.616	2.608	2.616	2.537	2.616	25,507,952	2.5809	2.79%
2003-02-11	0	16.15	16.15	16.20	16.05	16.30	5,444,266	88,032,435	16.170	2.545	2.545	2.553	2.530	2.569	34,543,007	2.5485	0.31%
2003-02-10	0	16.10	16.10	16.20	15.75	16.15	3,554,740	56,555,947	15.910	2.537	2.537	2.553	2.482	2.545	22,554,263	2.5076	2.22%
2003-02-07	0	15.75	15.75	15.80	15.40	15.85	1,607,028	25,179,084	15.668	2.482	2.482	2.490	2.427	2.498	10,196,339	2.4694	1.94%
2003-02-06	0	15.45	15.40	15.45	15.35	15.60	2,251,224	34,789,734	15.454	2.435	2.427	2.435	2.419	2.459	14,283,660	2.4356	-0.96%
2003-02-05	0	15.60	15.50	15.55	15.50	15.70	2,058,000	32,104,501	15.600	2.459	2.443	2.451	2.443	2.474	13,057,685	2.4587	-0.95%
2003-02-04	0	15.75	15.75	15.80	15.70	16.05	1,943,088	30,670,830	15.785	2.482	2.482	2.490	2.474	2.530	12,328,586	2.4878	0.00%
2003-01-30	0	15.75	15.70	15.75	15.60	15.75	1,486,499	23,335,626	15.698	2.482	2.474	2.482	2.459	2.482	9,431,601	2.4742	0.32%
2003-01-29	0	15.70	15.65	15.70	15.65	15.80	2,988,767	46,936,692	15.704	2.474	2.467	2.474	2.467	2.490	18,963,254	2.4751	-0.63%
2003-01-28	0	15.80	15.80	15.85	15.70	16.05	2,134,000	33,792,250	15.835	2.490	2.490	2.498	2.474	2.530	13,539,893	2.4958	-0.32%
2003-01-27	0	15.85	15.85	15.90	15.65	16.00	3,070,908	48,523,601	15.801	2.498	2.498	2.506	2.467	2.522	19,484,426	2.4904	-3.35%
2003-01-24	0	16.40	16.40	16.45	16.10	16.50	8,328,500	135,819,000	16.308	2.585	2.585	2.593	2.537	2.601	52,843,016	2.5702	0.61%
2003-01-23	0	16.30	16.25	16.30	16.05	16.55	4,084,120	66,698,140	16.331	2.569	2.561	2.569	2.530	2.608	25,913,096	2.5739	0.62%
2003-01-22	0	16.20	16.20	16.25	15.50	16.25	3,466,037	55,237,076	15.937	2.553	2.553	2.561	2.443	2.561	21,991,457	2.5118	2.86%
2003-01-21	0	15.75	15.75	15.80	15.50	15.80	1,184,251	18,589,066	15.697	2.482	2.482	2.490	2.443	2.490	7,513,885	2.4740	0.96%
2003-01-20	0	15.60	15.60	15.70	15.35	15.70	5,617,771	87,255,702	15.532	2.459	2.459	2.474	2.419	2.474	35,643,869	2.4480	-0.95%
2003-01-17	0	15.75	15.75	15.80	15.75	16.30	4,384,674	69,766,082	15.911	2.482	2.482	2.490	2.482	2.569	27,820,064	2.5078	-3.08%
2003-01-16	0	16.25	16.25	16.30	16.25	16.45	3,206,648	52,416,730	16.346	2.561	2.561	2.569	2.561	2.593	20,345,675	2.5763	-1.22%
2003-01-15	0	16.45	16.35	16.45	16.20	16.50	2,283,464	37,456,276	16.403	2.593	2.577	2.593	2.553	2.601	14,488,218	2.5853	1.23%
2003-01-14	0	16.25	16.25	16.35	16.25	16.45	2,957,113	48,339,171	16.347	2.561	2.561	2.577	2.561	2.593	18,762,415	2.5764	-0.91%
2003-01-13	0	16.40	16.30	16.40	15.90	16.45	4,206,140	68,074,489	16.185	2.585	2.569	2.585	2.506	2.593	26,687,294	2.5508	3.14%
2003-01-10	0	15.90	15.85	15.90	15.75	16.05	4,049,000	64,314,950	15.884	2.506	2.498	2.506	2.482	2.530	25,690,265	2.5035	1.27%
2003-01-09	0	15.70	15.65	15.70	15.45	15.75	8,118,559	127,041,832	15.648	2.474	2.467	2.474	2.435	2.482	51,510,974	2.4663	0.96%
2003-01-08	0	15.55	15.50	15.55	15.50	15.80	11,475,895	178,463,920	15.551	2.451	2.443	2.451	2.443	2.490	72,812,740	2.4510	0.32%
2003-01-07	0	15.50	15.45	15.50	15.30	15.70	1,649,609	25,525,535	15.474	2.443	2.435	2.443	2.411	2.474	10,466,508	2.4388	0.32%
2003-01-06	0	15.45	15.40	15.45	15.40	15.50	2,253,219	34,710,602	15.405	2.435	2.427	2.435	2.427	2.443	14,296,318	2.4279	-0.32%
2003-01-03	0	15.50	15.45	15.50	15.05	15.50	4,114,672	63,109,580	15.338	2.443	2.435	2.443	2.372	2.443	26,106,944	2.4173	4.38%
2003-01-02	0	14.85	14.80	14.85	14.65	14.85	2,100,356	31,044,032	14.780	2.340	2.333	2.340	2.309	2.340	13,326,427	2.3295	1.02%
2002-12-31	0	14.70	14.70	14.75	14.70	14.85	1,256,255	18,576,216	14.787	2.317	2.317	2.325	2.317	2.340	7,970,739	2.3306	0.00%
2002-12-30	0	14.70	14.65	14.70	14.65	15.00	2,857,267	42,113,940	14.739	2.317	2.309	2.317	2.309	2.364	18,128,908	2.3230	-2.33%
2002-12-27	0	15.05	15.05	15.10	14.95	15.35	1,450,778	21,917,561	15.107	2.372	2.372	2.380	2.356	2.419	9,204,957	2.3811	-2.27%
2002-12-24	0	15.40	15.35	15.40	15.35	15.45	1,023,808	15,768,940	15.402	2.427	2.419	2.427	2.419	2.435	6,495,900	2.4275	0.33%
2002-12-23	0	15.35	15.35	15.40	15.25	15.50	3,304,913	50,859,823	15.389	2.419	2.419	2.427	2.404	2.443	20,969,151	2.4255	-1.29%
2002-12-20	0	15.55	15.50	15.55	15.00	15.65	2,897,138	44,715,867	15.434	2.451	2.443	2.451	2.364	2.467	18,381,883	2.4326	2.30%
2002-12-19	0	15.20	15.15	15.20	15.05	15.45	5,273,869	80,237,246	15.214	2.396	2.388	2.396	2.372	2.435	33,461,865	2.3979	-0.98%
2002-12-18	0	15.35	15.30	15.35	15.30	15.65	4,262,275	66,136,719	15.517	2.419	2.411	2.419	2.411	2.467	27,043,461	2.4456	-2.23%
2002-12-17	0	15.70	15.70	15.75	15.65	16.00	4,863,780	77,079,588	15.848	2.474	2.474	2.482	2.467	2.522	30,859,915	2.4977	-0.63%
2002-12-16	0	15.80	15.75	15.80	15.55	15.85	5,578,108	87,981,442	15.773	2.490	2.482	2.490	2.451	2.498	35,392,214	2.4859	0.32%
2002-12-13	0	15.75	15.75	15.80	15.70	16.00	4,689,704	74,416,813	15.868	2.482	2.482	2.490	2.474	2.522	29,755,431	2.5009	-1.56%
2002-12-12	0	16.00	16.00	16.05	15.90	16.20	2,156,987	34,676,239	16.076	2.522	2.522	2.530	2.506	2.553	13,685,742	2.5337	0.63%
2002-12-11	0	15.90	15.90	15.95	15.75	16.35	3,872,041	62,174,232	16.057	2.506	2.506	2.514	2.482	2.577	24,567,488	2.5308	-2.15%
2002-12-10	0	16.25	16.25	16.30	16.20	16.45	2,451,775	40,043,311	16.332	2.561	2.561	2.569	2.553	2.593	15,556,125	2.5741	-0.61%
2002-12-09	0	16.35	16.35	16.40	16.15	16.65	3,526,405	57,839,373	16.402	2.577	2.577	2.585	2.545	2.624	22,374,482	2.5851	-1.21%
2002-12-06	0	16.55	16.55	16.60	16.45	16.65	4,105,958	67,867,844	16.529	2.608	2.608	2.616	2.593	2.624	26,051,655	2.6051	-1.19%
2002-12-05	0	16.75	16.70	16.75	16.50	16.75	2,378,831	39,521,723	16.614	2.640	2.632	2.640	2.601	2.640	15,093,307	2.6185	0.00%
2002-12-04	0	16.75	16.70	16.80	16.55	16.95	4,292,171	71,813,104	16.731	2.640	2.632	2.648	2.608	2.671	27,233,147	2.6370	-2.62%
2002-12-03	0	17.20	17.15	17.20	17.05	17.40	5,719,416	98,296,952	17.187	2.711	2.703	2.711	2.687	2.742	36,288,791	2.7087	0.88%
2002-12-02	0	17.05	17.00	17.10	16.50	17.20	8,452,421	143,280,803	16.951	2.687	2.679	2.695	2.601	2.711	53,629,275	2.6717	3.65%
2002-11-29	0	16.45	16.40	16.45	16.20	16.60	5,539,592	90,932,529	16.415	2.593	2.585	2.593	2.553	2.616	35,147,836	2.5871	1.86%
2002-11-28	0	16.15	16.15	16.20	16.10	16.25	2,416,351	39,094,363	16.179	2.545	2.545	2.553	2.537	2.561	15,331,365	2.5500	0.62%
2002-11-27	0	16.05	16.00	16.05	16.00	16.20	2,905,508	46,641,583	16.053	2.530	2.522	2.530	2.522	2.553	18,434,989	2.5301	0.31%
2002-11-26	0	16.00	16.00	16.05	16.00	16.25	1,199,116	19,351,754	16.138	2.522	2.522	2.530	2.522	2.561	7,608,202	2.5435	-1.23%
2002-11-25	0	16.20	16.20	16.25	16.15	16.25	1,023,836	16,608,986	16.222	2.553	2.553	2.561	2.545	2.561	6,496,078	2.5568	0.31%
2002-11-22	0	16.15	16.15	16.20	16.05	16.25	2,159,053	34,893,911	16.162	2.545	2.545	2.553	2.530	2.561	13,698,850	2.5472	1.57%
2002-11-21	0	15.90	15.90	15.95	15.85	16.20	1,591,016	25,522,017	16.041	2.506	2.506	2.514	2.498	2.553	10,094,745	2.5282	-0.93%
2002-11-20	0	16.05	16.05	16.10	16.00	16.20	1,242,432	19,990,631	16.090	2.530	2.530	2.537	2.522	2.553	7,883,035	2.5359	0.00%
2002-11-19	0	16.05	16.05	16.10	15.75	16.15	2,170,436	34,612,319	15.947	2.530	2.530	2.537	2.482	2.545	13,771,073	2.5134	0.94%
2002-11-18	0	15.90	15.90	15.95	15.85	16.50	2,791,290	44,910,190	16.089	2.506	2.506	2.514	2.498	2.601	17,710,294	2.5358	-2.75%
2002-11-15	0	16.35	16.35	16.40	16.10	16.40	3,769,745	61,410,424	16.290	2.577	2.577	2.585	2.537	2.585	23,918,436	2.5675	2.19%
2002-11-14	0	16.00	15.95	16.00	15.75	16.20	4,028,126	64,438,676	15.997	2.522	2.514	2.522	2.482	2.553	25,557,823	2.5213	2.56%
2002-11-13	0	15.60	15.55	15.60	15.35	15.80	3,981,411	61,899,121	15.547	2.459	2.451	2.459	2.419	2.490	25,261,424	2.4503	-0.64%
2002-11-12	0	15.70	15.60	15.70	15.55	15.80	3,069,608	48,039,209	15.650	2.474	2.459	2.474	2.451	2.490	19,476,178	2.4666	-0.32%
2002-11-11	0	15.75	15.70	15.75	15.65	15.90	4,282,656	67,341,845	15.724	2.482	2.474	2.482	2.467	2.506	27,172,775	2.4783	-2.48%
2002-11-08	0	16.15	16.10	16.15	16.05	16.25	1,575,508	25,406,853	16.126	2.545	2.537	2.545	2.530	2.561	9,996,349	2.5416	-1.22%
2002-11-07	0	16.35	16.30	16.40	16.05	16.50	3,217,232	52,324,641	16.264	2.577	2.569	2.585	2.530	2.601	20,412,829	2.5633	-0.30%
2002-11-06	0	16.40	16.40	16.45	16.30	16.55	4,880,244	80,259,920	16.446	2.585	2.585	2.593	2.569	2.608	30,964,377	2.5920	1.55%
2002-11-05	0	16.15	16.10	16.20	16.00	16.25	1,757,814	28,324,487	16.113	2.545	2.537	2.553	2.522	2.561	11,153,052	2.5396	-0.62%
2002-11-04	0	16.25	16.25	16.30	15.70	16.30	4,576,508	73,132,646	15.980	2.561	2.561	2.569	2.474	2.569	29,037,220	2.5186	5.18%
2002-11-01	0	15.45	15.45	15.50	15.35	15.65	2,845,830	44,123,429	15.505	2.435	2.435	2.443	2.419	2.467	18,056,342	2.4437	-1.28%
2002-10-31	0	15.65	15.40	15.45	15.45	16.05	2,424,016	38,256,906	15.782	2.467	2.427	2.435	2.435	2.530	15,379,998	2.4874	-1.26%
2002-10-30	0	15.85	15.75	15.85	15.70	16.00	1,504,286	23,811,812	15.829	2.498	2.482	2.498	2.474	2.522	9,544,457	2.4948	0.32%
2002-10-29	0	15.80	15.80	15.85	15.80	16.40	2,014,008	32,338,969	16.057	2.490	2.490	2.498	2.490	2.585	12,778,562	2.5307	-3.66%
2002-10-28	0	16.40	16.35	16.40	16.05	16.40	2,160,451	34,954,926	16.179	2.585	2.577	2.585	2.530	2.585	13,707,720	2.5500	2.18%
2002-10-25	0	16.05	16.00	16.05	15.80	16.05	2,619,032	41,691,923	15.919	2.530	2.522	2.530	2.490	2.530	16,617,344	2.5089	-0.62%
2002-10-24	0	16.15	16.15	16.20	15.80	16.20	4,577,405	73,455,006	16.047	2.545	2.545	2.553	2.490	2.553	29,042,911	2.5292	1.57%
2002-10-23	0	15.90	15.90	15.95	15.00	15.95	4,824,596	75,436,413	15.636	2.506	2.506	2.514	2.364	2.514	30,611,299	2.4643	5.65%
2002-10-22	0	15.05	14.95	15.00	14.85	15.40	3,070,217	46,367,975	15.103	2.372	2.356	2.364	2.340	2.427	19,480,042	2.3803	-0.33%
2002-10-21	0	15.10	15.05	15.10	15.00	15.45	2,506,956	38,134,756	15.212	2.380	2.372	2.380	2.364	2.435	15,906,240	2.3975	-1.63%
2002-10-18	0	15.35	15.35	15.40	15.35	15.85	7,177,861	112,759,167	15.709	2.419	2.419	2.427	2.419	2.498	45,542,394	2.4759	-1.29%
2002-10-17	0	15.55	15.50	15.55	15.20	15.55	3,991,536	61,380,671	15.378	2.451	2.443	2.451	2.396	2.451	25,325,665	2.4237	2.30%
2002-10-16	0	15.20	15.15	15.20	15.05	15.30	4,803,011	72,692,121	15.135	2.396	2.388	2.396	2.372	2.411	30,474,346	2.3854	1.67%
2002-10-15	0	14.95	14.95	15.00	14.70	15.00	7,656,000	113,536,764	14.830	2.356	2.356	2.364	2.317	2.364	48,576,110	2.3373	3.68%
2002-10-11	0	14.70	14.65	14.70	14.60	14.85	3,168,835	46,632,359	14.716	2.273	2.265	2.273	2.257	2.296	20,496,160	2.2752	2.08%
2002-10-10	0	14.40	14.40	14.45	14.35	14.55	4,175,000	60,420,100	14.472	2.226	2.226	2.234	2.219	2.250	27,004,079	2.2374	-2.37%
2002-10-09	0	14.75	14.70	14.75	14.65	14.95	2,181,524	32,239,855	14.779	2.280	2.273	2.280	2.265	2.311	14,110,191	2.2849	-1.01%
2002-10-08	0	14.90	14.90	14.95	14.40	14.95	3,200,187	47,168,819	14.739	2.304	2.304	2.311	2.226	2.311	20,698,946	2.2788	3.47%
2002-10-07	0	14.40	14.35	14.40	14.35	14.60	2,386,625	34,508,403	14.459	2.226	2.219	2.226	2.219	2.257	15,436,793	2.2355	-2.04%
2002-10-04	0	14.70	14.65	14.70	14.65	14.80	2,137,000	31,429,353	14.707	2.273	2.265	2.273	2.265	2.288	13,822,207	2.2738	-0.34%
2002-10-03	0	14.75	14.70	14.75	14.70	14.95	1,821,523	27,025,049	14.837	2.280	2.273	2.280	2.273	2.311	11,781,689	2.2938	-1.67%
2002-10-02	0	15.00	15.00	15.05	14.75	15.30	3,682,551	55,357,982	15.033	2.319	2.319	2.327	2.280	2.365	23,818,897	2.3241	1.01%
2002-09-30	0	14.85	14.80	14.85	14.70	15.00	2,370,147	35,207,708	14.855	2.296	2.288	2.296	2.273	2.319	15,330,212	2.2966	-2.30%
2002-09-27	0	15.20	15.10	15.15	15.00	15.30	3,742,052	56,705,498	15.154	2.350	2.335	2.342	2.319	2.365	24,203,752	2.3428	1.00%
2002-09-26	0	15.05	14.95	15.00	14.95	15.20	3,696,914	55,658,749	15.055	2.327	2.311	2.319	2.311	2.350	23,911,798	2.3277	2.03%
2002-09-25	0	14.75	14.65	14.75	14.30	14.80	4,101,507	59,355,581	14.472	2.280	2.265	2.280	2.211	2.288	26,528,723	2.2374	1.03%
2002-09-24	0	14.60	14.55	14.60	14.45	14.70	2,229,958	32,480,439	14.565	2.257	2.250	2.257	2.234	2.273	14,423,464	2.2519	-0.68%
2002-09-23	0	14.70	14.70	14.75	14.65	14.95	4,416,000	65,162,733	14.756	2.273	2.273	2.280	2.265	2.311	28,562,877	2.2814	-2.00%
2002-09-20	0	15.00	15.00	15.05	14.90	15.15	2,723,500	40,922,750	15.026	2.319	2.319	2.327	2.304	2.342	17,615,714	2.3231	-1.64%
2002-09-19	0	15.25	15.20	15.25	15.10	15.30	1,368,000	20,819,150	15.219	2.358	2.350	2.358	2.335	2.365	8,848,283	2.3529	0.99%
2002-09-18	0	15.10	15.10	15.15	15.00	15.25	2,702,400	40,907,978	15.138	2.335	2.335	2.342	2.319	2.358	17,479,239	2.3404	-2.27%
2002-09-17	0	15.45	15.45	15.50	15.10	15.50	3,986,264	61,003,417	15.303	2.389	2.389	2.396	2.335	2.396	25,783,326	2.3660	2.32%
2002-09-16	0	15.10	15.05	15.10	15.00	15.40	2,128,700	32,173,445	15.114	2.335	2.327	2.335	2.319	2.381	13,768,523	2.3367	-1.31%
2002-09-13	0	15.30	15.25	15.30	15.25	15.70	3,849,245	59,321,277	15.411	2.365	2.358	2.365	2.358	2.427	24,897,081	2.3827	-4.08%
2002-09-12	0	15.95	15.90	16.00	15.60	16.00	3,163,132	50,169,415	15.861	2.466	2.458	2.474	2.412	2.474	20,459,273	2.4522	2.24%
2002-09-11	0	15.60	15.60	15.65	15.60	15.80	1,112,309	17,455,951	15.693	2.412	2.412	2.420	2.412	2.443	7,194,462	2.4263	-0.32%
2002-09-10	0	15.65	15.65	15.70	15.30	15.70	3,050,000	47,340,300	15.521	2.420	2.420	2.427	2.365	2.427	19,727,530	2.3997	2.29%
2002-09-09	0	15.30	15.25	15.30	15.10	15.60	3,032,326	46,329,787	15.279	2.365	2.358	2.365	2.335	2.412	19,613,214	2.3622	-1.29%
2002-09-06	0	15.50	15.45	15.50	15.25	15.70	2,364,305	36,592,376	15.477	2.396	2.389	2.396	2.358	2.427	15,292,426	2.3928	0.32%
2002-09-05	0	15.45	15.45	15.50	15.45	15.85	1,835,255	28,640,057	15.605	2.389	2.389	2.396	2.389	2.451	11,870,508	2.4127	-1.90%
2002-09-04	0	15.75	15.80	15.85	15.30	15.80	4,988,665	76,993,416	15.434	2.435	2.443	2.451	2.365	2.443	32,266,899	2.3861	0.64%
2002-09-03	0	15.65	15.60	15.65	15.55	16.00	2,982,480	46,761,738	15.679	2.420	2.412	2.420	2.404	2.474	19,290,808	2.4240	-1.88%
2002-09-02	0	15.95	15.90	15.95	15.90	16.20	1,824,000	29,219,500	16.019	2.466	2.458	2.466	2.458	2.505	11,797,710	2.4767	-1.85%
2002-08-30	0	16.25	16.20	16.35	16.05	16.50	1,125,000	18,379,500	16.337	2.512	2.505	2.528	2.481	2.551	7,276,548	2.5259	0.31%
2002-08-29	0	16.20	16.15	16.20	15.80	16.20	2,014,663	32,210,456	15.988	2.505	2.497	2.505	2.443	2.505	13,030,926	2.4718	0.62%
2002-08-28	0	16.10	16.05	16.10	16.05	16.35	2,983,000	48,157,411	16.144	2.489	2.481	2.489	2.481	2.528	19,294,172	2.4960	-1.53%
2002-08-27	0	16.35	16.30	16.35	16.30	16.65	1,643,000	26,923,900	16.387	2.528	2.520	2.528	2.520	2.574	10,626,994	2.5335	-1.80%
2002-08-26	0	16.65	16.60	16.70	16.60	16.80	1,661,804	27,772,921	16.713	2.574	2.566	2.582	2.566	2.597	10,748,619	2.5839	-0.89%
2002-08-23	0	16.80	16.80	16.85	16.70	17.30	2,406,560	40,725,319	16.923	2.597	2.597	2.605	2.582	2.675	15,565,733	2.6163	-0.88%
2002-08-22	0	16.95	16.90	16.95	16.45	17.00	3,109,000	51,991,796	16.723	2.621	2.613	2.621	2.543	2.628	20,109,145	2.5855	2.73%
2002-08-21	0	16.50	16.50	16.55	16.25	16.55	2,639,296	43,463,756	16.468	2.551	2.551	2.559	2.512	2.559	17,071,079	2.5460	-1.20%
2002-08-20	0	16.70	16.60	16.65	16.35	16.85	2,428,257	40,686,291	16.755	2.582	2.566	2.574	2.528	2.605	15,706,070	2.5905	1.83%
2002-08-19	0	16.40	16.30	16.40	16.20	16.40	1,201,000	19,616,550	16.334	2.536	2.520	2.536	2.505	2.536	7,768,119	2.5253	-0.61%
2002-08-16	0	16.50	16.45	16.50	16.15	16.60	3,607,087	59,070,532	16.376	2.551	2.543	2.551	2.497	2.566	23,330,793	2.5319	1.85%
2002-08-15	0	16.20	16.15	16.20	15.70	16.25	4,195,235	67,310,810	16.045	2.505	2.497	2.505	2.427	2.512	27,134,959	2.4806	4.85%
2002-08-14	0	15.45	15.40	15.45	15.15	15.60	2,201,839	33,683,177	15.298	2.389	2.381	2.389	2.342	2.412	14,241,589	2.3651	-1.59%
2002-08-13	0	15.70	15.65	15.70	15.10	15.85	1,643,630	25,619,688	15.587	2.427	2.420	2.427	2.335	2.451	10,631,069	2.4099	3.29%
2002-08-12	0	15.20	15.15	15.20	15.10	15.75	1,221,000	18,700,813	15.316	2.350	2.342	2.350	2.335	2.435	7,897,480	2.3679	-3.18%
2002-08-09	0	15.70	15.70	15.75	15.70	16.30	4,170,000	66,722,750	16.001	2.427	2.427	2.435	2.427	2.520	26,971,738	2.4738	0.00%
2002-08-08	0	15.70	15.70	15.75	15.15	15.80	3,765,277	58,056,184	15.419	2.427	2.427	2.435	2.342	2.443	24,353,973	2.3838	3.97%
2002-08-07	0	15.10	15.10	15.15	14.85	15.15	2,820,855	42,335,781	15.008	2.335	2.335	2.342	2.296	2.342	18,245,411	2.3204	3.07%
2002-08-06	0	14.65	14.60	14.65	14.50	14.95	4,430,534	64,651,281	14.592	2.265	2.257	2.265	2.242	2.311	28,656,883	2.2560	-2.98%
2002-08-05	0	15.10	15.05	15.10	15.10	15.60	3,441,625	53,621,705	15.580	2.335	2.327	2.335	2.335	2.412	22,260,578	2.4088	-3.82%
2002-08-02	0	15.70	15.70	15.75	15.60	15.95	3,685,000	57,952,374	15.727	2.427	2.427	2.435	2.412	2.466	23,834,738	2.4314	-3.09%
2002-08-01	0	16.20	16.10	16.25	16.10	16.55	2,053,867	33,490,929	16.306	2.505	2.489	2.512	2.489	2.559	13,284,500	2.5211	-1.52%
2002-07-31	0	16.45	16.45	16.55	16.20	16.55	2,352,700	38,564,560	16.392	2.543	2.543	2.559	2.505	2.559	15,217,364	2.5342	0.92%
2002-07-30	0	16.30	16.25	16.40	16.25	16.55	3,601,792	59,082,356	16.404	2.520	2.512	2.536	2.512	2.559	23,296,545	2.5361	2.19%
2002-07-29	0	15.95	15.90	15.95	15.80	16.15	3,239,142	51,603,946	15.931	2.466	2.458	2.466	2.443	2.497	20,950,909	2.4631	1.59%
2002-07-26	0	15.70	15.65	15.70	15.50	16.25	3,390,000	53,514,543	15.786	2.427	2.420	2.427	2.396	2.512	21,926,665	2.4406	-3.38%
2002-07-25	0	16.25	16.25	16.30	16.20	16.80	1,979,000	32,648,976	16.498	2.512	2.512	2.520	2.505	2.597	12,800,257	2.5507	-0.61%
2002-07-24	0	16.35	16.30	16.35	16.20	16.70	2,379,854	39,202,806	16.473	2.528	2.520	2.528	2.505	2.582	15,392,997	2.5468	-3.82%
2002-07-23	0	17.00	17.00	17.05	16.15	17.10	2,670,571	44,389,622	16.622	2.628	2.628	2.636	2.497	2.644	17,273,367	2.5698	4.29%
2002-07-22	0	16.30	16.30	16.35	16.20	16.40	4,502,000	73,461,196	16.317	2.520	2.520	2.528	2.505	2.536	29,119,129	2.5228	-0.91%
2002-07-19	0	16.45	16.45	16.50	16.45	16.70	5,762,000	95,424,690	16.561	2.543	2.543	2.551	2.543	2.582	37,268,862	2.5604	-2.08%
2002-07-18	0	16.80	16.75	16.80	16.70	17.10	5,205,451	87,821,476	16.871	2.597	2.590	2.597	2.582	2.644	33,669,080	2.6084	-0.59%
2002-07-17	0	16.90	16.85	16.90	16.85	17.30	5,013,388	85,263,829	17.007	2.613	2.605	2.613	2.605	2.675	32,426,808	2.6294	-2.31%
2002-07-16	0	17.30	17.25	17.35	17.15	17.65	2,953,264	51,245,988	17.352	2.675	2.667	2.682	2.651	2.729	19,101,838	2.6828	-1.42%
2002-07-15	0	17.55	17.55	17.65	17.40	17.65	1,581,067	27,693,532	17.516	2.713	2.713	2.729	2.690	2.729	10,226,409	2.7080	-0.57%
2002-07-12	0	17.65	17.65	17.70	17.50	17.95	2,296,640	40,630,668	17.691	2.729	2.729	2.737	2.706	2.775	14,854,766	2.7352	-0.56%
2002-07-11	0	17.75	17.75	17.80	17.60	17.95	4,351,742	77,237,855	17.749	2.744	2.744	2.752	2.721	2.775	28,147,253	2.7441	-2.47%
2002-07-10	0	18.20	18.20	18.30	18.20	18.40	1,419,000	25,993,043	18.318	2.814	2.814	2.829	2.814	2.845	9,178,153	2.8321	-0.82%
2002-07-09	0	18.35	18.35	18.40	18.25	18.50	1,207,745	22,149,887	18.340	2.837	2.837	2.845	2.822	2.860	7,811,746	2.8355	-0.81%
2002-07-08	0	18.50	18.45	18.50	18.35	18.80	1,933,000	35,848,294	18.545	2.860	2.852	2.860	2.837	2.907	12,502,727	2.8672	0.00%
2002-07-05	0	18.50	18.45	18.50	18.35	18.55	3,529,000	65,135,850	18.457	2.860	2.852	2.860	2.837	2.868	22,825,723	2.8536	1.37%
2002-07-04	0	18.25	18.20	18.25	18.10	18.35	4,823,274	87,978,425	18.240	2.822	2.814	2.822	2.798	2.837	31,197,143	2.8201	0.55%
2002-07-03	0	18.15	18.10	18.15	17.75	18.20	2,517,717	45,434,662	18.046	2.806	2.798	2.806	2.744	2.814	16,284,701	2.7900	0.55%
2002-07-02	0	18.05	18.00	18.10	17.95	18.30	4,654,321	84,480,454	18.151	2.791	2.783	2.798	2.775	2.829	30,104,347	2.8063	-1.90%
2002-06-28	0	18.40	18.40	18.45	18.35	18.70	2,683,000	49,395,879	18.411	2.845	2.845	2.852	2.837	2.891	17,353,759	2.8464	-0.27%
2002-06-27	0	18.45	18.40	18.45	18.10	18.50	2,470,210	45,179,431	18.290	2.852	2.845	2.852	2.798	2.860	15,977,424	2.8277	1.37%
2002-06-26	0	18.20	18.15	18.20	17.85	18.40	4,552,866	82,462,708	18.112	2.814	2.806	2.814	2.760	2.845	29,448,132	2.8003	-1.89%
2002-06-25	0	18.55	18.55	18.60	18.50	18.80	4,240,541	79,214,154	18.680	2.868	2.868	2.876	2.860	2.907	27,428,001	2.8881	-0.54%
2002-06-24	0	18.65	18.60	18.70	18.30	18.65	1,408,580	26,066,707	18.506	2.883	2.876	2.891	2.829	2.883	9,110,756	2.8611	0.27%
2002-06-21	0	18.60	18.60	18.65	18.15	18.65	2,269,213	41,785,600	18.414	2.876	2.876	2.883	2.806	2.883	14,677,367	2.8469	0.00%
2002-06-20	0	18.60	18.55	18.60	18.20	18.70	2,079,204	38,342,387	18.441	2.876	2.868	2.876	2.814	2.891	13,448,380	2.8511	1.09%
2002-06-19	0	18.40	18.25	18.30	18.15	18.55	3,848,177	70,366,089	18.286	2.845	2.822	2.829	2.806	2.868	24,890,173	2.8271	1.38%
2002-06-18	0	18.15	18.10	18.15	18.05	18.80	3,291,349	60,396,816	18.350	2.806	2.798	2.806	2.791	2.907	21,288,586	2.8371	-1.89%
2002-06-17	0	18.50	18.50	18.55	18.50	18.95	2,474,000	46,198,062	18.673	2.860	2.860	2.868	2.860	2.930	16,001,938	2.8870	-2.89%
2002-06-14	0	19.05	19.05	19.15	19.05	19.25	1,745,000	33,374,965	19.126	2.945	2.945	2.961	2.945	2.976	11,286,735	2.9570	-0.52%
2002-06-13	0	19.15	19.10	19.15	19.00	19.30	1,738,202	33,288,410	19.151	2.961	2.953	2.961	2.938	2.984	11,242,765	2.9609	0.52%
2002-06-12	0	19.05	19.00	19.05	18.80	19.15	1,119,975	21,307,123	19.025	2.945	2.938	2.945	2.907	2.961	7,244,046	2.9413	0.26%
2002-06-11	0	19.00	18.95	19.00	18.85	19.10	1,311,228	24,862,486	18.961	2.938	2.930	2.938	2.914	2.953	8,481,079	2.9315	0.00%
2002-06-10	0	19.00	19.00	19.10	18.95	19.15	2,088,051	39,724,877	19.025	2.938	2.938	2.953	2.930	2.961	13,505,603	2.9414	0.26%
2002-06-07	0	18.95	18.90	19.00	18.85	19.25	2,053,235	38,938,738	18.965	2.930	2.922	2.938	2.914	2.976	13,280,412	2.9320	-1.56%
2002-06-06	0	19.25	19.25	19.30	19.15	19.60	1,046,100	20,293,800	19.399	2.976	2.976	2.984	2.961	3.030	6,766,220	2.9993	-1.28%
2002-06-05	0	19.50	19.45	19.50	19.05	19.50	1,285,930	24,791,753	19.279	3.015	3.007	3.015	2.945	3.015	8,317,450	2.9807	1.83%
2002-06-04	0	19.15	19.10	19.15	18.80	19.30	1,738,561	33,096,583	19.037	2.961	2.953	2.961	2.907	2.984	11,245,087	2.9432	-0.52%
2002-06-03	0	19.25	19.20	19.30	18.60	19.30	6,016,450	114,080,330	18.961	2.976	2.968	2.984	2.876	2.984	38,914,656	2.9316	4.62%
2002-05-31	0	18.40	18.40	19.00	18.30	19.80	6,916,295	129,909,760	18.783	2.845	2.845	2.938	2.829	3.061	44,734,892	2.9040	-5.64%
2002-05-30	0	19.50	19.50	19.55	19.25	19.70	3,360,763	65,928,650	19.617	3.015	3.015	3.023	2.976	3.046	21,737,559	3.0329	-1.76%
2002-05-29	0	19.85	19.85	19.90	19.65	20.25	4,013,000	80,225,225	19.991	3.069	3.069	3.077	3.038	3.131	25,956,256	3.0908	-1.98%
2002-05-28	0	20.75	20.70	20.75	20.60	20.80	2,480,410	51,273,546	20.671	3.131	3.123	3.131	3.108	3.138	16,439,531	3.1189	0.24%
2002-05-27	0	20.70	20.65	20.70	20.65	20.90	1,261,480	26,236,780	20.798	3.123	3.116	3.123	3.116	3.153	8,360,771	3.1381	-0.96%
2002-05-24	0	20.90	20.80	20.90	20.65	20.90	2,944,939	61,159,530	20.768	3.153	3.138	3.153	3.116	3.153	19,518,312	3.1334	0.24%
2002-05-23	0	20.85	20.85	20.90	20.80	21.35	4,118,164	86,413,490	20.983	3.146	3.146	3.153	3.138	3.221	27,294,151	3.1660	-1.65%
2002-05-22	0	21.20	21.20	21.25	20.90	21.40	3,724,958	78,679,001	21.122	3.199	3.199	3.206	3.153	3.229	24,688,081	3.1869	-0.24%
2002-05-21	0	21.25	21.20	21.35	21.05	21.75	5,709,000	121,854,632	21.344	3.206	3.199	3.221	3.176	3.282	37,837,811	3.2204	-2.52%
2002-05-17	0	21.80	21.70	21.85	21.50	21.90	3,472,000	75,505,750	21.747	3.289	3.274	3.297	3.244	3.304	23,011,539	3.2812	0.46%
2002-05-16	0	21.70	21.65	21.70	21.60	21.75	2,122,462	46,010,333	21.678	3.274	3.267	3.274	3.259	3.282	14,067,142	3.2708	0.00%
2002-05-15	0	21.70	21.65	21.70	21.35	21.75	3,435,645	73,978,853	21.533	3.274	3.267	3.274	3.221	3.282	22,770,588	3.2489	1.88%
2002-05-14	0	21.30	21.25	21.35	21.10	21.35	1,312,557	27,882,835	21.243	3.214	3.206	3.221	3.184	3.221	8,699,296	3.2052	0.71%
2002-05-13	0	21.15	21.15	21.20	21.10	21.30	2,020,587	42,816,639	21.190	3.191	3.191	3.199	3.184	3.214	13,391,940	3.1972	0.24%
2002-05-10	0	21.10	21.05	21.10	21.00	21.35	2,727,880	57,619,356	21.122	3.184	3.176	3.184	3.168	3.221	18,079,700	3.1870	-1.40%
2002-05-09	0	21.40	21.35	21.45	21.30	21.80	3,556,725	76,410,081	21.483	3.229	3.221	3.236	3.214	3.289	23,573,075	3.2414	1.42%
2002-05-08	0	21.10	21.10	21.15	20.90	21.45	5,058,370	107,006,571	21.154	3.184	3.184	3.191	3.153	3.236	33,525,599	3.1918	-0.47%
2002-05-07	0	21.20	21.20	21.30	20.70	21.35	7,975,122	167,069,063	20.949	3.199	3.199	3.214	3.123	3.221	52,857,095	3.1608	0.24%
2002-05-06	0	21.15	21.15	21.20	21.00	21.90	4,965,016	106,017,351	21.353	3.191	3.191	3.199	3.168	3.304	32,906,873	3.2217	-3.86%
2002-05-03	0	22.00	21.95	22.10	21.95	22.70	6,097,303	135,876,999	22.285	3.319	3.312	3.334	3.312	3.425	40,411,385	3.3623	-1.79%
2002-05-02	0	22.40	22.30	22.40	21.00	22.50	11,179,615	246,507,754	22.050	3.380	3.365	3.380	3.168	3.395	74,095,666	3.3269	7.18%
2002-04-30	0	20.90	20.85	20.90	20.10	20.90	4,805,901	99,030,514	20.606	3.153	3.146	3.153	3.033	3.153	31,852,298	3.1091	3.98%
2002-04-29	0	20.10	20.10	20.15	19.70	20.15	2,548,250	50,899,200	19.974	3.033	3.033	3.040	2.972	3.040	16,889,158	3.0137	-0.50%
2002-04-26	0	20.20	20.10	20.25	20.05	20.35	4,973,747	100,321,543	20.170	3.048	3.033	3.055	3.025	3.070	32,964,739	3.0433	-0.74%
2002-04-25	0	20.35	20.30	20.35	20.00	20.40	7,157,747	144,876,910	20.241	3.070	3.063	3.070	3.018	3.078	47,439,740	3.0539	2.01%
2002-04-24	0	19.95	19.90	19.95	19.35	20.00	8,662,076	170,191,200	19.648	3.010	3.003	3.010	2.920	3.018	57,410,053	2.9645	3.37%
2002-04-23	0	19.30	19.25	19.30	19.00	19.30	6,361,040	121,823,254	19.151	2.912	2.904	2.912	2.867	2.912	42,159,367	2.8896	1.31%
2002-04-22	0	19.05	19.00	19.05	18.75	19.20	8,010,280	152,595,812	19.050	2.874	2.867	2.874	2.829	2.897	53,090,113	2.8743	2.14%
2002-04-19	0	18.65	18.60	18.70	18.20	18.70	6,768,814	125,212,429	18.498	2.814	2.806	2.821	2.746	2.821	44,861,990	2.7911	1.91%
2002-04-18	0	18.30	18.25	18.30	18.10	18.40	3,444,600	62,751,034	18.217	2.761	2.754	2.761	2.731	2.776	22,829,939	2.7486	0.55%
2002-04-17	0	18.20	18.15	18.20	17.95	18.20	4,428,721	80,162,166	18.101	2.746	2.738	2.746	2.708	2.746	29,352,445	2.7310	1.96%
2002-04-16	0	17.85	17.80	17.85	17.80	18.05	2,490,000	44,483,200	17.865	2.693	2.686	2.693	2.686	2.723	16,503,091	2.6954	-0.56%
2002-04-15	0	17.95	17.90	18.00	17.60	17.95	3,643,407	64,738,550	17.769	2.708	2.701	2.716	2.656	2.708	24,147,582	2.6810	2.28%
2002-04-12	0	17.55	17.50	17.55	17.15	17.55	3,293,886	57,538,291	17.468	2.648	2.640	2.648	2.588	2.648	21,831,045	2.6356	1.15%
2002-04-11	0	17.35	17.30	17.45	17.30	17.60	2,798,964	48,766,581	17.423	2.618	2.610	2.633	2.610	2.656	18,550,827	2.6288	0.29%
2002-04-10	0	17.30	17.25	17.30	17.10	17.30	3,168,000	54,410,298	17.175	2.610	2.603	2.610	2.580	2.610	20,996,704	2.5914	-0.29%
2002-04-09	0	17.35	17.35	17.40	17.20	17.45	1,452,225	25,219,696	17.366	2.618	2.618	2.625	2.595	2.633	9,624,981	2.6202	0.29%
2002-04-08	0	17.30	17.30	17.35	17.10	17.95	7,641,090	132,624,958	17.357	2.610	2.610	2.618	2.580	2.708	50,643,215	2.6188	-2.81%
2002-04-04	0	17.80	17.80	17.85	17.75	18.00	3,100,299	55,392,635	17.867	2.686	2.686	2.693	2.678	2.716	20,547,999	2.6958	-1.11%
2002-04-03	0	18.00	18.00	18.05	18.00	18.50	1,736,142	31,410,529	18.092	2.716	2.716	2.723	2.716	2.791	11,506,711	2.7298	-2.17%
2002-04-02	0	18.40	18.25	18.30	17.95	18.85	4,344,000	78,887,650	18.160	2.776	2.754	2.761	2.708	2.844	28,790,935	2.7400	-0.81%
2002-03-28	0	18.55	18.55	18.60	18.45	18.70	2,388,257	44,325,260	18.560	2.799	2.799	2.806	2.784	2.821	15,828,764	2.8003	0.00%
2002-03-27	0	18.55	18.40	18.70	18.25	18.65	6,327,000	117,195,885	18.523	2.799	2.776	2.821	2.754	2.814	41,933,759	2.7948	1.64%
2002-03-26	0	18.25	18.20	18.25	18.25	18.45	3,825,825	70,027,601	18.304	2.754	2.746	2.754	2.754	2.784	25,356,602	2.7617	-0.82%
2002-03-25	0	18.40	18.40	18.45	18.15	18.45	5,976,993	109,314,067	18.289	2.776	2.776	2.784	2.738	2.784	39,614,001	2.7595	1.66%
2002-03-22	0	18.10	18.10	18.15	17.95	18.40	4,970,000	90,302,170	18.169	2.731	2.731	2.738	2.708	2.776	32,939,905	2.7414	-0.28%
2002-03-21	0	18.15	18.15	18.20	18.05	18.35	4,349,887	79,238,658	18.216	2.738	2.738	2.746	2.723	2.769	28,829,953	2.7485	-1.09%
2002-03-20	0	18.35	18.25	18.45	18.10	18.65	5,271,897	96,576,750	18.319	2.769	2.754	2.784	2.731	2.814	34,940,802	2.7640	0.55%
2002-03-19	0	18.25	18.25	18.30	18.25	18.40	5,192,796	95,110,850	18.316	2.754	2.754	2.761	2.754	2.776	34,416,541	2.7635	0.27%
2002-03-18	0	18.20	18.20	18.25	18.00	18.25	2,031,446	36,838,304	18.134	2.746	2.746	2.754	2.716	2.754	13,463,911	2.7361	1.11%
2002-03-15	0	18.00	18.15	18.20	17.65	18.30	2,244,113	40,241,196	17.932	2.716	2.738	2.746	2.663	2.761	14,873,414	2.7056	-1.37%
2002-03-14	0	18.25	18.10	18.15	17.85	18.30	3,503,905	63,350,140	18.080	2.754	2.731	2.738	2.693	2.761	23,222,998	2.7279	1.67%
2002-03-13	0	17.95	17.85	17.95	17.50	18.60	3,174,095	57,354,948	18.070	2.708	2.693	2.708	2.640	2.806	21,037,100	2.7264	-1.64%
2002-03-12	0	18.25	18.25	18.30	18.10	18.70	2,103,775	38,583,217	18.340	2.754	2.754	2.761	2.731	2.821	13,943,290	2.7672	-1.62%
2002-03-11	0	18.55	18.45	18.60	18.30	18.60	2,026,833	37,430,073	18.467	2.799	2.784	2.806	2.761	2.806	13,433,337	2.7864	0.27%
2002-03-08	0	18.50	18.35	18.50	18.25	18.70	3,406,395	62,739,379	18.418	2.791	2.769	2.791	2.754	2.821	22,576,726	2.7789	-0.27%
2002-03-07	0	18.55	18.45	18.55	18.00	18.55	8,302,817	151,711,987	18.272	2.799	2.784	2.799	2.716	2.799	55,028,975	2.7569	4.21%
2002-03-06	0	17.80	17.80	17.90	17.40	17.95	8,179,700	145,357,162	17.770	2.686	2.686	2.701	2.625	2.708	54,212,986	2.6812	1.71%
2002-03-05	0	17.50	17.40	17.50	17.30	17.55	3,656,308	63,682,548	17.417	2.640	2.625	2.640	2.610	2.648	24,233,086	2.6279	0.57%
2002-03-04	0	17.40	17.30	17.40	17.05	17.60	5,807,581	100,395,514	17.287	2.625	2.610	2.625	2.573	2.656	38,491,181	2.6083	2.05%
2002-03-01	0	17.05	17.00	17.10	16.90	17.15	3,286,758	55,954,773	17.024	2.573	2.565	2.580	2.550	2.588	21,783,802	2.5686	-0.58%
2002-02-28	0	17.15	17.10	17.20	16.50	17.20	4,609,428	77,136,327	16.734	2.588	2.580	2.595	2.490	2.595	30,550,125	2.5249	0.00%
2002-02-27	0	17.15	17.15	17.20	16.85	17.35	2,947,150	50,635,710	17.181	2.588	2.588	2.595	2.542	2.618	19,532,966	2.5923	1.78%
2002-02-26	0	16.85	16.75	16.80	16.80	17.15	2,664,501	45,260,585	16.987	2.542	2.527	2.535	2.535	2.588	17,659,640	2.5629	0.30%
2002-02-25	0	16.80	16.80	16.85	16.55	17.35	3,470,786	58,497,621	16.854	2.535	2.535	2.542	2.497	2.618	23,003,493	2.5430	-2.04%
2002-02-22	0	17.15	17.20	17.25	17.05	17.45	2,298,944	39,383,598	17.131	2.588	2.595	2.603	2.573	2.633	15,236,820	2.5848	-2.28%
2002-02-21	0	17.55	17.50	17.55	17.30	17.60	3,323,623	57,990,336	17.448	2.648	2.640	2.648	2.610	2.656	22,028,134	2.6326	2.33%
2002-02-20	0	17.15	17.15	17.20	16.95	17.40	2,984,011	51,307,600	17.194	2.588	2.588	2.595	2.557	2.625	19,777,272	2.5943	-0.58%
2002-02-19	0	17.25	17.20	17.25	17.20	17.65	1,893,619	32,983,037	17.418	2.603	2.595	2.603	2.595	2.663	12,550,429	2.6280	-2.54%
2002-02-18	0	17.70	17.75	17.80	17.35	17.75	1,309,051	22,938,315	17.523	2.671	2.678	2.686	2.618	2.678	8,676,060	2.6439	1.14%
2002-02-15	0	17.50	17.45	17.50	17.15	17.50	3,358,720	58,526,095	17.425	2.640	2.633	2.640	2.588	2.640	22,260,748	2.6291	2.04%
2002-02-11	0	17.15	17.15	17.20	16.70	17.20	2,330,000	39,685,600	17.032	2.588	2.588	2.595	2.520	2.595	15,442,652	2.5699	3.00%
2002-02-08	0	16.65	16.60	16.65	16.40	16.70	2,490,062	41,076,996	16.496	2.512	2.505	2.512	2.474	2.520	16,503,502	2.4890	1.52%
2002-02-07	0	16.40	16.35	16.40	16.20	16.50	4,304,000	70,113,168	16.290	2.474	2.467	2.474	2.444	2.490	28,525,825	2.4579	1.23%
2002-02-06	0	16.20	16.15	16.20	16.10	16.45	3,731,000	60,522,320	16.221	2.444	2.437	2.444	2.429	2.482	24,728,126	2.4475	0.00%
2002-02-05	0	16.20	16.15	16.20	16.10	16.45	4,634,114	75,261,055	16.241	2.444	2.437	2.444	2.429	2.482	30,713,738	2.4504	-2.41%
2002-02-04	0	16.60	16.50	16.60	16.45	17.10	3,043,212	51,009,842	16.762	2.505	2.490	2.505	2.482	2.580	20,169,641	2.5290	-1.19%
2002-02-01	0	16.80	16.80	16.90	16.80	17.20	2,575,671	43,691,566	16.963	2.535	2.535	2.550	2.535	2.595	17,070,897	2.5594	-0.59%
2002-01-31	0	16.90	16.85	16.95	16.75	17.35	2,747,000	46,929,550	17.084	2.550	2.542	2.557	2.527	2.618	18,206,422	2.5776	-0.59%
2002-01-30	0	17.00	16.95	17.05	16.95	17.35	3,991,250	68,167,238	17.079	2.565	2.557	2.573	2.557	2.618	26,452,997	2.5769	-3.68%
2002-01-29	0	17.65	17.60	17.65	17.55	17.80	2,369,892	41,884,629	17.674	2.663	2.656	2.663	2.648	2.686	15,707,046	2.6666	0.00%
2002-01-28	0	17.65	17.60	17.70	17.60	17.90	2,877,744	50,942,396	17.702	2.663	2.656	2.671	2.656	2.701	19,072,961	2.6709	0.57%
2002-01-25	0	17.55	17.50	17.60	17.15	17.60	3,847,315	67,055,848	17.429	2.648	2.640	2.656	2.588	2.656	25,499,032	2.6297	2.63%
2002-01-24	0	17.10	17.10	17.15	16.90	17.30	2,069,000	35,253,512	17.039	2.580	2.580	2.588	2.550	2.610	13,712,810	2.5708	0.00%
2002-01-23	0	17.10	17.10	17.15	17.05	17.40	2,416,181	41,590,786	17.213	2.580	2.580	2.588	2.573	2.625	16,013,838	2.5972	-1.16%
2002-01-22	0	17.30	17.25	17.30	17.15	17.50	2,251,574	38,932,345	17.291	2.610	2.603	2.610	2.588	2.640	14,922,864	2.6089	-1.14%
2002-01-21	0	17.50	17.45	17.50	17.25	17.50	2,755,000	47,876,982	17.378	2.640	2.633	2.640	2.603	2.640	18,259,444	2.6220	1.16%
2002-01-18	0	17.30	17.20	17.35	17.15	17.40	2,563,000	44,216,733	17.252	2.610	2.595	2.618	2.588	2.625	16,986,917	2.6030	0.00%
2002-01-17	0	17.30	17.20	17.35	16.95	17.35	3,363,800	57,681,530	17.148	2.610	2.595	2.618	2.557	2.618	22,294,417	2.5873	0.29%
2002-01-16	0	17.25	17.25	17.30	17.00	17.45	2,992,171	51,232,416	17.122	2.603	2.603	2.610	2.565	2.633	19,831,354	2.5834	-0.86%
2002-01-15	0	17.40	17.30	17.40	17.10	17.50	2,435,783	42,126,338	17.295	2.625	2.610	2.625	2.580	2.640	16,143,755	2.6095	-1.14%
2002-01-14	0	17.60	17.50	17.65	16.90	17.65	3,596,501	62,843,137	17.473	2.656	2.640	2.663	2.550	2.663	23,836,701	2.6364	1.44%
2002-01-11	0	17.35	17.30	17.35	17.15	17.65	5,967,000	103,756,012	17.388	2.618	2.610	2.618	2.588	2.663	39,547,769	2.6236	0.00%
2002-01-10	0	17.35	17.30	17.40	17.00	17.60	6,749,200	116,704,186	17.292	2.618	2.610	2.625	2.565	2.656	44,731,994	2.6090	-1.98%
2002-01-09	0	17.70	17.70	17.75	17.65	18.80	9,258,496	166,616,444	17.996	2.671	2.671	2.678	2.663	2.837	61,362,974	2.7153	-5.09%
2002-01-08	0	18.65	18.70	18.75	18.30	18.95	4,674,946	86,909,774	18.591	2.814	2.821	2.829	2.761	2.859	30,984,362	2.8050	-1.58%
2002-01-07	0	18.95	18.95	19.00	18.90	19.15	4,433,586	84,296,214	19.013	2.859	2.859	2.867	2.852	2.889	29,384,689	2.8687	0.00%
2002-01-04	0	18.95	18.90	18.95	18.85	19.30	2,519,325	48,099,157	19.092	2.859	2.852	2.859	2.844	2.912	16,697,450	2.8806	0.80%
2002-01-03	0	18.80	18.70	18.80	18.75	19.00	1,917,494	36,264,874	18.913	2.837	2.821	2.837	2.829	2.867	12,708,666	2.8536	-1.05%
2002-01-02	0	19.00	18.95	19.00	18.65	19.00	1,111,100	21,032,615	18.930	2.867	2.859	2.867	2.814	2.867	7,364,090	2.8561	-0.26%
2001-12-31	0	19.05	19.05	19.10	18.85	19.05	1,074,000	20,321,850	18.922	2.874	2.874	2.882	2.844	2.874	7,118,201	2.8549	0.26%
2001-12-28	0	19.00	19.00	19.05	18.85	19.10	2,102,790	39,967,629	19.007	2.867	2.867	2.874	2.844	2.882	13,936,761	2.8678	0.53%
2001-12-27	0	18.90	18.90	18.95	18.35	19.05	1,691,841	31,906,115	18.859	2.852	2.852	2.859	2.769	2.874	11,213,095	2.8454	2.72%
2001-12-24	0	18.40	18.40	18.45	18.35	18.50	445,400	8,193,670	18.396	2.776	2.776	2.784	2.769	2.791	2,951,999	2.7756	0.00%
2001-12-21	0	18.40	18.40	18.50	18.25	18.95	2,782,971	51,257,051	18.418	2.776	2.776	2.791	2.754	2.859	18,444,829	2.7789	-2.90%
2001-12-20	0	18.95	18.95	19.00	18.65	19.05	2,845,530	53,781,190	18.900	2.859	2.859	2.867	2.814	2.874	18,859,454	2.8517	1.34%
2001-12-19	0	18.70	18.50	18.70	18.40	18.80	2,062,542	38,531,885	18.682	2.821	2.791	2.821	2.776	2.837	13,670,008	2.8187	1.36%
2001-12-18	0	18.45	18.40	18.45	18.35	19.00	2,510,839	46,710,190	18.603	2.784	2.776	2.784	2.769	2.867	16,641,207	2.8069	-0.81%
2001-12-17	0	18.60	18.60	18.65	18.35	18.75	3,331,900	61,900,171	18.578	2.806	2.806	2.814	2.769	2.829	22,082,992	2.8031	0.54%
2001-12-14	0	18.50	18.40	18.50	17.50	18.60	4,322,596	78,406,923	18.139	2.791	2.776	2.791	2.640	2.806	28,649,075	2.7368	4.52%
2001-12-13	0	17.70	17.70	17.80	17.65	18.50	3,145,148	56,854,725	18.077	2.671	2.671	2.686	2.663	2.791	20,845,247	2.7275	-3.80%
2001-12-12	0	18.40	18.35	18.45	17.90	18.50	4,496,518	81,916,810	18.218	2.776	2.769	2.784	2.701	2.791	29,801,786	2.7487	1.38%
2001-12-11	0	18.15	18.10	18.15	17.75	18.20	2,980,500	53,831,203	18.061	2.738	2.731	2.738	2.678	2.746	19,754,002	2.7251	0.28%
2001-12-10	0	18.10	18.05	18.15	17.95	18.25	3,461,145	62,541,165	18.070	2.731	2.723	2.738	2.708	2.754	22,939,595	2.7263	0.00%
2001-12-07	0	18.10	18.00	18.10	17.50	18.10	2,694,631	48,217,920	17.894	2.731	2.716	2.731	2.640	2.731	17,859,334	2.6999	2.26%
2001-12-06	0	17.70	17.70	17.75	17.70	18.35	3,456,100	61,984,185	17.935	2.671	2.671	2.678	2.671	2.769	22,906,158	2.7060	-1.67%
2001-12-05	0	18.00	17.95	18.05	17.55	18.15	6,173,921	110,393,456	17.881	2.716	2.708	2.723	2.648	2.738	40,919,190	2.6978	2.86%
2001-12-04	0	17.50	17.45	17.55	16.55	17.55	4,181,282	71,908,553	17.198	2.640	2.633	2.648	2.497	2.648	27,712,481	2.5948	4.48%
2001-12-03	0	16.75	16.65	16.75	16.55	16.85	2,892,903	48,453,800	16.749	2.527	2.512	2.527	2.497	2.542	19,173,431	2.5271	-0.30%
2001-11-30	0	16.80	16.70	16.95	16.30	17.00	6,698,940	112,088,455	16.732	2.535	2.520	2.557	2.459	2.565	44,398,883	2.5246	3.70%
2001-11-29	0	16.20	16.15	16.35	15.80	16.45	4,171,249	67,655,432	16.219	2.444	2.437	2.467	2.384	2.482	27,645,985	2.4472	1.57%
2001-11-28	0	15.95	16.00	16.05	15.80	16.55	3,957,511	63,790,306	16.119	2.407	2.414	2.422	2.384	2.497	26,229,384	2.4320	-4.20%
2001-11-27	0	16.65	16.65	16.70	16.60	17.05	4,747,749	79,990,804	16.848	2.512	2.512	2.520	2.505	2.573	31,466,882	2.5421	-0.60%
2001-11-26	0	16.75	16.70	16.80	16.60	17.35	2,966,000	50,173,934	16.916	2.527	2.520	2.535	2.505	2.618	19,657,899	2.5524	-1.76%
2001-11-23	0	17.05	17.00	17.05	16.55	17.10	2,966,655	50,145,935	16.903	2.573	2.565	2.573	2.497	2.580	19,662,240	2.5504	2.40%
2001-11-22	0	16.65	16.60	16.65	16.50	16.90	2,223,885	36,940,451	16.611	2.512	2.505	2.512	2.490	2.550	14,739,348	2.5062	-1.48%
2001-11-21	0	16.90	16.80	16.90	16.60	17.05	5,125,463	86,335,348	16.844	2.550	2.535	2.550	2.505	2.573	33,970,275	2.5415	1.81%
2001-11-20	0	16.60	16.55	16.60	16.35	16.80	2,688,607	44,465,979	16.539	2.505	2.497	2.505	2.467	2.535	17,819,408	2.4954	-0.30%
2001-11-19	0	16.65	16.60	16.70	16.30	16.75	3,650,081	60,391,393	16.545	2.512	2.505	2.520	2.459	2.527	24,191,815	2.4964	0.00%
2001-11-16	0	16.65	16.60	16.65	16.40	16.70	5,582,341	92,677,472	16.602	2.512	2.505	2.512	2.474	2.520	36,998,347	2.5049	1.52%
2001-11-15	0	16.40	16.40	16.45	15.60	16.50	8,443,500	136,754,379	16.196	2.474	2.474	2.482	2.354	2.490	55,961,386	2.4437	5.13%
2001-11-14	0	15.60	15.55	15.60	15.20	15.65	5,604,045	86,589,569	15.451	2.354	2.346	2.354	2.293	2.361	37,142,195	2.3313	4.35%
2001-11-13	0	14.95	14.95	15.00	14.55	15.00	2,048,717	30,411,790	14.844	2.256	2.256	2.263	2.195	2.263	13,578,379	2.2397	1.70%
2001-11-12	0	14.70	14.65	14.75	14.60	15.00	4,091,400	60,584,538	14.808	2.218	2.210	2.225	2.203	2.263	27,116,766	2.2342	0.00%
2001-11-09	0	14.70	14.75	14.80	14.55	14.90	3,115,000	45,939,151	14.748	2.218	2.225	2.233	2.195	2.248	20,645,434	2.2251	0.34%
2001-11-08	0	14.65	14.65	14.75	14.35	15.10	3,844,309	56,844,923	14.787	2.210	2.210	2.225	2.165	2.278	25,479,109	2.2310	2.09%
2001-11-07	0	14.35	14.30	14.40	14.25	14.80	1,477,718	21,365,447	14.458	2.165	2.158	2.173	2.150	2.233	9,793,942	2.1815	-1.71%
2001-11-06	0	14.60	14.55	14.60	14.50	15.00	3,438,270	50,787,415	14.771	2.203	2.195	2.203	2.188	2.263	22,787,985	2.2287	-1.02%
2001-11-05	0	14.75	14.70	14.75	14.30	14.85	2,601,338	37,861,256	14.555	2.225	2.218	2.225	2.158	2.241	17,241,011	2.1960	2.79%
2001-11-02	0	14.35	14.25	14.40	14.20	14.70	2,384,000	34,277,553	14.378	2.165	2.150	2.173	2.143	2.218	15,800,550	2.1694	-0.35%
2001-11-01	0	14.40	14.40	14.45	14.30	14.50	1,445,000	20,834,194	14.418	2.173	2.173	2.180	2.158	2.188	9,577,095	2.1754	-0.35%
2001-10-31	0	14.45	14.40	14.45	14.00	14.45	2,556,610	36,403,659	14.239	2.180	2.173	2.180	2.112	2.180	16,944,566	2.1484	2.85%
2001-10-30	0	14.05	14.00	14.05	13.75	14.20	3,156,910	44,161,819	13.989	2.120	2.112	2.120	2.075	2.143	20,923,202	2.1107	0.72%
2001-10-29	0	13.95	13.90	13.95	13.80	14.40	5,028,785	70,557,560	14.031	2.105	2.097	2.105	2.082	2.173	33,329,517	2.1170	-3.12%
2001-10-26	0	14.40	14.35	14.40	14.30	15.00	5,205,912	75,807,530	14.562	2.173	2.165	2.173	2.158	2.263	34,503,470	2.1971	-1.71%
2001-10-24	0	14.65	14.55	14.70	14.60	14.95	2,069,000	30,533,775	14.758	2.210	2.195	2.218	2.203	2.256	13,712,810	2.2267	-1.68%
2001-10-23	0	14.90	14.80	14.95	14.45	14.95	1,620,000	23,845,379	14.719	2.248	2.233	2.256	2.180	2.256	10,736,951	2.2209	3.83%
2001-10-22	0	14.35	14.35	14.40	14.15	14.40	2,073,322	29,596,171	14.275	2.165	2.165	2.173	2.135	2.173	13,741,455	2.1538	1.77%
2001-10-19	0	14.10	14.10	14.15	14.05	14.40	2,654,700	37,668,340	14.189	2.127	2.127	2.135	2.120	2.173	17,594,681	2.1409	-1.74%
2001-10-18	0	14.35	14.35	14.40	14.35	15.00	1,764,000	25,633,954	14.532	2.165	2.165	2.173	2.165	2.263	11,691,347	2.1926	-5.28%
2001-10-17	0	15.15	14.95	15.05	14.80	15.30	3,631,959	54,654,168	15.048	2.286	2.256	2.271	2.233	2.308	24,071,707	2.2705	0.00%
2001-10-16	0	15.15	15.10	15.15	14.90	15.20	1,605,754	24,163,079	15.048	2.286	2.278	2.286	2.248	2.293	10,642,532	2.2704	2.02%
2001-10-15	0	14.85	14.85	14.90	14.85	15.35	3,777,000	57,227,012	15.151	2.241	2.241	2.248	2.241	2.316	25,033,002	2.2861	-1.98%
2001-10-12	0	15.15	15.15	15.20	14.90	15.30	3,407,650	51,263,888	15.044	2.286	2.286	2.293	2.248	2.308	22,585,044	2.2698	-0.13%
2001-10-11	0	15.45	15.40	15.45	15.30	16.00	5,739,195	88,830,580	15.478	2.289	2.281	2.289	2.267	2.370	38,740,020	2.2930	-1.28%
2001-10-10	0	15.65	15.60	15.65	15.20	15.75	5,752,459	89,066,736	15.483	2.318	2.311	2.318	2.252	2.333	38,829,553	2.2938	2.62%
2001-10-09	0	15.25	15.20	15.25	14.40	15.25	5,613,868	83,727,511	14.914	2.259	2.252	2.259	2.133	2.259	37,894,053	2.2095	5.90%
2001-10-08	0	14.40	14.35	14.45	14.00	14.45	2,884,803	40,976,012	14.204	2.133	2.126	2.141	2.074	2.141	19,472,648	2.1043	-1.03%
2001-10-05	0	14.55	14.55	14.60	14.00	14.65	2,667,795	38,088,723	14.277	2.156	2.156	2.163	2.074	2.170	18,007,827	2.1151	1.39%
2001-10-04	0	14.35	14.35	14.40	13.45	14.50	6,878,000	97,114,566	14.120	2.126	2.126	2.133	1.993	2.148	46,427,044	2.0918	8.71%
2001-10-03	0	13.20	13.25	13.30	13.00	13.70	6,819,498	91,160,508	13.368	1.956	1.963	1.970	1.926	2.030	46,032,151	1.9804	1.93%
2001-09-28	0	12.95	12.85	12.90	12.75	13.20	4,556,500	58,864,325	12.919	1.918	1.904	1.911	1.889	1.956	30,756,735	1.9139	-1.89%
2001-09-27	0	13.20	13.10	13.20	11.85	13.25	6,144,056	78,437,351	12.766	1.956	1.941	1.956	1.756	1.963	41,472,864	1.8913	10.46%
2001-09-26	0	11.95	11.85	11.95	11.80	12.00	2,031,115	24,131,864	11.881	1.770	1.756	1.770	1.748	1.778	13,710,187	1.7601	1.70%
2001-09-25	0	11.75	11.75	11.80	11.70	12.10	5,364,000	63,886,290	11.910	1.741	1.741	1.748	1.733	1.793	36,207,424	1.7645	-0.42%
2001-09-24	0	11.80	11.75	11.80	11.60	11.95	4,439,458	52,218,906	11.762	1.748	1.741	1.748	1.718	1.770	29,966,692	1.7426	-1.26%
2001-09-21	0	11.95	11.90	11.95	11.70	12.10	4,774,335	57,089,989	11.958	1.770	1.763	1.770	1.733	1.793	32,227,139	1.7715	-4.40%
2001-09-20	0	12.50	12.50	12.55	12.45	12.65	3,155,500	39,629,519	12.559	1.852	1.852	1.859	1.844	1.874	21,299,874	1.8606	-3.10%
2001-09-19	0	12.90	12.85	13.05	12.75	13.00	1,808,546	23,306,709	12.887	1.911	1.904	1.933	1.889	1.926	12,207,828	1.9092	2.38%
2001-09-18	0	12.60	12.60	12.65	12.60	13.15	2,802,400	36,078,030	12.874	1.867	1.867	1.874	1.867	1.948	18,916,422	1.9072	-1.18%
2001-09-17	0	12.75	12.70	12.75	12.55	13.20	4,395,270	56,785,510	12.920	1.889	1.881	1.889	1.859	1.956	29,668,420	1.9140	-6.59%
2001-09-14	0	13.65	13.60	13.65	13.50	14.20	3,235,178	44,573,168	13.778	2.022	2.015	2.022	2.000	2.104	21,837,707	2.0411	-2.85%
2001-09-13	0	14.05	14.00	14.10	13.85	14.10	1,528,000	21,413,450	14.014	2.081	2.074	2.089	2.052	2.089	10,314,121	2.0761	1.08%
2001-09-12	0	13.90	13.90	13.95	13.70	14.30	4,298,800	60,191,300	14.002	2.059	2.059	2.067	2.030	2.118	29,017,240	2.0743	-7.64%
2001-09-11	0	15.05	15.00	15.05	14.75	15.05	1,063,134	15,793,339	14.855	2.230	2.222	2.230	2.185	2.230	7,176,239	2.2008	2.03%
2001-09-10	0	14.75	14.75	14.80	14.40	15.10	1,897,088	28,137,044	14.832	2.185	2.185	2.193	2.133	2.237	12,805,494	2.1973	-0.67%
2001-09-07	0	14.85	14.80	14.95	14.80	15.15	1,876,478	28,168,738	15.011	2.200	2.193	2.215	2.193	2.244	12,666,375	2.2239	-2.94%
2001-09-06	0	15.30	15.25	15.30	15.20	15.75	2,087,325	32,191,890	15.423	2.267	2.259	2.267	2.252	2.333	14,089,609	2.2848	-2.24%
2001-09-05	0	15.65	15.65	15.70	15.60	15.95	1,206,848	18,934,255	15.689	2.318	2.318	2.326	2.311	2.363	8,146,319	2.3243	-2.19%
2001-09-04	0	16.00	16.00	16.05	15.45	16.15	1,987,593	31,507,407	15.852	2.370	2.370	2.378	2.289	2.393	13,416,410	2.3484	3.23%
2001-09-03	0	15.50	15.50	15.55	15.45	15.75	1,870,000	29,208,968	15.620	2.296	2.296	2.304	2.289	2.333	12,622,648	2.3140	-1.27%
2001-08-31	0	15.70	15.65	15.70	15.45	15.90	2,340,086	36,699,774	15.683	2.326	2.318	2.326	2.289	2.356	15,795,765	2.3234	-1.57%
2001-08-30	0	15.95	15.90	15.95	15.65	16.15	3,697,000	58,343,700	15.781	2.363	2.356	2.363	2.318	2.393	24,955,042	2.3380	-1.24%
2001-08-29	0	16.15	16.15	16.20	16.10	16.30	2,906,000	47,038,708	16.187	2.393	2.393	2.400	2.385	2.415	19,615,730	2.3980	-1.22%
2001-08-28	0	16.35	16.30	16.35	16.25	16.55	3,169,198	51,830,792	16.355	2.422	2.415	2.422	2.407	2.452	21,392,337	2.4229	-1.51%
2001-08-27	0	16.60	16.60	16.65	16.40	16.80	1,512,000	25,069,105	16.580	2.459	2.459	2.467	2.430	2.489	10,206,120	2.4563	0.91%
2001-08-24	0	16.45	16.45	16.50	16.35	16.75	2,161,803	35,722,616	16.524	2.437	2.437	2.444	2.422	2.481	14,592,341	2.4480	-0.60%
2001-08-23	0	16.55	16.55	16.65	16.40	17.05	1,847,142	30,882,322	16.719	2.452	2.452	2.467	2.430	2.526	12,468,355	2.4769	-1.78%
2001-08-22	0	16.85	16.80	16.85	16.55	17.00	1,644,732	27,723,912	16.856	2.496	2.489	2.496	2.452	2.518	11,102,071	2.4972	0.30%
2001-08-21	0	16.80	16.70	16.80	16.40	16.85	2,021,756	33,603,792	16.621	2.489	2.474	2.489	2.430	2.496	13,647,013	2.4624	2.13%
2001-08-20	0	16.45	16.45	16.55	16.35	16.70	2,331,000	38,479,148	16.508	2.437	2.437	2.452	2.422	2.474	15,734,434	2.4455	-2.08%
2001-08-17	0	16.80	16.80	16.85	16.70	16.90	1,544,331	25,938,312	16.796	2.489	2.489	2.496	2.474	2.504	10,424,356	2.4882	1.20%
2001-08-16	0	16.60	16.55	16.60	16.15	16.80	1,547,888	25,580,862	16.526	2.459	2.452	2.459	2.393	2.489	10,448,366	2.4483	0.30%
2001-08-15	0	16.55	16.50	16.55	16.05	16.55	2,495,000	40,659,272	16.296	2.452	2.444	2.452	2.378	2.452	16,841,447	2.4142	1.22%
2001-08-14	0	16.35	16.35	16.40	16.25	16.50	2,862,819	46,943,652	16.398	2.422	2.422	2.430	2.407	2.444	19,324,255	2.4293	0.62%
2001-08-13	0	16.25	16.20	16.25	16.20	16.45	1,533,050	24,934,079	16.264	2.407	2.400	2.407	2.400	2.437	10,348,209	2.4095	-1.22%
2001-08-10	0	16.45	16.45	16.55	16.40	16.75	1,289,913	21,390,475	16.583	2.437	2.437	2.452	2.430	2.481	8,707,015	2.4567	-1.20%
2001-08-09	0	16.65	16.60	16.65	16.45	16.65	1,419,407	23,497,831	16.555	2.467	2.459	2.467	2.437	2.467	9,581,109	2.4525	-0.30%
2001-08-08	0	16.70	16.65	16.70	16.65	16.90	2,952,607	49,453,534	16.749	2.474	2.467	2.474	2.467	2.504	19,930,331	2.4813	-1.76%
2001-08-07	0	17.00	16.95	17.10	16.80	17.55	3,488,958	59,483,317	17.049	2.518	2.511	2.533	2.489	2.600	23,550,742	2.5258	-2.86%
2001-08-06	0	17.50	17.35	17.50	17.30	17.55	1,219,285	21,174,241	17.366	2.593	2.570	2.593	2.563	2.600	8,230,270	2.5727	0.29%
2001-08-03	0	17.45	17.45	17.50	17.00	17.50	1,854,857	32,161,490	17.339	2.585	2.585	2.593	2.518	2.593	12,520,431	2.5687	0.58%
2001-08-02	0	17.35	17.30	17.35	17.15	17.80	3,194,000	55,552,282	17.393	2.570	2.563	2.570	2.541	2.637	21,559,753	2.5767	-2.53%
2001-08-01	0	17.80	17.75	17.80	17.55	17.85	2,523,088	44,661,785	17.701	2.637	2.630	2.637	2.600	2.644	17,031,043	2.6224	0.85%
2001-07-31	0	17.65	17.55	17.60	16.90	17.65	3,184,400	55,601,222	17.461	2.615	2.600	2.607	2.504	2.615	21,494,952	2.5867	3.52%
2001-07-30	0	17.05	17.00	17.05	16.75	17.15	1,880,250	31,918,643	16.976	2.526	2.518	2.526	2.481	2.541	12,691,836	2.5149	-0.58%
2001-07-27	0	17.15	17.10	17.15	16.75	17.20	5,577,818	94,646,338	16.968	2.541	2.533	2.541	2.481	2.548	37,650,712	2.5138	2.69%
2001-07-26	0	16.70	16.50	16.75	16.45	16.80	3,069,157	50,956,649	16.603	2.474	2.444	2.481	2.437	2.489	20,717,052	2.4596	0.60%
2001-07-24	0	16.60	16.60	16.65	16.45	16.70	2,377,773	39,518,324	16.620	2.459	2.459	2.467	2.437	2.474	16,050,156	2.4622	-0.60%
2001-07-23	0	16.70	16.70	16.75	16.10	16.85	1,803,292	29,874,286	16.567	2.474	2.474	2.481	2.385	2.496	12,172,364	2.4543	2.45%
2001-07-20	0	16.30	16.20	16.25	16.05	16.30	4,506,493	72,872,020	16.170	2.415	2.400	2.407	2.378	2.415	30,419,184	2.3956	0.62%
2001-07-19	0	16.20	16.15	16.20	16.15	16.55	6,116,457	99,686,861	16.298	2.400	2.393	2.400	2.393	2.452	41,286,568	2.4145	-1.82%
2001-07-18	0	16.50	16.45	16.50	16.45	16.80	2,227,840	37,109,120	16.657	2.444	2.437	2.444	2.437	2.489	15,038,096	2.4677	-1.20%
2001-07-17	0	16.70	16.65	16.70	16.60	17.00	2,922,256	49,427,456	16.914	2.474	2.467	2.474	2.459	2.518	19,725,459	2.5058	-2.34%
2001-07-16	0	17.10	17.05	17.10	16.90	17.25	1,618,785	27,590,595	17.044	2.533	2.526	2.533	2.504	2.556	10,926,927	2.5250	-0.29%
2001-07-13	0	17.15	17.05	17.15	16.80	17.20	3,053,165	51,869,873	16.989	2.541	2.526	2.541	2.489	2.548	20,609,105	2.5168	3.00%
2001-07-12	0	16.65	16.60	16.65	16.40	16.90	1,675,890	27,882,866	16.638	2.467	2.459	2.467	2.430	2.504	11,312,390	2.4648	0.91%
2001-07-11	0	16.50	16.45	16.50	16.30	16.60	2,764,497	45,585,993	16.490	2.444	2.437	2.444	2.415	2.459	18,660,573	2.4429	0.30%
2001-07-10	0	16.45	16.40	16.45	16.40	16.55	1,192,166	19,598,266	16.439	2.437	2.430	2.437	2.430	2.452	8,047,215	2.4354	0.00%
2001-07-09	0	16.45	16.35	16.45	16.20	16.70	3,140,746	51,400,890	16.366	2.437	2.422	2.437	2.400	2.474	21,200,284	2.4245	-3.52%
2001-07-05	0	17.05	16.90	17.00	16.85	17.20	2,626,043	44,681,385	17.015	2.526	2.504	2.518	2.496	2.548	17,725,998	2.5207	0.59%
2001-07-04	0	16.95	16.95	17.00	16.50	17.00	1,880,700	31,554,929	16.778	2.511	2.511	2.518	2.444	2.518	12,694,874	2.4856	1.80%
2001-07-03	0	16.65	16.60	16.65	16.30	16.75	3,285,926	54,506,443	16.588	2.467	2.459	2.467	2.415	2.481	22,180,260	2.4574	2.15%
2001-06-29	0	16.30	16.20	16.25	16.20	16.80	2,393,305	39,422,820	16.472	2.415	2.400	2.407	2.400	2.489	16,154,998	2.4403	0.31%
2001-06-28	0	16.25	16.25	16.30	16.20	16.65	3,047,484	50,029,482	16.417	2.407	2.407	2.415	2.400	2.467	20,570,758	2.4321	-2.40%
2001-06-27	0	16.65	16.60	16.65	16.65	16.85	3,545,652	59,267,547	16.716	2.467	2.459	2.467	2.467	2.496	23,933,431	2.4763	-1.19%
2001-06-26	0	16.85	16.85	16.90	16.80	17.45	2,837,106	48,233,410	17.001	2.496	2.496	2.504	2.489	2.585	19,150,690	2.5186	-2.32%
2001-06-22	0	17.25	17.10	17.40	17.00	17.50	3,132,158	53,883,108	17.203	2.556	2.533	2.578	2.518	2.593	21,142,314	2.5486	-0.86%
2001-06-21	0	17.40	17.30	17.40	17.15	17.45	2,489,000	43,012,410	17.281	2.578	2.563	2.578	2.541	2.585	16,800,947	2.5601	1.75%
2001-06-20	0	17.10	17.10	17.15	17.05	17.50	3,315,287	57,018,658	17.199	2.533	2.533	2.541	2.526	2.593	22,378,449	2.5479	-2.84%
2001-06-19	0	17.60	17.55	17.60	17.05	17.60	2,347,480	40,500,912	17.253	2.607	2.600	2.607	2.526	2.607	15,845,676	2.5560	2.33%
2001-06-18	0	17.20	17.20	17.30	17.05	17.45	3,133,014	53,872,949	17.195	2.548	2.548	2.563	2.526	2.585	21,148,092	2.5474	1.18%
2001-06-15	0	17.00	17.20	17.30	16.55	18.10	6,318,200	109,828,832	17.383	2.518	2.548	2.563	2.452	2.681	42,648,349	2.5752	-3.95%
2001-06-14	0	17.70	17.65	17.70	17.65	18.50	4,285,160	76,931,568	17.953	2.622	2.615	2.622	2.615	2.741	28,925,169	2.6597	-3.54%
2001-06-13	0	18.35	18.35	18.40	18.35	18.90	2,920,216	54,096,226	18.525	2.718	2.718	2.726	2.718	2.800	19,711,689	2.7444	-2.39%
2001-06-12	0	18.80	18.80	18.85	18.75	18.95	2,569,501	48,330,014	18.809	2.785	2.785	2.793	2.778	2.807	17,344,335	2.7865	-0.79%
2001-06-11	0	18.95	18.90	18.95	18.75	19.15	1,674,509	31,759,863	18.967	2.807	2.800	2.807	2.778	2.837	11,303,068	2.8098	-1.30%
2001-06-08	0	19.20	19.20	19.25	19.05	19.35	4,313,042	82,983,341	19.240	2.844	2.844	2.852	2.822	2.867	29,113,374	2.8504	0.26%
2001-06-07	0	19.15	19.10	19.15	18.60	19.20	3,070,000	58,169,220	18.948	2.837	2.830	2.837	2.756	2.844	20,722,743	2.8070	2.13%
2001-06-06	0	18.75	18.70	18.80	18.35	19.05	4,086,924	76,202,621	18.645	2.778	2.770	2.785	2.718	2.822	27,587,060	2.7623	2.74%
2001-06-05	0	18.25	18.20	18.25	17.70	18.30	4,043,510	72,777,289	17.999	2.704	2.696	2.704	2.622	2.711	27,294,012	2.6664	2.82%
2001-06-04	0	17.75	17.75	17.80	17.60	17.85	1,307,000	23,167,911	17.726	2.630	2.630	2.637	2.607	2.644	8,822,353	2.6260	0.85%
2001-06-01	0	17.60	17.55	17.65	17.55	17.90	3,432,594	60,701,850	17.684	2.607	2.600	2.615	2.600	2.652	23,170,281	2.6198	0.00%
2001-05-31	0	17.60	17.60	17.75	17.55	18.00	3,398,537	60,439,647	17.784	2.607	2.607	2.630	2.600	2.667	22,940,393	2.6346	-3.30%
2001-05-30	0	18.20	18.20	18.30	18.15	18.60	3,410,000	62,271,065	18.261	2.696	2.696	2.711	2.689	2.756	23,017,770	2.7053	-2.15%
2001-05-29	0	18.60	18.55	18.65	18.40	18.95	2,379,914	44,116,459	18.537	2.756	2.748	2.763	2.726	2.807	16,064,608	2.7462	-1.33%
2001-05-28	0	18.85	18.85	18.90	18.80	19.05	2,264,690	42,908,383	18.947	2.793	2.793	2.800	2.785	2.822	15,286,837	2.8069	-0.26%
2001-05-25	0	18.90	18.90	18.95	18.85	19.15	2,543,500	48,298,181	18.989	2.800	2.800	2.807	2.793	2.837	17,168,826	2.8131	0.53%
2001-05-24	0	18.80	18.75	18.80	18.60	18.95	2,491,714	46,759,209	18.766	2.785	2.778	2.785	2.756	2.807	16,819,266	2.7801	-1.31%
2001-05-23	0	19.05	19.00	19.05	19.00	19.40	2,385,000	45,639,400	19.136	2.822	2.815	2.822	2.815	2.874	16,098,939	2.8349	-1.55%
2001-05-22	0	19.35	19.35	19.40	18.80	19.40	6,069,419	116,052,364	19.121	2.867	2.867	2.874	2.785	2.874	40,969,058	2.8327	0.26%
2001-05-21	0	19.30	19.25	19.30	18.70	19.40	3,435,087	65,619,596	19.103	2.859	2.852	2.859	2.770	2.874	23,187,109	2.8300	4.04%
2001-05-18	0	18.55	18.50	18.60	18.45	18.70	2,883,000	53,599,984	18.592	2.748	2.741	2.756	2.733	2.770	19,460,478	2.7543	-1.33%
2001-05-17	0	18.80	18.75	18.80	18.55	18.85	2,728,000	50,960,201	18.680	2.785	2.778	2.785	2.748	2.793	18,414,216	2.7674	3.30%
2001-05-16	0	18.20	18.25	18.30	18.15	18.75	3,730,550	68,836,012	18.452	2.696	2.704	2.711	2.689	2.778	25,181,507	2.7336	-1.62%
2001-05-15	0	18.50	18.50	18.60	18.50	18.75	2,925,300	54,409,408	18.600	2.741	2.741	2.756	2.741	2.778	19,746,006	2.7555	-0.27%
2001-05-14	0	18.55	18.50	18.55	18.40	19.00	3,338,363	62,201,329	18.632	2.748	2.741	2.748	2.726	2.815	22,534,214	2.7603	-2.88%
2001-05-11	0	19.10	19.05	19.10	18.55	19.45	3,073,301	58,196,229	18.936	2.830	2.822	2.830	2.748	2.881	20,745,025	2.8053	2.96%
2001-05-10	0	19.05	19.00	19.05	18.60	19.10	3,306,577	62,761,229	18.981	2.748	2.741	2.748	2.683	2.755	22,921,264	2.7381	1.33%
2001-05-09	0	18.80	18.75	18.85	18.60	19.00	3,754,000	70,720,534	18.839	2.712	2.705	2.719	2.683	2.741	26,022,810	2.7176	-0.53%
2001-05-08	0	18.90	18.85	18.90	18.60	18.90	1,574,595	29,526,068	18.752	2.726	2.719	2.726	2.683	2.726	10,915,127	2.7051	0.80%
2001-05-07	0	18.75	18.70	18.75	18.30	18.80	2,783,145	51,701,264	18.577	2.705	2.698	2.705	2.640	2.712	19,292,822	2.6798	1.35%
2001-05-04	0	18.50	18.40	18.55	18.35	18.80	3,380,800	62,723,537	18.553	2.669	2.654	2.676	2.647	2.712	23,435,780	2.6764	-1.07%
2001-05-03	0	18.70	18.70	18.75	18.65	18.80	2,600,404	48,635,444	18.703	2.698	2.698	2.705	2.690	2.712	18,026,057	2.6981	0.27%
2001-05-02	0	18.65	18.65	18.70	18.45	18.70	2,427,937	45,246,498	18.636	2.690	2.690	2.698	2.662	2.698	16,830,512	2.6884	1.91%
2001-04-27	0	18.30	18.30	18.40	18.00	18.55	2,876,600	52,585,692	18.281	2.640	2.640	2.654	2.597	2.676	19,940,654	2.6371	0.83%
2001-04-26	0	18.15	18.20	18.25	18.15	18.70	3,250,000	59,486,483	18.304	2.618	2.625	2.633	2.618	2.698	22,529,071	2.6404	-1.36%
2001-04-25	0	18.40	18.40	18.45	18.30	18.90	2,477,882	46,332,248	18.698	2.654	2.654	2.662	2.640	2.726	17,176,732	2.6974	-1.87%
2001-04-24	0	18.75	18.70	18.75	18.65	19.00	1,948,085	36,521,357	18.747	2.705	2.698	2.705	2.690	2.741	13,504,168	2.7045	-1.32%
2001-04-23	0	19.00	18.90	19.00	18.85	19.30	929,000	17,691,062	19.043	2.741	2.726	2.741	2.719	2.784	6,439,848	2.7471	-1.30%
2001-04-20	0	19.25	19.15	19.30	18.60	19.40	2,490,615	47,606,723	19.114	2.777	2.763	2.784	2.683	2.799	17,264,998	2.7574	2.12%
2001-04-19	0	18.85	18.85	18.90	18.30	19.20	6,964,330	130,346,878	18.716	2.719	2.719	2.726	2.640	2.770	48,276,888	2.7000	6.80%
2001-04-18	0	17.65	17.60	17.65	17.50	18.05	4,395,071	77,457,278	17.624	2.546	2.539	2.546	2.525	2.604	30,466,728	2.5424	0.86%
2001-04-17	0	17.50	17.50	17.55	17.50	18.25	2,030,000	36,322,591	17.893	2.525	2.525	2.532	2.525	2.633	14,072,004	2.5812	-2.78%
2001-04-12	0	18.00	17.95	18.00	17.35	18.30	6,989,000	125,488,990	17.955	2.597	2.589	2.597	2.503	2.640	48,447,901	2.5902	0.28%
2001-04-11	0	17.95	17.95	18.00	17.90	18.60	4,887,900	88,553,689	18.117	2.589	2.589	2.597	2.582	2.683	33,883,030	2.6135	-0.83%
2001-04-10	0	18.10	18.05	18.10	17.70	18.20	1,995,422	35,893,824	17.988	2.611	2.604	2.611	2.553	2.625	13,832,309	2.5949	3.43%
2001-04-09	0	17.50	17.50	17.55	17.45	18.50	2,839,289	50,503,543	17.787	2.525	2.525	2.532	2.517	2.669	19,682,013	2.5660	-6.17%
2001-04-06	0	18.65	18.60	18.65	18.45	18.80	3,589,050	66,468,369	18.520	2.690	2.683	2.690	2.662	2.712	24,879,373	2.6716	4.19%
2001-04-04	0	17.90	17.85	17.90	17.80	18.30	3,589,000	64,449,329	17.957	2.582	2.575	2.582	2.568	2.640	24,879,027	2.5905	-4.79%
2001-04-03	0	18.80	18.75	18.80	18.70	20.00	2,731,000	51,728,862	18.941	2.712	2.705	2.712	2.698	2.885	18,931,352	2.7324	-4.33%
2001-04-02	0	19.65	19.55	19.65	19.50	20.35	1,873,000	37,428,892	19.983	2.835	2.820	2.835	2.813	2.936	12,983,677	2.8828	-3.91%
2001-03-30	0	20.45	20.40	20.45	20.20	20.80	2,153,307	43,974,838	20.422	2.950	2.943	2.950	2.914	3.001	14,926,771	2.9460	-0.97%
2001-03-29	0	20.65	20.60	20.65	20.50	21.05	2,582,428	53,592,910	20.753	2.979	2.972	2.979	2.957	3.037	17,901,447	2.9938	-1.67%
2001-03-28	0	21.00	20.95	21.00	20.85	21.20	4,108,249	86,351,683	21.019	3.029	3.022	3.029	3.008	3.058	28,478,472	3.0322	-0.47%
2001-03-27	0	21.10	20.90	21.15	20.25	21.45	5,518,370	115,251,959	20.885	3.044	3.015	3.051	2.921	3.094	38,253,462	3.0129	4.20%
2001-03-26	0	20.25	20.20	20.25	19.20	20.30	4,731,402	94,631,195	20.001	2.921	2.914	2.921	2.770	2.928	32,798,182	2.8853	6.58%
2001-03-23	0	19.00	19.00	19.10	18.20	19.40	2,788,080	52,933,198	18.986	2.741	2.741	2.755	2.625	2.799	19,327,032	2.7388	3.83%
2001-03-22	0	18.30	18.30	18.35	18.05	18.90	3,813,486	70,627,131	18.520	2.640	2.640	2.647	2.604	2.726	26,435,168	2.6717	-4.94%
2001-03-21	0	19.25	19.25	19.30	19.10	20.70	5,354,476	105,344,970	19.674	2.777	2.777	2.784	2.755	2.986	37,117,345	2.8382	-6.78%
2001-03-20	0	20.65	20.55	20.70	20.60	21.35	2,474,689	51,509,337	20.814	2.979	2.965	2.986	2.972	3.080	17,154,598	3.0027	-2.13%
2001-03-19	0	21.10	21.10	21.15	20.40	21.10	2,568,564	53,631,188	20.880	3.044	3.044	3.051	2.943	3.044	17,805,342	3.0121	2.43%
2001-03-16	0	20.60	20.60	20.65	20.45	21.05	2,245,000	46,385,540	20.662	2.972	2.972	2.979	2.950	3.037	15,562,389	2.9806	-2.60%
2001-03-15	0	21.15	21.05	21.10	19.95	21.35	2,857,302	59,102,284	20.685	3.051	3.037	3.044	2.878	3.080	19,806,880	2.9839	1.68%
2001-03-14	0	20.80	20.75	20.80	20.35	20.85	3,269,230	67,158,496	20.543	3.001	2.993	3.001	2.936	3.008	22,662,374	2.9634	1.96%
2001-03-13	0	20.40	20.35	20.40	20.05	20.95	5,209,584	106,351,443	20.415	2.943	2.936	2.943	2.892	3.022	36,112,950	2.9450	-4.45%
2001-03-12	0	21.35	21.35	21.40	20.95	22.80	5,289,362	113,374,037	21.434	3.080	3.080	3.087	3.022	3.289	36,665,973	3.0921	-7.17%
2001-03-09	0	23.00	23.00	23.15	22.95	23.80	1,254,392	29,226,979	23.300	3.318	3.318	3.340	3.311	3.433	8,695,473	3.3612	-3.36%
2001-03-08	0	23.80	23.80	23.85	23.40	23.85	1,565,128	37,004,885	23.643	3.433	3.433	3.441	3.376	3.441	10,849,502	3.4107	0.00%
2001-03-07	0	23.80	23.70	23.80	23.35	23.90	1,827,657	43,301,434	23.692	3.433	3.419	3.433	3.368	3.448	12,669,358	3.4178	-0.83%
2001-03-06	0	24.00	23.85	23.95	23.45	24.00	3,991,901	94,860,737	23.763	3.462	3.441	3.455	3.383	3.462	27,671,945	3.4280	1.27%
2001-03-05	0	23.70	23.65	23.70	22.80	23.80	3,811,802	88,023,036	23.092	3.419	3.412	3.419	3.289	3.433	26,423,495	3.3312	3.72%
2001-03-02	0	22.85	22.65	22.85	21.80	22.90	4,286,393	97,097,222	22.652	3.296	3.267	3.296	3.145	3.304	29,713,370	3.2678	3.63%
2001-03-01	0	22.05	22.00	22.10	21.90	22.50	3,843,984	85,557,116	22.257	3.181	3.174	3.188	3.159	3.246	26,646,581	3.2108	-2.22%
2001-02-28	0	22.55	22.50	22.60	22.15	23.15	3,737,209	84,867,619	22.709	3.253	3.246	3.260	3.195	3.340	25,906,415	3.2759	-2.59%
2001-02-27	0	23.15	23.10	23.25	23.10	23.85	2,810,117	65,860,307	23.437	3.340	3.332	3.354	3.332	3.441	19,479,793	3.3810	-3.34%
2001-02-26	0	23.95	23.95	24.00	23.35	24.00	2,878,896	68,415,503	23.764	3.455	3.455	3.462	3.368	3.462	19,956,570	3.4282	2.57%
2001-02-23	0	23.35	23.45	23.50	22.70	23.45	3,202,549	74,206,217	23.171	3.368	3.383	3.390	3.275	3.383	22,200,140	3.3426	2.86%
2001-02-22	0	22.70	22.70	22.75	22.25	22.85	5,486,306	123,839,766	22.573	3.275	3.275	3.282	3.210	3.296	38,031,193	3.2563	0.67%
2001-02-21	0	22.55	22.50	22.55	22.00	22.55	2,905,586	64,763,477	22.289	3.253	3.246	3.253	3.174	3.253	20,141,586	3.2154	1.12%
2001-02-20	0	22.30	22.30	22.35	22.00	22.40	2,124,653	47,150,806	22.192	3.217	3.217	3.224	3.174	3.231	14,728,141	3.2014	1.36%
2001-02-19	0	22.00	22.00	22.05	21.80	22.25	776,900	17,109,059	22.022	3.174	3.174	3.181	3.145	3.210	5,385,488	3.1769	-1.12%
2001-02-16	0	22.25	22.20	22.25	21.85	22.30	2,992,222	66,138,044	22.103	3.210	3.203	3.210	3.152	3.217	20,742,148	3.1886	0.45%
2001-02-15	0	22.15	22.10	22.15	21.85	22.20	936,076	20,644,051	22.054	3.195	3.188	3.195	3.152	3.203	6,488,899	3.1814	0.23%
2001-02-14	0	22.10	22.10	22.20	21.70	22.25	3,829,232	84,318,973	22.020	3.188	3.188	3.203	3.130	3.210	26,544,320	3.1765	1.61%
2001-02-13	0	21.75	21.70	21.85	21.45	21.90	2,089,948	45,122,317	21.590	3.138	3.130	3.152	3.094	3.159	14,487,565	3.1146	1.87%
2001-02-12	0	21.35	21.30	21.35	21.25	21.45	2,318,505	49,524,771	21.361	3.080	3.073	3.080	3.065	3.094	16,071,927	3.0814	-0.93%
2001-02-09	0	21.55	21.50	21.55	21.40	21.60	1,985,409	42,708,373	21.511	3.109	3.102	3.109	3.087	3.116	13,762,899	3.1032	-0.46%
2001-02-08	0	21.65	21.60	21.75	21.25	22.05	1,158,048	25,149,859	21.717	3.123	3.116	3.138	3.065	3.181	8,027,614	3.1329	-2.04%
2001-02-07	0	22.10	22.10	22.15	21.95	22.20	2,587,340	57,096,894	22.068	3.188	3.188	3.195	3.166	3.203	17,935,498	3.1835	0.23%
2001-02-06	0	22.05	22.00	22.05	21.75	22.15	4,512,404	99,228,496	21.990	3.181	3.174	3.181	3.138	3.195	31,280,083	3.1723	1.38%
2001-02-05	0	21.75	21.75	21.80	21.35	21.80	3,003,355	65,084,912	21.671	3.138	3.138	3.145	3.080	3.145	20,819,323	3.1262	0.23%
2001-02-02	0	21.70	21.70	21.75	21.45	22.00	3,448,572	74,802,306	21.691	3.130	3.130	3.138	3.094	3.174	23,905,577	3.1291	-0.69%
2001-02-01	0	21.85	21.75	21.85	21.60	21.90	3,967,342	86,580,217	21.823	3.152	3.138	3.152	3.116	3.159	27,501,702	3.1482	-0.23%
2001-01-31	0	21.90	21.75	21.90	21.75	22.05	2,468,785	53,915,038	21.839	3.159	3.138	3.159	3.138	3.181	17,113,672	3.1504	-0.45%
2001-01-30	0	22.00	22.00	22.05	21.55	22.25	6,356,290	139,803,177	21.994	3.174	3.174	3.181	3.109	3.210	44,061,941	3.1729	2.09%
2001-01-29	0	21.55	21.60	21.65	21.40	22.05	5,941,418	129,437,273	21.786	3.109	3.116	3.123	3.087	3.181	41,186,040	3.1427	1.17%
2001-01-23	0	21.30	21.25	21.30	21.25	21.65	1,679,867	35,823,048	21.325	3.073	3.065	3.073	3.065	3.123	11,644,875	3.0763	-1.62%
2001-01-22	0	21.65	21.70	21.80	21.10	21.80	3,218,493	68,827,235	21.385	3.123	3.130	3.145	3.044	3.145	22,310,664	3.0849	1.41%
2001-01-19	0	21.35	21.25	21.35	21.10	21.60	4,493,573	95,745,461	21.307	3.080	3.065	3.080	3.044	3.116	31,149,546	3.0737	0.47%
2001-01-18	0	21.25	21.15	21.25	21.10	21.35	3,943,021	83,470,143	21.169	3.065	3.051	3.065	3.044	3.080	27,333,108	3.0538	0.24%
2001-01-17	0	21.20	21.20	21.30	21.00	21.65	5,469,217	116,481,496	21.298	3.058	3.058	3.073	3.029	3.123	37,912,732	3.0724	-2.08%
2001-01-16	0	21.65	21.60	21.65	21.30	21.70	5,630,721	121,469,134	21.573	3.123	3.116	3.123	3.073	3.130	39,032,281	3.1120	1.88%
2001-01-15	0	21.25	21.25	21.30	20.85	21.40	6,065,913	127,348,350	20.994	3.065	3.065	3.073	3.008	3.087	42,049,042	3.0286	1.19%
2001-01-12	0	21.00	21.05	21.10	19.55	21.25	9,843,882	201,621,421	20.482	3.029	3.037	3.044	2.820	3.065	68,238,005	2.9547	7.14%
2001-01-11	0	19.60	19.55	19.60	19.20	20.30	7,640,845	150,122,554	19.647	2.827	2.820	2.827	2.770	2.928	52,966,505	2.8343	-4.39%
2001-01-10	0	20.50	20.50	20.55	20.30	21.00	2,488,502	51,271,959	20.604	2.957	2.957	2.965	2.928	3.029	17,250,350	2.9722	-1.91%
2001-01-09	0	20.90	20.95	21.00	20.85	21.30	8,025,201	168,934,030	21.050	3.015	3.022	3.029	3.008	3.073	55,630,869	3.0367	-1.88%
2001-01-08	0	21.30	21.30	21.35	20.60	21.55	9,399,354	198,240,272	21.091	3.073	3.073	3.080	2.972	3.109	65,156,528	3.0425	1.19%
2001-01-05	0	21.05	21.00	21.10	20.05	21.30	13,181,650	274,938,077	20.858	3.037	3.029	3.044	2.892	3.073	91,375,486	3.0089	4.73%
2001-01-04	0	20.10	20.10	20.15	19.40	20.15	12,762,079	253,025,155	19.826	2.900	2.900	2.907	2.799	2.907	88,467,011	2.8601	5.79%
2001-01-03	0	19.00	19.00	19.10	18.80	19.10	2,701,250	51,250,720	18.973	2.741	2.741	2.755	2.712	2.755	18,725,124	2.7370	-1.30%
2001-01-02	0	19.25	19.05	19.25	18.85	19.30	1,852,000	35,344,220	19.084	2.777	2.748	2.777	2.719	2.784	12,838,105	2.7531	1.58%
2000-12-29	0	18.95	18.95	19.00	18.60	19.15	3,248,302	61,628,222	18.972	2.734	2.734	2.741	2.683	2.763	22,517,301	2.7369	0.80%
2000-12-28	0	18.80	18.80	18.85	18.75	19.30	3,362,403	63,864,209	18.994	2.712	2.712	2.719	2.705	2.784	23,308,251	2.7400	-1.83%
2000-12-27	0	19.15	19.15	19.20	19.10	19.45	2,234,412	43,057,873	19.270	2.763	2.763	2.770	2.755	2.806	15,488,993	2.7799	-0.26%
2000-12-22	0	19.20	19.20	19.25	18.80	19.25	4,207,666	80,007,956	19.015	2.770	2.770	2.777	2.712	2.777	29,167,633	2.7430	0.79%
2000-12-21	0	19.05	19.05	19.10	17.95	19.20	7,842,577	147,128,504	18.760	2.748	2.748	2.755	2.589	2.770	54,364,915	2.7063	3.53%
2000-12-20	0	18.40	18.40	18.45	17.90	18.55	5,353,252	97,196,374	18.157	2.654	2.654	2.662	2.582	2.676	37,108,860	2.6192	0.00%
2000-12-19	0	18.40	18.35	18.45	18.20	18.55	2,317,025	42,458,314	18.324	2.654	2.647	2.662	2.625	2.676	16,061,668	2.6435	0.55%
2000-12-18	0	18.30	18.20	18.25	17.75	18.40	3,758,427	67,911,163	18.069	2.640	2.625	2.633	2.561	2.654	26,053,498	2.6066	1.95%
2000-12-15	0	17.95	17.95	18.00	17.60	18.05	3,138,293	56,136,793	17.888	2.589	2.589	2.597	2.539	2.604	21,754,716	2.5804	0.84%
2000-12-14	0	17.80	17.80	17.85	17.65	18.00	1,516,836	26,990,629	17.794	2.568	2.568	2.575	2.546	2.597	10,514,740	2.5669	-0.84%
2000-12-13	0	17.95	17.90	17.95	17.80	18.10	2,403,495	43,018,310	17.898	2.589	2.582	2.589	2.568	2.611	16,661,080	2.5820	-0.28%
2000-12-12	0	18.00	18.00	18.05	17.60	18.05	4,198,211	75,108,993	17.891	2.597	2.597	2.604	2.539	2.604	29,102,091	2.5809	2.27%
2000-12-11	0	17.60	17.50	17.60	17.30	17.90	2,598,791	45,941,020	17.678	2.539	2.525	2.539	2.496	2.582	18,014,876	2.5502	1.73%
2000-12-08	0	17.30	17.25	17.35	17.30	17.85	2,576,254	45,006,806	17.470	2.496	2.488	2.503	2.496	2.575	17,858,649	2.5202	-3.08%
2000-12-07	0	17.85	17.80	17.85	16.95	18.00	8,511,984	148,337,263	17.427	2.575	2.568	2.575	2.445	2.597	59,005,259	2.5140	4.39%
2000-12-06	0	17.10	17.10	17.15	16.15	17.10	5,595,697	94,099,358	16.816	2.467	2.467	2.474	2.330	2.467	38,789,494	2.4259	7.55%
2000-12-05	0	15.90	15.90	16.00	15.90	16.25	2,464,712	39,479,667	16.018	2.294	2.294	2.308	2.294	2.344	17,085,438	2.3107	-0.63%
2000-12-04	0	16.00	16.00	16.05	15.95	16.30	2,010,101	32,196,125	16.017	2.308	2.308	2.315	2.301	2.351	13,934,064	2.3106	-1.84%
2000-12-01	0	16.30	16.25	16.30	15.60	16.35	2,245,000	35,759,100	15.928	2.351	2.344	2.351	2.250	2.359	15,562,389	2.2978	2.84%
2000-11-30	0	15.85	15.75	15.80	15.80	16.60	2,518,236	40,637,284	16.137	2.286	2.272	2.279	2.279	2.395	17,456,467	2.3279	-3.94%
2000-11-29	0	16.50	16.50	16.55	16.45	17.00	1,740,257	28,759,068	16.526	2.380	2.380	2.387	2.373	2.452	12,063,500	2.3840	-2.94%
2000-11-28	0	17.00	16.95	17.00	16.80	17.10	1,232,281	20,910,589	16.969	2.452	2.445	2.452	2.424	2.467	8,542,199	2.4479	-0.58%
2000-11-27	0	17.10	17.00	17.10	16.80	17.10	1,660,385	28,223,279	16.998	2.467	2.452	2.467	2.424	2.467	11,509,825	2.4521	1.79%
2000-11-24	0	16.80	16.70	16.90	16.45	17.00	2,241,129	37,550,704	16.755	2.424	2.409	2.438	2.373	2.452	15,535,555	2.4171	2.75%
2000-11-23	0	16.35	16.35	16.40	15.95	16.45	1,749,000	28,411,010	16.244	2.359	2.359	2.366	2.301	2.373	12,124,106	2.3433	0.93%
2000-11-22	0	16.20	16.20	16.25	16.20	16.80	2,070,197	33,983,071	16.415	2.337	2.337	2.344	2.337	2.424	14,350,651	2.3681	-3.28%
2000-11-21	0	16.75	16.70	16.75	16.50	16.75	1,319,243	21,907,813	16.606	2.416	2.409	2.416	2.380	2.416	9,145,021	2.3956	-0.30%
2000-11-20	0	16.80	16.75	16.80	16.00	16.80	2,014,855	33,615,251	16.684	2.424	2.416	2.424	2.308	2.424	13,967,019	2.4068	4.67%
2000-11-17	0	16.05	16.05	16.25	16.05	16.30	1,034,228	16,701,555	16.149	2.315	2.315	2.344	2.315	2.351	7,169,291	2.3296	-1.53%
2000-11-16	0	16.30	16.20	16.35	16.05	16.45	2,185,114	35,406,593	16.204	2.351	2.337	2.359	2.315	2.373	15,147,258	2.3375	-0.31%
2000-11-15	0	16.35	16.20	16.30	16.20	16.70	1,456,037	23,912,987	16.423	2.359	2.337	2.351	2.337	2.409	10,093,280	2.3692	-0.91%
2000-11-14	0	16.50	16.40	16.55	16.15	16.55	1,459,000	23,879,950	16.367	2.380	2.366	2.387	2.330	2.387	10,113,820	2.3611	1.54%
2000-11-13	0	16.25	16.20	16.30	16.00	16.45	2,289,086	37,379,939	16.330	2.344	2.337	2.351	2.308	2.373	15,867,994	2.3557	-3.27%
2000-11-10	0	16.80	16.80	16.85	16.75	17.20	1,263,000	21,380,650	16.928	2.424	2.424	2.431	2.416	2.481	8,755,144	2.4421	-2.33%
2000-11-09	0	17.20	17.15	17.20	16.80	17.30	1,674,570	28,753,090	17.170	2.481	2.474	2.481	2.424	2.496	11,608,156	2.4770	0.88%
2000-11-08	0	17.05	17.10	17.15	16.95	17.35	3,487,000	59,862,228	17.167	2.460	2.467	2.474	2.445	2.503	24,171,960	2.4765	0.89%
2000-11-07	0	16.90	16.85	16.90	16.80	17.00	1,456,200	24,573,250	16.875	2.438	2.431	2.438	2.424	2.452	10,094,410	2.4343	-0.59%
2000-11-06	0	17.00	17.00	17.05	16.65	17.20	3,181,362	53,632,445	16.858	2.452	2.452	2.460	2.402	2.481	22,053,271	2.4319	-0.58%
2000-11-03	0	17.10	17.10	17.15	16.90	17.45	2,400,604	41,015,501	17.085	2.467	2.467	2.474	2.438	2.517	16,641,039	2.4647	-1.44%
2000-11-02	0	17.35	17.25	17.35	16.40	17.50	6,657,618	114,112,047	17.140	2.503	2.488	2.503	2.366	2.525	46,150,754	2.4726	5.15%
2000-11-01	0	16.50	16.50	16.55	15.90	16.55	3,243,000	53,097,268	16.373	2.380	2.380	2.387	2.294	2.387	22,480,547	2.3619	3.77%
2000-10-31	0	15.90	15.90	15.95	15.90	16.10	2,099,149	33,636,789	16.024	2.294	2.294	2.301	2.294	2.323	14,551,347	2.3116	0.00%
2000-10-30	0	15.90	15.90	15.95	15.55	15.90	1,882,932	29,691,589	15.769	2.294	2.294	2.301	2.243	2.294	13,052,526	2.2748	1.27%
2000-10-27	0	15.70	15.65	15.75	15.40	16.00	4,122,121	65,134,142	15.801	2.265	2.258	2.272	2.222	2.308	28,574,633	2.2794	1.29%
2000-10-26	0	15.50	15.50	15.55	14.90	15.60	2,252,070	34,638,890	15.381	2.236	2.236	2.243	2.149	2.250	15,611,399	2.2188	1.97%
2000-10-25	0	15.20	15.10	15.25	14.80	15.30	2,076,647	31,267,331	15.057	2.193	2.178	2.200	2.135	2.207	14,395,362	2.1720	3.05%
2000-10-24	0	14.75	14.75	14.85	14.70	15.15	1,474,114	22,033,227	14.947	2.128	2.128	2.142	2.121	2.186	10,218,591	2.1562	-2.32%
2000-10-23	0	15.10	15.05	15.10	14.50	15.40	2,678,267	39,911,678	14.902	2.178	2.171	2.178	2.092	2.222	18,565,805	2.1497	2.72%
2000-10-20	0	14.70	14.60	14.65	14.45	14.85	2,784,779	40,827,804	14.661	2.121	2.106	2.113	2.085	2.142	19,304,149	2.1150	4.63%
2000-10-19	0	14.05	14.05	14.10	13.85	14.20	3,153,336	44,293,243	14.046	2.027	2.027	2.034	1.998	2.048	21,858,994	2.0263	-0.35%
2000-10-18	0	14.10	14.10	14.20	14.00	14.20	3,128,385	44,218,473	14.135	2.034	2.034	2.048	2.020	2.048	21,686,033	2.0390	-1.74%
2000-10-17	0	14.35	14.35	14.40	14.35	14.85	4,217,279	61,256,788	14.525	2.070	2.070	2.077	2.070	2.142	29,234,270	2.0954	-4.01%
2000-10-16	0	14.95	14.90	15.05	14.90	15.35	1,727,563	26,162,688	15.144	2.157	2.149	2.171	2.149	2.214	11,975,505	2.1847	0.34%
2000-10-13	0	14.90	14.85	14.90	14.40	15.00	4,143,761	61,580,215	14.861	2.149	2.142	2.149	2.077	2.164	28,724,642	2.1438	-0.80%
2000-10-12	0	15.30	15.30	15.35	15.10	15.60	3,292,000	50,635,702	15.381	2.167	2.167	2.174	2.138	2.209	23,245,626	2.1783	0.33%
2000-10-11	0	15.25	15.25	15.30	15.15	15.40	2,144,927	32,810,655	15.297	2.160	2.160	2.167	2.146	2.181	15,145,860	2.1663	-0.97%
2000-10-10	0	15.40	15.35	15.40	15.35	15.70	3,390,762	52,582,566	15.508	2.181	2.174	2.181	2.174	2.223	23,943,009	2.1962	-2.22%
2000-10-09	0	15.75	15.60	15.65	15.60	16.20	3,305,526	52,703,943	15.944	2.230	2.209	2.216	2.209	2.294	23,341,137	2.2580	-3.37%
2000-10-05	0	16.30	16.25	16.30	16.05	16.35	3,039,857	49,315,082	16.223	2.308	2.301	2.308	2.273	2.315	21,465,182	2.2974	1.56%
2000-10-04	0	16.05	16.05	16.10	15.90	16.40	5,502,000	88,882,175	16.155	2.273	2.273	2.280	2.252	2.323	38,850,983	2.2878	-0.62%
2000-10-03	0	16.15	16.20	16.25	15.65	16.30	3,369,143	54,183,179	16.082	2.287	2.294	2.301	2.216	2.308	23,790,352	2.2775	1.25%
2000-09-29	0	15.95	15.70	16.00	15.35	16.05	7,707,142	120,814,106	15.676	2.259	2.223	2.266	2.174	2.273	54,422,036	2.2199	5.98%
2000-09-28	0	15.05	15.00	15.05	14.85	15.40	8,830,761	133,274,128	15.092	2.131	2.124	2.131	2.103	2.181	62,356,188	2.1373	-1.31%
2000-09-27	0	15.25	15.15	15.25	14.80	15.60	6,966,637	105,710,071	15.174	2.160	2.146	2.160	2.096	2.209	49,193,147	2.1489	-0.33%
2000-09-26	0	15.30	15.30	15.35	15.20	15.45	2,297,244	35,192,582	15.319	2.167	2.167	2.174	2.153	2.188	16,221,408	2.1695	-0.97%
2000-09-25	0	15.45	15.45	15.50	15.30	15.75	2,146,285	33,285,496	15.508	2.188	2.188	2.195	2.167	2.230	15,155,449	2.1963	2.32%
2000-09-22	0	15.10	15.15	15.20	14.95	15.40	3,076,247	46,699,311	15.181	2.138	2.146	2.153	2.117	2.181	21,722,141	2.1498	-0.98%
2000-09-21	0	15.25	15.20	15.30	14.75	15.80	5,207,750	79,510,175	15.268	2.160	2.153	2.167	2.089	2.238	36,773,211	2.1622	-4.09%
2000-09-20	0	15.90	15.90	15.95	15.50	16.10	2,463,425	38,940,387	15.807	2.252	2.252	2.259	2.195	2.280	17,394,853	2.2386	0.63%
2000-09-19	0	15.80	15.75	15.85	15.20	15.90	6,995,843	109,376,705	15.635	2.238	2.230	2.245	2.153	2.252	49,399,378	2.2141	1.94%
2000-09-18	0	15.50	15.35	15.65	15.30	16.00	4,564,486	72,232,379	15.825	2.195	2.174	2.216	2.167	2.266	32,230,965	2.2411	-4.62%
2000-09-15	0	16.25	16.20	16.25	16.05	16.80	5,293,388	86,817,980	16.401	2.301	2.294	2.301	2.273	2.379	37,377,922	2.3227	-2.40%
2000-09-14	0	16.65	16.60	16.65	16.55	17.75	5,750,785	97,853,615	17.016	2.358	2.351	2.358	2.344	2.514	40,607,715	2.4097	-5.40%
2000-09-12	0	17.60	17.60	17.75	17.40	18.65	3,333,000	59,595,550	17.880	2.492	2.492	2.514	2.464	2.641	23,535,137	2.5322	-6.88%
2000-09-11	0	18.90	18.80	18.90	18.65	18.90	1,466,673	27,558,303	18.790	2.677	2.662	2.677	2.641	2.677	10,356,541	2.6610	-0.26%
2000-09-08	0	18.95	18.95	19.00	18.95	19.25	1,299,164	24,817,976	19.103	2.684	2.684	2.691	2.684	2.726	9,173,718	2.7053	-0.26%
2000-09-07	0	19.00	18.95	19.05	19.00	19.25	1,078,973	20,625,153	19.116	2.691	2.684	2.698	2.691	2.726	7,618,895	2.7071	-1.55%
2000-09-06	0	19.30	19.30	19.35	19.30	19.50	1,249,326	24,222,602	19.389	2.733	2.733	2.740	2.733	2.762	8,821,800	2.7458	-0.77%
2000-09-05	0	19.45	19.35	19.45	19.25	19.60	3,168,346	61,520,003	19.417	2.754	2.740	2.754	2.726	2.776	22,372,475	2.7498	-0.77%
2000-09-04	0	19.60	19.55	19.60	18.70	19.70	9,039,154	173,808,090	19.228	2.776	2.769	2.776	2.648	2.790	63,827,702	2.7231	5.38%
2000-09-01	0	18.60	18.60	18.65	18.40	18.65	3,977,484	73,680,365	18.524	2.634	2.634	2.641	2.606	2.641	28,085,998	2.6234	0.27%
2000-08-31	0	18.55	18.55	18.60	18.20	18.80	3,494,656	64,673,014	18.506	2.627	2.627	2.634	2.577	2.662	24,676,630	2.6208	0.00%
2000-08-30	0	18.55	18.55	18.70	18.30	18.95	2,496,385	45,952,143	18.407	2.627	2.627	2.648	2.592	2.684	17,627,592	2.6068	-2.37%
2000-08-29	0	19.00	19.00	19.05	18.65	19.10	1,765,234	33,455,079	18.952	2.691	2.691	2.698	2.641	2.705	12,464,754	2.6840	1.33%
2000-08-28	0	18.75	18.70	18.75	18.70	18.95	660,000	12,383,550	18.763	2.655	2.648	2.655	2.648	2.684	4,660,423	2.6572	-1.32%
2000-08-25	0	19.00	18.90	19.00	18.80	19.20	1,828,652	34,702,282	18.977	2.691	2.677	2.691	2.662	2.719	12,912,564	2.6875	0.00%
2000-08-24	0	19.00	19.00	19.10	18.75	19.20	2,488,682	47,332,590	19.019	2.691	2.691	2.705	2.655	2.719	17,573,199	2.6935	0.80%
2000-08-23	0	18.85	18.85	19.00	18.80	19.25	2,422,807	45,971,398	18.974	2.670	2.670	2.691	2.662	2.726	17,108,039	2.6871	-1.57%
2000-08-22	0	19.15	19.05	19.15	18.85	19.30	3,378,828	64,192,314	18.998	2.712	2.698	2.712	2.670	2.733	23,858,740	2.6905	1.59%
2000-08-21	0	18.85	18.85	18.90	18.80	18.90	3,741,782	70,548,770	18.854	2.670	2.670	2.677	2.662	2.677	26,421,648	2.6701	-0.53%
2000-08-18	0	18.95	18.95	19.00	18.90	19.30	3,272,836	62,541,626	19.109	2.684	2.684	2.691	2.677	2.733	23,110,304	2.7062	-1.30%
2000-08-17	0	19.20	19.15	19.20	19.00	19.40	5,380,029	103,277,910	19.197	2.719	2.712	2.719	2.691	2.747	37,989,715	2.7186	-1.54%
2000-08-16	0	19.50	19.45	19.50	19.00	19.50	4,271,704	82,330,468	19.273	2.762	2.754	2.762	2.691	2.762	30,163,558	2.7295	2.09%
2000-08-15	0	19.10	19.00	19.05	18.70	19.15	3,872,419	73,609,576	19.009	2.705	2.691	2.698	2.648	2.712	27,344,108	2.6920	0.53%
2000-08-14	0	19.00	18.90	19.00	18.45	19.10	5,704,275	107,906,510	18.917	2.691	2.677	2.691	2.613	2.705	40,279,297	2.6790	2.98%
2000-08-11	0	18.45	18.40	18.45	17.90	18.55	7,886,187	144,829,618	18.365	2.613	2.606	2.613	2.535	2.627	55,686,317	2.6008	3.07%
2000-08-10	0	17.90	17.90	18.00	17.30	18.00	2,260,303	40,124,014	17.752	2.535	2.535	2.549	2.450	2.549	15,960,559	2.5139	3.17%
2000-08-09	0	17.35	17.35	17.40	17.30	17.75	1,253,468	21,991,834	17.545	2.457	2.457	2.464	2.450	2.514	8,851,048	2.4847	0.87%
2000-08-08	0	17.20	17.10	17.20	17.00	17.95	1,878,937	33,049,019	17.589	2.436	2.422	2.436	2.408	2.542	13,267,639	2.4909	-3.64%
2000-08-07	0	17.85	17.80	17.90	17.65	17.90	1,695,237	30,102,643	17.757	2.528	2.521	2.535	2.500	2.535	11,970,488	2.5147	1.13%
2000-08-04	0	17.65	17.60	17.65	17.50	17.85	1,802,130	31,818,635	17.656	2.500	2.492	2.500	2.478	2.528	12,725,286	2.5004	-0.28%
2000-08-03	0	17.70	17.70	17.75	17.05	17.70	2,356,388	41,094,857	17.440	2.507	2.507	2.514	2.415	2.507	16,639,038	2.4698	1.72%
2000-08-02	0	17.40	17.30	17.40	16.60	17.40	2,631,607	45,335,696	17.227	2.464	2.450	2.464	2.351	2.464	18,582,428	2.4397	3.57%
2000-08-01	0	16.80	16.70	16.80	16.65	17.35	2,030,344	34,476,749	16.981	2.379	2.365	2.379	2.358	2.457	14,336,761	2.4048	0.60%
2000-07-31	0	16.70	16.60	16.70	16.30	16.85	1,751,056	29,200,515	16.676	2.365	2.351	2.365	2.308	2.386	12,364,640	2.3616	0.30%
2000-07-28	0	16.65	16.65	16.80	16.55	17.20	1,779,049	29,905,086	16.810	2.358	2.358	2.379	2.344	2.436	12,562,305	2.3805	-3.20%
2000-07-27	0	17.20	17.20	17.25	17.00	17.25	909,583	15,616,655	17.169	2.436	2.436	2.443	2.408	2.443	6,422,791	2.4314	-1.43%
2000-07-26	0	17.45	17.45	17.60	17.45	17.80	2,044,833	36,015,680	17.613	2.471	2.471	2.492	2.471	2.521	14,439,072	2.4943	-0.85%
2000-07-25	0	17.60	17.60	17.65	17.50	18.20	2,438,285	43,388,883	17.795	2.492	2.492	2.500	2.478	2.577	17,217,333	2.5201	-3.56%
2000-07-24	0	18.25	18.15	18.20	17.80	18.40	3,015,614	54,708,409	18.142	2.585	2.570	2.577	2.521	2.606	21,293,996	2.5692	-0.82%
2000-07-21	0	18.40	18.30	18.40	17.70	18.50	10,506,750	190,959,439	18.175	2.606	2.592	2.606	2.507	2.620	74,190,760	2.5739	3.95%
2000-07-20	0	17.70	17.75	17.80	17.00	18.00	6,392,218	111,908,244	17.507	2.507	2.514	2.521	2.408	2.549	45,137,032	2.4793	4.12%
2000-07-19	0	17.00	16.95	17.00	16.05	17.10	3,153,965	52,957,679	16.791	2.408	2.400	2.408	2.273	2.422	22,270,927	2.3779	4.94%
2000-07-18	0	16.20	16.20	16.25	16.15	16.70	1,688,988	27,678,890	16.388	2.294	2.294	2.301	2.287	2.365	11,926,362	2.3208	-3.57%
2000-07-17	0	16.80	16.80	17.00	16.40	17.00	1,629,782	27,133,945	16.649	2.379	2.379	2.408	2.323	2.408	11,508,294	2.3578	1.20%
2000-07-14	0	16.60	16.55	16.60	16.30	17.00	3,464,264	57,471,087	16.590	2.351	2.344	2.351	2.308	2.408	24,462,025	2.3494	-2.35%
2000-07-13	0	17.00	16.95	17.00	16.80	17.80	4,490,621	76,613,721	17.061	2.408	2.400	2.408	2.379	2.521	31,709,386	2.4161	-3.68%
2000-07-12	0	17.65	17.50	17.75	16.65	17.80	10,280,420	176,725,464	17.190	2.500	2.478	2.514	2.358	2.521	72,592,588	2.4345	2.32%
2000-07-11	0	17.25	17.30	17.35	16.40	17.60	12,577,513	213,602,127	16.983	2.443	2.450	2.457	2.323	2.492	88,812,930	2.4051	3.92%
2000-07-10	0	16.60	16.60	16.65	15.60	16.75	18,206,229	295,891,383	16.252	2.351	2.351	2.358	2.209	2.372	128,558,686	2.3016	7.79%
2000-07-07	0	15.40	15.20	15.25	14.60	15.60	13,164,181	200,229,704	15.210	2.181	2.153	2.160	2.068	2.209	92,955,538	2.1540	6.94%
2000-07-06	0	14.40	14.45	14.50	13.70	14.45	6,409,654	90,084,472	14.054	2.039	2.046	2.053	1.940	2.046	45,260,152	1.9904	3.97%
2000-07-05	0	13.85	13.75	13.85	13.55	14.00	5,866,085	80,757,119	13.767	1.961	1.947	1.961	1.919	1.983	41,421,877	1.9496	-1.42%
2000-07-04	0	14.05	14.00	14.05	13.95	14.25	2,052,896	28,836,061	14.047	1.990	1.983	1.990	1.976	2.018	14,496,006	1.9892	-0.71%
2000-07-03	0	14.15	14.05	14.10	13.90	14.45	4,082,780	57,599,549	14.108	2.004	1.990	1.997	1.968	2.046	28,829,519	1.9979	1.43%
2000-06-30	0	13.95	13.95	14.05	13.85	14.20	3,980,200	55,665,534	13.986	1.976	1.976	1.990	1.961	2.011	28,105,177	1.9806	-1.76%
2000-06-29	0	14.20	14.15	14.20	13.95	14.40	3,093,761	43,669,050	14.115	2.011	2.004	2.011	1.976	2.039	21,845,812	1.9990	-1.73%
2000-06-28	0	14.45	14.45	14.50	14.30	14.65	1,245,884	18,033,424	14.474	2.046	2.046	2.053	2.025	2.075	8,797,495	2.0498	-1.37%
2000-06-27	0	14.65	14.70	14.75	14.40	14.70	2,562,578	37,136,530	14.492	2.075	2.082	2.089	2.039	2.082	18,094,997	2.0523	1.38%
2000-06-26	0	14.45	14.45	14.50	14.25	14.55	750,796	10,797,777	14.382	2.046	2.046	2.053	2.018	2.061	5,301,556	2.0367	0.00%
2000-06-23	0	14.45	14.45	14.50	14.05	14.55	2,778,000	39,735,020	14.303	2.046	2.046	2.053	1.990	2.061	19,616,145	2.0256	0.00%
2000-06-22	0	14.45	14.40	14.50	14.40	14.90	2,310,000	33,694,770	14.586	2.046	2.039	2.053	2.039	2.110	16,311,481	2.0657	-3.99%
2000-06-21	0	15.05	15.00	15.05	14.95	15.25	1,661,160	25,002,724	15.051	2.131	2.124	2.131	2.117	2.160	11,729,862	2.1315	-1.63%
2000-06-20	0	15.30	15.20	15.30	15.20	15.80	2,807,804	43,201,966	15.386	2.167	2.153	2.167	2.153	2.238	19,826,598	2.1790	-1.92%
2000-06-19	0	16.10	16.05	16.10	15.55	16.20	5,580,031	88,875,702	15.927	2.209	2.202	2.209	2.134	2.223	40,664,863	2.1856	3.54%
2000-06-16	0	15.55	15.45	15.60	15.10	15.55	4,150,789	63,748,473	15.358	2.134	2.120	2.141	2.072	2.134	30,249,163	2.1074	3.32%
2000-06-15	0	15.05	15.00	15.05	15.00	15.30	3,447,976	52,143,350	15.123	2.065	2.058	2.065	2.058	2.099	25,127,364	2.0752	0.33%
2000-06-14	0	15.00	15.00	15.05	14.90	15.15	1,668,300	25,065,381	15.025	2.058	2.058	2.065	2.045	2.079	12,157,852	2.0617	-0.33%
2000-06-13	0	15.05	15.00	15.05	14.70	15.15	1,487,828	22,301,631	14.989	2.065	2.058	2.065	2.017	2.079	10,842,650	2.0568	0.00%
2000-06-12	0	15.05	15.05	15.10	15.00	15.30	819,416	12,435,476	15.176	2.065	2.065	2.072	2.058	2.099	5,971,551	2.0825	-0.33%
2000-06-09	0	15.10	15.10	15.15	14.85	15.20	1,440,926	21,712,467	15.068	2.072	2.072	2.079	2.038	2.086	10,500,848	2.0677	0.67%
2000-06-08	0	15.00	15.00	15.20	14.80	15.20	2,959,051	44,456,203	15.024	2.058	2.058	2.086	2.031	2.086	21,564,289	2.0616	-0.66%
2000-06-07	0	15.10	14.95	15.10	14.70	15.30	4,202,590	63,264,162	15.054	2.072	2.051	2.072	2.017	2.099	30,626,666	2.0657	1.68%
2000-06-05	0	14.85	14.70	14.85	14.40	14.95	4,840,600	71,305,847	14.731	2.038	2.017	2.038	1.976	2.051	35,276,208	2.0214	4.58%
2000-06-02	0	14.20	14.15	14.30	14.10	14.45	3,116,127	44,592,808	14.310	1.949	1.942	1.962	1.935	1.983	22,708,992	1.9637	-0.35%
2000-06-01	0	14.25	14.35	14.40	13.60	14.35	3,408,404	48,107,502	14.114	1.955	1.969	1.976	1.866	1.969	24,838,981	1.9368	1.79%
2000-05-31	0	14.00	13.95	14.00	13.50	14.40	3,719,924	52,694,825	14.166	1.921	1.914	1.921	1.852	1.976	27,109,204	1.9438	0.00%
2000-05-30	0	14.00	14.00	14.05	13.80	14.05	2,567,642	35,821,495	13.951	1.921	1.921	1.928	1.894	1.928	18,711,869	1.9144	1.08%
2000-05-29	0	13.85	13.80	13.85	13.60	14.10	2,087,512	28,877,470	13.833	1.900	1.894	1.900	1.866	1.935	15,212,888	1.8982	-1.77%
2000-05-26	0	14.10	14.05	14.20	14.00	14.30	3,058,471	43,258,850	14.144	1.935	1.928	1.949	1.921	1.962	22,288,820	1.9408	-2.42%
2000-05-25	0	14.45	14.45	14.50	14.30	14.70	2,476,099	35,824,078	14.468	1.983	1.983	1.990	1.962	2.017	18,044,743	1.9853	1.40%
2000-05-24	0	14.25	14.20	14.25	14.05	14.30	3,119,200	44,439,327	14.247	1.955	1.949	1.955	1.928	1.962	22,731,386	1.9550	-2.40%
2000-05-23	0	14.60	14.50	14.65	14.40	14.80	1,087,846	15,810,379	14.534	2.003	1.990	2.010	1.976	2.031	7,927,753	1.9943	-1.35%
2000-05-22	0	14.80	14.75	14.85	14.05	14.85	1,875,315	27,035,918	14.417	2.031	2.024	2.038	1.928	2.038	13,666,488	1.9783	0.68%
2000-05-19	0	14.70	14.70	14.85	14.00	14.90	2,924,000	42,596,560	14.568	2.017	2.017	2.038	1.921	2.045	21,308,853	1.9990	4.26%
2000-05-18	0	14.10	14.10	14.15	13.95	14.30	2,879,432	40,474,088	14.056	1.935	1.935	1.942	1.914	1.962	20,984,060	1.9288	0.71%
2000-05-17	0	14.00	14.00	14.05	14.00	14.30	2,544,600	35,836,105	14.083	1.921	1.921	1.928	1.921	1.962	18,543,949	1.9325	-1.41%
2000-05-16	0	14.20	14.10	14.25	14.00	14.25	3,467,373	48,857,287	14.091	1.949	1.935	1.955	1.921	1.955	25,268,721	1.9335	1.07%
2000-05-15	0	14.05	14.00	14.05	14.00	14.45	1,639,076	23,162,787	14.132	1.928	1.921	1.928	1.921	1.983	11,944,880	1.9391	-1.40%
2000-05-12	0	14.25	14.25	14.30	13.45	14.40	3,649,985	50,256,303	13.769	1.955	1.955	1.962	1.846	1.976	26,599,519	1.8894	4.78%
2000-05-10	0	13.60	13.60	13.65	13.60	14.10	2,818,690	38,702,403	13.731	1.866	1.866	1.873	1.866	1.935	20,541,399	1.8841	-3.89%
2000-05-09	0	14.15	14.15	14.20	14.15	14.75	2,029,543	29,077,279	14.327	1.942	1.942	1.949	1.942	2.024	14,790,435	1.9660	-4.07%
2000-05-08	0	14.75	14.70	14.75	14.60	15.15	2,337,388	34,690,404	14.842	2.024	2.017	2.024	2.003	2.079	17,033,877	2.0366	-1.67%
2000-05-05	0	15.00	14.95	15.00	14.85	15.05	901,616	13,494,373	14.967	2.058	2.051	2.058	2.038	2.065	6,570,589	2.0538	0.00%
2000-05-04	0	15.00	14.95	15.05	14.70	15.05	1,578,427	23,563,848	14.929	2.058	2.051	2.065	2.017	2.065	11,502,896	2.0485	-0.33%
2000-05-03	0	15.05	15.05	15.10	14.65	15.10	3,408,783	50,942,181	14.944	2.065	2.065	2.072	2.010	2.072	24,841,743	2.0507	0.33%
2000-05-02	0	15.00	14.90	15.00	14.80	16.20	3,332,027	51,907,254	15.578	2.058	2.045	2.058	2.031	2.223	24,282,378	2.1377	-7.12%
2000-04-28	0	16.15	16.05	16.15	16.05	16.45	4,874,580	79,348,708	16.278	2.216	2.202	2.216	2.202	2.257	35,523,840	2.2337	-0.92%
2000-04-27	0	16.30	16.30	16.35	16.20	16.45	4,329,919	70,532,387	16.290	2.237	2.237	2.244	2.223	2.257	31,554,585	2.2353	0.31%
2000-04-26	0	16.25	16.20	16.25	16.05	16.45	7,224,590	116,966,391	16.190	2.230	2.223	2.230	2.202	2.257	52,649,701	2.2216	2.20%
2000-04-25	0	15.90	15.90	15.95	15.05	16.05	4,184,915	65,827,105	15.730	2.182	2.182	2.189	2.065	2.202	30,497,858	2.1584	4.61%
2000-04-20	0	15.20	15.20	15.25	15.05	15.25	2,600,074	39,372,882	15.143	2.086	2.086	2.093	2.065	2.093	18,948,220	2.0779	-0.33%
2000-04-19	0	15.25	15.20	15.45	14.95	15.45	4,792,574	72,702,995	15.170	2.093	2.086	2.120	2.051	2.120	34,926,215	2.0816	2.01%
2000-04-18	0	14.95	14.90	15.00	14.85	15.50	5,166,171	77,818,127	15.063	2.051	2.045	2.058	2.038	2.127	37,648,829	2.0669	-0.33%
2000-04-17	0	15.00	15.00	15.05	14.15	15.20	10,747,467	159,693,357	14.859	2.058	2.058	2.065	1.942	2.086	78,322,911	2.0389	-5.06%
2000-04-14	0	15.80	15.85	15.95	14.30	16.00	9,932,530	150,950,444	15.198	2.168	2.175	2.189	1.962	2.196	72,384,001	2.0854	8.59%
2000-04-13	0	14.55	14.55	14.60	13.80	14.80	5,106,371	73,897,531	14.472	1.997	1.997	2.003	1.894	2.031	37,213,033	1.9858	2.46%
2000-04-12	0	14.20	14.20	14.30	13.40	14.25	3,992,000	55,277,200	13.847	1.949	1.949	1.962	1.839	1.955	29,091,977	1.9001	5.19%
2000-04-11	0	13.50	13.45	13.50	13.45	13.80	2,403,456	32,617,228	13.571	1.852	1.846	1.852	1.846	1.894	17,515,352	1.8622	-2.53%
2000-04-10	0	13.85	13.85	13.90	13.80	14.40	2,484,832	34,707,824	13.968	1.900	1.900	1.907	1.894	1.976	18,108,386	1.9167	-2.46%
2000-04-07	0	14.20	14.20	14.25	14.20	14.60	2,125,649	30,500,368	14.349	1.949	1.949	1.955	1.949	2.003	15,490,815	1.9689	-0.70%
2000-04-06	0	14.30	14.20	14.30	14.25	14.85	3,137,095	45,491,892	14.501	1.962	1.949	1.962	1.955	2.038	22,861,797	1.9899	-2.05%
2000-04-05	0	14.60	14.60	14.65	14.35	15.20	4,701,120	68,984,568	14.674	2.003	2.003	2.010	1.969	2.086	34,259,738	2.0136	1.74%
2000-04-03	0	14.35	14.30	14.35	14.20	15.20	4,101,814	59,692,192	14.553	1.969	1.962	1.969	1.949	2.086	29,892,254	1.9969	-3.69%
2000-03-31	0	14.90	14.90	14.95	14.20	15.00	3,986,067	58,570,648	14.694	2.045	2.045	2.051	1.949	2.058	29,048,740	2.0163	3.11%
2000-03-30	0	14.45	14.45	14.50	14.20	15.00	3,295,856	48,499,819	14.715	1.983	1.983	1.990	1.949	2.058	24,018,779	2.0192	-3.67%
2000-03-29	0	15.00	14.95	15.00	14.80	15.30	3,449,942	51,680,994	14.980	2.058	2.051	2.058	2.031	2.099	25,141,692	2.0556	-1.96%
2000-03-28	0	15.30	15.30	15.35	14.90	15.55	6,068,867	92,337,740	15.215	2.099	2.099	2.106	2.045	2.134	44,227,289	2.0878	1.32%
2000-03-27	0	15.10	15.05	15.10	14.50	15.55	8,461,046	128,209,532	15.153	2.072	2.065	2.072	1.990	2.134	61,660,460	2.0793	5.96%
2000-03-24	0	14.25	14.25	14.35	13.65	14.60	6,631,446	93,507,434	14.101	1.955	1.955	1.969	1.873	2.003	48,327,123	1.9349	4.40%
2000-03-23	0	13.65	13.65	13.70	12.80	14.00	5,225,243	70,416,037	13.476	1.873	1.873	1.880	1.756	1.921	38,079,321	1.8492	3.80%
2000-03-22	0	13.15	13.15	13.20	13.05	13.35	2,882,329	37,826,086	13.123	1.804	1.804	1.811	1.791	1.832	21,005,173	1.8008	1.15%
2000-03-21	0	13.00	13.05	13.10	12.80	13.25	4,385,496	57,366,035	13.081	1.784	1.791	1.798	1.756	1.818	31,959,606	1.7950	0.00%
2000-03-20	0	13.00	12.90	13.20	12.10	13.40	6,038,000	77,554,932	12.844	1.784	1.770	1.811	1.660	1.839	44,002,344	1.7625	4.00%
2000-03-17	0	12.50	12.50	12.55	12.00	12.60	5,045,111	61,740,099	12.238	1.715	1.715	1.722	1.647	1.729	36,766,596	1.6792	4.17%
2000-03-16	0	12.00	11.95	12.00	11.95	12.25	3,403,621	41,125,781	12.083	1.647	1.640	1.647	1.640	1.681	24,804,124	1.6580	0.00%
2000-03-15	0	12.00	11.95	12.00	11.90	12.40	3,747,326	45,089,722	12.033	1.647	1.640	1.647	1.633	1.702	27,308,898	1.6511	-2.83%
2000-03-14	0	12.35	12.30	12.35	12.30	12.55	4,095,500	50,653,320	12.368	1.695	1.688	1.695	1.688	1.722	29,846,240	1.6971	-0.80%
2000-03-13	0	12.45	12.40	12.45	12.40	13.00	4,795,000	60,481,905	12.614	1.708	1.702	1.708	1.702	1.784	34,943,895	1.7308	-3.11%
2000-03-10	0	12.85	12.80	12.85	12.80	13.20	2,582,244	33,300,149	12.896	1.763	1.756	1.763	1.756	1.811	18,818,282	1.7696	-0.39%
2000-03-09	0	12.90	12.85	12.90	12.85	13.50	3,844,157	50,171,694	13.051	1.770	1.763	1.770	1.763	1.852	28,014,561	1.7909	-2.64%
2000-03-08	0	13.25	13.20	13.25	13.00	13.40	2,237,008	29,523,415	13.198	1.818	1.811	1.818	1.784	1.839	16,302,351	1.8110	0.76%
2000-03-07	0	13.15	13.10	13.15	12.95	13.55	2,089,324	27,769,157	13.291	1.804	1.798	1.804	1.777	1.859	15,226,094	1.8238	-3.31%
2000-03-06	0	13.60	13.60	13.65	13.50	13.70	2,424,786	32,956,145	13.591	1.866	1.866	1.873	1.852	1.880	17,670,796	1.8650	1.49%
2000-03-03	0	13.40	13.40	13.50	12.85	13.75	2,635,890	35,279,084	13.384	1.839	1.839	1.852	1.763	1.887	19,209,231	1.8366	3.88%
2000-03-02	0	12.90	12.85	12.90	12.80	13.20	5,165,770	66,838,811	12.939	1.770	1.763	1.770	1.756	1.811	37,645,907	1.7755	-2.27%
2000-03-01	0	13.20	13.15	13.30	13.10	13.75	4,150,869	56,081,861	13.511	1.811	1.804	1.825	1.798	1.887	30,249,746	1.8540	-1.12%
2000-02-29	0	13.35	13.35	13.45	13.00	13.70	3,779,134	50,632,964	13.398	1.832	1.832	1.846	1.784	1.880	27,540,701	1.8385	4.71%
2000-02-28	0	12.75	12.75	12.80	12.70	13.30	4,129,785	53,441,330	12.940	1.750	1.750	1.756	1.743	1.825	30,096,095	1.7757	-4.14%
2000-02-25	0	13.30	13.25	13.30	13.00	13.85	2,614,195	34,825,298	13.322	1.825	1.818	1.825	1.784	1.900	19,051,127	1.8280	-2.56%
2000-02-24	0	13.65	13.65	13.75	13.50	14.30	3,381,660	46,998,303	13.898	1.873	1.873	1.887	1.852	1.962	24,644,082	1.9071	-1.80%
2000-02-23	0	13.90	13.85	13.90	13.70	14.35	3,214,385	45,115,455	14.035	1.907	1.900	1.907	1.880	1.969	23,425,054	1.9259	0.00%
2000-02-22	0	13.90	13.85	13.90	13.30	13.90	4,514,200	61,502,320	13.624	1.907	1.900	1.907	1.825	1.907	32,897,546	1.8695	2.58%
2000-02-21	0	13.55	13.50	13.55	13.50	14.30	2,343,149	32,157,486	13.724	1.859	1.852	1.859	1.852	1.962	17,075,861	1.8832	-3.90%
2000-02-18	0	14.10	14.05	14.10	14.00	14.65	5,010,553	71,477,896	14.265	1.935	1.928	1.935	1.921	2.010	36,514,753	1.9575	-3.09%
2000-02-17	0	14.55	14.50	14.55	13.60	14.70	6,005,325	84,892,438	14.136	1.997	1.990	1.997	1.866	2.017	43,764,222	1.9398	3.93%
2000-02-16	0	14.00	13.95	14.00	13.20	14.30	11,039,720	150,375,199	13.621	1.921	1.914	1.921	1.811	1.962	80,452,725	1.8691	6.87%
2000-02-15	0	13.10	13.15	13.20	12.70	13.55	8,433,080	110,581,728	13.113	1.798	1.804	1.811	1.743	1.859	61,456,655	1.7993	1.55%
2000-02-14	0	12.90	12.85	12.90	12.75	14.70	20,824,027	273,603,401	13.139	1.770	1.763	1.770	1.750	2.017	151,756,541	1.8029	-7.19%
2000-02-11	0	13.90	13.85	13.90	13.25	14.35	10,142,581	139,704,188	13.774	1.907	1.900	1.907	1.818	1.969	73,914,763	1.8901	1.46%
2000-02-10	0	13.70	13.60	13.75	13.55	14.20	5,095,057	70,213,956	13.781	1.880	1.866	1.887	1.859	1.949	37,130,581	1.8910	-4.53%
2000-02-09	0	14.35	14.30	14.35	13.80	14.70	3,454,008	49,457,387	14.319	1.969	1.962	1.969	1.894	2.017	25,171,323	1.9648	-0.35%
2000-02-08	0	14.40	14.40	14.45	14.35	15.30	4,388,885	64,184,800	14.624	1.976	1.976	1.983	1.969	2.099	31,984,304	2.0068	-5.88%
2000-02-03	0	15.30	15.25	15.30	15.20	15.50	2,051,021	31,412,033	15.315	2.099	2.093	2.099	2.086	2.127	14,946,958	2.1016	0.00%
2000-02-02	0	15.30	15.25	15.30	15.20	16.40	3,127,609	48,376,395	15.468	2.099	2.093	2.099	2.086	2.250	22,792,668	2.1225	-1.92%
2000-02-01	0	15.60	15.60	15.65	15.30	16.20	3,771,598	58,450,517	15.498	2.141	2.141	2.147	2.099	2.223	27,485,782	2.1266	0.65%
2000-01-31	0	15.50	15.45	15.55	15.40	15.95	5,118,898	79,774,952	15.584	2.127	2.120	2.134	2.113	2.189	37,304,324	2.1385	-2.82%
2000-01-28	0	15.95	15.95	16.00	15.95	16.60	7,563,333	121,688,185	16.089	2.189	2.189	2.196	2.189	2.278	55,118,314	2.2078	-1.85%
2000-01-27	0	16.25	16.20	16.25	16.00	16.30	4,016,372	64,649,670	16.097	2.230	2.223	2.230	2.196	2.237	29,269,590	2.2088	0.62%
2000-01-26	0	16.15	16.15	16.20	16.05	17.00	4,433,474	72,245,437	16.295	2.216	2.216	2.223	2.202	2.333	32,309,249	2.2361	-2.42%
2000-01-25	0	16.55	16.50	16.55	16.05	17.00	2,372,099	38,620,215	16.281	2.271	2.264	2.271	2.202	2.333	17,286,836	2.2341	0.91%
2000-01-24	0	16.40	16.40	16.45	16.30	16.85	2,403,285	39,643,260	16.495	2.250	2.250	2.257	2.237	2.312	17,514,106	2.2635	-1.20%
2000-01-21	0	16.60	16.60	16.70	16.00	16.85	5,555,770	92,186,948	16.593	2.278	2.278	2.292	2.196	2.312	40,488,059	2.2769	2.47%
2000-01-20	0	16.20	16.30	16.35	16.20	16.60	3,445,091	56,471,395	16.392	2.223	2.237	2.244	2.223	2.278	25,106,340	2.2493	-0.31%
2000-01-19	0	16.25	16.20	16.30	16.15	16.60	6,077,096	99,357,602	16.350	2.230	2.223	2.237	2.216	2.278	44,287,259	2.2435	-3.27%
2000-01-18	0	16.80	16.80	16.85	16.10	16.90	4,490,684	74,786,151	16.654	2.305	2.305	2.312	2.209	2.319	32,726,171	2.2852	3.70%
2000-01-17	0	16.20	16.15	16.20	16.00	16.40	4,102,163	66,513,346	16.214	2.223	2.216	2.223	2.196	2.250	29,894,797	2.2249	0.93%
2000-01-14	0	16.05	16.00	16.05	15.90	16.30	6,609,447	105,937,638	16.028	2.202	2.196	2.202	2.182	2.237	48,166,803	2.1994	0.94%
2000-01-13	0	15.90	15.95	16.00	15.75	16.65	8,111,984	129,940,530	16.018	2.182	2.189	2.196	2.161	2.285	59,116,646	2.1980	-4.50%
2000-01-12	0	16.65	16.60	16.70	16.40	16.85	2,842,673	47,467,643	16.698	2.285	2.278	2.292	2.250	2.312	20,716,177	2.2913	0.30%
2000-01-11	0	16.60	16.60	16.70	16.50	17.00	4,354,000	72,618,700	16.679	2.278	2.278	2.292	2.264	2.333	31,730,077	2.2886	0.91%
2000-01-10	0	16.45	16.40	16.45	16.10	16.70	4,737,809	77,903,692	16.443	2.257	2.250	2.257	2.209	2.292	34,527,112	2.2563	3.13%
2000-01-07	0	15.95	15.90	15.95	15.65	16.30	4,431,114	70,721,428	15.960	2.189	2.182	2.189	2.147	2.237	32,292,051	2.1901	2.24%
2000-01-06	0	15.60	15.75	15.80	15.20	17.10	8,338,775	133,720,389	16.036	2.141	2.161	2.168	2.086	2.346	60,769,401	2.2005	-8.24%
2000-01-05	0	17.00	16.95	17.00	16.20	17.60	7,133,000	121,534,640	17.038	2.333	2.326	2.333	2.223	2.415	51,982,232	2.3380	-6.85%
2000-01-04	0	18.25	18.15	18.30	18.10	19.00	3,394,422	62,737,417	18.483	2.504	2.491	2.511	2.484	2.607	24,737,086	2.5362	-3.69%
2000-01-03	0	18.95	18.90	19.00	18.05	19.40	5,498,740	102,905,720	18.714	2.600	2.593	2.607	2.477	2.662	40,072,449	2.5680	4.99%
1999-12-30	0	18.05	18.05	18.10	17.45	18.20	4,577,658	81,415,487	17.785	2.477	2.477	2.484	2.394	2.497	33,360,000	2.4405	2.56%
1999-12-29	0	17.60	17.55	17.60	17.45	18.10	4,230,748	75,087,057	17.748	2.415	2.408	2.415	2.394	2.484	30,831,869	2.4354	-2.22%
1999-12-28	0	18.00	18.00	18.05	17.75	18.60	4,775,752	86,565,580	18.126	2.470	2.470	2.477	2.436	2.552	34,803,624	2.4873	-1.10%
1999-12-24	0	18.20	18.15	18.20	17.70	18.40	6,810,885	122,186,460	17.940	2.497	2.491	2.497	2.429	2.525	49,634,797	2.4617	2.25%
1999-12-23	0	17.80	17.80	17.85	17.80	18.00	3,580,457	64,043,802	17.887	2.443	2.443	2.449	2.443	2.470	26,092,829	2.4545	-0.84%
1999-12-22	0	17.95	17.95	18.00	17.85	18.15	2,667,245	47,805,623	17.923	2.463	2.463	2.470	2.449	2.491	19,437,733	2.4594	-0.55%
1999-12-21	0	18.05	18.00	18.05	17.90	18.35	3,180,707	57,442,768	18.060	2.477	2.470	2.477	2.456	2.518	23,179,623	2.4782	-1.37%
1999-12-20	0	18.30	18.25	18.30	17.90	18.50	3,404,306	61,889,955	18.180	2.511	2.504	2.511	2.456	2.539	24,809,116	2.4946	-0.27%
1999-12-17	0	18.35	18.30	18.40	18.20	19.10	8,066,646	149,037,685	18.476	2.518	2.511	2.525	2.497	2.621	58,786,242	2.5352	-2.65%
1999-12-16	0	18.85	18.85	18.90	18.75	19.10	3,066,350	58,028,324	18.924	2.587	2.587	2.593	2.573	2.621	22,346,238	2.5968	-1.57%
1999-12-15	0	19.15	19.05	19.10	19.10	19.90	4,822,871	92,977,373	19.278	2.628	2.614	2.621	2.621	2.731	35,147,007	2.6454	-1.79%
1999-12-14	0	19.50	19.50	19.60	19.35	20.00	4,360,950	85,509,481	19.608	2.676	2.676	2.690	2.655	2.744	31,780,726	2.6906	-0.76%
1999-12-13	0	19.65	19.65	19.70	19.60	20.50	3,796,891	75,400,500	19.858	2.696	2.696	2.703	2.690	2.813	27,670,107	2.7250	-1.75%
1999-12-10	0	20.00	19.95	20.10	19.80	20.55	6,449,470	129,625,379	20.099	2.744	2.738	2.758	2.717	2.820	47,000,960	2.7579	-0.99%
1999-12-09	0	20.20	20.15	20.20	20.00	20.50	5,891,685	119,294,995	20.248	2.772	2.765	2.772	2.744	2.813	42,936,063	2.7784	0.75%
1999-12-08	0	20.05	20.00	20.05	19.85	20.50	6,705,653	134,789,627	20.101	2.751	2.744	2.751	2.724	2.813	48,867,911	2.7582	-0.99%
1999-12-07	0	20.25	20.20	20.25	20.20	21.00	8,607,853	176,519,182	20.507	2.779	2.772	2.779	2.772	2.882	62,730,326	2.8139	0.25%
1999-12-06	0	20.20	20.15	20.20	19.60	20.40	14,236,705	283,042,051	19.881	2.772	2.765	2.772	2.690	2.799	103,750,975	2.7281	3.06%
1999-12-03	0	19.60	19.55	19.60	19.30	19.90	9,961,971	194,824,266	19.557	2.690	2.683	2.690	2.648	2.731	72,598,555	2.6836	0.77%
1999-12-02	0	19.45	19.40	19.45	19.25	20.30	7,069,427	137,698,609	19.478	2.669	2.662	2.669	2.641	2.786	51,518,940	2.6728	-2.02%
1999-12-01	0	19.85	19.80	19.85	19.50	20.05	5,449,400	107,222,822	19.676	2.724	2.717	2.724	2.676	2.751	39,712,880	2.7000	0.76%
1999-11-30	0	19.70	19.70	19.75	19.40	20.30	5,232,177	102,925,466	19.672	2.703	2.703	2.710	2.662	2.786	38,129,853	2.6993	-1.99%
1999-11-29	0	20.10	20.05	20.10	20.05	20.70	3,670,322	74,250,527	20.230	2.758	2.751	2.758	2.751	2.840	26,747,726	2.7760	-1.71%
1999-11-26	0	20.45	20.30	20.45	20.00	20.75	3,080,800	62,602,235	20.320	2.806	2.786	2.806	2.744	2.847	22,451,544	2.7883	-0.97%
1999-11-25	0	20.65	20.60	20.70	20.50	21.60	7,502,496	156,688,560	20.885	2.834	2.827	2.840	2.813	2.964	54,674,960	2.8658	-3.28%
1999-11-24	0	21.35	21.30	21.35	20.90	22.30	6,358,724	136,903,869	21.530	2.930	2.923	2.930	2.868	3.060	46,339,642	2.9544	0.95%
1999-11-23	0	21.15	21.15	21.20	21.00	22.30	5,642,968	120,434,649	21.342	2.902	2.902	2.909	2.882	3.060	41,123,521	2.9286	-2.98%
1999-11-22	0	21.80	21.75	21.80	21.50	22.00	8,360,000	181,595,918	21.722	2.991	2.985	2.991	2.950	3.019	60,924,080	2.9807	3.32%
1999-11-19	0	21.10	21.15	21.20	20.60	21.25	7,961,101	166,341,319	20.894	2.895	2.902	2.909	2.827	2.916	58,017,076	2.8671	3.94%
1999-11-18	0	20.30	20.20	20.25	20.10	20.70	5,978,525	121,369,618	20.301	2.786	2.772	2.779	2.758	2.840	43,568,916	2.7857	-0.73%
1999-11-17	0	20.45	20.30	20.40	19.85	20.85	11,270,347	229,043,565	20.323	2.806	2.786	2.799	2.724	2.861	82,133,435	2.7887	4.34%
1999-11-16	0	19.60	19.60	19.65	19.00	20.00	7,408,999	144,483,669	19.501	2.690	2.690	2.696	2.607	2.744	53,993,594	2.6759	1.03%
1999-11-15	0	19.40	19.25	19.30	19.20	20.25	15,874,364	314,130,215	19.789	2.662	2.641	2.648	2.635	2.779	115,685,529	2.7154	-0.26%
1999-11-12	0	19.45	19.35	19.40	19.10	21.30	25,563,443	507,155,688	19.839	2.669	2.655	2.662	2.621	2.923	186,295,364	2.7223	-8.47%
1999-11-11	0	21.25	21.20	21.25	21.00	22.50	20,356,618	444,040,737	21.813	2.916	2.909	2.916	2.882	3.087	148,350,266	2.9932	-3.85%
1999-11-10	0	22.10	22.10	22.15	22.00	22.50	7,253,710	160,779,661	22.165	3.033	3.033	3.039	3.019	3.087	52,861,915	3.0415	0.00%
1999-11-09	0	22.10	22.05	22.10	22.00	23.50	3,265,342	73,067,761	22.377	3.033	3.026	3.033	3.019	3.225	23,796,406	3.0705	-2.64%
1999-11-08	0	22.70	22.65	22.75	22.50	23.35	3,331,689	76,714,466	23.026	3.115	3.108	3.122	3.087	3.204	24,279,915	3.1596	-1.09%
1999-11-05	0	22.95	22.85	23.00	22.50	23.65	10,991,306	253,413,525	23.056	3.149	3.135	3.156	3.087	3.245	80,099,905	3.1637	2.23%
1999-11-04	0	22.45	22.45	22.50	22.10	22.80	6,714,615	151,234,753	22.523	3.081	3.081	3.087	3.033	3.129	48,933,223	3.0906	0.67%
1999-11-03	0	22.30	22.15	22.30	22.10	22.65	3,915,569	87,629,391	22.380	3.060	3.039	3.060	3.033	3.108	28,534,981	3.0709	-0.22%
1999-11-02	0	22.35	22.30	22.40	21.80	22.60	1,915,697	42,771,317	22.327	3.067	3.060	3.074	2.991	3.101	13,960,775	3.0637	-0.22%
1999-11-01	0	22.40	22.35	22.50	22.35	23.00	2,151,453	48,823,683	22.693	3.074	3.067	3.087	3.067	3.156	15,678,863	3.1140	-0.22%
1999-10-29	0	22.45	22.45	22.50	22.20	22.80	3,332,759	74,856,943	22.461	3.081	3.081	3.087	3.046	3.129	24,287,712	3.0821	1.35%
1999-10-28	0	22.15	22.15	22.20	22.05	22.70	2,819,400	63,129,470	22.391	3.039	3.039	3.046	3.026	3.115	20,546,573	3.0725	0.23%
1999-10-27	0	22.10	21.95	22.10	21.60	22.15	1,566,700	34,387,058	21.949	3.033	3.012	3.033	2.964	3.039	11,417,435	3.0118	0.45%
1999-10-26	0	22.00	22.00	22.05	21.80	22.40	1,000,000	22,130,500	22.131	3.019	3.019	3.026	2.991	3.074	7,287,569	3.0367	-2.87%
1999-10-25	0	22.65	22.60	22.70	22.40	23.30	1,327,727	30,177,772	22.729	3.108	3.101	3.115	3.074	3.197	9,675,903	3.1189	-0.88%
1999-10-22	0	22.85	22.75	22.80	22.00	22.90	2,788,214	62,840,298	22.538	3.135	3.122	3.129	3.019	3.142	20,319,303	3.0926	3.16%
1999-10-21	0	22.15	21.95	22.10	21.60	22.40	3,318,075	72,522,550	21.857	3.039	3.012	3.033	2.964	3.074	24,180,702	2.9992	3.02%
1999-10-20	0	21.50	21.40	21.50	20.55	21.70	3,386,607	71,689,190	21.168	2.950	2.937	2.950	2.820	2.978	24,680,133	2.9047	4.88%
1999-10-19	0	20.50	20.50	20.55	20.30	20.75	4,409,553	90,521,784	20.529	2.813	2.813	2.820	2.786	2.847	32,134,923	2.8169	-1.68%
1999-10-15	0	20.85	20.85	20.90	20.70	21.45	2,788,358	58,614,421	21.021	2.861	2.861	2.868	2.840	2.943	20,320,352	2.8845	-0.71%
1999-10-14	0	21.00	20.95	21.00	20.40	21.40	2,669,428	56,148,751	21.034	2.882	2.875	2.882	2.799	2.937	19,453,642	2.8863	-0.33%
1999-10-13	0	21.35	21.35	21.50	21.35	22.20	5,416,014	117,679,245	21.728	2.891	2.891	2.912	2.891	3.006	39,994,090	2.9424	-5.11%
1999-10-12	0	22.50	22.50	22.60	22.40	22.90	2,443,028	55,268,277	22.623	3.047	3.047	3.061	3.033	3.101	18,040,330	3.0636	-1.75%
1999-10-11	0	22.90	22.80	22.90	22.50	23.55	2,165,951	50,130,644	23.145	3.101	3.088	3.101	3.047	3.189	15,994,279	3.1343	-1.93%
1999-10-08	0	23.35	23.10	23.35	23.00	23.55	1,325,156	30,874,774	23.299	3.162	3.128	3.162	3.115	3.189	9,785,501	3.1552	0.86%
1999-10-07	0	23.15	23.15	23.30	23.10	24.05	2,235,256	52,807,885	23.625	3.135	3.135	3.155	3.128	3.257	16,506,056	3.1993	-1.70%
1999-10-06	0	23.55	23.45	23.60	23.05	23.95	4,254,216	100,166,769	23.545	3.189	3.176	3.196	3.121	3.243	31,414,893	3.1885	2.17%
1999-10-05	0	23.05	23.00	23.05	22.20	23.20	3,513,963	79,255,336	22.554	3.121	3.115	3.121	3.006	3.142	25,948,558	3.0543	3.36%
1999-10-04	0	22.30	22.25	22.30	22.00	22.95	3,464,199	77,916,408	22.492	3.020	3.013	3.020	2.979	3.108	25,581,080	3.0459	-0.67%
1999-09-30	0	22.45	22.40	22.45	22.35	23.00	2,594,269	58,442,477	22.528	3.040	3.033	3.040	3.027	3.115	19,157,157	3.0507	-0.44%
1999-09-29	0	22.55	22.50	22.55	22.40	22.85	3,297,515	74,489,461	22.590	3.054	3.047	3.054	3.033	3.094	24,350,216	3.0591	-1.96%
1999-09-28	0	23.00	23.00	23.10	23.00	23.55	1,972,000	45,644,700	23.146	3.115	3.115	3.128	3.115	3.189	14,562,065	3.1345	-0.86%
1999-09-27	0	23.20	23.10	23.20	22.85	23.50	4,026,215	93,462,389	23.213	3.142	3.128	3.142	3.094	3.182	29,731,239	3.1436	0.00%
1999-09-24	0	23.20	23.15	23.20	23.10	23.80	3,063,877	71,335,741	23.283	3.142	3.135	3.142	3.128	3.223	22,624,937	3.1530	-2.52%
1999-09-23	0	23.80	23.80	23.85	23.30	24.10	2,344,113	55,475,407	23.666	3.223	3.223	3.230	3.155	3.264	17,309,901	3.2048	0.21%
1999-09-22	0	23.75	23.60	23.90	23.20	24.00	3,500,620	82,483,902	23.563	3.216	3.196	3.237	3.142	3.250	25,850,028	3.1909	-2.66%
1999-09-21	0	24.40	24.30	24.40	23.90	24.50	3,049,078	74,028,181	24.279	3.304	3.291	3.304	3.237	3.318	22,515,655	3.2879	0.21%
1999-09-20	0	24.35	24.25	24.30	23.70	24.50	3,111,851	75,056,332	24.120	3.297	3.284	3.291	3.209	3.318	22,979,197	3.2663	1.46%
1999-09-17	0	24.00	24.00	24.10	23.20	24.50	5,626,289	134,140,086	23.842	3.250	3.250	3.264	3.142	3.318	41,546,848	3.2286	1.05%
1999-09-15	0	23.75	23.75	23.80	23.50	24.15	3,771,350	90,082,161	23.886	3.216	3.216	3.223	3.182	3.270	27,849,210	3.2346	-3.06%
1999-09-14	0	24.50	24.40	24.45	23.60	24.60	8,767,121	213,574,688	24.361	3.318	3.304	3.311	3.196	3.331	64,740,052	3.2990	4.03%
1999-09-13	0	23.55	23.50	23.55	22.30	23.80	6,461,108	150,178,439	23.243	3.189	3.182	3.189	3.020	3.223	47,711,497	3.1476	5.61%
1999-09-10	0	22.30	22.25	22.30	22.00	22.75	2,801,278	62,723,044	22.391	3.020	3.013	3.020	2.979	3.081	20,685,797	3.0322	-0.45%
1999-09-09	0	22.40	22.40	22.45	21.05	22.45	4,816,970	105,608,198	21.924	3.033	3.033	3.040	2.851	3.040	35,570,501	2.9690	5.91%
1999-09-08	0	21.15	21.10	21.15	20.95	21.30	1,167,000	24,614,836	21.092	2.864	2.857	2.864	2.837	2.884	8,617,611	2.8563	0.71%
1999-09-07	0	21.00	20.95	21.00	20.70	21.30	1,508,178	31,700,399	21.019	2.844	2.837	2.844	2.803	2.884	11,137,011	2.8464	0.48%
1999-09-06	0	20.90	20.90	20.95	20.90	21.15	1,489,586	31,326,623	21.030	2.830	2.830	2.837	2.830	2.864	10,999,720	2.8479	1.21%
1999-09-03	0	20.65	20.60	20.65	20.50	20.80	2,442,429	50,425,806	20.646	2.796	2.790	2.796	2.776	2.817	18,035,907	2.7959	-2.36%
1999-09-02	0	21.15	21.10	21.15	20.85	21.55	2,144,029	45,448,059	21.198	2.864	2.857	2.864	2.824	2.918	15,832,398	2.8706	-0.47%
1999-09-01	0	21.25	21.20	21.25	21.00	21.65	2,250,208	47,998,999	21.331	2.878	2.871	2.878	2.844	2.932	16,616,468	2.8886	0.71%
1999-08-31	0	21.10	21.10	21.15	21.00	21.35	3,180,218	67,371,875	21.185	2.857	2.857	2.864	2.844	2.891	23,484,047	2.8688	-1.86%
1999-08-30	0	21.50	21.45	21.50	21.30	22.05	2,960,154	64,074,227	21.646	2.912	2.905	2.912	2.884	2.986	21,859,003	2.9313	1.65%
1999-08-27	0	21.15	21.10	21.15	20.95	21.70	3,665,313	78,143,635	21.320	2.864	2.857	2.864	2.837	2.939	27,066,189	2.8871	-2.31%
1999-08-26	0	21.65	21.65	21.70	21.50	21.85	2,670,485	57,770,213	21.633	2.932	2.932	2.939	2.912	2.959	19,719,967	2.9295	0.70%
1999-08-25	0	21.50	21.50	21.55	21.30	22.00	5,062,140	108,892,995	21.511	2.912	2.912	2.918	2.884	2.979	37,380,938	2.9131	0.47%
1999-08-24	0	21.40	21.40	21.45	21.20	22.40	2,832,428	60,741,867	21.445	2.898	2.898	2.905	2.871	3.033	20,915,821	2.9041	-2.28%
1999-08-23	0	21.90	21.80	21.85	21.20	23.20	2,988,000	65,937,402	22.067	2.966	2.952	2.959	2.871	3.142	22,064,629	2.9884	-3.31%
1999-08-20	0	22.65	22.60	22.65	22.10	22.80	3,256,415	73,092,171	22.446	3.067	3.061	3.067	2.993	3.088	24,046,717	3.0396	1.12%
1999-08-19	0	22.40	22.30	22.40	20.85	22.50	4,208,231	91,517,271	21.747	3.033	3.020	3.033	2.824	3.047	31,075,320	2.9450	5.91%
1999-08-18	0	21.15	21.30	21.35	20.90	21.45	3,726,416	78,773,153	21.139	2.864	2.884	2.891	2.830	2.905	27,517,399	2.8627	2.92%
1999-08-17	0	20.55	20.50	20.55	20.45	20.90	2,509,300	51,931,740	20.696	2.783	2.776	2.783	2.769	2.830	18,529,710	2.8026	-1.91%
1999-08-16	0	20.95	20.80	20.95	20.75	21.35	2,086,776	43,923,506	21.049	2.837	2.817	2.837	2.810	2.891	15,409,618	2.8504	0.72%
1999-08-13	0	20.80	20.75	20.80	20.10	21.10	2,991,971	61,331,521	20.499	2.817	2.810	2.817	2.722	2.857	22,093,953	2.7759	-0.95%
1999-08-12	0	21.00	21.00	21.15	20.60	21.45	5,173,836	107,732,083	20.822	2.844	2.844	2.864	2.790	2.905	38,205,748	2.8198	5.00%
1999-08-11	0	20.00	19.95	20.00	19.85	20.80	4,142,273	84,099,276	20.303	2.708	2.702	2.708	2.688	2.817	30,588,259	2.7494	-3.85%
1999-08-10	0	20.80	20.80	20.90	20.70	22.55	3,035,914	65,264,564	21.498	2.817	2.817	2.830	2.803	3.054	22,418,446	2.9112	-6.52%
1999-08-09	0	22.25	22.20	22.30	22.00	22.60	1,245,468	27,772,572	22.299	3.013	3.006	3.020	2.979	3.061	9,197,052	3.0197	-2.41%
1999-08-06	0	22.80	22.60	22.80	22.45	22.90	2,445,871	55,523,935	22.701	3.088	3.061	3.088	3.040	3.101	18,061,324	3.0742	-0.65%
1999-08-05	0	22.95	22.90	22.95	22.60	23.80	3,546,599	82,139,416	23.160	3.108	3.101	3.108	3.061	3.223	26,189,556	3.1363	-4.37%
1999-08-04	0	24.00	23.90	24.00	23.80	24.50	2,514,920	60,506,042	24.059	3.250	3.237	3.250	3.223	3.318	18,571,211	3.2581	-1.64%
1999-08-03	0	24.40	24.30	24.40	23.80	24.45	4,202,451	101,584,232	24.173	3.304	3.291	3.304	3.223	3.311	31,032,639	3.2735	2.52%
1999-08-02	0	23.80	23.70	23.85	23.00	23.85	3,924,140	91,491,233	23.315	3.223	3.209	3.230	3.115	3.230	28,977,475	3.1573	3.03%
1999-07-30	0	23.10	23.10	23.15	22.40	23.50	2,630,802	60,004,139	22.808	3.128	3.128	3.135	3.033	3.182	19,426,931	3.0887	0.22%
1999-07-29	0	23.05	23.05	23.15	22.70	23.60	1,585,186	36,600,514	23.089	3.121	3.121	3.135	3.074	3.196	11,705,670	3.1267	-0.65%
1999-07-28	0	23.20	23.05	23.20	22.65	23.70	3,187,237	73,763,086	23.143	3.142	3.121	3.142	3.067	3.209	23,535,878	3.1341	-0.43%
1999-07-27	0	23.30	23.20	23.30	22.40	23.40	2,382,403	54,595,969	22.916	3.155	3.142	3.155	3.033	3.169	17,592,650	3.1033	2.42%
1999-07-26	0	22.75	22.70	22.75	22.70	23.50	2,151,905	49,701,562	23.097	3.081	3.074	3.081	3.074	3.182	15,890,558	3.1277	-1.52%
1999-07-23	0	23.10	23.05	23.10	22.65	23.90	3,878,195	89,294,967	23.025	3.128	3.121	3.128	3.067	3.237	28,638,198	3.1180	-1.28%
1999-07-22	0	23.40	23.40	23.50	22.70	24.15	12,548,080	292,255,735	23.291	3.169	3.169	3.182	3.074	3.270	92,660,219	3.1541	2.63%
1999-07-21	0	22.80	22.50	22.80	22.00	22.80	2,177,869	48,752,928	22.386	3.088	3.047	3.088	2.979	3.088	16,082,287	3.0315	1.79%
1999-07-20	0	22.40	22.35	22.40	22.20	23.30	2,392,810	54,404,614	22.737	3.033	3.027	3.033	3.006	3.155	17,669,500	3.0790	-1.10%
1999-07-19	0	22.65	22.60	22.65	21.70	22.75	1,521,133	34,239,555	22.509	3.067	3.061	3.067	2.939	3.081	11,232,676	3.0482	2.03%
1999-07-16	0	22.20	22.20	22.25	21.80	22.55	4,182,920	92,616,532	22.142	3.006	3.006	3.013	2.952	3.054	30,888,414	2.9984	-1.11%
1999-07-15	0	22.45	22.50	22.55	22.20	22.90	2,985,108	66,790,252	22.374	3.040	3.047	3.054	3.006	3.101	22,043,274	3.0300	0.45%
1999-07-14	0	22.35	22.30	22.35	22.00	23.50	4,270,687	96,504,399	22.597	3.027	3.020	3.027	2.979	3.182	31,536,521	3.0601	-4.08%
1999-07-13	0	23.30	23.30	23.35	23.00	24.00	3,219,246	75,566,060	23.473	3.155	3.155	3.162	3.115	3.250	23,772,246	3.1788	-2.92%
1999-07-12	0	24.00	24.00	24.10	23.95	24.55	1,518,073	36,875,398	24.291	3.250	3.250	3.264	3.243	3.325	11,210,080	3.2895	-1.84%
1999-07-09	0	24.45	24.40	24.50	23.90	25.00	4,034,093	98,833,097	24.499	3.311	3.304	3.318	3.237	3.386	29,789,413	3.3177	-0.41%
1999-07-08	0	24.55	24.50	24.55	24.15	25.30	4,753,543	117,323,415	24.681	3.325	3.318	3.325	3.270	3.426	35,102,130	3.3423	0.61%
1999-07-07	0	24.40	24.35	24.40	24.20	24.65	2,175,200	53,306,495	24.506	3.304	3.297	3.304	3.277	3.338	16,062,578	3.3187	-0.41%
1999-07-06	0	24.50	24.45	24.50	24.25	25.40	3,582,354	88,335,987	24.659	3.318	3.311	3.318	3.284	3.440	26,453,586	3.3393	-1.61%
1999-07-05	0	24.90	24.90	24.95	24.40	25.00	6,255,751	154,187,028	24.647	3.372	3.372	3.379	3.304	3.386	46,195,056	3.3377	2.26%
1999-07-02	0	24.35	24.35	24.40	23.90	25.10	6,760,913	165,810,990	24.525	3.297	3.297	3.304	3.237	3.399	49,925,382	3.3212	0.62%
1999-06-30	0	24.20	24.15	24.20	24.15	25.30	3,984,697	98,446,599	24.706	3.277	3.270	3.277	3.270	3.426	29,424,653	3.3457	-3.39%
1999-06-29	0	25.05	25.00	25.05	24.90	25.70	3,752,435	94,237,346	25.114	3.392	3.386	3.392	3.372	3.480	27,709,534	3.4009	-0.60%
1999-06-28	0	25.20	25.05	25.20	24.80	25.40	1,599,075	40,047,157	25.044	3.413	3.392	3.413	3.358	3.440	11,808,232	3.3915	0.40%
1999-06-25	0	25.10	25.05	25.10	24.40	25.30	4,456,055	111,266,216	24.970	3.399	3.392	3.399	3.304	3.426	32,905,356	3.3814	1.01%
1999-06-24	0	24.85	24.85	24.90	24.60	25.50	3,797,441	94,778,791	24.959	3.365	3.365	3.372	3.331	3.453	28,041,877	3.3799	-2.36%
1999-06-23	0	25.45	25.40	25.45	24.00	25.70	9,050,781	224,076,619	24.758	3.446	3.440	3.446	3.250	3.480	66,834,715	3.3527	4.09%
1999-06-22	0	24.45	24.45	24.50	23.55	24.70	9,353,673	225,027,737	24.058	3.311	3.311	3.318	3.189	3.345	69,071,395	3.2579	4.04%
1999-06-21	0	23.50	23.45	23.50	22.60	23.50	6,651,613	152,886,649	22.985	3.182	3.176	3.182	3.061	3.182	49,118,265	3.1126	2.40%
1999-06-17	0	22.95	22.90	22.95	22.70	23.00	3,796,416	86,788,889	22.861	3.108	3.101	3.108	3.074	3.115	28,034,308	3.0958	2.68%
1999-06-16	0	22.35	22.45	22.50	22.00	22.80	5,682,755	127,007,617	22.350	3.027	3.040	3.047	2.979	3.088	41,963,816	3.0266	0.22%
1999-06-15	0	22.30	22.25	22.30	22.20	23.50	2,421,391	54,596,804	22.548	3.020	3.013	3.020	3.006	3.182	17,880,554	3.0534	-3.25%
1999-06-14	0	23.05	23.00	23.10	22.75	23.35	2,769,413	63,624,706	22.974	3.121	3.115	3.128	3.081	3.162	20,450,492	3.1112	-0.86%
1999-06-11	0	23.25	23.20	23.25	22.70	23.35	2,244,420	51,812,190	23.085	3.149	3.142	3.149	3.074	3.162	16,573,727	3.1262	0.65%
1999-06-10	0	23.10	23.10	23.15	22.85	23.60	3,448,235	80,271,486	23.279	3.128	3.128	3.135	3.094	3.196	25,463,195	3.1525	0.43%
1999-06-09	0	23.00	23.00	23.05	22.60	23.15	3,876,516	88,970,964	22.951	3.115	3.115	3.121	3.061	3.135	28,625,800	3.1081	-1.08%
1999-06-08	0	23.25	23.20	23.25	23.00	23.60	5,855,496	136,587,040	23.326	3.149	3.142	3.149	3.115	3.196	43,239,407	3.1589	-0.43%
1999-06-07	0	23.35	23.35	23.40	22.60	23.50	7,351,094	169,420,913	23.047	3.162	3.162	3.169	3.061	3.182	54,283,522	3.1210	4.01%
1999-06-04	0	22.95	22.85	22.95	22.40	23.20	10,022,697	228,728,913	22.821	3.040	3.027	3.040	2.967	3.073	75,660,114	3.0231	3.38%
1999-06-03	0	22.20	22.20	22.40	21.00	22.40	10,943,653	235,321,953	21.503	2.941	2.941	2.967	2.782	2.967	82,612,298	2.8485	4.96%
1999-06-02	0	21.15	21.15	21.20	20.45	21.50	5,365,640	112,358,390	20.940	2.802	2.802	2.808	2.709	2.848	40,504,560	2.7740	3.17%
1999-06-01	0	20.50	20.45	20.50	20.05	20.60	3,267,255	66,470,429	20.344	2.716	2.709	2.716	2.656	2.729	24,664,108	2.6950	0.99%
1999-05-31	0	20.30	20.30	20.50	19.20	20.80	3,290,200	65,786,055	19.995	2.689	2.689	2.716	2.543	2.755	24,837,317	2.6487	2.78%
1999-05-28	0	19.75	19.75	19.80	19.55	20.00	5,727,200	114,516,170	19.995	2.616	2.616	2.623	2.590	2.649	43,233,932	2.6488	-3.42%
1999-05-27	0	20.45	20.35	20.45	20.30	20.70	4,892,000	99,927,210	20.427	2.709	2.696	2.709	2.689	2.742	36,929,110	2.7059	-0.24%
1999-05-26	0	20.50	20.30	20.40	19.80	20.55	5,813,200	117,252,122	20.170	2.716	2.689	2.702	2.623	2.722	43,883,136	2.6719	3.02%
1999-05-25	0	19.90	19.90	19.95	19.80	20.60	5,309,779	107,501,274	20.246	2.636	2.636	2.643	2.623	2.729	40,082,872	2.6820	-1.73%
1999-05-24	0	20.25	20.30	20.35	19.50	20.30	3,008,300	60,161,790	19.999	2.683	2.689	2.696	2.583	2.689	22,709,289	2.6492	4.11%
1999-05-21	0	19.45	19.45	19.50	19.30	19.80	3,651,000	71,145,557	19.487	2.577	2.577	2.583	2.557	2.623	27,560,952	2.5814	0.78%
1999-05-20	0	19.30	19.25	19.35	19.05	19.55	3,800,000	73,169,847	19.255	2.557	2.550	2.563	2.524	2.590	28,685,735	2.5507	0.78%
1999-05-19	0	19.15	19.10	19.15	18.80	19.50	2,631,000	50,442,850	19.173	2.537	2.530	2.537	2.490	2.583	19,861,097	2.5398	-0.78%
1999-05-18	0	19.30	19.30	19.35	19.15	19.65	3,463,100	67,237,908	19.416	2.557	2.557	2.563	2.537	2.603	26,142,518	2.5720	1.58%
1999-05-17	0	19.00	19.00	19.10	18.80	19.25	6,182,000	118,639,468	19.191	2.517	2.517	2.530	2.490	2.550	46,667,162	2.5422	-3.55%
1999-05-14	0	19.70	19.65	19.70	19.60	20.60	7,908,347	158,177,211	20.001	2.610	2.603	2.610	2.596	2.729	59,699,144	2.6496	-1.99%
1999-05-13	0	20.10	20.10	20.15	19.90	20.85	5,771,122	118,200,122	20.481	2.663	2.663	2.669	2.636	2.762	43,565,494	2.7132	-3.13%
1999-05-12	0	20.75	20.75	20.85	20.65	21.40	5,633,768	118,480,459	21.030	2.749	2.749	2.762	2.736	2.835	42,528,626	2.7859	-2.12%
1999-05-11	0	21.20	21.15	21.25	20.20	21.50	9,945,396	206,691,963	20.783	2.808	2.802	2.815	2.676	2.848	75,076,578	2.7531	3.41%
1999-05-10	0	20.50	20.55	20.60	19.40	20.65	10,581,979	214,036,923	20.227	2.716	2.722	2.729	2.570	2.736	79,882,065	2.6794	-0.73%
1999-05-07	0	20.65	20.60	20.70	20.10	22.20	10,845,603	229,266,161	21.139	2.736	2.729	2.742	2.663	2.941	81,872,131	2.8003	-6.56%
1999-05-06	0	22.10	21.95	22.05	21.00	22.60	13,137,930	286,640,560	21.818	2.928	2.908	2.921	2.782	2.994	99,176,627	2.8902	6.51%
1999-05-05	0	20.75	20.75	20.80	19.20	20.80	11,100,544	222,525,475	20.046	2.749	2.749	2.755	2.543	2.755	83,796,649	2.6555	6.96%
1999-05-04	0	19.40	19.30	19.35	19.20	20.50	6,463,049	126,554,386	19.581	2.570	2.557	2.563	2.543	2.716	48,788,766	2.5939	0.52%
1999-05-03	0	19.30	19.25	19.30	18.80	19.45	7,518,624	144,485,846	19.217	2.557	2.550	2.557	2.490	2.577	56,757,173	2.5457	1.58%
1999-04-30	0	19.00	18.95	19.00	18.85	19.90	9,154,300	175,877,286	19.213	2.517	2.510	2.517	2.497	2.636	69,104,691	2.5451	-4.04%
1999-04-29	0	19.80	19.75	19.80	18.70	20.10	8,909,363	173,514,143	19.475	2.623	2.616	2.623	2.477	2.663	67,255,692	2.5799	0.76%
1999-04-28	0	19.65	19.55	19.80	19.35	20.70	12,722,550	251,792,048	19.791	2.603	2.590	2.623	2.563	2.742	96,040,974	2.6217	-1.26%
1999-04-27	0	19.90	19.90	19.95	18.10	20.00	22,206,237	430,242,259	19.375	2.636	2.636	2.643	2.398	2.649	167,632,167	2.5666	11.48%
1999-04-26	0	17.85	17.80	17.85	17.00	17.90	10,541,649	186,630,581	17.704	2.365	2.358	2.365	2.252	2.371	79,577,619	2.3453	5.00%
1999-04-23	0	17.00	17.00	17.05	16.90	18.65	12,788,600	229,800,225	17.969	2.252	2.252	2.259	2.239	2.471	96,539,577	2.3804	-5.29%
1999-04-22	0	17.95	17.90	17.95	17.60	19.10	15,510,742	286,126,996	18.447	2.378	2.371	2.378	2.331	2.530	117,088,694	2.4437	3.76%
1999-04-21	0	17.30	17.25	17.30	16.40	17.45	13,615,401	234,153,333	17.198	2.292	2.285	2.292	2.173	2.312	102,780,997	2.2782	7.45%
1999-04-20	0	16.10	16.10	16.15	15.95	18.50	16,779,670	290,255,056	17.298	2.133	2.133	2.139	2.113	2.451	126,667,677	2.2915	-14.13%
1999-04-19	0	18.75	18.75	18.80	18.50	20.70	19,810,544	385,577,402	19.463	2.484	2.484	2.490	2.451	2.742	149,547,374	2.5783	1.63%
1999-04-16	0	18.45	18.40	18.45	17.00	18.45	13,243,992	234,605,904	17.714	2.444	2.437	2.444	2.252	2.444	99,977,276	2.3466	9.82%
1999-04-15	0	16.80	16.75	16.80	16.10	16.95	13,247,476	219,064,900	16.536	2.225	2.219	2.225	2.133	2.245	100,003,576	2.1906	4.35%
1999-04-14	0	16.10	16.00	16.10	15.70	16.95	16,295,221	265,491,045	16.293	2.133	2.120	2.133	2.080	2.245	123,010,630	2.1583	1.26%
1999-04-13	0	15.90	15.85	15.90	15.00	15.90	8,467,763	131,154,194	15.489	2.106	2.100	2.106	1.987	2.106	63,922,107	2.0518	7.43%
1999-04-12	0	14.80	14.80	14.85	14.30	15.10	9,428,219	138,529,479	14.693	1.961	1.961	1.967	1.894	2.000	71,172,472	1.9464	0.00%
1999-04-09	0	14.80	14.80	14.85	13.75	14.90	19,465,551	281,602,654	14.467	1.961	1.961	1.967	1.821	1.974	146,943,064	1.9164	8.42%
1999-04-08	0	13.65	13.65	13.70	13.30	13.70	11,871,497	159,860,060	13.466	1.808	1.808	1.815	1.762	1.815	89,616,479	1.7838	4.20%
1999-04-07	0	13.10	13.05	13.10	12.10	13.15	10,636,130	134,808,601	12.675	1.735	1.729	1.735	1.603	1.742	80,290,845	1.6790	10.08%
1999-04-01	0	11.90	11.85	11.90	11.70	12.10	2,371,123	28,069,748	11.838	1.576	1.570	1.576	1.550	1.603	17,899,318	1.5682	0.00%
1999-03-31	0	11.90	11.80	11.90	11.60	12.05	4,291,415	50,998,532	11.884	1.576	1.563	1.576	1.537	1.596	32,395,367	1.5743	0.00%
1999-03-30	0	11.90	11.85	11.90	11.80	12.20	10,885,274	129,884,881	11.932	1.576	1.570	1.576	1.563	1.616	82,171,602	1.5807	-0.42%
1999-03-29	0	11.95	11.95	12.00	11.70	12.15	12,762,100	152,584,700	11.956	1.583	1.583	1.590	1.550	1.610	96,339,532	1.5838	0.42%
1999-03-26	0	11.90	11.85	11.90	11.45	12.05	23,968,052	282,844,341	11.801	1.576	1.570	1.576	1.517	1.596	180,931,893	1.5633	4.85%
1999-03-25	0	11.35	11.30	11.35	10.85	11.40	9,207,000	102,741,422	11.159	1.504	1.497	1.504	1.437	1.510	69,502,517	1.4782	3.65%
1999-03-24	0	10.95	10.90	10.95	10.60	11.00	6,209,050	67,465,010	10.866	1.451	1.444	1.451	1.404	1.457	46,871,359	1.4394	-2.23%
1999-03-23	0	11.20	11.20	11.25	10.75	11.25	7,201,885	79,087,459	10.981	1.484	1.484	1.490	1.424	1.490	54,366,149	1.4547	3.23%
1999-03-22	0	10.85	10.80	10.85	10.20	10.90	6,193,462	66,206,479	10.690	1.437	1.431	1.437	1.351	1.444	46,753,687	1.4161	5.34%
1999-03-19	0	10.30	10.25	10.30	9.900	10.40	6,516,973	66,052,671	10.135	1.364	1.358	1.364	1.311	1.378	49,195,832	1.3426	5.10%
1999-03-18	0	9.800	9.800	9.850	9.500	10.40	4,498,100	44,626,896	9.9213	1.298	1.298	1.305	1.258	1.378	33,955,607	1.3143	-3.92%
1999-03-17	0	10.20	10.20	10.25	10.05	10.50	3,584,470	36,566,522	10.201	1.351	1.351	1.358	1.331	1.391	27,058,726	1.3514	-0.97%
1999-03-16	0	10.30	10.25	10.30	10.20	10.40	5,419,850	55,768,235	10.290	1.364	1.358	1.364	1.351	1.378	40,913,785	1.3631	1.48%
1999-03-15	0	10.15	10.10	10.15	9.950	10.25	9,459,611	95,194,332	10.063	1.345	1.338	1.345	1.318	1.358	71,409,447	1.3331	1.00%
1999-03-12	0	10.05	10.05	10.10	9.950	10.50	8,924,331	90,179,396	10.105	1.331	1.331	1.338	1.318	1.391	67,368,683	1.3386	2.55%
1999-03-11	0	9.800	9.800	9.850	9.350	10.05	20,075,000	193,808,099	9.6542	1.298	1.298	1.305	1.239	1.331	151,543,720	1.2789	4.26%
1999-03-10	0	9.400	9.350	9.400	9.100	9.500	8,201,300	76,128,830	9.2825	1.245	1.239	1.245	1.205	1.258	61,910,611	1.2297	2.73%
1999-03-09	0	9.150	9.100	9.150	8.850	9.250	7,231,985	65,521,068	9.0599	1.212	1.205	1.212	1.172	1.225	54,593,370	1.2002	1.67%
1999-03-08	0	9.000	8.950	9.000	8.900	9.400	6,939,077	63,053,074	9.0867	1.192	1.186	1.192	1.179	1.245	52,382,244	1.2037	1.69%
1999-03-05	0	8.850	8.800	8.850	8.750	8.900	5,581,850	49,218,852	8.8177	1.172	1.166	1.172	1.159	1.179	42,136,703	1.1681	1.14%
1999-03-04	0	8.750	8.700	8.750	8.600	8.900	1,662,000	14,501,698	8.7255	1.159	1.152	1.159	1.139	1.179	12,546,235	1.1559	0.57%
1999-03-03	0	8.700	8.650	8.700	8.650	8.950	3,863,000	34,114,050	8.8310	1.152	1.146	1.152	1.146	1.186	29,161,315	1.1698	-1.14%
1999-03-02	0	8.800	8.800	8.850	8.800	9.300	5,142,490	46,564,615	9.0549	1.166	1.166	1.172	1.166	1.232	38,820,028	1.1995	-3.30%
1999-03-01	0	9.100	9.050	9.100	9.050	9.300	5,819,170	53,086,996	9.1228	1.205	1.199	1.205	1.199	1.232	43,928,203	1.2085	1.68%
1999-02-26	0	8.950	8.900	8.950	8.900	9.150	3,637,520	32,721,314	8.9955	1.186	1.179	1.186	1.179	1.212	27,459,194	1.1916	1.70%
1999-02-25	0	8.800	8.800	8.850	8.750	9.100	3,371,351	29,792,041	8.8368	1.166	1.166	1.172	1.159	1.205	25,449,916	1.1706	-3.30%
1999-02-24	0	9.100	9.050	9.100	8.800	9.150	2,733,000	24,506,450	8.9669	1.205	1.199	1.205	1.166	1.212	20,631,083	1.1878	2.82%
1999-02-23	0	8.850	8.800	8.850	8.800	9.050	938,319	8,318,585	8.8654	1.172	1.166	1.172	1.166	1.199	7,083,255	1.1744	0.57%
1999-02-22	0	8.800	8.800	8.850	8.650	8.900	591,641	5,216,277	8.8166	1.166	1.166	1.172	1.146	1.179	4,466,226	1.1679	-1.12%
1999-02-19	0	8.900	8.900	8.950	8.750	9.100	3,069,000	27,294,550	8.8936	1.179	1.179	1.186	1.159	1.205	23,167,506	1.1781	-2.20%
1999-02-15	0	9.100	9.050	9.100	8.800	9.150	932,000	8,364,050	8.9743	1.205	1.199	1.205	1.166	1.212	7,035,554	1.1888	0.55%
1999-02-12	0	9.050	9.000	9.050	8.700	9.100	2,827,000	25,113,750	8.8835	1.199	1.192	1.199	1.152	1.205	21,340,677	1.1768	5.85%
1999-02-11	0	8.550	8.550	8.600	8.550	8.700	1,393,758	11,998,395	8.6087	1.133	1.133	1.139	1.133	1.152	10,521,309	1.1404	0.59%
1999-02-10	0	8.500	8.500	8.550	8.400	8.800	5,239,300	44,645,450	8.5213	1.126	1.126	1.133	1.113	1.166	39,550,835	1.1288	-3.41%
1999-02-09	0	8.800	8.750	8.850	8.500	8.850	1,689,300	14,637,215	8.6647	1.166	1.159	1.172	1.126	1.172	12,752,319	1.1478	2.33%
1999-02-08	0	8.600	8.600	8.650	8.500	8.750	1,487,000	12,916,520	8.6863	1.139	1.139	1.146	1.126	1.159	11,225,181	1.1507	-0.58%
1999-02-05	0	8.650	8.650	8.700	8.600	8.900	2,964,700	25,843,300	8.7170	1.146	1.146	1.152	1.139	1.179	22,380,158	1.1547	-2.81%
1999-02-04	0	8.900	8.850	8.900	8.750	9.000	1,717,000	15,272,980	8.8952	1.179	1.172	1.179	1.159	1.192	12,961,423	1.1783	0.56%
1999-02-03	0	8.850	8.900	8.950	8.800	9.200	1,067,200	9,664,665	9.0561	1.172	1.179	1.186	1.166	1.219	8,056,162	1.1997	-2.75%
1999-02-02	0	9.100	9.100	9.150	8.900	9.250	2,364,341	21,493,518	9.0907	1.205	1.205	1.212	1.179	1.225	17,848,121	1.2042	0.55%
1999-02-01	0	9.050	9.050	9.100	8.750	9.150	2,891,811	25,805,256	8.9236	1.199	1.199	1.205	1.159	1.212	21,829,928	1.1821	1.12%
1999-01-29	0	8.950	8.900	8.950	8.800	9.050	3,156,000	28,281,750	8.9613	1.186	1.179	1.186	1.166	1.199	23,824,258	1.1871	0.56%
1999-01-28	0	8.900	8.850	8.900	8.850	9.500	4,715,024	42,857,797	9.0896	1.179	1.172	1.179	1.172	1.258	35,593,140	1.2041	-6.32%
1999-01-27	0	9.500	9.500	9.550	9.100	9.650	4,237,000	39,806,570	9.3950	1.258	1.258	1.265	1.205	1.278	31,984,595	1.2446	5.56%
1999-01-26	0	9.000	9.000	9.050	8.850	9.300	5,971,000	54,112,590	9.0626	1.192	1.192	1.199	1.172	1.232	45,074,349	1.2005	-0.55%
1999-01-25	0	9.050	9.000	9.050	8.850	9.400	9,675,000	86,685,670	8.9598	1.199	1.192	1.199	1.172	1.245	73,035,392	1.1869	-6.70%
1999-01-22	0	9.700	9.650	9.700	9.650	10.10	4,804,689	47,372,082	9.8596	1.285	1.278	1.285	1.278	1.338	36,270,010	1.3061	-5.83%
1999-01-21	0	10.30	10.30	10.35	10.30	10.75	3,786,008	39,563,398	10.450	1.364	1.364	1.371	1.364	1.424	28,580,111	1.3843	-4.19%
1999-01-20	0	10.75	10.70	10.75	10.55	11.15	3,442,363	36,926,043	10.727	1.424	1.417	1.424	1.398	1.477	25,985,977	1.4210	-2.71%
1999-01-19	0	11.05	11.00	11.05	10.90	11.55	1,846,000	20,432,150	11.068	1.464	1.457	1.464	1.444	1.530	13,935,228	1.4662	-1.34%
1999-01-18	0	11.20	11.20	11.25	11.05	11.30	2,124,000	23,781,200	11.196	1.484	1.484	1.490	1.464	1.497	16,033,816	1.4832	2.28%
1999-01-15	0	10.95	10.90	10.95	10.60	11.00	2,847,000	30,937,624	10.867	1.451	1.444	1.451	1.404	1.457	21,491,655	1.4395	1.39%
1999-01-14	0	10.80	10.80	10.85	10.50	11.00	7,158,000	76,971,280	10.753	1.431	1.431	1.437	1.391	1.457	54,034,867	1.4245	-3.14%
1999-01-13	0	11.15	11.10	11.20	11.10	11.80	3,857,000	43,988,550	11.405	1.477	1.470	1.484	1.470	1.563	29,116,021	1.5108	-4.29%
1999-01-12	0	11.65	11.60	11.65	11.55	11.90	2,916,420	34,021,146	11.665	1.543	1.537	1.543	1.530	1.576	22,015,698	1.5453	-0.85%
1999-01-11	0	11.75	11.75	11.80	11.70	12.30	1,980,000	23,581,470	11.910	1.557	1.557	1.563	1.550	1.629	14,946,778	1.5777	-2.08%
1999-01-08	0	12.00	11.95	12.00	11.90	12.35	5,928,754	71,784,711	12.108	1.590	1.583	1.590	1.576	1.636	44,755,439	1.6039	0.00%
1999-01-07	0	12.00	12.00	12.05	11.70	12.10	10,051,778	119,834,176	11.922	1.590	1.590	1.596	1.550	1.603	75,879,643	1.5793	4.35%
1999-01-06	0	11.50	11.50	11.55	11.25	11.55	1,317,000	14,924,535	11.332	1.523	1.523	1.530	1.490	1.530	9,941,872	1.5012	2.68%
1999-01-05	0	11.20	11.15	11.20	11.00	11.25	1,420,000	15,738,200	11.083	1.484	1.477	1.484	1.457	1.490	10,719,406	1.4682	1.36%
1999-01-04	0	11.05	11.05	11.10	11.00	11.25	1,616,000	17,932,200	11.097	1.464	1.464	1.470	1.457	1.490	12,198,986	1.4700	-2.21%
1998-12-31	0	11.30	11.30	11.35	11.20	11.40	611,000	6,908,900	11.308	1.497	1.497	1.504	1.484	1.510	4,612,364	1.4979	-0.88%
1998-12-30	0	11.40	11.40	11.45	11.25	11.70	937,000	10,653,900	11.370	1.510	1.510	1.517	1.490	1.550	7,073,298	1.5062	-1.72%
1998-12-29	0	11.60	11.55	11.60	11.45	11.60	1,101,065	12,708,435	11.542	1.537	1.530	1.537	1.517	1.537	8,311,805	1.5290	1.31%
1998-12-28	0	11.45	11.40	11.45	11.40	11.60	403,452	4,627,562	11.470	1.517	1.510	1.517	1.510	1.537	3,045,610	1.5194	-1.29%
1998-12-24	0	11.60	11.55	11.60	11.50	11.65	777,252	9,005,015	11.586	1.537	1.530	1.537	1.523	1.543	5,867,380	1.5348	0.87%
1998-12-23	0	11.50	11.50	11.55	11.50	11.70	1,207,906	13,967,086	11.563	1.523	1.523	1.530	1.523	1.550	9,118,335	1.5318	-1.71%
1998-12-22	0	11.70	11.70	11.75	11.45	11.75	2,175,776	25,121,975	11.546	1.550	1.550	1.557	1.517	1.557	16,424,667	1.5295	2.18%
1998-12-21	0	11.45	11.45	11.50	11.35	11.65	1,725,462	19,787,406	11.468	1.517	1.517	1.523	1.504	1.543	13,025,302	1.5192	1.33%
1998-12-18	0	11.30	11.30	11.35	11.25	11.45	1,511,643	17,165,023	11.355	1.497	1.497	1.504	1.490	1.517	11,411,208	1.5042	0.00%
1998-12-17	0	11.30	11.25	11.35	10.95	11.30	1,626,672	18,144,706	11.154	1.497	1.490	1.504	1.451	1.497	12,279,548	1.4776	0.89%
1998-12-16	0	11.20	11.25	11.30	11.15	11.50	1,442,266	16,208,978	11.239	1.484	1.490	1.497	1.477	1.523	10,887,490	1.4888	-0.88%
1998-12-15	0	11.30	11.30	11.35	11.20	11.50	2,620,000	29,623,300	11.307	1.497	1.497	1.504	1.484	1.523	19,778,060	1.4978	-0.44%
1998-12-14	0	11.35	11.35	11.40	11.05	11.40	3,874,000	43,417,531	11.207	1.504	1.504	1.510	1.464	1.510	29,244,352	1.4846	-0.44%
1998-12-11	0	11.40	11.35	11.40	11.25	11.60	3,969,500	45,355,018	11.426	1.510	1.504	1.510	1.490	1.537	29,965,270	1.5136	-3.39%
1998-12-10	0	11.80	11.75	11.80	11.65	12.20	4,676,000	55,065,358	11.776	1.563	1.557	1.563	1.543	1.616	35,298,552	1.5600	0.85%
1998-12-09	0	11.70	11.65	11.70	11.35	12.00	4,544,000	53,123,690	11.691	1.550	1.543	1.550	1.504	1.590	34,302,100	1.5487	-2.09%
1998-12-08	0	11.95	11.95	12.00	11.85	12.40	2,018,260	24,359,098	12.069	1.583	1.583	1.590	1.570	1.643	15,235,598	1.5988	-1.24%
1998-12-07	0	12.10	12.10	12.15	11.95	12.50	4,830,000	58,674,800	12.148	1.603	1.603	1.610	1.583	1.656	36,461,079	1.6092	5.22%
1998-12-04	0	11.50	11.45	11.50	11.25	11.80	3,403,000	39,176,700	11.512	1.523	1.517	1.523	1.490	1.563	25,688,831	1.5250	-1.29%
1998-12-03	0	11.65	11.60	11.70	11.15	11.90	4,249,200	48,469,160	11.407	1.543	1.537	1.550	1.477	1.576	32,076,691	1.5110	0.87%
1998-12-02	0	11.55	11.50	11.60	11.35	12.00	3,101,750	36,276,350	11.695	1.530	1.523	1.537	1.504	1.590	23,414,731	1.5493	0.00%
1998-12-01	0	11.55	11.55	11.65	11.55	12.00	5,814,000	68,359,150	11.758	1.530	1.530	1.543	1.530	1.590	43,889,175	1.5575	-5.71%
1998-11-30	0	12.25	12.15	12.25	12.15	13.15	4,696,000	58,923,710	12.548	1.623	1.610	1.623	1.610	1.742	35,449,530	1.6622	-8.24%
1998-11-27	0	13.35	13.30	13.35	13.20	13.60	2,741,057	36,633,741	13.365	1.768	1.762	1.768	1.749	1.802	20,691,904	1.7704	-1.11%
1998-11-26	0	13.50	13.45	13.50	13.25	13.70	3,416,000	45,824,940	13.415	1.788	1.782	1.788	1.755	1.815	25,786,966	1.7771	-1.10%
1998-11-25	0	13.65	13.65	13.70	13.00	14.15	11,024,270	151,085,849	13.705	1.808	1.808	1.815	1.722	1.874	83,220,866	1.8155	1.11%
1998-11-24	0	13.50	13.45	13.50	12.95	13.65	14,358,359	191,016,532	13.304	1.788	1.782	1.788	1.715	1.808	108,389,496	1.7623	6.30%
1998-11-23	0	12.70	12.65	12.70	12.10	12.85	10,915,379	136,971,827	12.549	1.682	1.676	1.682	1.603	1.702	82,398,861	1.6623	4.96%
1998-11-20	0	12.10	12.10	12.20	12.05	12.30	6,082,005	73,839,475	12.141	1.603	1.603	1.616	1.596	1.629	45,912,312	1.6083	1.26%
1998-11-19	0	11.95	11.90	11.95	11.85	12.15	4,063,000	48,783,550	12.007	1.583	1.576	1.583	1.570	1.610	30,671,090	1.5905	-1.24%
1998-11-18	0	12.10	12.10	12.15	11.85	12.30	5,092,120	61,405,602	12.059	1.603	1.603	1.610	1.570	1.629	38,439,791	1.5974	2.98%
1998-11-17	0	11.75	11.75	11.80	11.60	12.05	2,061,000	24,318,040	11.799	1.557	1.557	1.563	1.537	1.596	15,558,237	1.5630	-2.08%
1998-11-16	0	12.00	12.00	12.05	11.70	12.15	3,928,683	46,914,211	11.941	1.590	1.590	1.596	1.550	1.610	29,657,147	1.5819	2.56%
1998-11-13	0	11.70	11.65	11.70	11.70	12.10	1,748,500	20,704,000	11.841	1.550	1.543	1.550	1.550	1.603	13,199,213	1.5686	-0.43%
1998-11-12	0	11.75	11.70	11.75	11.70	12.10	4,134,500	49,092,950	11.874	1.557	1.550	1.557	1.550	1.603	31,210,835	1.5729	-1.67%
1998-11-11	0	11.95	11.90	11.95	11.05	11.95	6,289,448	73,051,440	11.615	1.583	1.576	1.583	1.464	1.583	47,478,274	1.5386	8.14%
1998-11-10	0	11.05	11.00	11.05	10.90	11.35	4,726,500	52,448,412	11.097	1.464	1.457	1.464	1.444	1.504	35,679,770	1.4700	-3.49%
1998-11-09	0	11.45	11.45	11.50	11.35	11.90	2,575,000	29,852,426	11.593	1.517	1.517	1.523	1.504	1.576	19,438,360	1.5357	-2.14%
1998-11-06	0	11.70	11.70	11.80	11.55	12.20	7,656,100	91,255,472	11.919	1.550	1.550	1.563	1.530	1.616	57,794,963	1.5790	-2.90%
1998-11-05	0	12.05	12.05	12.10	12.00	12.70	6,852,786	84,037,348	12.263	1.596	1.596	1.603	1.590	1.682	51,730,843	1.6245	-2.82%
1998-11-04	0	12.40	12.35	12.45	12.05	12.80	8,235,000	101,897,560	12.374	1.643	1.636	1.649	1.596	1.696	62,165,008	1.6391	-1.98%
1998-11-03	0	12.65	12.60	12.65	12.45	13.00	4,877,000	61,961,344	12.705	1.676	1.669	1.676	1.649	1.722	36,815,877	1.6830	-1.17%
1998-11-02	0	12.80	12.80	12.85	12.30	12.90	9,464,667	120,483,929	12.730	1.696	1.696	1.702	1.629	1.709	71,447,614	1.6863	4.07%
1998-10-30	0	12.30	12.25	12.35	11.70	12.45	15,731,651	190,771,718	12.127	1.629	1.623	1.636	1.550	1.649	118,756,309	1.6064	6.49%
1998-10-29	0	11.55	11.50	11.60	11.05	11.70	9,136,826	103,868,536	11.368	1.530	1.523	1.537	1.464	1.550	68,972,782	1.5059	2.67%
1998-10-27	0	11.25	11.25	11.30	10.90	11.40	4,576,634	51,444,119	11.241	1.490	1.490	1.497	1.444	1.510	34,548,450	1.4890	2.74%
1998-10-26	0	10.95	10.90	11.00	10.95	11.70	4,464,000	50,034,100	11.208	1.451	1.444	1.457	1.451	1.550	33,698,190	1.4848	-6.41%
1998-10-23	0	11.70	11.65	11.75	11.00	11.80	5,052,563	57,541,457	11.389	1.550	1.543	1.557	1.457	1.563	38,141,180	1.5086	0.86%
1998-10-22	0	11.60	11.55	11.60	11.40	12.00	7,535,500	87,923,304	11.668	1.537	1.530	1.537	1.510	1.590	56,884,568	1.5456	-3.33%
1998-10-21	0	12.00	11.95	12.00	11.40	12.00	14,483,992	170,641,008	11.781	1.590	1.583	1.590	1.510	1.590	109,337,884	1.5607	7.14%
1998-10-20	0	11.20	11.15	11.20	10.80	11.50	12,668,604	142,048,484	11.213	1.484	1.477	1.484	1.431	1.523	95,633,742	1.4853	-0.88%
1998-10-19	0	11.30	11.30	11.35	10.20	11.60	17,383,787	196,318,781	11.293	1.497	1.497	1.504	1.351	1.537	131,228,082	1.4960	8.65%
1998-10-16	0	10.40	10.35	10.40	9.300	10.50	26,397,899	259,918,606	9.8462	1.378	1.371	1.378	1.232	1.391	199,274,511	1.3043	16.20%
1998-10-15	0	8.950	8.900	8.950	8.800	9.200	4,872,608	43,947,860	9.0194	1.186	1.179	1.186	1.166	1.219	36,782,722	1.1948	0.34%
1998-10-14	0	9.200	9.200	9.250	9.100	9.450	9,143,000	84,751,485	9.2695	1.182	1.182	1.188	1.169	1.214	71,185,917	1.1906	-0.54%
1998-10-13	0	9.250	9.200	9.250	9.100	9.700	9,370,767	86,700,853	9.2523	1.188	1.182	1.188	1.169	1.246	72,959,274	1.1883	1.09%
1998-10-12	0	9.150	9.100	9.150	8.900	9.500	19,248,919	176,483,246	9.1685	1.175	1.169	1.175	1.143	1.220	149,868,965	1.1776	3.39%
1998-10-09	0	8.850	8.850	8.900	8.200	9.000	14,201,072	122,759,659	8.6444	1.137	1.137	1.143	1.053	1.156	110,567,246	1.1103	9.26%
1998-10-08	0	8.100	8.100	8.150	7.750	8.500	6,526,567	53,638,673	8.2185	1.040	1.040	1.047	0.995	1.092	50,814,793	1.0556	2.53%
1998-10-07	0	7.900	7.850	7.900	7.800	8.100	5,270,974	41,896,813	7.9486	1.015	1.008	1.015	1.002	1.040	41,038,950	1.0209	0.64%
1998-10-05	0	7.850	7.850	7.950	7.800	8.000	2,721,000	21,564,046	7.9250	1.008	1.008	1.021	1.002	1.028	21,185,265	1.0179	-4.27%
1998-09-30	0	8.200	8.150	8.200	8.050	8.300	3,451,972	28,102,972	8.1411	1.053	1.047	1.053	1.034	1.066	26,876,495	1.0456	0.61%
1998-09-29	0	8.150	8.100	8.150	8.100	8.500	6,507,600	53,589,520	8.2349	1.047	1.040	1.047	1.040	1.092	50,667,119	1.0577	-1.21%
1998-09-28	0	8.250	8.200	8.250	8.050	8.400	5,877,903	48,166,334	8.1945	1.060	1.053	1.060	1.034	1.079	45,764,400	1.0525	2.48%
1998-09-25	0	8.050	7.950	8.050	7.700	8.100	5,382,640	42,370,914	7.8718	1.034	1.021	1.034	0.989	1.040	41,908,363	1.0110	-0.62%
1998-09-24	0	8.100	8.050	8.100	7.900	8.200	6,922,216	55,719,575	8.0494	1.040	1.034	1.040	1.015	1.053	53,895,252	1.0338	3.85%
1998-09-23	0	7.800	7.800	7.850	7.750	8.200	4,086,339	32,469,365	7.9458	1.002	1.002	1.008	0.995	1.053	31,815,573	1.0205	-2.50%
1998-09-22	0	8.000	7.950	8.000	7.700	8.050	6,350,400	50,078,740	7.8859	1.028	1.021	1.028	0.989	1.034	49,443,186	1.0129	3.90%
1998-09-21	0	7.700	7.700	7.750	7.650	8.200	3,400,000	26,421,550	7.7710	0.989	0.989	0.995	0.983	1.053	26,471,849	0.9981	-7.78%
1998-09-18	0	8.350	8.300	8.350	8.250	8.600	3,620,000	30,351,600	8.3844	1.072	1.066	1.072	1.060	1.105	28,184,734	1.0769	-5.65%
1998-09-17	0	8.850	8.800	8.850	8.850	9.050	1,266,800	11,270,524	8.8968	1.137	1.130	1.137	1.137	1.162	9,863,100	1.1427	-3.80%
1998-09-16	0	9.200	9.000	9.150	9.000	9.200	3,270,000	29,694,778	9.0810	1.182	1.156	1.175	1.156	1.182	25,459,690	1.1663	1.10%
1998-09-15	0	9.100	9.100	9.150	8.850	9.300	1,132,000	10,342,050	9.1361	1.169	1.169	1.175	1.137	1.194	8,813,569	1.1734	1.68%
1998-09-14	0	8.950	8.950	9.000	8.800	9.200	2,156,230	19,418,185	9.0056	1.150	1.150	1.156	1.130	1.182	16,788,057	1.1567	-2.72%
1998-09-11	0	9.200	9.150	9.200	9.000	9.300	2,684,612	24,481,804	9.1193	1.182	1.175	1.182	1.156	1.194	20,901,954	1.1713	-3.16%
1998-09-10	0	9.500	9.400	9.500	9.400	9.800	1,556,360	14,835,910	9.5324	1.220	1.207	1.220	1.207	1.259	12,117,567	1.2243	-2.56%
1998-09-09	0	9.750	9.750	9.800	9.650	10.40	3,620,141	35,885,218	9.9127	1.252	1.252	1.259	1.239	1.336	28,185,831	1.2732	-4.41%
1998-09-08	0	10.20	10.10	10.15	9.700	10.20	9,539,500	95,492,314	10.010	1.310	1.297	1.304	1.246	1.310	74,273,001	1.2857	5.70%
1998-09-07	0	9.650	9.700	9.800	8.400	9.700	6,508,201	59,221,469	9.0995	1.239	1.246	1.259	1.079	1.246	50,671,799	1.1687	17.68%
1998-09-04	0	8.200	8.200	8.250	7.600	8.250	5,416,599	43,576,782	8.0450	1.053	1.053	1.060	0.976	1.060	42,172,762	1.0333	3.80%
1998-09-03	0	7.900	7.850	7.950	7.350	8.600	5,831,000	46,550,700	7.9833	1.015	1.008	1.021	0.944	1.105	45,399,221	1.0254	3.95%
1998-09-02	0	7.600	7.600	7.700	7.500	7.900	4,747,266	36,382,910	7.6640	0.976	0.976	0.989	0.963	1.015	36,961,444	0.9843	0.00%
1998-09-01	0	7.600	7.550	7.600	7.050	7.950	4,786,299	36,124,541	7.5475	0.976	0.970	0.976	0.905	1.021	37,265,349	0.9694	2.70%
1998-08-31	0	7.400	7.400	7.450	7.000	7.650	4,922,296	36,485,835	7.4124	0.950	0.950	0.957	0.899	0.983	38,324,199	0.9520	-1.99%
1998-08-28	0	7.550	7.550	7.600	7.550	7.800	89,545,908	682,967,552	7.6270	0.970	0.970	0.976	0.970	1.002	697,189,932	0.9796	-3.21%
1998-08-27	0	7.800	7.800	7.850	7.600	7.850	24,678,177	190,897,759	7.7355	1.002	1.002	1.008	0.976	1.008	192,140,288	0.9935	2.63%
1998-08-26	0	7.600	7.550	7.600	7.250	7.700	7,551,922	56,514,624	7.4835	0.976	0.970	0.976	0.931	0.989	58,798,041	0.9612	2.70%
1998-08-25	0	7.400	7.400	7.450	6.750	7.450	7,821,340	56,198,518	7.1853	0.950	0.950	0.957	0.867	0.957	60,895,686	0.9229	9.63%
1998-08-24	0	6.750	6.750	6.800	6.450	7.250	5,401,000	36,716,650	6.7981	0.867	0.867	0.873	0.828	0.931	42,051,311	0.8731	-6.90%
1998-08-21	0	7.250	7.150	7.200	7.000	7.450	3,546,438	25,789,791	7.2720	0.931	0.918	0.925	0.899	0.957	27,611,992	0.9340	0.69%
1998-08-20	0	7.200	7.200	7.300	7.150	7.600	4,575,470	33,654,446	7.3554	0.925	0.925	0.938	0.918	0.976	35,623,868	0.9447	0.70%
1998-08-19	0	7.150	7.050	7.200	6.750	7.200	4,423,581	30,661,270	6.9313	0.918	0.905	0.925	0.867	0.925	34,441,285	0.8902	7.52%
1998-08-18	0	6.650	6.650	6.700	6.400	6.900	4,217,000	27,866,240	6.6081	0.854	0.854	0.861	0.822	0.886	32,832,879	0.8487	1.53%
1998-08-14	0	6.550	6.550	6.600	6.150	6.650	2,447,608	15,735,848	6.4291	0.841	0.841	0.848	0.790	0.854	19,056,679	0.8257	5.65%
1998-08-13	0	6.200	6.150	6.250	6.100	6.500	2,964,989	18,394,012	6.2037	0.796	0.790	0.803	0.783	0.835	23,084,924	0.7968	-3.13%
1998-08-12	0	6.400	6.400	6.450	6.100	6.450	2,720,970	17,215,257	6.3269	0.822	0.822	0.828	0.783	0.828	21,185,032	0.8126	1.59%
1998-08-11	0	6.300	6.250	6.350	6.150	6.400	3,067,588	19,135,546	6.2380	0.809	0.803	0.816	0.790	0.822	23,883,743	0.8012	-0.79%
1998-08-10	0	6.350	6.350	6.400	6.100	6.350	2,197,612	13,770,144	6.2660	0.816	0.816	0.822	0.783	0.816	17,110,251	0.8048	2.42%
1998-08-07	0	6.200	6.200	6.250	6.200	6.600	2,997,000	19,081,600	6.3669	0.796	0.796	0.803	0.796	0.848	23,334,156	0.8178	-5.34%
1998-08-06	0	6.550	6.500	6.550	6.500	6.700	2,857,000	18,863,787	6.6027	0.841	0.835	0.841	0.835	0.861	22,244,139	0.8480	-1.50%
1998-08-05	0	6.650	6.650	6.700	6.350	6.700	3,176,000	20,641,560	6.4992	0.854	0.854	0.861	0.816	0.861	24,727,821	0.8348	1.53%
1998-08-04	0	6.550	6.450	6.550	6.050	6.550	4,247,282	27,170,672	6.3972	0.841	0.828	0.841	0.777	0.841	33,068,650	0.8216	4.80%
1998-08-03	0	6.250	6.200	6.250	6.200	6.350	3,486,000	21,867,755	6.2730	0.803	0.796	0.803	0.796	0.816	27,141,431	0.8057	-3.85%
1998-07-31	0	6.500	6.400	6.500	6.300	6.700	1,716,200	11,006,792	6.4135	0.835	0.822	0.835	0.809	0.861	13,362,055	0.8237	-2.26%
1998-07-30	0	6.650	6.500	6.650	6.300	6.700	3,059,000	19,640,620	6.4206	0.854	0.835	0.854	0.809	0.861	23,816,878	0.8247	4.72%
1998-07-29	0	6.350	6.350	6.400	6.250	6.650	2,409,500	15,490,200	6.4288	0.816	0.816	0.822	0.803	0.854	18,759,977	0.8257	-3.79%
1998-07-28	0	6.600	6.600	6.650	6.450	7.000	2,943,000	19,371,500	6.5822	0.848	0.848	0.854	0.828	0.899	22,913,721	0.8454	-2.94%
1998-07-27	0	6.800	6.800	6.850	6.700	6.950	1,894,000	12,927,893	6.8257	0.873	0.873	0.880	0.861	0.893	14,746,377	0.8767	-2.16%
1998-07-24	0	6.950	6.950	7.000	6.700	7.000	1,916,000	13,218,450	6.8990	0.893	0.893	0.899	0.861	0.899	14,917,666	0.8861	0.72%
1998-07-23	0	6.900	6.900	6.950	6.800	6.950	2,538,000	17,403,390	6.8571	0.886	0.886	0.893	0.873	0.893	19,760,457	0.8807	-1.43%
1998-07-22	0	7.000	6.950	7.050	6.850	7.150	9,869,000	68,439,582	6.9348	0.899	0.893	0.905	0.880	0.918	76,838,435	0.8907	-1.41%
1998-07-21	0	7.100	7.050	7.100	7.050	7.200	2,510,954	17,921,119	7.1372	0.912	0.905	0.912	0.905	0.925	19,549,881	0.9167	-0.70%
1998-07-20	0	7.150	7.150	7.200	7.100	7.150	1,747,000	12,485,025	7.1466	0.918	0.918	0.925	0.912	0.918	13,601,859	0.9179	0.70%
1998-07-17	0	7.100	7.100	7.150	7.100	7.300	3,115,658	22,286,920	7.1532	0.912	0.912	0.918	0.912	0.938	24,258,008	0.9187	-2.07%
1998-07-16	0	7.250	7.200	7.250	7.100	7.350	3,070,600	22,212,640	7.2340	0.931	0.925	0.931	0.912	0.944	23,907,194	0.9291	1.40%
1998-07-15	0	7.150	7.100	7.150	7.150	7.350	5,839,000	42,254,190	7.2365	0.918	0.912	0.918	0.918	0.944	45,461,508	0.9294	0.00%
1998-07-14	0	7.150	7.150	7.200	7.050	7.300	2,200,000	15,709,820	7.1408	0.918	0.918	0.925	0.905	0.938	17,128,844	0.9172	-0.69%
1998-07-13	0	7.200	7.150	7.200	7.050	7.550	6,771,003	48,960,972	7.2310	0.925	0.918	0.925	0.905	0.970	52,717,932	0.9287	-4.64%
1998-07-10	0	7.550	7.550	7.650	7.450	7.700	3,050,548	23,080,500	7.5660	0.970	0.970	0.983	0.957	0.989	23,751,072	0.9718	-1.31%
1998-07-09	0	7.650	7.650	7.700	7.650	7.950	1,875,313	14,548,448	7.7579	0.983	0.983	0.989	0.983	1.021	14,600,883	0.9964	-3.16%
1998-07-08	0	7.900	7.850	7.900	7.800	7.950	3,016,000	23,614,963	7.8299	1.015	1.008	1.015	1.002	1.021	23,482,087	1.0057	2.60%
1998-07-07	0	7.700	7.700	7.750	7.650	7.950	1,889,000	14,695,600	7.7796	0.989	0.989	0.995	0.983	1.021	14,707,448	0.9992	-1.91%
1998-07-06	0	7.850	7.800	7.900	7.750	7.900	2,642,000	20,712,700	7.8398	1.008	1.002	1.015	0.995	1.015	20,570,184	1.0069	-1.88%
1998-07-03	0	8.000	8.000	8.050	7.850	8.200	3,378,394	27,244,700	8.0644	1.028	1.028	1.034	1.008	1.053	26,303,628	1.0358	-3.03%
1998-07-02	0	8.250	8.250	8.300	8.050	8.400	9,405,267	77,000,363	8.1869	1.060	1.060	1.066	1.034	1.079	73,227,885	1.0515	7.84%
1998-06-30	0	7.650	7.650	7.700	7.600	7.750	3,503,000	26,886,264	7.6752	0.983	0.983	0.989	0.976	0.995	27,273,790	0.9858	0.66%
1998-06-29	0	7.600	7.600	7.650	7.550	8.100	7,107,388	55,410,566	7.7962	0.976	0.976	0.983	0.970	1.040	55,336,971	1.0013	-5.00%
1998-06-26	0	8.000	7.950	8.100	7.850	8.300	5,774,422	46,270,940	8.0131	1.028	1.021	1.040	1.008	1.066	44,958,714	1.0292	-3.61%
1998-06-25	0	8.300	8.250	8.350	8.000	8.350	4,811,742	39,569,539	8.2235	1.066	1.060	1.072	1.028	1.072	37,463,444	1.0562	2.47%
1998-06-24	0	8.100	8.100	8.150	7.800	8.150	1,910,000	15,177,350	7.9463	1.040	1.040	1.047	1.002	1.047	14,870,951	1.0206	0.62%
1998-06-23	0	8.050	8.000	8.050	7.700	8.250	4,775,000	38,444,301	8.0512	1.034	1.028	1.034	0.989	1.060	37,177,376	1.0341	0.00%
1998-06-22	0	8.050	8.000	8.050	7.850	8.250	4,037,000	32,692,569	8.0982	1.034	1.028	1.034	1.008	1.060	31,431,428	1.0401	-4.73%
1998-06-19	0	8.450	8.300	8.450	8.100	8.550	5,842,206	48,340,376	8.2743	1.085	1.066	1.085	1.040	1.098	45,486,469	1.0627	-1.06%
1998-06-18	0	9.050	9.050	9.100	8.600	9.200	9,292,865	82,828,037	8.9131	1.097	1.097	1.103	1.042	1.115	76,669,084	1.0803	11.73%
1998-06-17	0	8.100	8.050	8.100	7.650	8.150	7,621,000	60,312,400	7.9140	0.982	0.976	0.982	0.927	0.988	62,875,667	0.9592	8.72%
1998-06-16	0	7.450	7.450	7.500	7.150	7.850	6,686,000	49,778,194	7.4451	0.903	0.903	0.909	0.867	0.951	55,161,621	0.9024	0.00%
1998-06-15	0	7.450	7.400	7.500	7.400	7.850	4,476,000	34,032,170	7.6033	0.903	0.897	0.909	0.897	0.951	36,928,420	0.9216	-8.02%
1998-06-12	0	8.100	8.050	8.100	7.100	8.200	9,350,100	73,000,902	7.8075	0.982	0.976	0.982	0.861	0.994	77,141,291	0.9463	10.20%
1998-06-11	0	7.350	7.350	7.400	7.100	7.500	9,851,350	73,607,324	7.4718	0.891	0.891	0.897	0.861	0.909	81,276,762	0.9056	-3.29%
1998-06-10	0	7.600	7.600	7.700	7.450	8.350	7,913,100	60,732,835	7.6750	0.921	0.921	0.933	0.903	1.012	65,285,585	0.9303	-8.43%
1998-06-09	0	8.300	8.250	8.300	8.150	8.500	3,135,096	25,976,752	8.2858	1.006	1.000	1.006	0.988	1.030	25,865,536	1.0043	-1.78%
1998-06-08	0	8.450	8.450	8.500	8.250	8.850	5,962,662	50,593,691	8.4851	1.024	1.024	1.030	1.000	1.073	49,193,853	1.0285	-5.06%
1998-06-05	0	8.900	8.900	8.950	8.850	9.250	6,137,466	55,476,244	9.0389	1.079	1.079	1.085	1.073	1.121	50,636,041	1.0956	-1.66%
1998-06-04	0	9.050	9.000	9.050	9.000	9.500	6,468,000	59,766,690	9.2404	1.097	1.091	1.097	1.091	1.151	53,363,051	1.1200	-5.73%
1998-06-03	0	9.600	9.550	9.600	9.350	9.700	6,074,000	57,698,540	9.4993	1.164	1.158	1.164	1.133	1.176	50,112,426	1.1514	1.59%
1998-06-02	0	9.450	9.400	9.500	9.100	9.950	8,846,000	83,835,950	9.4773	1.145	1.139	1.151	1.103	1.206	72,982,306	1.1487	-5.03%
1998-06-01	0	9.950	9.950	10.00	9.800	10.20	5,386,480	53,608,062	9.9523	1.206	1.206	1.212	1.188	1.236	44,440,168	1.2063	0.51%
1998-05-29	0	9.900	9.900	9.950	9.700	10.00	6,853,849	68,089,247	9.9345	1.200	1.200	1.206	1.176	1.212	56,546,428	1.2041	0.00%
1998-05-28	0	9.900	9.850	9.900	9.700	10.20	5,689,543	56,716,978	9.9686	1.200	1.194	1.200	1.176	1.236	46,940,534	1.2083	-2.94%
1998-05-27	0	10.20	10.15	10.20	10.15	10.70	7,230,391	75,277,607	10.411	1.236	1.230	1.236	1.230	1.297	59,653,019	1.2619	-5.12%
1998-05-26	0	10.75	10.75	10.85	10.65	10.85	2,297,000	24,640,350	10.727	1.303	1.303	1.315	1.291	1.315	18,950,979	1.3002	0.00%
1998-05-25	0	10.75	10.70	10.80	10.60	10.80	1,401,043	15,057,447	10.747	1.303	1.297	1.309	1.285	1.309	11,559,049	1.3027	0.47%
1998-05-22	0	10.70	10.70	10.75	10.65	10.95	3,909,800	42,116,842	10.772	1.297	1.297	1.303	1.291	1.327	32,257,090	1.3057	-3.17%
1998-05-21	0	11.05	10.95	11.05	10.80	11.30	2,811,000	30,831,978	10.968	1.339	1.327	1.339	1.309	1.370	23,191,642	1.3294	-0.90%
1998-05-20	0	11.15	11.05	11.15	10.50	11.20	3,256,600	35,000,530	10.748	1.351	1.339	1.351	1.273	1.358	26,867,983	1.3027	4.21%
1998-05-19	0	10.70	10.70	10.80	10.50	10.95	6,228,605	66,870,564	10.736	1.297	1.297	1.309	1.273	1.327	51,387,967	1.3013	-2.73%
1998-05-18	0	11.00	11.00	11.05	10.95	11.20	3,573,000	39,430,100	11.036	1.333	1.333	1.339	1.327	1.358	29,478,383	1.3376	-0.45%
1998-05-15	0	11.05	11.05	11.15	11.05	11.50	5,268,000	58,938,950	11.188	1.339	1.339	1.351	1.339	1.394	43,462,671	1.3561	-3.07%
1998-05-14	0	11.40	11.40	11.45	10.85	11.55	10,203,282	115,025,456	11.273	1.382	1.382	1.388	1.315	1.400	84,180,313	1.3664	-0.87%
1998-05-13	0	11.50	11.45	11.50	11.20	12.00	6,719,000	78,365,607	11.663	1.394	1.388	1.394	1.358	1.454	55,433,881	1.4137	-4.17%
1998-05-12	0	12.00	11.95	12.05	11.95	12.30	3,344,200	40,211,559	12.024	1.454	1.448	1.461	1.448	1.491	27,590,711	1.4574	-1.64%
1998-05-11	0	12.20	12.15	12.25	12.10	12.30	1,027,274	12,488,915	12.157	1.479	1.473	1.485	1.467	1.491	8,475,336	1.4736	0.83%
1998-05-08	0	12.10	12.10	12.15	11.90	12.15	2,743,500	32,988,500	12.024	1.467	1.467	1.473	1.442	1.473	22,634,745	1.4574	0.41%
1998-05-07	0	12.05	12.05	12.10	11.70	12.05	5,363,000	63,845,161	11.905	1.461	1.461	1.467	1.418	1.461	44,246,451	1.4429	-2.03%
1998-05-06	0	12.30	12.30	12.35	12.00	12.35	2,273,220	27,768,856	12.216	1.491	1.491	1.497	1.454	1.497	18,754,786	1.4806	0.41%
1998-05-05	0	12.25	12.20	12.25	12.20	12.60	3,332,660	41,275,546	12.385	1.485	1.479	1.485	1.479	1.527	27,495,502	1.5012	-2.78%
1998-05-04	0	12.60	12.60	12.65	12.40	12.65	2,862,000	35,830,859	12.520	1.527	1.527	1.533	1.503	1.533	23,612,408	1.5175	0.40%
1998-05-01	0	12.55	12.55	12.60	12.45	12.65	2,467,000	30,942,810	12.543	1.521	1.521	1.527	1.509	1.533	20,353,532	1.5203	1.21%
1998-04-30	0	12.40	12.30	12.40	12.25	12.65	6,761,700	83,876,792	12.405	1.503	1.491	1.503	1.485	1.533	55,786,170	1.5035	-1.98%
1998-04-29	0	12.65	12.60	12.65	12.50	13.15	7,866,761	99,768,274	12.682	1.533	1.527	1.533	1.515	1.594	64,903,273	1.5372	-3.44%
1998-04-28	0	13.10	13.10	13.15	12.65	13.10	4,344,600	56,283,800	12.955	1.588	1.588	1.594	1.533	1.588	35,844,328	1.5702	0.00%
1998-04-27	0	13.10	13.05	13.15	12.95	13.25	4,758,000	62,499,830	13.136	1.588	1.582	1.594	1.570	1.606	39,255,009	1.5921	-2.24%
1998-04-24	0	13.40	13.40	13.50	13.30	13.50	1,386,000	18,606,934	13.425	1.624	1.624	1.636	1.612	1.636	11,434,940	1.6272	-1.11%
1998-04-23	0	13.55	13.50	13.55	13.40	13.65	4,417,400	59,766,565	13.530	1.642	1.636	1.642	1.624	1.654	36,444,951	1.6399	0.74%
1998-04-22	0	13.45	13.45	13.50	13.05	13.50	4,996,876	66,525,300	13.313	1.630	1.630	1.636	1.582	1.636	41,225,812	1.6137	3.07%
1998-04-21	0	13.05	13.00	13.05	12.95	13.30	2,082,371	27,287,235	13.104	1.582	1.576	1.582	1.570	1.612	17,180,221	1.5883	-1.14%
1998-04-20	0	13.20	13.15	13.20	12.95	13.30	3,143,349	41,269,932	13.129	1.600	1.594	1.600	1.570	1.612	25,933,626	1.5914	2.72%
1998-04-17	0	12.85	12.85	12.90	12.70	12.95	4,201,182	53,836,597	12.815	1.558	1.558	1.564	1.539	1.570	34,661,084	1.5532	-0.77%
1998-04-16	0	12.95	12.90	13.00	12.90	13.20	6,079,000	79,282,300	13.042	1.570	1.564	1.576	1.564	1.600	50,153,678	1.5808	-1.89%
1998-04-15	0	13.20	13.15	13.20	13.05	13.30	4,441,197	58,449,804	13.161	1.600	1.594	1.600	1.582	1.612	36,641,284	1.5952	2.33%
1998-04-14	0	12.90	12.90	13.00	12.90	13.75	10,757,241	142,169,925	13.216	1.564	1.564	1.576	1.564	1.667	88,750,650	1.6019	-6.18%
1998-04-09	0	13.75	13.70	13.75	13.60	14.00	6,592,470	90,532,119	13.733	1.667	1.661	1.667	1.648	1.697	54,389,968	1.6645	-2.83%
1998-04-08	0	14.15	14.20	14.30	14.10	14.75	4,769,000	69,024,291	14.474	1.715	1.721	1.733	1.709	1.788	39,345,763	1.7543	-2.08%
1998-04-07	0	14.45	14.50	14.55	14.30	14.80	3,351,246	48,960,749	14.610	1.751	1.758	1.764	1.733	1.794	27,648,842	1.7708	0.00%
1998-04-03	0	14.45	14.45	14.50	14.20	14.70	4,646,419	67,301,306	14.485	1.751	1.751	1.758	1.721	1.782	38,334,430	1.7556	-1.37%
1998-04-02	0	14.65	14.65	14.70	14.60	14.90	4,067,484	59,943,558	14.737	1.776	1.776	1.782	1.770	1.806	33,558,033	1.7863	-0.34%
1998-04-01	0	14.70	14.70	14.75	14.60	15.15	4,619,110	68,645,482	14.861	1.782	1.782	1.788	1.770	1.836	38,109,123	1.8013	-3.29%
1998-03-31	0	15.20	15.15	15.20	15.05	15.30	3,112,552	47,310,845	15.200	1.842	1.836	1.842	1.824	1.854	25,679,541	1.8424	0.66%
1998-03-30	0	15.10	15.15	15.20	15.00	15.50	4,180,182	63,438,015	15.176	1.830	1.836	1.842	1.818	1.879	34,487,827	1.8394	-1.31%
1998-03-27	0	15.30	15.30	15.35	15.20	15.60	2,300,552	35,423,363	15.398	1.854	1.854	1.861	1.842	1.891	18,980,284	1.8663	0.66%
1998-03-26	0	15.20	15.20	15.45	15.15	15.60	3,016,588	46,613,538	15.452	1.842	1.842	1.873	1.836	1.891	24,887,808	1.8729	-1.30%
1998-03-25	0	15.40	15.40	15.45	15.35	15.80	2,701,000	42,063,390	15.573	1.867	1.867	1.873	1.861	1.915	22,284,107	1.8876	-0.65%
1998-03-24	0	15.50	15.45	15.50	15.30	15.65	1,351,207	20,885,187	15.457	1.879	1.873	1.879	1.854	1.897	11,147,886	1.8735	0.00%
1998-03-23	0	15.50	15.50	15.55	15.20	15.70	2,083,541	32,173,085	15.442	1.879	1.879	1.885	1.842	1.903	17,189,874	1.8716	0.65%
1998-03-20	0	15.40	15.35	15.40	15.20	15.60	4,781,433	73,670,532	15.408	1.867	1.861	1.867	1.842	1.891	39,448,339	1.8675	0.65%
1998-03-19	0	15.30	15.20	15.40	15.00	15.50	2,891,000	43,787,500	15.146	1.854	1.842	1.867	1.818	1.879	23,851,667	1.8358	2.00%
1998-03-18	0	15.00	14.90	15.00	14.70	15.10	2,563,507	38,127,041	14.873	1.818	1.806	1.818	1.782	1.830	21,149,746	1.8027	0.00%
1998-03-17	0	15.00	15.00	15.05	15.00	15.45	4,096,176	62,244,893	15.196	1.818	1.818	1.824	1.818	1.873	33,794,751	1.8419	0.00%
1998-03-16	0	15.00	15.00	15.05	14.80	15.10	3,448,184	51,685,760	14.989	1.818	1.818	1.824	1.794	1.830	28,448,612	1.8168	-0.33%
1998-03-13	0	15.05	15.05	15.10	14.90	15.15	2,684,735	40,326,351	15.021	1.824	1.824	1.830	1.806	1.836	22,149,915	1.8206	0.00%
1998-03-12	0	15.05	15.05	15.10	14.95	15.55	3,261,661	49,574,988	15.199	1.824	1.824	1.830	1.812	1.885	26,909,738	1.8423	-1.95%
1998-03-11	0	15.35	15.35	15.50	15.20	15.65	4,203,621	64,972,173	15.456	1.861	1.861	1.879	1.842	1.897	34,681,207	1.8734	0.99%
1998-03-10	0	15.20	15.10	15.25	14.95	15.25	1,590,813	23,973,393	15.070	1.842	1.830	1.848	1.812	1.848	13,124,712	1.8266	1.00%
1998-03-09	0	15.05	14.95	15.05	14.60	15.10	5,084,001	75,559,535	14.862	1.824	1.812	1.824	1.770	1.830	41,944,621	1.8014	0.67%
1998-03-06	0	14.95	14.90	14.95	14.70	15.05	3,979,706	59,340,683	14.911	1.812	1.806	1.812	1.782	1.824	32,833,837	1.8073	0.00%
1998-03-05	0	14.95	14.95	15.00	14.80	16.10	7,232,172	111,448,974	15.410	1.812	1.812	1.818	1.794	1.951	59,667,713	1.8678	-8.84%
1998-03-04	0	16.40	16.40	16.45	16.20	16.70	6,595,946	108,249,606	16.412	1.988	1.988	1.994	1.964	2.024	54,418,647	1.9892	-2.96%
1998-03-03	0	16.90	16.95	17.00	16.20	16.95	5,748,003	94,615,408	16.461	2.048	2.054	2.061	1.964	2.054	47,422,848	1.9951	2.42%
1998-03-02	0	16.50	16.50	16.55	16.05	16.60	11,059,509	181,043,381	16.370	2.000	2.000	2.006	1.945	2.012	91,244,457	1.9842	2.17%
1998-02-27	0	16.15	16.10	16.15	15.10	16.30	7,393,952	114,571,790	15.495	1.958	1.951	1.958	1.830	1.976	61,002,449	1.8782	8.39%
1998-02-26	0	14.90	14.90	14.95	14.20	15.00	8,128,600	119,045,992	14.645	1.806	1.806	1.812	1.721	1.818	67,063,528	1.7751	5.67%
1998-02-25	0	14.10	14.05	14.10	13.90	14.15	2,087,900	29,337,433	14.051	1.709	1.703	1.709	1.685	1.715	17,225,837	1.7031	0.36%
1998-02-24	0	14.05	14.05	14.10	13.40	14.20	2,169,000	30,128,428	13.890	1.703	1.703	1.709	1.624	1.721	17,894,938	1.6836	0.72%
1998-02-23	0	13.95	13.95	14.00	13.90	14.50	4,907,597	69,299,725	14.121	1.691	1.691	1.697	1.685	1.758	40,489,232	1.7116	-1.06%
1998-02-20	0	14.10	13.95	14.10	13.50	14.15	5,197,000	72,100,730	13.874	1.709	1.691	1.709	1.636	1.715	42,876,898	1.6816	1.44%
1998-02-19	0	13.90	13.85	13.90	13.55	14.70	7,987,000	111,780,148	13.995	1.685	1.679	1.685	1.642	1.782	65,895,283	1.6963	1.46%
1998-02-18	0	13.70	13.65	13.70	13.20	13.80	2,938,000	39,643,050	13.493	1.661	1.654	1.661	1.600	1.673	24,239,432	1.6355	6.20%
1998-02-17	0	12.90	12.95	13.00	12.90	13.35	2,174,000	28,579,300	13.146	1.564	1.570	1.576	1.564	1.618	17,936,190	1.5934	-1.90%
1998-02-16	0	13.15	13.00	13.25	12.45	13.30	5,610,000	73,195,520	13.047	1.594	1.576	1.606	1.509	1.612	46,284,279	1.5814	-1.87%
1998-02-13	0	13.40	13.35	13.40	13.10	14.50	9,223,600	125,342,140	13.589	1.624	1.618	1.624	1.588	1.758	76,097,625	1.6471	-9.15%
1998-02-12	0	14.75	14.65	14.85	14.30	15.40	4,280,790	62,936,826	14.702	1.788	1.776	1.800	1.733	1.867	35,317,875	1.7820	-4.84%
1998-02-11	0	15.50	15.45	15.50	15.30	16.50	6,557,586	104,555,805	15.944	1.879	1.873	1.879	1.854	2.000	54,102,164	1.9326	-0.96%
1998-02-10	0	15.65	15.65	15.70	15.00	15.70	6,869,265	104,804,314	15.257	1.897	1.897	1.903	1.818	1.903	56,673,615	1.8493	4.68%
1998-02-09	0	14.95	14.85	15.00	14.20	15.10	7,661,766	112,603,064	14.697	1.812	1.800	1.818	1.721	1.830	63,212,000	1.7814	7.17%
1998-02-06	0	13.95	13.90	14.00	13.95	14.35	3,046,000	42,842,404	14.065	1.691	1.685	1.697	1.691	1.739	25,130,466	1.7048	0.36%
1998-02-05	0	13.90	13.90	13.95	13.15	13.95	2,837,262	38,653,963	13.624	1.685	1.685	1.691	1.594	1.691	23,408,311	1.6513	4.12%
1998-02-04	0	13.35	13.35	13.50	13.15	14.35	4,853,063	66,436,742	13.690	1.618	1.618	1.636	1.594	1.739	40,039,309	1.6593	0.00%
1998-02-03	0	13.35	13.20	13.35	13.05	15.10	9,990,000	139,251,830	13.939	1.618	1.600	1.618	1.582	1.830	82,420,669	1.6895	-9.18%
1998-02-02	0	14.70	14.40	14.85	11.30	15.65	21,722,188	293,518,954	13.512	1.782	1.745	1.800	1.370	1.897	179,214,941	1.6378	34.25%
1998-01-27	0	10.95	10.95	11.00	10.55	11.00	2,735,000	29,616,530	10.829	1.327	1.327	1.333	1.279	1.333	22,564,617	1.3125	4.78%
1998-01-26	0	10.45	10.40	10.50	10.45	11.25	8,636,607	92,113,203	10.665	1.267	1.261	1.273	1.267	1.364	71,254,747	1.2927	-3.69%
1998-01-23	0	10.85	10.80	10.85	10.10	11.20	3,785,983	40,207,370	10.620	1.315	1.309	1.315	1.224	1.358	31,235,561	1.2872	5.34%
1998-01-22	0	10.30	10.25	10.30	10.25	10.70	4,561,354	47,471,659	10.407	1.248	1.242	1.248	1.242	1.297	37,632,617	1.2614	-6.36%
1998-01-21	0	11.00	11.00	11.10	10.70	11.95	7,225,363	79,708,464	11.032	1.333	1.333	1.345	1.297	1.448	59,611,536	1.3371	-4.35%
1998-01-20	0	11.50	11.50	11.55	11.25	12.30	8,413,032	98,490,433	11.707	1.394	1.394	1.400	1.364	1.491	69,410,182	1.4190	-2.13%
1998-01-19	0	11.75	11.75	11.85	11.00	12.00	8,401,000	96,591,906	11.498	1.424	1.424	1.436	1.333	1.454	69,310,915	1.3936	14.08%
1998-01-16	0	10.30	10.40	10.45	10.10	11.05	9,607,340	101,184,412	10.532	1.248	1.261	1.267	1.224	1.339	79,263,602	1.2766	0.49%
1998-01-15	0	10.25	10.10	10.15	10.10	11.20	9,047,547	97,121,570	10.735	1.242	1.224	1.230	1.224	1.358	74,645,132	1.3011	-9.29%
1998-01-14	0	11.30	11.25	11.30	11.00	11.55	11,887,496	134,408,606	11.307	1.370	1.364	1.370	1.333	1.400	98,075,612	1.3705	3.67%
1998-01-13	0	10.90	10.90	10.95	10.60	11.70	14,366,574	156,222,181	10.874	1.321	1.321	1.327	1.285	1.418	118,528,792	1.3180	0.93%
1998-01-12	0	10.80	10.75	10.85	10.60	12.05	12,884,130	145,947,752	11.328	1.309	1.303	1.315	1.285	1.461	106,298,159	1.3730	-16.92%
1998-01-09	0	13.00	13.00	13.30	12.90	13.65	8,580,000	113,845,380	13.269	1.576	1.576	1.612	1.564	1.654	70,787,721	1.6083	-5.45%
1998-01-08	0	13.75	13.75	13.80	13.45	14.80	8,155,700	113,580,104	13.926	1.667	1.667	1.673	1.630	1.794	67,287,112	1.6880	-6.46%
1998-01-07	0	14.70	14.70	14.80	14.55	15.55	5,968,000	89,601,700	15.014	1.782	1.782	1.794	1.764	1.885	49,237,893	1.8198	-6.96%
1998-01-06	0	15.80	15.70	15.85	15.45	16.05	4,242,902	66,883,270	15.764	1.915	1.903	1.921	1.873	1.945	35,005,287	1.9107	-3.07%
1998-01-05	0	16.30	16.25	16.30	16.20	16.95	2,520,000	41,378,900	16.420	1.976	1.970	1.976	1.964	2.054	20,790,799	1.9903	-3.26%
1998-01-02	0	16.85	16.80	16.85	16.70	17.10	1,910,000	32,146,950	16.831	2.042	2.036	2.042	2.024	2.073	15,758,106	2.0400	-0.88%
1997-12-31	0	17.00	16.75	17.00	16.60	17.25	3,918,000	66,462,440	16.963	2.061	2.030	2.061	2.012	2.091	32,324,743	2.0561	1.19%
1997-12-30	0	16.80	16.75	16.80	16.60	16.95	2,640,959	44,372,844	16.802	2.036	2.030	2.036	2.012	2.054	21,788,749	2.0365	1.51%
1997-12-29	0	16.55	16.50	16.55	16.50	17.30	2,203,000	37,145,000	16.861	2.006	2.000	2.006	2.000	2.097	18,175,449	2.0437	-3.22%
1997-12-24	0	17.10	17.10	17.15	16.90	17.20	3,660,000	62,497,470	17.076	2.073	2.073	2.079	2.048	2.085	30,196,161	2.0697	0.59%
1997-12-23	0	17.00	17.00	17.05	16.05	17.10	10,006,600	168,326,167	16.822	2.061	2.061	2.067	1.945	2.073	82,557,624	2.0389	5.59%
1997-12-22	0	16.10	16.05	16.20	15.65	16.20	7,108,836	114,016,692	16.039	1.951	1.945	1.964	1.897	1.964	58,650,152	1.9440	0.00%
1997-12-19	0	16.10	16.10	16.15	15.80	16.30	6,673,000	107,323,554	16.083	1.951	1.951	1.958	1.915	1.976	55,054,366	1.9494	-3.30%
1997-12-18	0	16.65	16.65	16.75	15.85	16.70	6,705,484	109,656,799	16.353	2.018	2.018	2.030	1.921	2.024	55,322,370	1.9821	5.05%
1997-12-17	0	15.85	15.80	15.90	15.50	15.95	5,617,000	88,011,806	15.669	1.921	1.915	1.927	1.879	1.933	46,342,032	1.8992	1.93%
1997-12-16	0	15.55	15.50	15.55	15.40	15.70	2,856,000	44,238,431	15.490	1.885	1.879	1.885	1.867	1.903	23,562,906	1.8775	1.63%
1997-12-15	0	15.30	15.30	15.35	15.10	15.65	3,475,584	53,445,051	15.377	1.854	1.854	1.861	1.830	1.897	28,674,670	1.8638	-1.92%
1997-12-12	0	15.60	15.55	15.65	15.10	15.80	3,198,850	49,647,460	15.520	1.891	1.885	1.897	1.830	1.915	26,391,527	1.8812	0.00%
1997-12-11	0	15.60	15.55	15.60	15.35	16.00	6,690,000	104,264,071	15.585	1.891	1.885	1.891	1.861	1.939	55,194,622	1.8890	-4.29%
1997-12-10	0	16.30	16.30	16.50	16.15	16.65	4,845,600	79,645,480	16.437	1.976	1.976	2.000	1.958	2.018	39,977,737	1.9922	-3.83%
1997-12-09	0	16.95	16.90	17.00	16.70	17.60	4,363,239	74,116,827	16.987	2.054	2.048	2.061	2.024	2.133	35,998,106	2.0589	-3.42%
1997-12-08	0	17.55	17.55	17.60	16.60	17.60	13,036,909	223,707,333	17.160	2.127	2.127	2.133	2.012	2.133	107,558,634	2.0799	5.72%
1997-12-05	0	16.60	16.55	16.60	16.50	17.20	7,756,600	129,349,600	16.676	2.012	2.006	2.012	2.000	2.085	63,994,410	2.0213	-2.06%
1997-12-04	0	16.95	16.90	16.95	16.40	16.95	4,518,500	75,666,725	16.746	2.054	2.048	2.054	1.988	2.054	37,279,058	2.0297	3.04%
1997-12-03	0	16.45	16.40	16.45	16.40	17.10	3,723,943	61,952,328	16.636	1.994	1.988	1.994	1.988	2.073	30,723,711	2.0164	-1.79%
1997-12-02	0	16.75	16.65	16.70	16.10	16.80	5,897,400	97,778,250	16.580	2.030	2.018	2.024	1.951	2.036	48,655,420	2.0096	5.68%
1997-12-01	0	15.85	15.80	15.85	15.65	16.00	1,521,534	24,046,945	15.804	1.921	1.915	1.921	1.897	1.939	12,553,138	1.9156	0.63%
1997-11-28	0	15.75	15.70	15.75	15.50	15.90	2,684,000	42,268,902	15.748	1.909	1.903	1.909	1.879	1.927	22,143,851	1.9088	-0.63%
1997-11-27	0	15.85	15.80	15.85	15.55	16.10	2,879,298	45,602,659	15.838	1.921	1.915	1.921	1.885	1.951	23,755,122	1.9197	-0.63%
1997-11-26	0	15.95	15.90	15.95	15.65	16.20	3,962,399	63,402,174	16.001	1.933	1.927	1.933	1.897	1.964	32,691,048	1.9394	2.24%
1997-11-25	0	15.60	15.60	15.65	15.55	15.80	2,252,600	35,339,606	15.688	1.891	1.891	1.897	1.885	1.915	18,584,664	1.9015	-2.80%
1997-11-24	0	16.05	16.00	16.05	15.70	16.40	3,239,000	52,024,840	16.062	1.945	1.939	1.945	1.903	1.988	26,722,777	1.9468	0.31%
1997-11-21	0	16.00	16.00	16.05	15.50	16.25	6,637,320	104,691,542	15.773	1.939	1.939	1.945	1.879	1.970	54,759,995	1.9118	6.31%
1997-11-20	0	15.05	15.00	15.05	14.80	15.25	4,529,500	67,923,693	14.996	1.824	1.818	1.824	1.794	1.848	37,369,812	1.8176	0.00%
1997-11-19	0	15.05	15.10	15.15	14.75	15.20	9,284,284	138,791,544	14.949	1.824	1.830	1.836	1.788	1.842	76,598,288	1.8119	-2.27%
1997-11-18	0	15.40	15.35	15.40	15.25	16.10	2,817,000	44,273,676	15.717	1.867	1.861	1.867	1.848	1.951	23,241,143	1.9050	-4.05%
1997-11-17	0	16.05	16.00	16.05	15.40	16.45	7,714,585	124,089,518	16.085	1.945	1.939	1.945	1.867	1.994	63,647,773	1.9496	7.00%
1997-11-14	0	15.00	14.95	15.00	14.70	15.40	4,742,879	71,221,243	15.016	1.818	1.812	1.818	1.782	1.867	39,130,256	1.8201	2.74%
1997-11-13	0	14.60	14.55	14.60	13.70	15.00	4,287,605	61,379,556	14.316	1.770	1.764	1.770	1.661	1.818	35,374,101	1.7352	2.10%
1997-11-12	0	14.30	14.25	14.30	14.00	14.90	3,983,222	57,402,364	14.411	1.733	1.727	1.733	1.697	1.806	32,862,845	1.7467	-4.67%
1997-11-11	0	15.00	15.00	15.05	14.85	15.65	3,210,500	48,978,650	15.256	1.818	1.818	1.824	1.800	1.897	26,487,643	1.8491	1.35%
1997-11-10	0	14.80	14.75	14.80	14.00	14.90	3,984,931	57,566,834	14.446	1.794	1.788	1.794	1.697	1.806	32,876,945	1.7510	0.34%
1997-11-07	0	14.75	14.70	14.75	14.05	15.30	6,035,940	87,542,689	14.504	1.788	1.782	1.788	1.703	1.854	49,798,419	1.7579	-3.59%
1997-11-06	0	15.30	15.20	15.25	15.15	15.95	7,663,665	118,785,530	15.500	1.854	1.842	1.848	1.836	1.933	63,227,667	1.8787	-2.55%
1997-11-05	0	15.70	15.70	15.75	15.35	16.30	8,361,900	132,658,626	15.865	1.903	1.903	1.909	1.861	1.976	68,988,327	1.9229	-4.27%
1997-11-04	0	16.40	16.15	16.40	16.00	17.95	7,399,000	127,969,182	17.295	1.988	1.958	1.988	1.939	2.176	61,044,097	2.0963	-4.65%
1997-11-03	0	17.20	17.15	17.20	16.40	17.30	7,216,803	121,538,966	16.841	2.085	2.079	2.085	1.988	2.097	59,540,914	2.0413	8.86%
1997-10-31	0	15.80	15.80	15.85	14.35	16.00	6,498,000	99,594,128	15.327	1.915	1.915	1.921	1.739	1.939	53,610,561	1.8577	2.27%
1997-10-30	0	15.45	15.40	15.50	14.70	16.20	9,560,896	148,144,424	15.495	1.873	1.867	1.879	1.782	1.964	78,880,424	1.8781	-5.50%
1997-10-29	0	16.35	16.35	16.40	15.00	16.50	11,573,000	182,532,122	15.772	1.982	1.982	1.988	1.818	2.000	95,480,921	1.9117	19.34%
1997-10-28	0	13.70	13.70	13.75	13.50	14.50	12,679,682	182,641,558	14.404	1.661	1.661	1.667	1.636	1.758	104,611,398	1.7459	-13.56%
1997-10-27	0	15.85	15.80	15.85	15.60	16.70	11,229,540	180,295,560	16.055	1.921	1.915	1.921	1.891	2.024	92,647,267	1.9460	-5.09%
1997-10-24	0	16.70	16.70	16.90	15.60	17.00	16,424,450	269,081,610	16.383	2.024	2.024	2.048	1.891	2.061	135,506,922	1.9857	3.09%
1997-10-23	0	16.20	16.00	16.20	15.10	18.85	14,759,900	247,592,400	16.775	1.964	1.939	1.964	1.830	2.285	121,773,856	2.0332	-14.06%
1997-10-22	0	18.85	19.00	19.15	18.70	22.20	22,718,700	453,354,636	19.955	2.285	2.303	2.321	2.267	2.691	187,436,481	2.4187	-15.09%
1997-10-21	0	22.20	22.10	22.20	21.90	23.80	5,741,400	131,290,400	22.867	2.691	2.679	2.691	2.654	2.885	47,368,371	2.7717	-6.53%
1997-10-20	0	23.75	23.75	23.80	23.70	24.55	3,381,565	81,373,835	24.064	2.879	2.879	2.885	2.873	2.976	27,898,984	2.9167	-4.62%
1997-10-17	0	24.90	24.85	24.95	24.60	25.05	5,705,000	141,955,458	24.883	3.018	3.012	3.024	2.982	3.036	47,068,059	3.0160	-0.60%
1997-10-16	0	25.05	25.05	25.10	24.45	25.25	4,026,000	99,836,100	24.798	3.036	3.036	3.042	2.964	3.060	33,215,777	3.0057	0.32%
1997-10-15	0	25.25	25.10	25.25	24.60	26.25	6,016,000	151,253,800	25.142	3.027	3.009	3.027	2.949	3.146	50,190,476	3.0136	-3.81%
1997-10-14	0	26.25	26.20	26.65	26.00	26.85	3,205,360	84,816,144	26.461	3.146	3.140	3.194	3.116	3.218	26,741,779	3.1717	-0.76%
1997-10-13	0	26.45	26.40	26.45	26.40	26.75	3,043,455	80,947,642	26.597	3.170	3.164	3.170	3.164	3.206	25,391,033	3.1880	-1.12%
1997-10-09	0	26.75	26.70	26.75	26.65	27.30	3,214,515	86,693,436	26.969	3.206	3.200	3.206	3.194	3.272	26,818,158	3.2326	-2.55%
1997-10-08	0	27.45	27.45	27.50	27.30	27.55	2,468,000	67,662,950	27.416	3.290	3.290	3.296	3.272	3.302	20,590,109	3.2862	0.00%
1997-10-07	0	27.45	27.45	27.55	27.20	27.65	1,601,830	43,956,210	27.441	3.290	3.290	3.302	3.260	3.314	13,363,798	3.2892	0.37%
1997-10-06	0	27.35	27.30	27.40	27.00	27.95	2,822,120	78,043,775	27.654	3.278	3.272	3.284	3.236	3.350	23,544,472	3.3147	-2.67%
1997-10-03	0	28.10	28.10	28.15	28.00	28.60	2,097,400	59,187,041	28.219	3.368	3.368	3.374	3.356	3.428	17,498,255	3.3825	-1.40%
1997-09-30	0	28.50	28.55	28.60	28.05	28.65	1,315,391	37,279,571	28.341	3.416	3.422	3.428	3.362	3.434	10,974,086	3.3971	-0.52%
1997-09-29	0	28.65	28.40	28.70	28.45	29.10	2,540,143	72,529,002	28.553	3.434	3.404	3.440	3.410	3.488	21,191,986	3.4225	-0.52%
1997-09-26	0	28.80	28.95	29.00	27.80	29.10	4,043,644	113,944,582	28.179	3.452	3.470	3.476	3.332	3.488	33,735,442	3.3776	2.67%
1997-09-25	0	28.05	28.05	28.10	27.40	28.20	3,211,950	89,031,700	27.719	3.362	3.362	3.368	3.284	3.380	26,796,758	3.3225	0.90%
1997-09-24	0	27.80	27.50	27.80	27.40	27.90	2,373,022	65,455,040	27.583	3.332	3.296	3.332	3.284	3.344	19,797,723	3.3062	1.65%
1997-09-23	0	27.35	27.30	27.35	26.60	27.60	1,964,017	53,327,829	27.152	3.278	3.272	3.278	3.188	3.308	16,385,463	3.2546	0.55%
1997-09-22	0	27.20	27.00	27.20	26.80	27.40	2,031,000	54,835,058	26.999	3.260	3.236	3.260	3.212	3.284	16,944,291	3.2362	0.93%
1997-09-19	0	26.95	26.95	27.20	26.80	27.45	2,584,318	70,258,636	27.187	3.230	3.230	3.260	3.212	3.290	21,560,530	3.2587	-1.46%
1997-09-18	0	27.35	27.35	27.40	26.65	27.65	3,722,498	100,590,501	27.022	3.278	3.278	3.284	3.194	3.314	31,056,174	3.2390	0.00%
1997-09-16	0	27.35	27.30	27.35	27.00	27.60	1,844,000	50,522,012	27.398	3.278	3.272	3.278	3.236	3.308	15,384,182	3.2840	-0.55%
1997-09-15	0	27.50	27.45	27.50	27.50	28.25	3,896,000	108,680,700	27.895	3.296	3.290	3.296	3.296	3.386	32,503,672	3.3436	-0.36%
1997-09-12	0	27.60	27.60	27.65	26.60	27.65	7,521,452	202,643,707	26.942	3.308	3.308	3.314	3.188	3.314	62,750,208	3.2294	1.10%
1997-09-11	0	27.30	27.10	27.30	27.05	28.05	5,470,000	150,840,381	27.576	3.272	3.248	3.272	3.242	3.362	45,635,290	3.3053	-4.55%
1997-09-10	0	28.60	28.55	28.60	28.50	29.40	3,385,637	97,991,086	28.943	3.428	3.422	3.428	3.416	3.524	28,245,800	3.4692	-1.72%
1997-09-09	0	29.10	29.05	29.10	28.90	29.30	5,959,150	173,396,790	29.098	3.488	3.482	3.488	3.464	3.512	49,716,186	3.4877	-0.17%
1997-09-08	0	29.15	29.10	29.15	28.90	29.40	3,277,000	95,268,870	29.072	3.494	3.488	3.494	3.464	3.524	27,339,460	3.4847	0.87%
1997-09-05	0	28.90	28.90	28.95	28.00	28.95	3,815,000	109,329,433	28.658	3.464	3.464	3.470	3.356	3.470	31,827,903	3.4350	3.21%
1997-09-04	0	28.00	27.65	28.00	27.65	28.60	4,844,737	136,289,612	28.131	3.356	3.314	3.356	3.314	3.428	40,418,826	3.3719	-1.41%
1997-09-03	0	28.40	28.40	28.45	27.60	28.60	5,025,141	140,819,149	28.023	3.404	3.404	3.410	3.308	3.428	41,923,906	3.3589	7.98%
1997-09-02	0	26.30	26.50	27.00	25.25	27.20	6,621,500	172,545,550	26.058	3.152	3.176	3.236	3.027	3.260	55,242,060	3.1234	-1.87%
1997-09-01	0	26.80	26.60	26.80	26.60	28.05	4,524,038	124,214,526	27.457	3.212	3.188	3.212	3.188	3.362	37,743,288	3.2910	-4.46%
1997-08-29	0	28.05	28.00	28.05	27.60	28.35	4,483,139	126,082,126	28.124	3.362	3.356	3.362	3.308	3.398	37,402,074	3.3710	-2.43%
1997-08-28	0	28.75	28.70	28.75	28.65	30.00	3,472,000	101,089,169	29.116	3.446	3.440	3.446	3.434	3.596	28,966,312	3.4899	-2.71%
1997-08-27	0	29.55	29.30	-	28.80	29.75	3,370,194	98,661,298	29.275	3.542	3.512	-	3.452	3.566	28,116,961	3.5090	0.17%
1997-08-26	0	29.50	29.50	29.60	29.45	30.00	2,855,000	84,663,150	29.654	3.536	3.536	3.548	3.530	3.596	23,818,785	3.5545	-0.51%
1997-08-25	0	29.65	29.55	29.65	29.55	30.00	3,188,254	94,715,563	29.708	3.554	3.542	3.554	3.542	3.596	26,599,067	3.5609	0.34%
1997-08-22	0	29.55	29.45	29.50	29.30	30.00	6,113,986	181,388,942	29.668	3.542	3.530	3.536	3.512	3.596	51,007,956	3.5561	-1.83%
1997-08-21	0	30.10	30.00	30.30	30.00	31.50	6,331,200	194,141,048	30.664	3.608	3.596	3.632	3.596	3.776	52,820,136	3.6755	-2.27%
1997-08-20	0	30.80	30.80	30.90	30.50	31.10	5,210,330	160,271,087	30.760	3.692	3.692	3.704	3.656	3.728	43,468,906	3.6870	1.32%
1997-08-19	0	30.40	30.30	30.40	30.30	31.20	5,483,975	168,378,859	30.704	3.644	3.632	3.644	3.632	3.740	45,751,881	3.6803	-3.18%
1997-08-15	0	31.40	31.20	31.50	30.70	32.40	4,044,000	128,624,400	31.806	3.764	3.740	3.776	3.680	3.884	33,738,412	3.8124	-2.48%
1997-08-14	0	32.20	32.10	32.20	32.00	32.40	1,706,162	54,949,703	32.207	3.860	3.848	3.860	3.836	3.884	14,234,222	3.8604	-0.31%
1997-08-13	0	32.30	32.40	32.50	31.60	32.50	2,115,200	67,659,352	31.987	3.872	3.884	3.896	3.788	3.896	17,646,758	3.8341	0.31%
1997-08-12	0	32.20	32.20	32.30	32.10	32.90	2,375,000	76,946,120	32.398	3.860	3.860	3.872	3.848	3.944	19,814,225	3.8834	-1.53%
1997-08-11	0	32.70	32.70	32.80	32.00	33.30	3,056,332	100,368,446	32.840	3.920	3.920	3.932	3.836	3.991	25,498,464	3.9363	-2.68%
1997-08-08	0	33.60	33.50	33.80	33.50	34.60	2,709,597	91,925,070	33.926	4.027	4.015	4.051	4.015	4.147	22,605,712	4.0665	-2.89%
1997-08-07	0	34.60	34.50	34.80	34.00	35.20	7,614,265	264,414,796	34.726	4.147	4.135	4.171	4.075	4.219	63,524,532	4.1624	2.37%
1997-08-06	0	33.80	33.80	34.00	32.70	34.00	3,611,482	119,545,944	33.102	4.051	4.051	4.075	3.920	4.075	30,129,987	3.9677	3.68%
1997-08-05	0	32.60	32.60	32.70	32.40	33.00	1,900,973	62,043,236	32.638	3.908	3.908	3.920	3.884	3.955	15,859,498	3.9121	0.93%
1997-08-04	0	32.30	32.30	32.40	32.20	33.00	2,120,773	69,094,638	32.580	3.872	3.872	3.884	3.860	3.955	17,693,252	3.9051	-2.42%
1997-08-01	0	33.10	33.10	33.20	32.50	33.40	4,605,000	152,222,192	33.056	3.967	3.967	3.979	3.896	4.003	38,418,740	3.9622	1.53%
1997-07-31	0	32.60	32.50	32.60	31.70	33.00	5,909,941	192,469,461	32.567	3.908	3.896	3.908	3.800	3.955	49,305,643	3.9036	3.49%
1997-07-30	0	31.50	31.50	31.60	30.80	32.00	5,613,275	176,867,299	31.509	3.776	3.776	3.788	3.692	3.836	46,830,609	3.7767	2.27%
1997-07-29	0	30.80	30.70	30.80	30.60	31.00	3,185,922	98,094,940	30.790	3.692	3.680	3.692	3.668	3.716	26,579,611	3.6906	0.33%
1997-07-28	0	30.70	30.70	30.80	30.70	31.10	2,702,000	83,261,272	30.815	3.680	3.680	3.692	3.680	3.728	22,542,331	3.6936	0.00%
1997-07-25	0	30.70	30.60	30.70	30.60	31.40	4,261,764	131,371,271	30.826	3.680	3.668	3.680	3.668	3.764	35,555,180	3.6949	-2.23%
1997-07-24	0	31.40	31.30	31.40	31.30	31.80	2,417,494	76,348,413	31.582	3.764	3.752	3.764	3.752	3.812	20,168,746	3.7855	-1.26%
1997-07-23	0	31.80	31.80	31.90	31.70	32.40	2,059,635	65,737,164	31.917	3.812	3.812	3.824	3.800	3.884	17,183,188	3.8257	0.63%
1997-07-22	0	31.60	31.60	31.70	31.40	31.90	1,203,589	38,077,918	31.637	3.788	3.788	3.800	3.764	3.824	10,041,341	3.7921	0.64%
1997-07-21	0	31.40	31.40	31.70	31.10	31.90	3,299,687	104,021,681	31.525	3.764	3.764	3.800	3.728	3.824	27,528,733	3.7787	-0.95%
1997-07-18	0	31.70	31.70	31.80	31.20	32.00	1,479,263	46,818,120	31.650	3.800	3.800	3.812	3.740	3.836	12,341,242	3.7936	1.28%
1997-07-17	0	31.30	31.30	31.40	31.30	32.20	3,482,757	109,996,907	31.583	3.752	3.752	3.764	3.752	3.860	29,056,056	3.7857	-0.95%
1997-07-16	0	31.60	31.50	31.60	31.50	33.00	1,505,000	47,983,090	31.882	3.788	3.776	3.788	3.776	3.955	12,555,962	3.8215	-4.24%
1997-07-15	0	33.00	32.90	33.00	32.00	33.20	1,416,989	46,428,645	32.766	3.955	3.944	3.955	3.836	3.979	11,821,701	3.9274	-0.30%
1997-07-14	0	33.10	33.10	33.20	32.40	33.50	4,414,147	146,184,235	33.117	3.967	3.967	3.979	3.884	4.015	36,826,486	3.9695	2.16%
1997-07-11	0	32.40	32.20	32.40	31.50	32.50	2,429,662	77,542,361	31.915	3.884	3.860	3.884	3.776	3.896	20,270,261	3.8254	3.51%
1997-07-10	0	31.30	31.30	31.40	30.40	31.50	1,725,242	53,300,105	30.894	3.752	3.752	3.764	3.644	3.776	14,393,404	3.7031	1.29%
1997-07-09	0	30.90	30.60	30.70	30.50	31.40	2,456,893	76,095,619	30.972	3.704	3.668	3.680	3.656	3.764	20,497,445	3.7124	1.64%
1997-07-08	0	30.40	30.40	30.60	30.20	31.40	2,654,027	81,972,259	30.886	3.644	3.644	3.668	3.620	3.764	22,142,101	3.7021	-3.18%
1997-07-07	0	31.40	31.40	31.50	31.40	32.00	1,892,149	60,066,530	31.745	3.764	3.764	3.776	3.764	3.836	15,785,881	3.8051	-1.57%
1997-07-04	0	31.90	31.80	31.90	31.40	33.00	3,454,609	110,307,855	31.931	3.824	3.812	3.824	3.764	3.955	28,821,222	3.8273	-2.74%
1997-07-03	0	32.80	32.80	32.90	32.60	33.80	2,888,744	95,676,664	33.121	3.932	3.932	3.944	3.908	4.051	24,100,305	3.9699	-2.38%
1997-06-27	0	33.60	33.50	33.60	32.90	33.60	3,856,464	128,477,539	33.315	4.027	4.015	4.027	3.944	4.027	32,173,830	3.9932	0.00%
1997-06-26	0	33.60	33.50	33.60	33.20	34.50	4,356,351	146,117,859	33.541	4.027	4.015	4.027	3.979	4.135	36,344,303	4.0204	-2.61%
1997-06-25	0	34.50	34.30	34.50	34.20	34.80	2,748,000	94,785,810	34.493	4.135	4.111	4.135	4.099	4.171	22,926,102	4.1344	1.17%
1997-06-24	0	34.10	34.00	34.20	34.00	34.60	2,501,309	85,597,716	34.221	4.087	4.075	4.099	4.075	4.147	20,868,000	4.1019	-1.73%
1997-06-23	0	34.70	34.60	34.90	34.30	35.50	4,458,094	155,967,460	34.985	4.159	4.147	4.183	4.111	4.255	37,193,128	4.1934	-0.29%
1997-06-20	0	34.80	34.40	34.90	33.20	35.00	4,567,837	155,225,518	33.982	4.171	4.123	4.183	3.979	4.195	38,108,696	4.0732	6.42%
1997-06-19	0	32.70	32.70	32.80	32.30	32.90	3,489,137	113,680,214	32.581	3.920	3.920	3.932	3.872	3.944	29,109,283	3.9053	0.31%
1997-06-18	0	32.60	32.50	32.60	31.40	32.70	3,349,507	107,142,859	31.988	3.908	3.896	3.908	3.764	3.920	27,944,373	3.8341	1.68%
1997-06-17	0	32.90	32.90	33.00	31.90	33.10	5,182,215	168,827,490	32.578	3.843	3.843	3.855	3.726	3.866	44,367,125	3.8052	0.61%
1997-06-16	0	32.70	32.50	32.70	31.80	32.70	3,279,855	105,186,293	32.070	3.819	3.796	3.819	3.714	3.819	28,080,220	3.7459	2.19%
1997-06-13	0	32.00	31.90	32.00	31.30	32.40	3,111,000	98,840,330	31.771	3.738	3.726	3.738	3.656	3.784	26,634,581	3.7110	-0.31%
1997-06-12	0	32.10	32.00	32.10	31.90	33.00	4,399,200	142,703,256	32.438	3.749	3.738	3.749	3.726	3.855	37,663,404	3.7889	-3.31%
1997-06-11	0	33.20	33.10	33.20	31.80	33.30	6,246,500	204,510,455	32.740	3.878	3.866	3.878	3.714	3.890	53,478,918	3.8241	3.11%
1997-06-10	0	32.20	32.20	32.30	32.20	34.00	5,180,898	170,363,038	32.883	3.761	3.761	3.773	3.761	3.971	44,355,850	3.8408	-4.45%
1997-06-06	0	33.70	33.50	33.70	33.40	35.20	5,533,908	188,740,265	34.106	3.936	3.913	3.936	3.901	4.111	47,378,117	3.9837	-3.99%
1997-06-05	0	35.10	35.10	35.20	34.90	35.40	2,452,536	86,252,385	35.169	4.100	4.100	4.111	4.076	4.135	20,997,194	4.1078	-0.85%
1997-06-04	0	35.40	35.40	35.50	35.20	36.40	2,223,830	79,662,082	35.822	4.135	4.135	4.147	4.111	4.252	19,039,145	4.1841	-1.39%
1997-06-03	0	35.90	35.80	36.00	35.40	36.70	3,060,700	110,479,425	36.096	4.193	4.182	4.205	4.135	4.287	26,203,942	4.2161	-1.37%
1997-06-02	0	36.40	36.30	36.40	34.70	36.50	5,041,057	180,085,951	35.724	4.252	4.240	4.252	4.053	4.263	43,158,612	4.1727	4.90%
1997-05-30	0	34.70	34.80	34.90	33.90	34.80	3,934,200	135,636,238	34.476	4.053	4.065	4.076	3.960	4.065	33,682,343	4.0269	2.36%
1997-05-29	0	33.90	33.90	34.00	33.70	34.50	3,161,744	107,743,764	34.077	3.960	3.960	3.971	3.936	4.030	27,069,022	3.9803	-1.74%
1997-05-28	0	34.50	34.50	34.60	34.40	34.90	3,134,854	108,751,742	34.691	4.030	4.030	4.041	4.018	4.076	26,838,806	4.0520	0.29%
1997-05-27	0	34.40	34.40	34.50	33.90	34.50	3,062,241	104,825,854	34.232	4.018	4.018	4.030	3.960	4.030	26,217,135	3.9984	0.58%
1997-05-26	0	34.20	34.20	34.30	33.70	34.40	2,518,471	85,996,857	34.146	3.995	3.995	4.006	3.936	4.018	21,561,691	3.9884	2.09%
1997-05-23	0	33.50	33.50	33.60	32.80	33.50	3,529,715	117,181,992	33.199	3.913	3.913	3.925	3.831	3.913	30,219,377	3.8777	0.60%
1997-05-22	0	33.30	33.30	33.40	32.30	33.40	5,134,631	168,984,442	32.911	3.890	3.890	3.901	3.773	3.901	43,959,739	3.8441	4.06%
1997-05-21	0	32.00	31.90	32.00	31.90	32.50	3,849,966	123,471,726	32.071	3.738	3.726	3.738	3.726	3.796	32,961,181	3.7460	0.95%
1997-05-20	0	31.70	31.60	31.70	31.20	31.70	3,068,106	96,348,557	31.403	3.703	3.691	3.703	3.644	3.703	26,267,348	3.6680	1.93%
1997-05-19	0	31.10	31.00	31.20	30.50	31.30	1,518,384	46,743,363	30.785	3.633	3.621	3.644	3.562	3.656	12,999,525	3.5958	1.63%
1997-05-16	0	30.60	30.60	30.70	30.20	31.00	3,302,959	100,806,474	30.520	3.574	3.574	3.586	3.527	3.621	28,278,023	3.5648	-1.29%
1997-05-15	0	31.00	30.90	31.00	30.80	31.50	2,695,161	83,830,038	31.104	3.621	3.609	3.621	3.598	3.679	23,074,409	3.6330	-1.27%
1997-05-14	0	31.40	31.30	31.40	30.70	31.50	3,330,911	103,794,819	31.161	3.668	3.656	3.668	3.586	3.679	28,517,332	3.6397	1.62%
1997-05-13	0	30.90	30.90	31.00	30.50	31.30	3,991,683	123,200,452	30.864	3.609	3.609	3.621	3.562	3.656	34,174,480	3.6050	0.65%
1997-05-12	0	30.70	30.50	30.60	30.60	31.20	3,380,869	104,314,263	30.854	3.586	3.562	3.574	3.574	3.644	28,945,044	3.6039	-0.65%
1997-05-09	0	30.90	30.80	30.90	30.70	31.30	4,064,202	125,657,647	30.918	3.609	3.598	3.609	3.586	3.656	34,795,345	3.6113	0.65%
1997-05-08	0	30.70	30.70	30.80	30.10	30.80	1,340,355	40,913,160	30.524	3.586	3.586	3.598	3.516	3.598	11,475,344	3.5653	0.33%
1997-05-07	0	30.60	30.50	30.60	30.10	30.80	3,125,611	95,618,219	30.592	3.574	3.562	3.574	3.516	3.598	26,759,672	3.5732	0.00%
1997-05-06	0	30.60	30.50	30.60	30.50	31.50	8,232,019	254,881,615	30.962	3.574	3.562	3.574	3.562	3.679	70,477,782	3.6165	0.33%
1997-05-05	0	30.50	30.40	30.50	29.30	30.60	5,288,217	158,073,265	29.892	3.562	3.551	3.562	3.422	3.574	45,274,653	3.4914	4.63%
1997-05-02	0	29.15	29.10	29.20	28.75	29.30	5,770,870	167,792,693	29.076	3.405	3.399	3.411	3.358	3.422	49,406,849	3.3961	-0.51%
1997-05-01	0	29.30	29.25	29.30	28.35	29.30	7,982,900	230,151,970	28.831	3.422	3.416	3.422	3.311	3.422	68,344,969	3.3675	0.00%
1997-04-30	0	29.30	29.25	29.35	28.65	29.70	9,239,534	269,260,503	29.142	3.422	3.416	3.428	3.346	3.469	79,103,542	3.4039	0.86%
1997-04-29	0	29.05	29.00	29.05	29.00	29.20	1,942,000	56,481,060	29.084	3.393	3.387	3.393	3.387	3.411	16,626,280	3.3971	0.00%
1997-04-28	0	29.05	29.05	29.10	28.90	29.40	1,551,559	45,171,225	29.113	3.393	3.393	3.399	3.376	3.434	13,283,550	3.4005	-1.19%
1997-04-25	0	29.40	29.40	29.45	28.90	29.60	4,318,155	126,169,752	29.218	3.434	3.434	3.440	3.376	3.457	36,969,544	3.4128	-0.84%
1997-04-24	0	29.65	29.60	29.70	29.50	30.00	3,247,764	96,269,953	29.642	3.463	3.457	3.469	3.446	3.504	27,805,476	3.4623	0.17%
1997-04-23	0	29.60	29.50	29.65	29.45	30.30	4,737,000	140,844,695	29.733	3.457	3.446	3.463	3.440	3.539	40,555,452	3.4729	-0.17%
1997-04-22	0	29.65	29.60	29.65	29.60	30.10	4,575,352	136,646,680	29.866	3.463	3.457	3.463	3.457	3.516	39,171,516	3.4884	-1.00%
1997-04-21	0	29.95	29.90	29.95	29.85	30.70	2,319,133	69,937,174	30.157	3.498	3.492	3.498	3.487	3.586	19,855,074	3.5224	-0.17%
1997-04-18	0	30.00	29.95	30.00	29.90	30.10	2,306,774	69,122,833	29.965	3.504	3.498	3.504	3.492	3.516	19,749,264	3.5000	0.17%
1997-04-17	0	29.95	29.90	29.95	29.90	30.80	1,937,000	58,507,720	30.205	3.498	3.492	3.498	3.492	3.598	16,583,473	3.5281	-1.80%
1997-04-16	0	30.50	30.30	30.40	30.40	31.00	2,776,410	85,120,799	30.659	3.562	3.539	3.551	3.551	3.621	23,770,015	3.5810	1.33%
1997-04-15	0	30.10	30.10	30.20	30.00	30.60	3,580,300	108,440,580	30.288	3.516	3.516	3.527	3.504	3.574	30,652,456	3.5377	-0.33%
1997-04-14	0	30.20	30.00	30.20	30.10	30.70	3,139,639	95,256,842	30.340	3.527	3.504	3.527	3.516	3.586	26,879,772	3.5438	-2.27%
1997-04-11	0	30.90	30.80	30.90	30.50	31.10	3,321,632	102,534,946	30.869	3.609	3.598	3.609	3.562	3.633	28,437,891	3.6056	0.65%
1997-04-10	0	30.70	30.60	30.80	30.50	31.10	2,042,090	62,931,371	30.817	3.586	3.574	3.598	3.562	3.633	17,483,193	3.5995	-1.92%
1997-04-09	0	31.30	31.30	31.40	30.90	31.50	2,711,462	84,559,916	31.186	3.656	3.656	3.668	3.609	3.679	23,213,968	3.6426	-0.32%
1997-04-08	0	31.40	31.10	31.50	30.20	31.60	5,476,272	170,206,142	31.081	3.668	3.633	3.679	3.527	3.691	46,884,671	3.6303	2.95%
1997-04-07	0	30.50	30.50	30.60	30.00	30.60	2,656,000	80,137,884	30.172	3.562	3.562	3.574	3.504	3.574	22,739,135	3.5242	2.52%
1997-04-04	0	29.75	29.65	29.75	28.95	29.80	1,346,000	39,548,400	29.382	3.475	3.463	3.475	3.381	3.481	11,523,673	3.4319	3.48%
1997-04-03	0	28.75	28.70	28.75	28.40	29.75	2,573,700	74,932,553	29.115	3.358	3.352	3.358	3.317	3.475	22,034,530	3.4007	0.70%
1997-04-02	0	28.55	28.50	28.55	28.45	29.15	3,355,320	95,999,574	28.611	3.335	3.329	3.335	3.323	3.405	28,726,308	3.3419	-0.17%
1997-04-01	0	28.60	28.50	28.60	28.30	28.65	4,429,000	126,644,198	28.594	3.341	3.329	3.341	3.306	3.346	37,918,535	3.3399	-3.54%
1997-03-27	0	29.65	29.60	29.65	29.50	31.30	2,950,000	89,039,150	30.183	3.463	3.457	3.463	3.446	3.656	25,256,193	3.5254	-4.97%
1997-03-26	0	31.20	31.10	31.20	31.10	32.10	2,483,388	78,395,028	31.568	3.644	3.633	3.644	3.633	3.749	21,261,331	3.6872	-2.19%
1997-03-25	0	31.90	31.80	32.10	31.30	32.00	5,721,969	181,631,557	31.743	3.726	3.714	3.749	3.656	3.738	48,988,187	3.7077	2.24%
1997-03-24	0	31.20	31.10	31.20	29.30	31.60	4,152,167	126,342,814	30.428	3.644	3.633	3.644	3.422	3.691	35,548,451	3.5541	7.03%
1997-03-21	0	29.15	29.10	29.15	28.70	29.40	3,368,887	98,162,316	29.138	3.405	3.399	3.405	3.352	3.434	28,842,461	3.4034	0.34%
1997-03-20	0	29.05	28.90	29.10	28.95	30.00	3,906,950	115,227,528	29.493	3.393	3.376	3.399	3.381	3.504	33,449,045	3.4449	-0.68%
1997-03-19	0	29.25	29.15	29.30	28.85	30.00	5,470,000	160,308,265	29.307	3.416	3.405	3.422	3.370	3.504	46,830,974	3.4231	-3.47%
1997-03-18	0	30.30	30.20	30.40	30.10	31.60	3,647,259	110,854,493	30.394	3.539	3.527	3.551	3.516	3.691	31,225,721	3.5501	-3.81%
1997-03-17	0	31.50	31.40	31.50	31.30	31.80	2,211,894	69,610,444	31.471	3.679	3.668	3.679	3.656	3.714	18,936,956	3.6759	0.32%
1997-03-14	0	31.40	31.80	32.00	31.10	32.00	3,999,455	125,607,924	31.406	3.668	3.714	3.738	3.633	3.738	34,241,019	3.6683	-2.79%
1997-03-13	0	32.30	32.20	32.30	32.20	32.80	2,162,917	70,511,437	32.600	3.773	3.761	3.773	3.761	3.831	18,517,643	3.8078	-2.42%
1997-03-12	0	33.10	33.00	33.10	32.80	33.20	2,283,223	75,316,661	32.987	3.866	3.855	3.866	3.831	3.878	19,547,634	3.8530	-0.60%
1997-03-11	0	33.30	33.30	33.40	33.00	33.70	1,643,500	54,691,040	33.277	3.890	3.890	3.901	3.855	3.936	14,070,696	3.8869	-0.30%
1997-03-10	0	33.40	33.30	33.40	33.00	34.00	1,411,414	47,280,887	33.499	3.901	3.890	3.901	3.855	3.971	12,083,710	3.9128	-0.30%
1997-03-07	0	33.50	33.50	33.70	33.50	34.00	2,239,364	75,495,212	33.713	3.913	3.913	3.936	3.913	3.971	19,172,138	3.9378	-1.47%
1997-03-06	0	34.00	33.90	34.00	33.90	35.40	1,471,780	50,960,722	34.625	3.971	3.960	3.971	3.960	4.135	12,600,529	4.0443	-1.73%
1997-03-05	0	34.60	34.50	34.60	34.60	35.10	1,532,484	53,409,404	34.852	4.041	4.030	4.041	4.041	4.100	13,120,241	4.0708	-1.14%
1997-03-04	0	35.00	34.60	35.00	34.60	35.30	1,288,959	44,988,442	34.903	4.088	4.041	4.088	4.041	4.123	11,035,321	4.0768	0.29%
1997-03-03	0	34.90	34.90	35.00	33.70	35.00	1,211,363	41,601,117	34.342	4.076	4.076	4.088	3.936	4.088	10,370,989	4.0113	1.45%
1997-02-28	0	34.40	34.30	34.40	34.00	35.00	1,751,600	60,696,250	34.652	4.018	4.006	4.018	3.971	4.088	14,996,185	4.0474	-1.99%
1997-02-27	0	35.10	34.90	35.10	34.90	35.60	2,136,308	75,326,922	35.260	4.100	4.076	4.100	4.076	4.158	18,289,833	4.1185	-0.28%
1997-02-26	0	35.20	35.00	35.40	35.00	35.50	2,121,612	74,569,802	35.148	4.111	4.088	4.135	4.088	4.147	18,164,014	4.1054	0.57%
1997-02-25	0	35.00	34.80	35.00	34.80	35.50	2,195,700	77,063,720	35.098	4.088	4.065	4.088	4.065	4.147	18,798,313	4.0995	-0.85%
1997-02-24	0	35.30	35.20	35.30	35.00	36.00	2,614,257	92,470,245	35.372	4.123	4.111	4.123	4.088	4.205	22,381,755	4.1315	-1.94%
1997-02-21	0	36.00	35.70	35.90	34.80	36.00	2,943,334	103,514,979	35.169	4.205	4.170	4.193	4.065	4.205	25,199,122	4.1079	3.15%
1997-02-20	0	34.90	34.80	34.90	33.40	35.20	3,696,500	127,413,110	34.469	4.076	4.065	4.076	3.901	4.111	31,647,294	4.0260	3.56%
1997-02-19	0	33.70	33.60	33.80	32.90	33.90	3,553,457	118,275,717	33.285	3.936	3.925	3.948	3.843	3.960	30,422,642	3.8878	1.51%
1997-02-18	0	33.20	33.10	33.20	32.50	33.30	1,947,500	64,195,160	32.963	3.878	3.866	3.878	3.796	3.890	16,673,368	3.8502	-0.30%
1997-02-17	0	33.30	33.20	33.30	33.20	33.90	3,316,381	110,776,571	33.403	3.890	3.878	3.890	3.878	3.960	28,392,935	3.9016	0.60%
1997-02-14	0	33.10	33.10	33.20	32.60	34.30	4,828,928	160,654,435	33.269	3.866	3.866	3.878	3.808	4.006	41,342,487	3.8859	-2.65%
1997-02-13	0	34.00	33.90	34.00	34.00	35.80	4,030,315	141,033,885	34.993	3.971	3.960	3.971	3.971	4.182	34,505,224	4.0873	-3.68%
1997-02-12	0	35.30	35.30	35.40	34.90	35.50	2,663,582	94,093,243	35.326	4.123	4.123	4.135	4.076	4.147	22,804,047	4.1262	-0.56%
1997-02-11	0	35.50	35.50	35.60	35.40	35.90	2,059,387	73,524,977	35.702	4.147	4.147	4.158	4.135	4.193	17,631,280	4.1701	-1.39%
1997-02-10	0	36.00	35.50	36.20	35.00	36.50	3,212,367	116,122,000	36.148	4.205	4.147	4.228	4.088	4.263	27,502,427	4.2222	0.28%
1997-02-05	0	35.90	35.70	35.90	35.30	35.90	2,169,400	77,197,596	35.585	4.193	4.170	4.193	4.123	4.193	18,573,147	4.1564	0.84%
1997-02-04	0	35.60	35.60	35.70	35.30	36.00	1,521,903	54,269,950	35.659	4.158	4.158	4.170	4.123	4.205	13,029,653	4.1651	0.56%
1997-02-03	0	35.40	35.40	35.50	35.00	35.80	2,081,094	73,749,320	35.438	4.135	4.135	4.147	4.088	4.182	17,817,122	4.1392	1.14%
1997-01-31	0	35.00	35.00	35.50	34.90	36.10	1,997,000	71,258,600	35.683	4.088	4.088	4.147	4.076	4.217	17,097,158	4.1679	-1.96%
1997-01-30	0	35.70	35.50	35.70	35.40	36.10	1,912,000	68,324,650	35.735	4.170	4.147	4.170	4.135	4.217	16,369,437	4.1739	0.00%
1997-01-29	0	35.70	35.60	35.70	35.20	36.50	2,744,276	98,091,551	35.744	4.170	4.158	4.170	4.111	4.263	23,494,903	4.1750	-1.11%
1997-01-28	0	36.10	36.10	36.20	36.00	36.60	2,036,271	73,665,929	36.177	4.217	4.217	4.228	4.205	4.275	17,433,374	4.2256	0.84%
1997-01-27	0	35.80	35.70	35.80	35.70	36.50	2,950,294	106,285,575	36.025	4.182	4.170	4.182	4.170	4.263	25,258,710	4.2079	-2.19%
1997-01-24	0	36.60	36.60	36.70	36.50	37.60	4,787,000	176,568,380	36.885	4.275	4.275	4.287	4.263	4.392	40,983,523	4.3083	-3.17%
1997-01-23	0	37.80	37.70	37.80	37.50	38.20	3,136,401	118,685,578	37.841	4.415	4.403	4.415	4.380	4.462	26,852,050	4.4200	-1.05%
1997-01-22	0	38.20	38.20	38.30	38.20	39.30	2,629,509	101,319,012	38.532	4.462	4.462	4.474	4.462	4.590	22,512,334	4.5006	-0.78%
1997-01-21	0	38.50	38.30	38.50	38.20	39.50	2,414,856	93,623,449	38.770	4.497	4.474	4.497	4.462	4.614	20,674,599	4.5284	-1.79%
1997-01-20	0	39.20	39.20	39.30	38.90	39.90	3,254,998	127,721,483	39.239	4.579	4.579	4.590	4.544	4.660	27,867,409	4.5832	0.77%
1997-01-17	0	38.90	38.90	39.00	38.90	39.50	3,359,068	131,304,716	39.090	4.544	4.544	4.555	4.544	4.614	28,758,396	4.5658	-0.26%
1997-01-16	0	39.00	38.80	39.00	38.40	39.60	4,075,966	158,735,884	38.944	4.555	4.532	4.555	4.485	4.625	34,896,062	4.5488	1.30%
1997-01-15	0	38.50	38.40	38.70	37.80	38.80	2,160,749	82,626,487	38.240	4.497	4.485	4.520	4.415	4.532	18,499,082	4.4665	2.12%
1997-01-14	0	37.70	37.60	37.70	37.50	37.80	2,665,927	100,406,164	37.663	4.403	4.392	4.403	4.380	4.415	22,824,124	4.3991	-0.53%
1997-01-13	0	37.90	37.80	37.90	37.60	38.00	1,775,657	67,254,067	37.876	4.427	4.415	4.427	4.392	4.439	15,202,148	4.4240	-0.26%
1997-01-10	0	38.00	38.00	38.10	37.70	38.30	2,538,392	96,436,652	37.991	4.439	4.439	4.450	4.403	4.474	21,732,243	4.4375	0.00%
1997-01-09	0	38.00	38.10	38.30	37.30	38.40	2,472,213	93,157,482	37.682	4.439	4.450	4.474	4.357	4.485	21,165,657	4.4014	-1.30%
1997-01-08	0	38.50	38.30	38.60	38.30	38.80	1,555,676	59,977,074	38.554	4.497	4.474	4.509	4.474	4.532	13,318,798	4.5032	-0.52%
1997-01-07	0	38.70	38.60	38.70	38.60	39.00	1,945,124	75,495,178	38.813	4.520	4.509	4.520	4.509	4.555	16,653,026	4.5334	-1.02%
1997-01-06	0	39.10	39.10	39.20	37.80	39.20	1,980,611	76,713,307	38.732	4.567	4.567	4.579	4.415	4.579	16,956,845	4.5240	5.11%
1997-01-03	0	37.20	37.10	37.20	37.00	37.50	2,622,700	97,583,817	37.207	4.345	4.333	4.345	4.322	4.380	22,454,039	4.3459	-1.06%
1997-01-02	0	37.60	37.40	37.50	37.50	38.20	2,274,000	85,860,400	37.757	4.392	4.368	4.380	4.380	4.462	19,468,672	4.4102	-2.59%
1996-12-31	0	38.60	38.60	38.70	38.50	39.40	1,177,204	45,549,682	38.693	4.509	4.509	4.520	4.497	4.602	10,078,539	4.5195	-1.53%
1996-12-30	0	39.20	39.00	39.20	38.60	39.70	2,145,010	84,371,648	39.334	4.579	4.555	4.579	4.509	4.637	18,364,334	4.5943	-0.51%
1996-12-27	0	39.40	39.40	39.50	39.00	39.50	907,131	35,668,069	39.320	4.602	4.602	4.614	4.555	4.614	7,766,331	4.5927	1.29%
1996-12-24	0	38.90	38.80	38.90	38.80	39.50	1,771,310	69,322,149	39.136	4.544	4.532	4.544	4.532	4.614	15,164,931	4.5712	-1.27%
1996-12-23	0	39.40	39.20	39.30	38.20	39.50	1,828,569	70,742,522	38.687	4.602	4.579	4.590	4.462	4.614	15,655,149	4.5188	2.07%
1996-12-20	0	38.60	38.50	38.60	38.00	38.90	2,497,485	96,333,882	38.572	4.509	4.497	4.509	4.439	4.544	21,382,021	4.5054	2.93%
1996-12-19	0	37.50	37.50	37.70	36.80	37.60	2,447,566	90,847,477	37.117	4.380	4.380	4.403	4.298	4.392	20,954,643	4.3354	2.18%
1996-12-18	0	36.70	36.70	36.80	36.60	37.90	1,477,012	55,021,584	37.252	4.287	4.287	4.298	4.275	4.427	12,645,322	4.3511	-2.39%
1996-12-17	0	37.60	37.50	37.60	37.30	37.70	1,774,000	66,371,397	37.413	4.392	4.380	4.392	4.357	4.403	15,187,961	4.3700	-0.27%
1996-12-16	0	37.70	37.40	37.80	37.20	37.80	2,308,423	86,401,439	37.429	4.403	4.368	4.415	4.345	4.415	19,763,382	4.3718	1.34%
1996-12-13	0	37.20	37.10	37.20	37.20	37.90	3,518,600	132,121,932	37.550	4.345	4.333	4.345	4.345	4.427	30,124,217	4.3859	-3.13%
1996-12-12	0	38.40	38.40	38.50	37.00	38.50	3,039,245	115,987,269	38.163	4.485	4.485	4.497	4.322	4.497	26,020,257	4.4576	-0.26%
1996-12-11	0	38.50	38.50	38.60	38.30	39.90	2,588,862	101,060,450	39.037	4.497	4.497	4.509	4.474	4.660	22,164,338	4.5596	-2.53%
1996-12-10	0	39.50	39.00	39.40	38.00	39.50	2,293,856	88,621,431	38.634	4.614	4.555	4.602	4.439	4.614	19,638,667	4.5126	5.61%
1996-12-09	0	37.40	37.40	37.50	36.70	37.80	3,220,008	119,856,245	37.222	4.368	4.368	4.380	4.287	4.415	27,567,845	4.3477	0.00%
1996-12-06	0	37.40	37.40	37.60	36.70	39.10	4,330,088	163,521,407	37.764	4.368	4.368	4.392	4.287	4.567	37,071,707	4.4109	-4.83%
1996-12-05	0	39.30	39.20	39.30	39.20	39.70	2,007,807	79,137,664	39.415	4.590	4.579	4.590	4.579	4.637	17,189,681	4.6038	-0.51%
1996-12-04	0	39.50	39.50	39.60	39.40	39.70	3,070,122	121,466,019	39.564	4.614	4.614	4.625	4.602	4.637	26,284,608	4.6212	-0.75%
1996-12-03	0	39.80	39.80	39.90	39.80	40.40	4,178,000	167,593,061	40.113	4.649	4.649	4.660	4.649	4.719	35,769,618	4.6853	-1.97%
1996-12-02	0	40.60	40.60	40.70	39.80	40.80	3,427,190	138,303,699	40.355	4.742	4.742	4.754	4.649	4.766	29,341,617	4.7136	1.50%
1996-11-29	0	40.00	40.10	40.20	39.20	40.10	4,975,947	198,160,796	39.824	4.672	4.684	4.695	4.579	4.684	42,601,178	4.6515	2.04%
1996-11-28	0	39.20	39.10	39.30	38.70	42.00	6,802,844	275,671,476	40.523	4.579	4.567	4.590	4.520	4.906	58,242,013	4.7332	-3.45%
1996-11-27	0	40.60	40.90	41.00	39.10	40.90	4,931,428	190,724,752	38.675	4.742	4.777	4.789	4.567	4.777	42,220,032	4.5174	2.27%
1996-11-26	0	39.70	39.50	39.70	38.80	39.80	2,718,615	106,534,166	39.187	4.637	4.614	4.637	4.532	4.649	23,275,208	4.5772	2.85%
1996-11-25	0	38.60	38.40	38.60	38.00	39.00	2,868,325	110,298,364	38.454	4.509	4.485	4.509	4.439	4.555	24,556,939	4.4915	2.39%
1996-11-22	0	37.70	37.60	37.90	37.00	38.80	5,409,016	204,149,358	37.742	4.403	4.392	4.427	4.322	4.532	46,308,864	4.4084	2.72%
1996-11-21	0	36.70	36.70	36.80	36.10	37.00	3,186,151	116,587,077	36.592	4.287	4.287	4.298	4.217	4.322	27,277,981	4.2740	1.66%
1996-11-20	0	36.10	36.10	36.20	35.90	36.50	3,626,493	131,024,864	36.130	4.217	4.217	4.228	4.193	4.263	31,047,934	4.2201	1.12%
1996-11-19	0	35.70	35.60	35.70	35.20	36.20	3,536,598	126,061,881	35.645	4.170	4.158	4.170	4.111	4.228	30,278,305	4.1634	1.13%
1996-11-18	0	35.30	35.20	35.40	34.60	35.40	2,463,293	86,745,736	35.215	4.123	4.111	4.135	4.041	4.135	21,089,289	4.1133	1.44%
1996-11-15	0	34.80	34.80	34.90	34.50	35.30	3,035,177	105,857,851	34.877	4.065	4.065	4.076	4.030	4.123	25,985,429	4.0737	-0.57%
1996-11-14	0	35.00	35.00	35.20	34.50	35.30	2,626,328	91,515,551	34.845	4.088	4.088	4.111	4.030	4.123	22,485,100	4.0701	1.16%
1996-11-13	0	34.60	34.60	34.70	34.30	35.00	2,000,124	69,217,408	34.607	4.041	4.041	4.053	4.006	4.088	17,123,904	4.0422	0.00%
1996-11-12	0	34.60	34.50	34.70	34.50	35.40	3,465,035	120,218,654	34.695	4.041	4.030	4.053	4.030	4.135	29,665,624	4.0525	-1.70%
1996-11-11	0	35.20	35.20	35.30	34.70	35.40	2,610,168	91,543,246	35.072	4.111	4.111	4.123	4.053	4.135	22,346,748	4.0965	0.57%
1996-11-08	0	35.00	34.90	35.00	34.60	35.10	5,077,803	177,022,981	34.862	4.088	4.076	4.088	4.041	4.100	43,473,210	4.0720	0.86%
1996-11-07	0	34.70	34.70	34.80	34.40	35.20	6,987,049	241,812,931	34.609	4.053	4.053	4.065	4.018	4.111	59,819,070	4.0424	0.87%
1996-11-06	0	34.40	34.30	34.40	32.90	34.50	4,213,032	142,351,567	33.788	4.018	4.006	4.018	3.843	4.030	36,069,542	3.9466	4.56%
1996-11-05	0	32.90	32.90	33.00	32.50	33.30	2,848,334	93,751,612	32.915	3.843	3.843	3.855	3.796	3.890	24,385,787	3.8445	1.23%
1996-11-04	0	32.50	32.50	32.60	32.50	32.90	2,598,209	84,778,858	32.630	3.796	3.796	3.808	3.796	3.843	22,244,362	3.8113	0.00%
1996-11-01	0	32.50	32.50	32.60	32.00	32.70	3,628,732	117,680,321	32.430	3.796	3.796	3.808	3.738	3.819	31,067,103	3.7879	1.88%
1996-10-31	0	31.90	31.90	32.10	31.40	32.20	2,808,945	89,307,288	31.794	3.726	3.726	3.749	3.668	3.761	24,048,561	3.7136	0.95%
1996-10-30	0	31.60	31.60	31.70	30.60	31.70	3,615,079	112,169,242	31.028	3.691	3.691	3.703	3.574	3.703	30,950,214	3.6242	4.29%
1996-10-29	0	30.30	30.30	30.40	30.30	30.40	2,036,531	61,776,929	30.334	3.539	3.539	3.551	3.539	3.551	17,435,600	3.5431	0.00%
1996-10-28	0	30.30	30.30	30.40	30.30	30.70	1,040,908	31,816,213	30.566	3.539	3.539	3.551	3.539	3.586	8,911,652	3.5702	-1.62%
1996-10-25	0	30.80	30.70	30.90	30.60	30.90	2,137,000	65,691,400	30.740	3.598	3.586	3.609	3.574	3.609	18,295,757	3.5905	-0.32%
1996-10-24	0	30.90	30.90	31.00	30.90	31.50	2,077,191	64,609,040	31.104	3.609	3.609	3.621	3.609	3.679	17,783,707	3.6330	-0.32%
1996-10-23	0	31.00	30.90	31.00	30.80	31.20	2,354,409	72,991,839	31.002	3.621	3.609	3.621	3.598	3.644	20,157,087	3.6212	0.00%
1996-10-22	0	31.00	31.00	31.10	31.00	31.90	3,244,112	101,887,819	31.407	3.621	3.621	3.633	3.621	3.726	27,774,209	3.6684	-3.43%
1996-10-18	0	32.10	32.10	32.20	31.90	32.40	1,904,098	60,889,979	31.978	3.749	3.749	3.761	3.726	3.784	16,301,785	3.7352	0.94%
1996-10-17	0	31.80	31.70	31.90	31.70	32.00	2,461,792	78,348,764	31.826	3.714	3.703	3.726	3.703	3.738	21,076,438	3.7174	-0.13%
1996-10-16	0	32.10	32.00	32.20	32.00	32.60	2,871,376	92,989,465	32.385	3.719	3.707	3.731	3.707	3.777	24,783,800	3.7520	-0.93%
1996-10-15	0	32.40	32.40	32.50	32.40	32.60	3,333,153	108,211,778	32.465	3.754	3.754	3.765	3.754	3.777	28,769,551	3.7613	0.31%
1996-10-14	0	32.30	32.30	32.40	32.20	32.50	1,289,391	41,638,743	32.293	3.742	3.742	3.754	3.731	3.765	11,129,162	3.7414	0.00%
1996-10-11	0	32.30	32.20	32.30	31.80	32.40	2,478,000	79,842,560	32.221	3.742	3.731	3.742	3.684	3.754	21,388,441	3.7330	1.25%
1996-10-10	0	31.90	31.90	32.00	31.80	32.90	3,381,832	109,783,980	32.463	3.696	3.696	3.707	3.684	3.812	29,189,716	3.7610	-2.15%
1996-10-09	0	32.60	32.50	32.60	31.70	33.00	1,709,879	54,593,123	31.928	3.777	3.765	3.777	3.673	3.823	14,758,534	3.6991	2.19%
1996-10-08	0	31.90	31.80	31.90	31.70	32.00	2,105,923	67,003,633	31.817	3.696	3.684	3.696	3.673	3.707	18,176,921	3.6862	0.00%
1996-10-07	0	31.90	31.90	32.00	31.90	32.10	2,272,888	72,651,758	31.965	3.696	3.696	3.707	3.696	3.719	19,618,052	3.7033	0.63%
1996-10-04	0	31.70	31.60	31.70	31.60	32.10	1,282,597	40,960,087	31.935	3.673	3.661	3.673	3.661	3.719	11,070,521	3.6999	-1.25%
1996-10-03	0	32.10	32.10	32.20	31.90	32.30	2,012,828	64,518,275	32.054	3.719	3.719	3.731	3.696	3.742	17,373,387	3.7136	0.31%
1996-10-02	0	32.00	31.90	32.00	31.80	32.10	1,369,737	43,769,146	31.954	3.707	3.696	3.707	3.684	3.719	11,822,655	3.7021	-0.31%
1996-10-01	0	32.10	32.00	32.20	31.60	32.40	2,378,544	76,072,532	31.983	3.719	3.707	3.731	3.661	3.754	20,530,004	3.7054	0.31%
1996-09-30	0	32.00	31.90	32.00	31.40	32.00	2,691,221	85,148,319	31.639	3.707	3.696	3.707	3.638	3.707	23,228,823	3.6656	2.56%
1996-09-27	0	31.20	31.10	31.20	30.80	31.90	2,770,240	87,196,974	31.476	3.615	3.603	3.615	3.568	3.696	23,910,862	3.6468	0.97%
1996-09-26	0	30.90	30.80	30.90	30.80	31.40	1,011,788	31,389,900	31.024	3.580	3.568	3.580	3.568	3.638	8,733,078	3.5944	-0.96%
1996-09-25	0	31.20	31.20	31.30	31.00	31.60	2,202,294	68,820,006	31.249	3.615	3.615	3.626	3.592	3.661	19,008,731	3.6204	0.32%
1996-09-24	0	31.10	31.00	31.10	31.00	31.70	2,622,914	82,316,987	31.384	3.603	3.592	3.603	3.592	3.673	22,639,242	3.6360	-1.58%
1996-09-23	0	31.60	31.60	31.70	31.20	32.00	4,150,659	131,300,525	31.634	3.661	3.661	3.673	3.615	3.707	35,825,717	3.6650	1.61%
1996-09-20	0	31.10	31.00	31.20	30.90	31.10	2,332,821	72,404,992	31.038	3.603	3.592	3.615	3.580	3.603	20,135,353	3.5959	-0.32%
1996-09-19	0	31.20	31.10	31.20	31.00	31.40	2,474,772	77,028,481	31.125	3.615	3.603	3.615	3.592	3.638	21,360,580	3.6061	0.32%
1996-09-18	0	31.10	31.10	31.20	31.00	31.60	3,913,041	122,377,124	31.274	3.603	3.603	3.615	3.592	3.661	33,774,757	3.6233	-0.96%
1996-09-17	0	31.40	31.20	31.40	30.90	31.40	3,041,333	94,662,508	31.125	3.638	3.615	3.638	3.580	3.638	26,250,756	3.6061	0.96%
1996-09-16	0	31.10	31.00	31.10	30.70	31.20	5,107,167	157,606,132	30.860	3.603	3.592	3.603	3.557	3.615	44,081,656	3.5753	2.64%
1996-09-13	0	30.30	30.30	30.40	30.00	30.50	2,844,718	85,964,838	30.219	3.510	3.510	3.522	3.476	3.534	24,553,706	3.5011	1.00%
1996-09-12	0	30.00	29.95	30.10	29.90	30.30	1,696,651	50,951,788	30.031	3.476	3.470	3.487	3.464	3.510	14,644,359	3.4793	0.33%
1996-09-11	0	29.90	29.90	29.95	29.80	29.95	2,080,150	62,251,833	29.927	3.464	3.464	3.470	3.453	3.470	17,954,466	3.4672	-0.17%
1996-09-10	0	29.95	29.90	29.95	29.90	30.30	2,664,102	79,968,133	30.017	3.470	3.464	3.470	3.464	3.510	22,994,750	3.4777	0.00%
1996-09-09	0	29.95	29.85	29.95	29.20	29.95	1,949,726	57,811,027	29.651	3.470	3.458	3.470	3.383	3.470	16,828,733	3.4353	2.57%
1996-09-06	0	29.20	29.00	29.25	28.55	29.35	2,844,500	82,303,425	28.934	3.383	3.360	3.389	3.308	3.400	24,551,825	3.3522	1.04%
1996-09-05	0	28.90	28.60	28.90	28.55	28.90	2,752,025	78,914,060	28.675	3.348	3.314	3.348	3.308	3.348	23,753,642	3.3222	-0.17%
1996-09-04	0	28.95	28.90	29.00	28.30	29.00	3,338,110	95,797,982	28.698	3.354	3.348	3.360	3.279	3.360	28,812,337	3.3249	2.66%
1996-09-03	0	28.20	28.20	28.35	28.20	28.95	1,663,676	47,604,870	28.614	3.267	3.267	3.285	3.267	3.354	14,359,740	3.3152	-1.74%
1996-09-02	0	28.70	28.65	28.70	28.65	29.00	566,000	16,311,000	28.818	3.325	3.319	3.325	3.319	3.360	4,885,334	3.3388	-1.71%
1996-08-30	0	29.20	29.10	29.20	29.10	29.90	1,570,638	46,278,952	29.465	3.383	3.371	3.383	3.371	3.464	13,556,699	3.4137	-2.50%
1996-08-29	0	29.95	29.90	29.95	29.90	30.70	2,514,644	76,018,675	30.230	3.470	3.464	3.470	3.464	3.557	21,704,728	3.5024	-0.50%
1996-08-28	0	30.10	30.00	30.10	29.60	30.10	2,212,834	66,094,351	29.869	3.487	3.476	3.487	3.429	3.487	19,099,706	3.4605	1.18%
1996-08-27	0	29.75	29.70	29.80	29.50	29.80	2,437,886	72,239,917	29.632	3.447	3.441	3.453	3.418	3.453	21,042,204	3.4331	0.17%
1996-08-23	0	29.70	29.70	29.75	29.55	29.90	1,890,792	56,167,606	29.706	3.441	3.441	3.447	3.424	3.464	16,320,054	3.4416	-0.17%
1996-08-22	0	29.75	29.70	29.75	29.60	29.80	1,855,138	54,993,110	29.644	3.447	3.441	3.447	3.429	3.453	16,012,313	3.4344	0.34%
1996-08-21	0	29.65	29.60	29.65	29.30	29.65	2,867,011	84,597,068	29.507	3.435	3.429	3.435	3.395	3.435	24,746,125	3.4186	1.37%
1996-08-20	0	29.25	29.25	29.30	28.90	29.30	1,617,248	46,988,199	29.054	3.389	3.389	3.395	3.348	3.395	13,959,005	3.3662	0.86%
1996-08-19	0	29.00	28.95	29.00	28.90	29.20	2,051,662	59,536,441	29.019	3.360	3.354	3.360	3.348	3.383	17,708,577	3.3620	0.00%
1996-08-16	0	29.00	29.00	29.05	28.95	29.10	1,624,931	47,209,577	29.053	3.360	3.360	3.366	3.354	3.371	14,025,319	3.3660	-0.51%
1996-08-15	0	29.15	29.05	29.15	29.05	29.25	2,965,200	86,387,830	29.134	3.377	3.366	3.377	3.366	3.389	25,593,627	3.3754	0.34%
1996-08-14	0	29.05	29.00	29.10	28.65	29.15	2,196,554	63,337,130	28.835	3.366	3.360	3.371	3.319	3.377	18,959,188	3.3407	0.17%
1996-08-13	0	29.00	29.00	29.05	28.90	29.10	2,364,553	68,567,967	28.998	3.360	3.360	3.366	3.348	3.371	20,409,243	3.3597	0.17%
1996-08-12	0	28.95	28.80	28.95	28.60	29.10	3,587,170	103,569,166	28.872	3.354	3.337	3.354	3.314	3.371	30,962,056	3.3450	1.76%
1996-08-09	0	28.45	28.45	28.50	28.40	28.50	769,153	21,884,832	28.453	3.296	3.296	3.302	3.290	3.302	6,638,815	3.2965	0.00%
1996-08-08	0	28.45	28.40	28.45	28.40	28.65	738,926	21,017,739	28.444	3.296	3.290	3.296	3.290	3.319	6,377,916	3.2954	0.00%
1996-08-07	0	28.45	28.45	28.55	28.45	28.70	1,958,614	55,984,054	28.584	3.296	3.296	3.308	3.296	3.325	16,905,448	3.3116	-0.70%
1996-08-06	0	28.65	28.50	28.70	28.40	28.95	2,086,810	59,621,246	28.571	3.319	3.302	3.325	3.290	3.354	18,011,951	3.3101	-0.17%
1996-08-05	0	28.70	28.65	28.70	28.50	28.70	3,887,797	111,269,986	28.620	3.325	3.319	3.325	3.302	3.325	33,556,868	3.3159	1.59%
1996-08-02	0	28.25	28.25	28.30	27.65	28.40	5,876,000	165,404,800	28.149	3.273	3.273	3.279	3.203	3.290	50,717,709	3.2613	2.36%
1996-08-01	0	27.60	27.60	27.65	26.80	27.70	3,436,844	93,770,776	27.284	3.198	3.198	3.203	3.105	3.209	29,664,543	3.1610	3.37%
1996-07-31	0	26.70	26.60	26.70	26.50	26.70	1,798,402	47,767,560	26.561	3.093	3.082	3.093	3.070	3.093	15,522,605	3.0773	0.95%
1996-07-30	0	26.45	26.35	26.50	26.25	26.70	1,865,363	49,460,755	26.515	3.064	3.053	3.070	3.041	3.093	16,100,568	3.0720	-0.94%
1996-07-29	0	26.70	26.60	26.70	26.55	27.30	939,316	25,204,821	26.833	3.093	3.082	3.093	3.076	3.163	8,107,549	3.1088	-1.84%
1996-07-26	0	27.20	27.10	27.30	27.10	27.65	937,048	25,721,246	27.449	3.151	3.140	3.163	3.140	3.203	8,087,973	3.1802	-1.27%
1996-07-25	0	27.55	27.55	27.60	27.35	27.70	1,470,017	40,471,770	27.531	3.192	3.192	3.198	3.169	3.209	12,688,205	3.1897	0.55%
1996-07-24	0	27.40	27.40	27.50	27.30	27.95	3,141,637	86,696,163	27.596	3.174	3.174	3.186	3.163	3.238	27,116,513	3.1972	-1.97%
1996-07-23	0	27.95	27.90	27.95	27.15	28.05	2,696,571	74,575,331	27.656	3.238	3.232	3.238	3.146	3.250	23,275,000	3.2041	2.38%
1996-07-22	0	27.30	27.30	27.35	27.00	27.55	2,946,000	80,330,005	27.267	3.163	3.163	3.169	3.128	3.192	25,427,905	3.1591	1.11%
1996-07-19	0	27.00	26.90	27.00	26.65	27.20	2,541,273	68,512,835	26.960	3.128	3.117	3.128	3.088	3.151	21,934,572	3.1235	2.08%
1996-07-18	0	26.45	26.45	26.50	26.10	26.55	1,430,346	37,719,194	26.371	3.064	3.064	3.070	3.024	3.076	12,345,792	3.0552	1.73%
1996-07-17	0	26.00	26.25	26.35	26.00	26.50	1,580,526	41,633,137	26.341	3.012	3.041	3.053	3.012	3.070	13,642,045	3.0518	-0.95%
1996-07-16	0	26.25	26.20	26.25	26.05	26.35	2,561,462	66,966,273	26.144	3.041	3.035	3.041	3.018	3.053	22,108,830	3.0289	-2.05%
1996-07-15	0	26.80	26.80	26.85	26.50	26.85	1,676,194	44,682,623	26.657	3.105	3.105	3.111	3.070	3.111	14,467,787	3.0884	0.56%
1996-07-12	0	26.65	26.65	26.70	26.65	26.95	2,243,753	60,011,166	26.746	3.088	3.088	3.093	3.088	3.122	19,366,578	3.0987	-1.84%
1996-07-11	0	27.15	27.15	27.20	27.10	27.40	1,536,742	41,728,461	27.154	3.146	3.146	3.151	3.140	3.174	13,264,131	3.1460	-0.91%
1996-07-10	0	27.40	27.40	27.45	27.20	27.50	1,333,000	36,471,850	27.361	3.174	3.174	3.180	3.151	3.186	11,505,566	3.1699	-0.36%
1996-07-09	0	27.50	27.50	27.55	27.30	27.70	2,115,000	58,087,600	27.465	3.186	3.186	3.192	3.163	3.209	18,255,268	3.1820	0.73%
1996-07-08	0	27.30	27.25	27.35	27.20	27.90	3,786,681	103,733,657	27.394	3.163	3.157	3.169	3.151	3.232	32,684,102	3.1738	-3.36%
1996-07-05	0	28.25	28.25	28.30	27.90	28.30	2,741,751	76,922,333	28.056	3.273	3.273	3.279	3.232	3.279	23,664,964	3.2505	1.07%
1996-07-04	0	27.95	27.95	28.00	27.60	28.00	2,258,300	62,973,486	27.885	3.238	3.238	3.244	3.198	3.244	19,492,138	3.2307	1.27%
1996-07-03	0	27.60	27.55	27.60	27.40	27.65	1,229,919	33,840,355	27.514	3.198	3.192	3.198	3.174	3.203	10,615,840	3.1877	-0.90%
1996-07-02	0	27.85	27.55	27.80	27.45	27.90	2,230,500	61,463,390	27.556	3.227	3.192	3.221	3.180	3.232	19,252,187	3.1925	1.27%
1996-07-01	0	27.50	27.45	27.50	27.45	27.80	3,418,627	94,152,948	27.541	3.186	3.180	3.186	3.180	3.221	29,507,306	3.1908	-0.72%
1996-06-28	0	27.70	27.70	27.75	27.65	27.90	2,582,411	71,624,690	27.736	3.209	3.209	3.215	3.203	3.232	22,289,648	3.2134	-0.89%
1996-06-27	0	27.95	27.85	27.95	27.70	28.05	2,055,860	57,194,935	27.820	3.238	3.227	3.238	3.209	3.250	17,744,811	3.2232	-0.89%
1996-06-26	0	28.20	28.15	28.20	27.75	28.20	2,175,341	60,899,844	27.996	3.267	3.261	3.267	3.215	3.267	18,776,091	3.2435	1.26%
1996-06-25	0	27.85	27.85	27.90	27.85	28.05	1,897,475	53,033,125	27.949	3.227	3.227	3.232	3.227	3.250	16,377,737	3.2381	-0.36%
1996-06-24	0	27.95	27.90	27.95	27.75	28.00	1,823,002	50,732,080	27.829	3.238	3.232	3.238	3.215	3.244	15,734,936	3.2242	0.18%
1996-06-21	0	27.90	27.90	27.95	27.45	27.95	3,790,000	104,514,350	27.576	3.232	3.232	3.238	3.180	3.238	32,712,749	3.1949	0.72%
1996-06-19	0	27.70	27.70	27.75	27.65	27.95	1,994,572	55,379,738	27.765	3.209	3.209	3.215	3.203	3.238	17,215,814	3.2168	-0.18%
1996-06-18	0	27.75	27.75	27.85	27.75	28.20	2,236,229	62,518,053	27.957	3.215	3.215	3.227	3.215	3.267	19,301,636	3.2390	-0.89%
1996-06-14	0	28.00	27.85	28.00	27.60	28.00	2,829,100	78,718,170	27.824	3.244	3.227	3.244	3.198	3.244	24,418,902	3.2237	0.90%
1996-06-13	0	27.75	27.70	27.85	27.65	28.15	1,623,290	45,301,083	27.907	3.215	3.209	3.227	3.203	3.261	14,011,155	3.2332	-1.60%
1996-06-12	0	28.20	28.15	28.20	28.00	28.25	1,535,152	43,122,285	28.090	3.267	3.261	3.267	3.244	3.273	13,250,407	3.2544	-0.18%
1996-06-11	0	28.25	28.25	28.35	28.15	28.55	1,219,462	34,582,750	28.359	3.273	3.273	3.285	3.261	3.308	10,525,582	3.2856	-1.40%
1996-06-10	0	28.65	28.55	28.60	28.50	28.70	1,174,548	33,607,854	28.613	3.319	3.308	3.314	3.302	3.325	10,137,914	3.3151	0.17%
1996-06-07	0	28.60	28.50	28.60	28.30	28.90	5,088,726	144,825,353	28.460	3.314	3.302	3.314	3.279	3.348	43,922,485	3.2973	-1.38%
1996-06-06	0	29.00	28.95	29.00	28.95	29.10	2,463,174	71,444,873	29.005	3.360	3.354	3.360	3.354	3.371	21,260,473	3.3605	0.35%
1996-06-05	0	28.90	28.90	28.95	28.90	29.20	2,006,844	58,238,917	29.020	3.348	3.348	3.354	3.348	3.383	17,321,737	3.3622	-0.17%
1996-06-04	0	28.95	28.90	29.10	28.90	29.25	1,833,906	53,360,128	29.096	3.354	3.348	3.371	3.348	3.389	15,829,052	3.3710	-0.86%
1996-06-03	0	29.20	29.15	29.30	29.20	29.85	2,004,354	59,015,478	29.444	3.383	3.377	3.395	3.383	3.458	17,300,245	3.4113	-2.18%
1996-05-31	0	29.85	29.80	29.85	29.25	29.85	2,628,819	77,819,193	29.602	3.458	3.453	3.458	3.389	3.458	22,690,210	3.4296	2.05%
1996-05-30	0	29.25	29.20	29.25	29.05	29.35	2,550,000	74,540,650	29.232	3.389	3.383	3.389	3.366	3.400	22,009,897	3.3867	0.21%
1996-05-29	0	30.00	30.00	30.10	29.60	30.20	5,960,366	178,844,280	30.006	3.382	3.382	3.393	3.337	3.404	52,873,484	3.3825	0.67%
1996-05-28	0	29.80	29.75	29.80	29.50	29.80	3,178,087	94,250,845	29.656	3.359	3.354	3.359	3.326	3.359	28,192,318	3.3431	1.02%
1996-05-27	0	29.50	29.45	29.50	29.20	29.55	2,654,066	78,016,316	29.395	3.326	3.320	3.326	3.292	3.331	23,543,808	3.3137	0.85%
1996-05-24	0	29.25	29.20	29.25	29.15	29.35	2,967,597	86,735,703	29.228	3.297	3.292	3.297	3.286	3.309	26,325,093	3.2948	0.17%
1996-05-23	0	29.20	29.15	29.20	29.10	29.30	4,067,281	118,709,719	29.187	3.292	3.286	3.292	3.280	3.303	36,080,220	3.2902	0.17%
1996-05-22	0	29.15	29.10	29.15	29.10	29.40	5,658,469	165,576,689	29.262	3.286	3.280	3.286	3.280	3.314	50,195,402	3.2986	-0.51%
1996-05-21	0	29.30	29.25	29.30	29.10	29.35	4,659,097	136,332,013	29.261	3.303	3.297	3.303	3.280	3.309	41,330,128	3.2986	1.38%
1996-05-20	0	28.90	28.90	28.95	28.55	29.00	2,861,393	82,547,272	28.849	3.258	3.258	3.263	3.218	3.269	25,382,974	3.2521	1.40%
1996-05-17	0	28.50	28.45	28.50	28.30	28.55	1,119,328	31,859,274	28.463	3.213	3.207	3.213	3.190	3.218	9,929,385	3.2086	-0.18%
1996-05-16	0	28.55	28.55	28.60	28.40	28.60	1,529,704	43,632,779	28.524	3.218	3.218	3.224	3.201	3.224	13,569,767	3.2154	-0.17%
1996-05-15	0	28.60	28.60	28.65	28.50	28.70	2,255,556	64,542,280	28.615	3.224	3.224	3.230	3.213	3.235	20,008,688	3.2257	0.35%
1996-05-14	0	28.50	28.40	28.50	28.35	28.70	1,636,104	46,491,192	28.416	3.213	3.201	3.213	3.196	3.235	14,513,625	3.2033	0.71%
1996-05-13	0	28.30	28.30	28.40	28.30	28.50	1,005,094	28,490,723	28.346	3.190	3.190	3.201	3.190	3.213	8,916,033	3.1954	0.89%
1996-05-10	0	28.05	28.00	28.05	28.00	28.30	1,365,928	38,394,150	28.108	3.162	3.156	3.162	3.156	3.190	12,116,936	3.1686	-0.18%
1996-05-09	0	28.10	28.10	28.15	28.05	28.25	2,089,000	58,780,172	28.138	3.168	3.168	3.173	3.162	3.185	18,531,195	3.1720	0.18%
1996-05-08	0	28.05	28.05	28.10	28.00	28.15	788,000	22,106,050	28.053	3.162	3.162	3.168	3.156	3.173	6,990,226	3.1624	-0.71%
1996-05-07	0	28.25	28.25	28.30	28.00	28.30	873,076	24,527,903	28.094	3.185	3.185	3.190	3.156	3.190	7,744,922	3.1670	0.71%
1996-05-06	0	28.05	28.00	28.10	28.00	28.45	898,100	25,249,625	28.114	3.162	3.156	3.168	3.156	3.207	7,966,906	3.1693	-1.06%
1996-05-03	0	28.35	28.30	28.35	28.20	28.50	1,373,339	38,890,808	28.318	3.196	3.190	3.196	3.179	3.213	12,182,678	3.1923	-1.56%
1996-05-02	0	28.80	28.70	28.85	28.50	28.85	933,400	26,673,820	28.577	3.247	3.235	3.252	3.213	3.252	8,280,047	3.2215	1.05%
1996-05-01	0	28.50	28.50	28.55	28.50	29.00	925,574	26,558,725	28.694	3.213	3.213	3.218	3.213	3.269	8,210,624	3.2347	-0.52%
1996-04-30	0	28.65	28.60	28.70	28.50	28.80	1,630,872	46,521,053	28.525	3.230	3.224	3.235	3.213	3.247	14,467,213	3.2156	0.17%
1996-04-29	0	28.60	28.55	28.60	28.30	28.80	2,710,000	77,511,800	28.602	3.224	3.218	3.224	3.190	3.247	24,039,990	3.2243	0.70%
1996-04-26	0	28.40	28.45	28.50	28.10	28.50	1,659,932	46,969,735	28.296	3.201	3.207	3.213	3.168	3.213	14,725,000	3.1898	1.43%
1996-04-25	0	28.00	28.00	28.10	27.95	28.20	2,316,100	65,000,957	28.065	3.156	3.156	3.168	3.151	3.179	20,545,764	3.1637	-0.88%
1996-04-24	0	28.25	28.50	28.65	28.20	28.65	1,819,696	51,546,741	28.327	3.185	3.213	3.230	3.179	3.230	16,142,241	3.1933	-0.88%
1996-04-23	0	28.50	28.45	28.50	28.40	28.75	1,032,998	29,512,654	28.570	3.213	3.207	3.213	3.201	3.241	9,163,565	3.2207	-0.52%
1996-04-22	0	28.65	28.65	28.70	28.50	28.80	1,904,915	54,525,117	28.623	3.230	3.230	3.235	3.213	3.247	16,898,206	3.2267	0.70%
1996-04-19	0	28.45	28.40	28.50	28.35	28.60	1,556,000	44,269,976	28.451	3.207	3.201	3.213	3.196	3.224	13,803,035	3.2073	-0.70%
1996-04-18	0	28.65	28.70	29.15	28.50	28.95	1,486,242	42,555,862	28.633	3.230	3.235	3.286	3.213	3.263	13,184,223	3.2278	-1.04%
1996-04-17	0	28.95	28.95	29.00	28.90	29.25	1,998,164	58,231,967	29.143	3.263	3.263	3.269	3.258	3.297	17,725,403	3.2852	-1.03%
1996-04-16	0	29.25	29.20	29.25	29.15	29.50	1,412,579	41,329,203	29.258	3.297	3.292	3.297	3.286	3.326	12,530,770	3.2982	0.86%
1996-04-15	0	29.00	29.00	29.05	28.75	29.15	1,875,720	54,198,392	28.895	3.269	3.269	3.275	3.241	3.286	16,639,222	3.2573	1.40%
1996-04-12	0	28.60	28.60	28.65	28.50	29.00	3,574,331	102,602,034	28.705	3.224	3.224	3.230	3.213	3.269	31,707,337	3.2359	-1.55%
1996-04-11	0	29.05	29.00	29.05	28.90	29.20	2,597,447	75,434,357	29.042	3.275	3.269	3.275	3.258	3.292	23,041,550	3.2738	-0.34%
1996-04-10	0	29.15	29.15	29.20	29.10	30.20	3,820,699	112,020,162	29.319	3.286	3.286	3.292	3.280	3.404	33,892,829	3.3051	-1.85%
1996-04-09	0	29.70	29.65	29.70	29.05	29.70	1,520,894	44,683,897	29.380	3.348	3.342	3.348	3.275	3.348	13,491,615	3.3120	-0.34%
1996-04-03	0	29.80	29.80	29.85	29.55	30.10	2,350,629	70,164,415	29.849	3.359	3.359	3.365	3.331	3.393	20,852,066	3.3649	0.68%
1996-04-02	0	29.60	29.55	29.60	29.00	29.60	1,816,001	53,053,279	29.214	3.337	3.331	3.337	3.269	3.337	16,109,464	3.2933	2.42%
1996-04-01	0	28.90	28.90	28.95	28.70	29.00	1,314,000	37,930,600	28.867	3.258	3.258	3.263	3.235	3.269	11,656,291	3.2541	-1.03%
1996-03-29	0	29.20	29.25	29.30	28.80	29.50	3,770,000	110,022,200	29.184	3.292	3.297	3.303	3.247	3.326	33,443,086	3.2898	-0.51%
1996-03-28	0	29.35	29.30	29.35	29.15	29.50	2,637,115	77,357,309	29.334	3.309	3.303	3.309	3.286	3.326	23,393,439	3.3068	-0.84%
1996-03-27	0	29.60	29.55	29.60	29.05	29.70	5,465,605	159,995,585	29.273	3.337	3.331	3.337	3.275	3.348	48,484,536	3.2999	1.89%
1996-03-26	0	29.05	29.00	29.05	29.00	30.10	6,511,989	191,187,337	29.359	3.275	3.269	3.275	3.269	3.393	57,766,846	3.3096	-4.44%
1996-03-25	0	30.40	30.30	30.40	29.80	30.80	5,450,235	165,250,346	30.320	3.427	3.416	3.427	3.359	3.472	48,348,191	3.4179	0.33%
1996-03-22	0	30.30	30.30	30.40	29.55	30.40	3,956,409	118,515,276	29.955	3.416	3.416	3.427	3.331	3.427	35,096,692	3.3768	2.36%
1996-03-21	0	29.60	29.60	29.65	28.95	30.00	4,837,524	142,556,431	29.469	3.337	3.337	3.342	3.263	3.382	42,912,926	3.3220	1.89%
1996-03-20	0	29.05	29.05	29.15	28.70	29.40	4,131,566	119,588,592	28.945	3.275	3.275	3.286	3.235	3.314	36,650,482	3.2629	0.87%
1996-03-19	0	28.80	28.80	28.85	28.50	28.90	3,400,424	97,388,362	28.640	3.247	3.247	3.252	3.213	3.258	30,164,635	3.2286	2.67%
1996-03-18	0	28.05	28.00	28.10	27.80	28.35	1,691,043	47,552,862	28.120	3.162	3.156	3.168	3.134	3.196	15,000,981	3.1700	-1.06%
1996-03-15	0	28.35	28.15	28.35	27.75	28.40	3,624,597	101,805,427	28.087	3.196	3.173	3.196	3.128	3.201	32,153,239	3.1663	2.53%
1996-03-14	0	27.65	27.65	27.70	26.95	27.70	3,163,495	86,028,235	27.194	3.117	3.117	3.123	3.038	3.123	28,062,874	3.0656	2.98%
1996-03-13	0	26.85	26.90	27.00	26.80	27.75	4,013,427	109,883,764	27.379	3.027	3.032	3.044	3.021	3.128	35,602,489	3.0864	-4.79%
1996-03-12	0	28.20	28.15	28.20	28.10	28.80	4,237,380	120,213,361	28.370	3.179	3.173	3.179	3.168	3.247	37,589,142	3.1981	2.36%
1996-03-11	0	27.55	27.55	27.95	27.55	29.25	5,544,040	155,736,084	28.091	3.106	3.106	3.151	3.106	3.297	49,180,320	3.1666	-9.97%
1996-03-08	0	30.60	30.50	30.70	30.50	30.90	1,713,234	52,488,573	30.637	3.450	3.438	3.461	3.438	3.483	15,197,833	3.4537	-0.65%
1996-03-07	0	30.80	30.80	30.90	30.50	31.00	3,477,443	106,524,101	30.633	3.472	3.472	3.483	3.438	3.495	30,847,858	3.4532	-0.96%
1996-03-06	0	31.10	30.90	31.10	30.90	31.30	1,994,056	61,979,024	31.082	3.506	3.483	3.506	3.483	3.528	17,688,962	3.5038	-0.32%
1996-03-05	0	31.20	31.20	31.30	30.70	31.20	2,015,368	62,382,327	30.953	3.517	3.517	3.528	3.461	3.517	17,878,017	3.4893	1.63%
1996-03-04	0	30.70	30.60	30.70	30.50	30.70	1,855,174	56,740,084	30.585	3.461	3.450	3.461	3.438	3.461	16,456,961	3.4478	0.99%
1996-03-01	0	30.40	30.40	30.50	29.90	30.50	1,566,536	47,504,512	30.325	3.427	3.427	3.438	3.371	3.438	13,896,498	3.4185	1.50%
1996-02-29	0	29.95	29.90	29.95	29.90	30.90	2,851,000	86,239,030	30.249	3.376	3.371	3.376	3.371	3.483	25,290,779	3.4099	-3.07%
1996-02-28	0	30.90	30.80	30.90	30.20	31.00	3,020,536	92,535,679	30.636	3.483	3.472	3.483	3.404	3.495	26,794,707	3.4535	1.98%
1996-02-27	0	30.30	30.10	30.30	29.90	30.40	3,663,665	110,341,017	30.118	3.416	3.393	3.416	3.371	3.427	32,499,805	3.3951	-0.33%
1996-02-26	0	30.40	30.30	30.50	30.10	31.40	4,828,994	147,008,022	30.443	3.427	3.416	3.438	3.393	3.540	42,837,258	3.4318	-4.10%
1996-02-23	0	31.70	31.50	31.70	30.50	31.70	2,171,658	67,236,244	30.961	3.574	3.551	3.574	3.438	3.574	19,264,442	3.4902	3.59%
1996-02-22	0	30.60	30.50	30.60	30.50	31.40	2,362,400	73,293,460	31.025	3.450	3.438	3.450	3.438	3.540	20,956,485	3.4974	-2.86%
1996-02-16	0	31.50	31.50	31.60	31.40	31.80	2,410,621	76,064,315	31.554	3.551	3.551	3.562	3.540	3.585	21,384,246	3.5570	0.00%
1996-02-15	0	31.50	31.50	31.60	31.30	31.80	3,988,310	125,628,195	31.499	3.551	3.551	3.562	3.528	3.585	35,379,680	3.5509	1.61%
1996-02-14	0	31.00	31.00	31.20	30.80	31.50	3,272,491	102,138,277	31.211	3.495	3.495	3.517	3.472	3.551	29,029,761	3.5184	0.65%
1996-02-13	0	30.80	30.70	30.80	30.70	31.40	2,287,566	70,817,557	30.958	3.472	3.461	3.472	3.461	3.540	20,292,644	3.4898	-0.32%
1996-02-12	0	30.90	30.90	31.00	30.40	31.20	2,810,538	87,014,084	30.960	3.483	3.483	3.495	3.427	3.517	24,931,847	3.4901	1.31%
1996-02-09	0	30.50	30.50	30.60	30.20	30.80	3,106,116	94,964,261	30.573	3.438	3.438	3.450	3.404	3.472	27,553,874	3.4465	1.33%
1996-02-08	0	30.10	30.20	30.30	29.70	30.80	4,432,598	133,451,954	30.107	3.393	3.404	3.416	3.348	3.472	39,320,890	3.3939	-1.95%
1996-02-07	0	30.70	30.70	30.90	30.60	31.20	5,758,710	178,100,297	30.927	3.461	3.461	3.483	3.450	3.517	51,084,625	3.4864	-1.60%
1996-02-06	0	31.20	31.20	31.30	31.10	32.30	3,459,213	109,518,857	31.660	3.517	3.517	3.528	3.506	3.641	30,686,143	3.5690	-4.00%
1996-02-05	0	32.50	32.50	32.60	31.30	32.60	5,819,524	184,865,662	31.766	3.664	3.664	3.675	3.528	3.675	51,624,096	3.5810	3.17%
1996-02-02	0	31.50	31.40	31.50	30.70	31.80	6,421,236	201,033,592	31.308	3.551	3.540	3.551	3.461	3.585	56,961,790	3.5293	2.94%
1996-02-01	0	30.60	30.60	30.70	30.30	30.90	4,384,404	134,115,623	30.589	3.450	3.450	3.461	3.416	3.483	38,893,369	3.4483	0.33%
1996-01-31	0	30.50	30.40	30.50	30.30	30.90	6,754,476	205,880,677	30.481	3.438	3.427	3.438	3.416	3.483	59,917,911	3.4360	1.67%
1996-01-30	0	30.00	29.95	30.00	29.50	30.00	5,043,811	150,384,356	29.816	3.382	3.376	3.382	3.326	3.382	44,742,866	3.3611	0.67%
1996-01-29	0	29.80	29.75	29.80	29.55	29.85	4,392,797	130,344,636	29.672	3.359	3.354	3.359	3.331	3.365	38,967,822	3.3449	0.17%
1996-01-26	0	29.75	29.75	29.80	29.45	29.90	6,608,347	196,371,033	29.716	3.354	3.354	3.359	3.320	3.371	58,621,623	3.3498	0.85%
1996-01-25	0	29.50	29.40	29.50	29.40	29.75	5,787,048	171,376,785	29.614	3.326	3.314	3.326	3.314	3.354	51,336,007	3.3383	-0.34%
1996-01-24	0	29.60	29.40	29.60	29.30	30.00	2,871,958	84,849,895	29.544	3.337	3.314	3.337	3.303	3.382	25,476,695	3.3305	0.00%
1996-01-23	0	29.60	29.60	29.65	29.50	29.85	5,094,641	151,524,489	29.742	3.337	3.337	3.342	3.326	3.365	45,193,771	3.3528	-1.17%
1996-01-22	0	29.95	29.95	30.00	29.85	30.50	6,692,554	200,412,716	29.946	3.376	3.376	3.382	3.365	3.438	59,368,610	3.3757	0.84%
1996-01-19	0	29.70	29.50	29.55	29.20	29.75	6,185,020	182,651,678	29.531	3.348	3.326	3.331	3.292	3.354	54,866,355	3.3290	2.41%
1996-01-18	0	29.00	29.00	29.05	28.90	29.35	2,458,212	71,557,138	29.109	3.269	3.269	3.275	3.258	3.309	21,806,418	3.2815	0.00%
1996-01-17	0	29.00	29.00	29.05	29.00	29.70	2,712,284	79,632,151	29.360	3.269	3.269	3.275	3.269	3.348	24,060,251	3.3097	-1.86%
1996-01-16	0	29.55	29.45	29.50	29.20	29.90	9,070,397	268,116,827	29.560	3.331	3.320	3.326	3.292	3.371	80,462,087	3.3322	1.20%
1996-01-15	0	29.20	29.15	29.20	28.80	29.25	4,589,160	133,446,806	29.079	3.292	3.286	3.292	3.247	3.297	40,709,728	3.2780	2.28%
1996-01-12	0	28.55	28.50	28.55	28.00	29.30	8,647,074	248,283,587	28.713	3.218	3.213	3.218	3.156	3.303	76,706,854	3.2368	2.88%
1996-01-11	0	27.75	27.75	27.80	27.10	27.80	5,964,598	163,436,006	27.401	3.128	3.128	3.134	3.055	3.134	52,911,025	3.0889	1.65%
1996-01-10	0	27.30	27.20	27.25	27.20	27.90	5,131,460	141,517,949	27.578	3.077	3.066	3.072	3.066	3.145	45,520,387	3.1089	-2.67%
1996-01-09	0	28.05	27.95	28.00	27.80	29.00	7,176,340	203,500,326	28.357	3.162	3.151	3.156	3.134	3.269	63,660,201	3.1967	-2.26%
1996-01-08	0	28.70	28.60	28.70	28.65	29.90	5,432,117	159,038,673	29.277	3.235	3.224	3.235	3.230	3.371	48,187,469	3.3004	-1.88%
1996-01-05	0	29.25	29.20	29.30	28.30	29.50	9,984,698	288,604,639	28.905	3.297	3.292	3.303	3.190	3.326	88,572,710	3.2584	1.39%
1996-01-04	0	28.85	28.75	28.80	27.30	29.30	15,112,119	428,881,362	28.380	3.252	3.241	3.247	3.077	3.303	134,057,267	3.1992	7.85%
1996-01-03	0	26.75	26.75	26.80	26.10	26.85	4,255,974	112,132,192	26.347	3.015	3.015	3.021	2.942	3.027	37,754,086	2.9701	2.88%
1996-01-02	0	26.00	25.95	26.00	25.80	26.00	1,908,720	49,498,829	25.933	2.931	2.925	2.931	2.908	2.931	16,931,960	2.9234	0.97%
1995-12-29	0	25.75	25.70	25.75	25.70	25.85	1,248,756	32,183,673	25.773	2.903	2.897	2.903	2.897	2.914	11,077,521	2.9053	-0.58%
1995-12-28	0	25.90	25.90	25.95	25.60	26.10	3,181,000	82,501,700	25.936	2.920	2.920	2.925	2.886	2.942	28,218,158	2.9237	-1.15%
1995-12-27	0	26.20	26.15	26.20	26.05	26.20	3,032,789	79,060,117	26.068	2.953	2.948	2.953	2.937	2.953	26,903,402	2.9387	0.77%
1995-12-22	0	26.00	25.95	26.00	25.95	26.05	2,257,748	58,651,232	25.978	2.931	2.925	2.931	2.925	2.937	20,028,133	2.9284	0.19%
1995-12-21	0	25.95	25.80	25.95	25.75	26.00	1,278,884	33,054,415	25.846	2.925	2.908	2.925	2.903	2.931	11,344,782	2.9136	-0.19%
1995-12-20	0	26.00	25.95	26.00	25.75	26.00	2,906,457	75,146,728	25.855	2.931	2.925	2.931	2.903	2.931	25,782,730	2.9146	1.36%
1995-12-19	0	25.65	25.65	25.75	25.30	25.70	2,065,594	52,720,419	25.523	2.891	2.891	2.903	2.852	2.897	18,323,564	2.8772	-0.19%
1995-12-18	0	25.70	25.65	25.85	25.60	25.90	1,060,092	27,259,268	25.714	2.897	2.891	2.914	2.886	2.920	9,403,912	2.8987	-0.58%
1995-12-15	0	25.85	25.75	25.85	25.70	25.85	2,084,661	53,707,264	25.763	2.914	2.903	2.914	2.897	2.914	18,492,705	2.9042	0.00%
1995-12-14	0	25.85	25.80	25.85	25.70	25.85	1,302,382	33,575,625	25.780	2.914	2.908	2.914	2.897	2.914	11,553,229	2.9062	0.19%
1995-12-13	0	25.80	25.70	25.80	25.75	26.00	1,150,588	29,718,783	25.829	2.908	2.897	2.908	2.903	2.931	10,206,688	2.9117	-0.19%
1995-12-12	0	25.85	25.85	25.90	25.60	26.00	1,853,528	47,802,036	25.790	2.914	2.914	2.920	2.886	2.931	16,442,360	2.9072	0.39%
1995-12-11	0	25.75	25.75	25.85	25.60	25.85	1,806,985	46,431,476	25.696	2.903	2.903	2.914	2.886	2.914	16,029,484	2.8966	0.39%
1995-12-08	0	25.65	25.60	25.70	25.50	25.75	1,497,013	38,365,478	25.628	2.891	2.886	2.897	2.875	2.903	13,279,770	2.8890	-0.97%
1995-12-07	0	25.90	25.70	25.90	25.50	25.90	2,652,256	67,789,749	25.559	2.920	2.897	2.920	2.875	2.920	23,527,752	2.8813	0.78%
1995-12-06	0	25.70	25.60	25.70	25.45	26.00	2,481,743	63,586,251	25.622	2.897	2.886	2.897	2.869	2.931	22,015,158	2.8883	-1.15%
1995-12-05	0	26.00	25.90	26.00	25.85	26.30	4,728,975	122,776,205	25.963	2.931	2.920	2.931	2.914	2.965	41,950,005	2.9267	0.58%
1995-12-04	0	25.85	25.85	25.90	25.75	26.00	2,487,746	64,173,809	25.796	2.914	2.914	2.920	2.903	2.931	22,068,410	2.9079	0.58%
1995-12-01	0	25.70	25.70	25.80	25.65	26.00	2,920,018	75,260,201	25.774	2.897	2.897	2.908	2.891	2.931	25,903,027	2.9055	-0.58%
1995-11-30	0	25.85	25.80	25.85	24.90	26.00	2,116,232	53,551,340	25.305	2.914	2.908	2.914	2.807	2.931	18,772,766	2.8526	4.23%
1995-11-29	0	24.80	24.85	24.90	24.75	25.20	2,069,718	51,476,819	24.871	2.796	2.801	2.807	2.790	2.841	18,360,148	2.8037	-1.00%
1995-11-28	0	25.05	24.95	25.05	24.70	25.15	1,828,123	45,509,983	24.894	2.824	2.813	2.824	2.784	2.835	16,216,996	2.8063	2.24%
1995-11-27	0	24.50	24.50	24.55	24.35	24.70	1,380,671	33,893,689	24.549	2.762	2.762	2.767	2.745	2.784	12,247,719	2.7673	0.82%
1995-11-24	0	24.30	24.25	24.30	24.15	24.40	1,238,500	30,055,750	24.268	2.739	2.734	2.739	2.722	2.751	10,986,542	2.7357	0.00%
1995-11-23	0	24.30	24.20	24.30	24.00	24.40	2,781,565	67,105,381	24.125	2.739	2.728	2.739	2.705	2.751	24,674,832	2.7196	1.89%
1995-11-22	0	23.85	23.75	23.80	23.70	24.45	4,275,000	102,900,480	24.070	2.689	2.677	2.683	2.672	2.756	37,922,863	2.7134	-1.45%
1995-11-21	0	24.20	24.15	24.20	23.70	24.30	3,168,564	75,786,882	23.918	2.728	2.722	2.728	2.672	2.739	28,107,841	2.6963	0.83%
1995-11-20	0	24.00	23.60	24.00	23.40	24.00	3,744,117	88,150,862	23.544	2.705	2.660	2.705	2.638	2.705	33,213,482	2.6541	0.42%
1995-11-17	0	23.90	23.85	23.90	23.75	24.10	2,601,000	62,107,450	23.878	2.694	2.689	2.694	2.677	2.717	23,073,068	2.6918	-0.42%
1995-11-16	0	24.00	23.95	24.00	23.90	24.60	1,966,000	47,601,750	24.212	2.705	2.700	2.705	2.694	2.773	17,440,082	2.7294	-1.23%
1995-11-15	0	24.30	24.35	24.50	24.30	24.70	2,279,931	55,802,941	24.476	2.739	2.745	2.762	2.739	2.784	20,224,915	2.7591	-1.62%
1995-11-14	0	24.70	24.65	24.70	24.65	25.00	2,448,967	60,544,963	24.723	2.784	2.779	2.784	2.779	2.818	21,724,407	2.7870	-0.20%
1995-11-13	0	24.75	24.70	24.75	24.50	25.00	1,839,155	45,513,324	24.747	2.790	2.784	2.790	2.762	2.818	16,314,859	2.7897	0.61%
1995-11-10	0	24.60	24.60	24.65	24.60	25.10	3,620,739	89,881,363	24.824	2.773	2.773	2.779	2.773	2.829	32,119,015	2.7984	-1.80%
1995-11-09	0	25.05	25.00	25.05	25.00	25.90	2,309,000	58,767,200	25.451	2.824	2.818	2.824	2.818	2.920	20,482,781	2.8691	-2.15%
1995-11-08	0	25.60	25.55	25.60	25.35	26.00	2,454,050	62,792,558	25.587	2.886	2.880	2.886	2.858	2.931	21,769,498	2.8844	-1.92%
1995-11-07	0	26.10	26.05	26.10	26.05	26.40	1,500,717	39,236,503	26.145	2.942	2.937	2.942	2.937	2.976	13,312,628	2.9473	-0.38%
1995-11-06	0	26.20	-	26.20	26.10	26.40	3,281,000	86,086,950	26.238	2.953	-	2.953	2.942	2.976	29,105,243	2.9578	0.19%
1995-11-03	0	26.15	26.15	26.20	26.00	26.20	1,860,618	48,522,856	26.079	2.948	2.948	2.953	2.931	2.953	16,505,254	2.9398	0.38%
1995-11-02	0	26.05	25.95	26.00	25.95	26.20	2,340,577	60,860,711	26.002	2.937	2.925	2.931	2.925	2.953	20,762,896	2.9312	-0.19%
1995-10-31	0	26.10	26.05	26.10	25.95	26.15	2,659,922	69,262,669	26.039	2.942	2.937	2.942	2.925	2.948	23,595,756	2.9354	0.77%
1995-10-30	0	25.90	25.85	25.95	25.90	26.20	3,265,706	84,943,089	26.011	2.920	2.914	2.925	2.920	2.953	28,969,572	2.9321	-0.38%
1995-10-27	0	26.00	25.95	26.00	25.90	26.05	3,037,434	78,877,625	25.969	2.931	2.925	2.931	2.920	2.937	26,944,607	2.9274	-0.38%
1995-10-26	0	26.10	26.10	26.15	26.10	26.25	2,250,298	58,803,109	26.131	2.942	2.942	2.948	2.942	2.959	19,962,045	2.9457	-0.95%
1995-10-25	0	26.35	26.30	26.35	26.20	26.40	2,500,676	65,733,059	26.286	2.970	2.965	2.970	2.953	2.976	22,183,110	2.9632	0.76%
1995-10-24	0	26.15	26.05	26.15	25.95	26.15	3,229,934	84,266,450	26.089	2.948	2.937	2.948	2.925	2.948	28,652,244	2.9410	-0.76%
1995-10-23	0	26.35	26.10	26.35	25.95	26.40	2,609,877	68,214,642	26.137	2.970	2.942	2.970	2.925	2.976	23,151,815	2.9464	0.57%
1995-10-20	0	26.20	26.20	26.30	26.15	26.80	5,211,698	138,232,062	26.523	2.953	2.953	2.965	2.948	3.021	46,232,166	2.9900	-0.19%
1995-10-19	0	26.25	26.20	26.25	25.70	26.35	5,644,332	147,506,196	26.134	2.959	2.953	2.959	2.897	2.970	50,069,995	2.9460	1.74%
1995-10-18	0	25.80	25.70	25.80	25.70	26.40	3,345,815	87,651,090	26.197	2.908	2.897	2.908	2.897	2.976	29,680,207	2.9532	-1.71%
1995-10-17	0	26.25	26.20	26.25	26.05	26.35	5,137,076	134,415,353	26.166	2.959	2.953	2.959	2.937	2.970	45,570,206	2.9496	-0.19%
1995-10-16	0	26.30	26.30	26.35	25.90	26.35	7,786,256	203,896,329	26.187	2.965	2.965	2.970	2.920	2.970	69,070,671	2.9520	2.73%
1995-10-13	0	25.60	25.60	25.65	25.35	25.70	4,214,837	107,514,109	25.508	2.886	2.886	2.891	2.858	2.897	37,389,166	2.8755	1.59%
1995-10-12	0	25.20	25.20	25.25	25.05	25.25	2,773,000	69,674,200	25.126	2.841	2.841	2.846	2.824	2.846	24,598,854	2.8324	0.40%
1995-10-11	0	25.10	25.05	25.10	24.90	25.25	4,060,440	102,080,789	25.140	2.829	2.824	2.829	2.807	2.846	36,019,534	2.8340	0.00%
1995-10-10	0	25.10	25.10	25.15	25.10	25.25	3,996,231	100,547,617	25.161	2.829	2.829	2.835	2.829	2.846	35,449,946	2.8363	-0.99%
1995-10-09	0	25.35	25.30	25.35	25.20	25.40	2,879,633	72,738,197	25.260	2.858	2.852	2.858	2.841	2.863	25,544,778	2.8475	0.40%
1995-10-06	0	25.25	25.15	25.25	25.05	25.30	3,267,596	82,359,017	25.205	2.846	2.835	2.846	2.824	2.852	28,986,338	2.8413	0.20%
1995-10-05	0	25.20	25.30	25.35	25.10	25.50	7,764,173	196,199,074	25.270	2.841	2.852	2.858	2.829	2.875	68,874,776	2.8486	-0.40%
1995-10-04	0	25.30	25.30	25.35	24.65	25.40	6,864,923	172,032,889	25.060	2.852	2.852	2.858	2.779	2.863	60,897,669	2.8250	2.85%
1995-10-03	0	24.60	24.55	24.60	24.40	24.70	1,602,923	39,274,912	24.502	2.773	2.767	2.773	2.751	2.784	14,219,282	2.7621	0.61%
1995-10-02	0	24.45	24.40	24.45	24.15	24.60	2,339,636	57,240,004	24.465	2.756	2.751	2.756	2.722	2.773	20,754,549	2.7579	1.45%
1995-09-29	0	24.10	23.95	24.10	23.95	24.10	2,295,300	55,176,980	24.039	2.717	2.700	2.717	2.700	2.717	20,361,251	2.7099	-0.41%
1995-09-28	0	24.20	24.15	24.25	24.15	24.40	3,075,300	74,559,390	24.245	2.728	2.722	2.734	2.722	2.751	27,280,510	2.7331	-0.21%
1995-09-27	0	24.25	24.20	24.25	24.15	24.55	2,921,948	71,311,402	24.405	2.734	2.728	2.734	2.722	2.767	25,920,148	2.7512	-0.21%
1995-09-26	0	24.30	24.25	24.30	23.90	24.30	2,555,563	61,575,168	24.095	2.739	2.734	2.739	2.694	2.739	22,670,004	2.7162	2.27%
1995-09-25	0	24.00	23.95	24.00	23.75	24.00	1,761,056	42,055,302	23.881	2.678	2.673	2.678	2.651	2.678	15,779,854	2.6651	0.21%
1995-09-22	0	23.95	23.90	23.95	23.60	24.15	3,705,388	88,782,753	23.960	2.673	2.667	2.673	2.634	2.695	33,201,943	2.6740	0.84%
1995-09-21	0	23.75	23.70	23.75	23.65	24.35	3,948,000	94,121,950	23.840	2.651	2.645	2.651	2.639	2.717	35,375,855	2.6606	-1.45%
1995-09-20	0	24.10	24.10	24.15	24.05	24.60	5,070,007	123,439,961	24.347	2.690	2.690	2.695	2.684	2.745	45,429,542	2.7172	-2.03%
1995-09-19	0	24.60	24.55	24.70	24.40	24.90	4,539,036	111,979,662	24.670	2.745	2.740	2.757	2.723	2.779	40,671,803	2.7533	-2.19%
1995-09-18	0	25.15	25.05	25.15	25.00	25.80	6,658,224	167,972,247	25.228	2.807	2.796	2.807	2.790	2.879	59,660,681	2.8155	0.00%
1995-09-15	0	25.15	25.05	25.15	24.45	25.20	7,426,084	183,867,571	24.760	2.807	2.796	2.807	2.729	2.812	66,541,052	2.7632	3.93%
1995-09-14	0	24.20	24.15	24.25	23.85	24.70	8,235,963	200,736,926	24.373	2.701	2.695	2.706	2.662	2.757	73,797,932	2.7201	2.33%
1995-09-13	0	23.65	23.60	23.65	23.30	23.70	10,210,069	239,963,345	23.503	2.639	2.634	2.639	2.600	2.645	91,486,809	2.6229	2.83%
1995-09-12	0	23.00	22.95	23.10	22.95	23.25	2,987,472	68,868,068	23.052	2.567	2.561	2.578	2.561	2.595	26,769,092	2.5727	-1.29%
1995-09-11	0	23.30	23.30	23.35	23.05	23.45	3,621,482	84,613,924	23.364	2.600	2.600	2.606	2.572	2.617	32,450,107	2.6075	-0.21%
1995-09-08	0	23.35	23.20	23.35	22.85	23.40	3,997,628	92,084,726	23.035	2.606	2.589	2.606	2.550	2.611	35,820,544	2.5707	2.41%
1995-09-07	0	22.80	22.80	22.85	22.55	22.85	7,416,838	187,711,485	25.309	2.545	2.545	2.550	2.517	2.550	66,458,203	2.8245	0.88%
1995-09-06	0	22.60	22.60	22.65	22.40	22.60	3,479,000	78,381,200	22.530	2.522	2.522	2.528	2.500	2.522	31,173,404	2.5144	0.89%
1995-09-05	0	22.40	22.35	22.40	22.25	22.40	1,897,786	42,385,773	22.334	2.500	2.494	2.500	2.483	2.500	17,005,016	2.4925	0.00%
1995-09-04	0	22.40	22.40	22.45	22.30	22.45	2,286,128	51,115,337	22.359	2.500	2.500	2.505	2.489	2.505	20,484,735	2.4953	1.36%
1995-09-01	0	22.10	22.05	22.10	21.90	22.25	4,409,217	97,213,908	22.048	2.466	2.461	2.466	2.444	2.483	39,508,567	2.4606	-0.67%
1995-08-31	0	22.25	22.25	22.50	22.25	22.60	2,511,020	56,262,541	22.406	2.483	2.483	2.511	2.483	2.522	22,499,868	2.5006	-1.55%
1995-08-30	0	22.60	22.55	22.60	22.40	22.90	4,462,185	100,688,939	22.565	2.522	2.517	2.522	2.500	2.556	39,983,184	2.5183	-1.31%
1995-08-29	0	22.90	22.85	22.90	22.80	23.00	2,795,800	64,037,850	22.905	2.556	2.550	2.556	2.545	2.567	25,051,625	2.5562	0.00%
1995-08-25	0	22.90	22.85	22.90	22.80	22.90	3,013,705	68,810,880	22.833	2.556	2.550	2.556	2.545	2.556	27,004,152	2.5482	0.00%
1995-08-24	0	22.90	22.90	22.95	22.75	23.00	3,277,537	74,948,329	22.867	2.556	2.556	2.561	2.539	2.567	29,368,205	2.5520	0.00%
1995-08-23	0	22.90	22.90	22.95	22.65	22.90	3,669,262	83,473,364	22.749	2.556	2.556	2.561	2.528	2.556	32,878,237	2.5389	1.10%
1995-08-22	0	22.65	22.60	22.65	22.55	22.80	1,968,352	44,561,103	22.639	2.528	2.522	2.528	2.517	2.545	17,637,319	2.5265	0.00%
1995-08-21	0	22.65	22.55	22.70	22.40	22.65	3,398,861	76,643,155	22.550	2.528	2.517	2.533	2.500	2.528	30,455,323	2.5166	0.44%
1995-08-18	0	22.55	22.60	22.65	22.40	22.60	5,290,941	118,859,885	22.465	2.517	2.522	2.528	2.500	2.522	47,409,210	2.5071	-0.44%
1995-08-17	0	22.65	22.60	22.65	22.40	22.70	7,382,150	166,654,005	22.575	2.528	2.522	2.528	2.500	2.533	66,147,383	2.5194	0.89%
1995-08-16	0	22.45	22.45	22.50	22.05	22.55	8,140,000	181,682,500	22.320	2.505	2.505	2.511	2.461	2.517	72,938,060	2.4909	0.45%
1995-08-15	0	22.35	22.35	22.40	22.30	22.60	3,085,415	69,230,368	22.438	2.494	2.494	2.500	2.489	2.522	27,646,706	2.5041	0.45%
1995-08-14	0	22.25	22.25	22.30	22.25	22.80	3,936,072	88,394,620	22.458	2.483	2.483	2.489	2.483	2.545	35,268,975	2.5063	-2.41%
1995-08-11	0	22.80	22.75	22.85	22.75	23.20	4,286,094	98,115,736	22.892	2.545	2.539	2.550	2.539	2.589	38,405,329	2.5547	-1.94%
1995-08-10	0	23.25	23.15	23.20	23.15	23.55	3,577,669	83,385,920	23.307	2.595	2.584	2.589	2.584	2.628	32,057,523	2.6011	-0.85%
1995-08-09	0	23.45	23.40	23.50	23.40	23.70	4,145,237	97,320,534	23.478	2.617	2.611	2.623	2.611	2.645	37,143,187	2.6201	-1.26%
1995-08-08	0	23.75	23.70	23.75	23.65	24.00	3,011,392	71,598,044	23.776	2.651	2.645	2.651	2.639	2.678	26,983,426	2.6534	-0.42%
1995-08-07	0	23.85	23.85	24.00	23.70	23.90	1,579,945	37,592,506	23.794	2.662	2.662	2.678	2.645	2.667	14,157,018	2.6554	-0.21%
1995-08-04	0	23.90	23.85	23.95	23.80	24.00	2,566,008	61,261,738	23.874	2.667	2.662	2.673	2.656	2.678	22,992,585	2.6644	-0.83%
1995-08-03	0	24.10	24.10	24.20	23.85	24.30	3,401,352	81,712,300	24.023	2.690	2.690	2.701	2.662	2.712	30,477,643	2.6811	-0.62%
1995-08-02	0	24.25	24.30	24.35	23.85	24.30	4,942,597	118,259,859	23.927	2.706	2.712	2.717	2.662	2.712	44,287,891	2.6703	-0.61%
1995-08-01	0	24.40	24.40	24.50	24.15	24.40	2,879,944	69,749,567	24.219	2.723	2.723	2.734	2.695	2.723	25,805,593	2.7029	0.00%
1995-07-31	0	24.40	24.40	24.45	24.35	24.65	1,679,502	41,123,449	24.486	2.723	2.723	2.729	2.717	2.751	15,049,093	2.7326	-0.81%
1995-07-28	0	24.60	24.55	24.60	24.35	24.60	3,749,725	91,916,107	24.513	2.745	2.740	2.745	2.717	2.745	33,599,222	2.7357	0.20%
1995-07-27	0	24.55	24.55	24.60	24.30	24.70	2,112,400	51,591,140	24.423	2.740	2.740	2.745	2.712	2.757	18,928,054	2.7256	0.00%
1995-07-26	0	24.55	24.55	24.60	24.30	24.80	4,000,772	97,754,457	24.434	2.740	2.740	2.745	2.712	2.768	35,848,716	2.7269	0.00%
1995-07-25	0	24.55	24.55	24.70	24.40	24.70	2,212,294	54,166,106	24.484	2.740	2.740	2.757	2.723	2.757	19,823,149	2.7325	0.82%
1995-07-24	0	24.35	24.35	24.40	24.30	24.55	1,124,800	27,508,880	24.457	2.717	2.717	2.723	2.712	2.740	10,078,714	2.7294	-1.42%
1995-07-21	0	24.70	24.70	24.75	24.60	25.05	1,476,896	36,578,312	24.767	2.757	2.757	2.762	2.745	2.796	13,233,652	2.7640	-1.20%
1995-07-20	0	25.00	24.90	25.00	24.45	25.00	4,579,137	112,720,301	24.616	2.790	2.779	2.790	2.729	2.790	41,031,126	2.7472	-0.40%
1995-07-19	0	25.10	25.00	25.05	24.80	25.40	4,239,620	105,759,814	24.946	2.801	2.790	2.796	2.768	2.835	37,988,901	2.7840	-1.95%
1995-07-18	0	25.60	25.55	25.60	25.55	26.00	1,450,646	37,168,479	25.622	2.857	2.851	2.857	2.851	2.902	12,998,440	2.8595	0.00%
1995-07-17	0	25.60	25.60	25.65	25.45	25.90	2,577,778	66,142,677	25.659	2.857	2.857	2.863	2.840	2.890	23,098,050	2.8636	-1.73%
1995-07-14	0	26.05	26.00	26.05	26.00	26.35	2,646,000	69,079,150	26.107	2.907	2.902	2.907	2.902	2.941	23,709,350	2.9136	-0.38%
1995-07-13	0	26.15	26.15	26.20	26.10	26.45	5,154,455	135,656,751	26.318	2.918	2.918	2.924	2.913	2.952	46,186,234	2.9372	0.58%
1995-07-12	0	26.00	26.00	26.05	25.85	26.20	2,137,626	55,634,925	26.027	2.902	2.902	2.907	2.885	2.924	19,154,090	2.9046	0.39%
1995-07-11	0	25.90	25.90	25.95	25.80	26.20	2,631,921	68,398,146	25.988	2.890	2.890	2.896	2.879	2.924	23,583,196	2.9003	-0.58%
1995-07-10	0	26.05	26.00	26.05	26.00	26.45	3,693,318	96,405,502	26.103	2.907	2.902	2.907	2.902	2.952	33,093,790	2.9131	-0.38%
1995-07-07	0	26.15	26.10	26.15	25.70	26.30	4,896,249	127,420,226	26.024	2.918	2.913	2.918	2.868	2.935	43,872,593	2.9043	2.15%
1995-07-06	0	25.60	25.55	25.60	25.45	26.20	2,797,175	72,134,860	25.788	2.857	2.851	2.857	2.840	2.924	25,063,946	2.8780	-0.39%
1995-07-05	0	25.70	25.70	25.75	25.10	25.80	2,216,371	56,442,963	25.466	2.868	2.868	2.874	2.801	2.879	19,859,681	2.8421	3.01%
1995-07-04	0	24.95	24.95	25.00	24.85	25.05	643,000	16,046,200	24.955	2.784	2.784	2.790	2.773	2.796	5,761,569	2.7850	-0.20%
1995-07-03	0	25.00	24.95	25.00	24.85	25.30	1,116,921	27,860,157	24.944	2.790	2.784	2.790	2.773	2.824	10,008,114	2.7838	-0.99%
1995-06-30	0	25.25	25.25	25.30	25.20	25.30	936,944	23,673,008	25.266	2.818	2.818	2.824	2.812	2.824	8,395,440	2.8197	-0.20%
1995-06-29	0	25.30	25.25	25.30	25.10	25.30	1,874,305	47,166,159	25.165	2.824	2.818	2.824	2.801	2.824	16,794,616	2.8084	1.00%
1995-06-28	0	25.05	25.00	25.05	25.00	25.20	1,935,004	48,419,378	25.023	2.796	2.790	2.796	2.790	2.812	17,338,506	2.7926	-0.40%
1995-06-27	0	25.15	25.15	25.20	24.85	25.20	974,547	24,447,977	25.087	2.807	2.807	2.812	2.773	2.812	8,732,379	2.7997	0.40%
1995-06-26	0	25.05	25.10	25.20	25.00	25.20	1,403,700	35,177,240	25.060	2.796	2.801	2.812	2.790	2.812	12,577,783	2.7968	-0.40%
1995-06-23	0	25.15	25.10	25.15	25.10	25.35	953,000	23,983,300	25.166	2.807	2.801	2.807	2.801	2.829	8,539,309	2.8086	0.60%
1995-06-22	0	25.00	25.00	25.05	25.00	25.20	1,677,000	42,032,850	25.064	2.790	2.790	2.796	2.790	2.812	15,026,674	2.7972	-0.99%
1995-06-21	0	25.25	25.20	25.25	25.20	25.75	1,443,200	36,644,440	25.391	2.818	2.812	2.818	2.812	2.874	12,931,721	2.8337	-1.37%
1995-06-20	0	25.60	25.50	25.60	25.60	25.90	3,489,071	89,871,716	25.758	2.857	2.846	2.857	2.857	2.890	31,263,645	2.8746	0.00%
1995-06-16	0	25.60	25.55	25.60	25.35	25.70	2,090,022	53,346,502	25.524	2.857	2.851	2.857	2.829	2.868	18,727,537	2.8486	0.79%
1995-06-15	0	25.40	25.40	25.45	25.35	25.65	1,157,320	29,496,134	25.487	2.835	2.835	2.840	2.829	2.863	10,370,108	2.8443	-0.97%
1995-06-14	0	25.65	25.60	25.80	25.40	25.85	2,106,428	53,786,358	25.534	2.863	2.857	2.879	2.835	2.885	18,874,542	2.8497	1.99%
1995-06-13	0	25.15	25.10	25.15	25.10	25.45	1,605,360	40,607,535	25.295	2.807	2.801	2.807	2.801	2.840	14,384,747	2.8230	-0.40%
1995-06-12	0	25.25	25.20	25.30	25.15	25.35	984,250	24,828,975	25.226	2.818	2.812	2.824	2.807	2.829	8,819,323	2.8153	-1.56%
1995-06-09	0	25.65	25.60	25.65	25.50	25.80	3,720,145	95,318,404	25.622	2.863	2.857	2.863	2.846	2.879	33,334,172	2.8595	-0.58%
1995-06-08	0	25.80	25.80	25.90	25.40	25.95	4,251,420	108,681,818	25.564	2.879	2.879	2.890	2.835	2.896	38,094,635	2.8529	0.58%
1995-06-07	0	25.65	25.70	25.75	25.65	26.10	4,368,500	113,032,925	25.875	2.863	2.868	2.874	2.863	2.913	39,143,724	2.8876	-2.66%
1995-06-06	0	26.35	26.35	26.40	26.20	26.75	8,106,744	213,903,343	26.386	2.941	2.941	2.946	2.924	2.985	72,640,071	2.9447	0.38%
1995-06-05	0	26.25	26.25	26.30	25.80	26.60	14,047,708	369,791,587	26.324	2.930	2.930	2.935	2.879	2.969	125,873,780	2.9378	2.14%
1995-06-01	0	25.70	25.65	25.70	25.60	26.10	5,348,090	137,631,535	25.735	2.868	2.863	2.868	2.857	2.913	47,921,291	2.8720	1.18%
1995-05-31	0	25.40	25.35	25.40	25.10	25.45	4,761,959	120,574,660	25.320	2.835	2.829	2.835	2.801	2.840	42,669,294	2.8258	1.80%
1995-05-30	0	24.95	24.90	24.95	24.95	25.50	4,032,000	101,456,150	25.163	2.784	2.779	2.784	2.784	2.846	36,128,533	2.8082	-0.20%
1995-05-29	0	25.00	25.00	25.05	24.55	25.05	4,822,648	119,439,286	24.766	2.790	2.790	2.796	2.740	2.796	43,213,095	2.7640	0.81%
1995-05-26	0	24.80	24.80	24.85	24.80	25.20	2,701,178	67,393,338	24.950	2.768	2.768	2.773	2.768	2.812	24,203,769	2.7844	-1.20%
1995-05-25	0	25.10	25.10	25.15	24.95	25.35	8,518,112	213,883,285	25.109	2.801	2.801	2.807	2.784	2.829	76,326,114	2.8022	0.20%
1995-05-24	0	25.05	25.00	25.05	25.05	25.95	5,716,675	145,008,580	25.366	2.796	2.790	2.796	2.796	2.896	51,223,978	2.8309	-2.34%
1995-05-23	0	25.65	25.65	25.70	25.30	25.75	4,037,399	103,185,819	25.557	2.863	2.863	2.868	2.824	2.874	36,176,910	2.8523	2.19%
1995-05-22	0	25.10	25.15	25.20	25.05	25.30	1,464,007	36,827,073	25.155	2.801	2.807	2.812	2.796	2.824	13,118,161	2.8073	-0.99%
1995-05-19	0	25.35	25.35	25.40	25.00	25.40	3,422,000	86,449,750	25.263	2.829	2.829	2.835	2.790	2.835	30,662,659	2.8194	-1.36%
1995-05-18	0	25.70	25.70	25.75	25.45	25.70	3,023,170	77,374,973	25.594	2.868	2.868	2.874	2.840	2.868	27,088,963	2.8563	-0.08%
1995-05-17	0	26.45	26.40	26.45	26.00	26.55	5,938,746	155,794,476	26.234	2.870	2.865	2.870	2.822	2.881	54,724,180	2.8469	1.54%
1995-05-16	0	26.05	26.05	26.10	26.05	26.70	4,268,370	112,615,956	26.384	2.827	2.827	2.832	2.827	2.898	39,332,049	2.8632	-0.76%
1995-05-15	0	26.25	26.20	26.25	25.90	27.00	5,081,915	132,915,489	26.155	2.849	2.843	2.849	2.811	2.930	46,828,680	2.8383	0.38%
1995-05-12	0	26.15	26.15	26.30	25.60	26.60	12,360,032	322,279,456	26.074	2.838	2.838	2.854	2.778	2.887	113,894,856	2.8296	2.55%
1995-05-11	0	25.50	25.45	25.50	25.00	25.60	10,798,309	273,864,402	25.362	2.767	2.762	2.767	2.713	2.778	99,503,937	2.7523	3.45%
1995-05-10	0	24.65	24.75	24.80	23.80	24.75	7,482,375	181,747,757	24.290	2.675	2.686	2.691	2.583	2.686	68,948,367	2.6360	4.45%
1995-05-09	0	23.60	23.55	23.60	23.35	23.65	3,981,531	93,631,356	23.516	2.561	2.556	2.561	2.534	2.567	36,688,894	2.5520	1.07%
1995-05-08	0	23.35	23.30	23.35	23.00	23.40	2,678,700	62,320,060	23.265	2.534	2.529	2.534	2.496	2.539	24,683,605	2.5248	0.86%
1995-05-05	0	23.15	23.05	23.20	22.55	23.20	3,318,456	75,509,297	22.754	2.512	2.501	2.518	2.447	2.518	30,578,810	2.4693	0.65%
1995-05-04	0	23.00	23.00	23.05	23.00	23.40	2,834,500	65,882,350	23.243	2.496	2.496	2.501	2.496	2.539	26,119,266	2.5224	-0.43%
1995-05-03	0	23.10	23.10	23.15	22.80	23.20	2,576,016	59,272,563	23.009	2.507	2.507	2.512	2.474	2.518	23,737,396	2.4970	1.76%
1995-05-02	0	22.70	22.65	22.70	22.25	22.75	3,084,450	69,451,555	22.517	2.463	2.458	2.463	2.415	2.469	28,422,498	2.4435	0.00%
1995-05-01	0	22.70	22.60	22.65	22.60	23.00	1,499,536	34,113,106	22.749	2.463	2.453	2.458	2.453	2.496	13,817,880	2.4688	-2.16%
1995-04-28	0	23.20	23.15	23.20	22.70	23.20	2,549,567	58,315,351	22.873	2.518	2.512	2.518	2.463	2.518	23,493,674	2.4822	0.87%
1995-04-27	0	23.00	22.95	23.00	22.85	23.20	5,137,700	118,240,085	23.014	2.496	2.491	2.496	2.480	2.518	47,342,726	2.4975	-0.65%
1995-04-26	0	23.15	23.10	23.15	22.90	23.85	8,612,000	200,332,750	23.262	2.512	2.507	2.512	2.485	2.588	79,357,602	2.5244	-2.94%
1995-04-25	0	23.85	23.85	23.90	23.85	24.25	3,680,151	88,626,770	24.082	2.588	2.588	2.594	2.588	2.632	33,911,746	2.6135	-2.05%
1995-04-24	0	24.35	24.30	24.40	24.30	24.60	2,131,913	51,963,879	24.374	2.642	2.637	2.648	2.637	2.670	19,645,089	2.6451	-0.41%
1995-04-21	0	24.45	24.45	24.50	24.20	24.65	2,622,425	63,871,290	24.356	2.653	2.653	2.659	2.626	2.675	24,165,044	2.6431	0.20%
1995-04-20	0	24.40	24.40	24.45	24.35	24.65	3,406,500	83,481,639	24.507	2.648	2.648	2.653	2.642	2.675	31,390,115	2.6595	-0.41%
1995-04-19	0	24.50	24.45	24.50	24.35	24.85	3,122,200	76,503,190	24.503	2.659	2.653	2.659	2.642	2.697	28,770,356	2.6591	-1.61%
1995-04-18	0	24.90	24.85	24.90	24.80	25.00	1,981,600	49,371,200	24.915	2.702	2.697	2.702	2.691	2.713	18,259,989	2.7038	-0.60%
1995-04-13	0	25.05	25.00	25.05	24.60	25.20	2,536,000	62,891,750	24.800	2.718	2.713	2.718	2.670	2.735	23,368,658	2.6913	2.45%
1995-04-12	0	24.45	24.45	24.50	24.25	24.50	2,093,045	50,985,476	24.359	2.653	2.653	2.659	2.632	2.659	19,286,929	2.6435	-0.20%
1995-04-11	0	24.50	24.45	24.50	24.40	24.50	2,048,654	50,089,345	24.450	2.659	2.653	2.659	2.648	2.659	18,877,876	2.6533	0.41%
1995-04-10	0	24.40	24.30	24.40	24.20	24.45	2,543,388	61,865,373	24.324	2.648	2.637	2.648	2.626	2.653	23,436,736	2.6397	-0.20%
1995-04-07	0	24.45	24.45	24.50	24.15	24.50	3,302,854	80,463,619	24.362	2.653	2.653	2.659	2.621	2.659	30,435,041	2.6438	1.24%
1995-04-06	0	24.15	24.10	24.15	23.90	24.75	3,400,978	82,843,654	24.359	2.621	2.615	2.621	2.594	2.686	31,339,231	2.6434	-2.03%
1995-04-04	0	24.65	24.60	24.65	24.50	24.80	2,677,500	65,849,300	24.594	2.675	2.670	2.675	2.659	2.691	24,672,548	2.6689	0.61%
1995-04-03	0	24.50	24.45	24.60	24.45	25.25	4,297,526	105,744,874	24.606	2.659	2.653	2.670	2.653	2.740	39,600,715	2.6703	-2.97%
1995-03-31	0	25.25	25.25	25.30	25.25	25.90	4,256,210	108,361,244	25.460	2.740	2.740	2.746	2.740	2.811	39,219,998	2.7629	-0.79%
1995-03-30	0	25.45	25.45	25.50	25.40	25.95	3,441,115	88,109,767	25.605	2.762	2.762	2.767	2.756	2.816	31,709,084	2.7787	-1.74%
1995-03-29	0	25.90	25.85	25.95	25.60	25.95	2,561,492	66,018,557	25.773	2.811	2.805	2.816	2.778	2.816	23,603,560	2.7970	0.00%
1995-03-28	0	25.90	25.85	25.90	25.45	26.00	6,019,206	155,228,367	25.789	2.811	2.805	2.811	2.762	2.822	55,465,601	2.7986	0.78%
1995-03-27	0	25.70	25.65	25.75	25.70	26.10	7,137,006	184,668,548	25.875	2.789	2.784	2.794	2.789	2.832	65,765,871	2.8080	1.58%
1995-03-24	0	25.30	25.25	25.30	24.75	25.30	6,498,491	162,567,408	25.016	2.746	2.740	2.746	2.686	2.746	59,882,102	2.7148	0.60%
1995-03-23	0	25.15	25.20	25.25	24.90	25.60	13,579,264	343,499,095	25.296	2.729	2.735	2.740	2.702	2.778	125,129,799	2.7451	-2.71%
1995-03-22	0	25.85	25.65	25.70	25.60	26.70	6,161,000	159,944,250	25.961	2.805	2.784	2.789	2.778	2.898	56,772,200	2.8173	-3.54%
1995-03-21	0	26.80	26.80	26.85	26.75	27.10	2,780,618	74,732,906	26.876	2.908	2.908	2.914	2.903	2.941	25,622,756	2.9167	0.00%
1995-03-20	0	26.80	26.75	26.80	26.40	26.80	3,285,710	87,547,359	26.645	2.908	2.903	2.908	2.865	2.908	30,277,063	2.8915	1.32%
1995-03-17	0	26.45	26.50	26.55	25.80	26.90	7,435,409	197,778,884	26.600	2.870	2.876	2.881	2.800	2.919	68,515,586	2.8866	3.12%
1995-03-16	0	25.65	25.60	25.65	25.55	25.80	4,263,298	109,501,675	25.685	2.784	2.778	2.784	2.773	2.800	39,285,312	2.7873	-0.19%
1995-03-15	0	25.70	25.65	25.75	25.00	25.85	3,366,294	86,381,803	25.661	2.789	2.784	2.794	2.713	2.805	31,019,626	2.7847	4.05%
1995-03-14	0	24.70	24.65	24.75	24.40	24.75	1,157,000	28,388,500	24.536	2.680	2.675	2.686	2.648	2.686	10,661,489	2.6627	0.20%
1995-03-13	0	24.65	24.55	24.70	24.25	24.65	2,033,583	49,675,434	24.428	2.675	2.664	2.680	2.632	2.675	18,739,000	2.6509	3.14%
1995-03-10	0	23.90	23.85	23.90	23.80	24.65	1,722,095	41,415,856	24.050	2.594	2.588	2.594	2.583	2.675	15,868,710	2.6099	-3.04%
1995-03-09	0	24.65	24.65	24.70	24.30	24.70	1,359,765	33,274,024	24.470	2.675	2.675	2.680	2.637	2.680	12,529,922	2.6556	1.23%
1995-03-08	0	24.35	24.30	24.35	24.25	24.90	2,119,877	51,813,010	24.442	2.642	2.637	2.642	2.632	2.702	19,534,180	2.6524	-2.99%
1995-03-07	0	25.10	25.10	25.15	24.90	25.20	1,701,420	42,726,780	25.112	2.724	2.724	2.729	2.702	2.735	15,678,195	2.7252	0.20%
1995-03-06	0	25.05	25.00	25.05	25.00	25.20	1,189,206	29,822,740	25.078	2.718	2.713	2.718	2.713	2.735	10,958,260	2.7215	-1.18%
1995-03-03	0	25.35	25.30	25.35	25.25	25.70	2,840,498	72,139,150	25.397	2.751	2.746	2.751	2.740	2.789	26,174,537	2.7561	-2.12%
1995-03-02	0	25.90	25.90	25.95	25.75	26.30	3,314,750	86,287,600	26.031	2.811	2.811	2.816	2.794	2.854	30,544,660	2.8250	-0.38%
1995-03-01	0	26.00	26.00	26.20	25.70	26.65	1,681,173	43,943,975	26.139	2.822	2.822	2.843	2.789	2.892	15,491,623	2.8366	-2.26%
1995-02-28	0	26.60	26.50	26.60	26.15	26.70	2,779,278	73,216,778	26.344	2.887	2.876	2.887	2.838	2.898	25,610,408	2.8589	2.31%
1995-02-27	0	26.00	25.95	26.00	25.80	26.20	3,057,594	79,427,396	25.977	2.822	2.816	2.822	2.800	2.843	28,175,026	2.8191	-1.89%
1995-02-24	0	26.50	26.45	26.50	26.10	26.70	3,404,720	89,604,289	26.318	2.876	2.870	2.876	2.832	2.898	31,373,713	2.8560	3.72%
1995-02-23	0	25.55	25.50	25.55	25.20	25.80	2,610,241	66,415,475	25.444	2.773	2.767	2.773	2.735	2.800	24,052,771	2.7612	0.59%
1995-02-22	0	25.40	25.40	25.45	25.30	26.30	2,487,000	64,463,000	25.920	2.756	2.756	2.762	2.746	2.854	22,917,134	2.8129	-1.55%
1995-02-21	0	25.80	25.75	25.80	25.55	25.85	2,433,000	62,653,650	25.752	2.800	2.794	2.800	2.773	2.805	22,419,536	2.7946	0.19%
1995-02-20	0	25.75	25.70	25.75	25.20	25.75	1,449,900	36,981,030	25.506	2.794	2.789	2.794	2.735	2.794	13,360,495	2.7679	-1.34%
1995-02-17	0	26.10	26.05	26.10	25.90	26.65	2,017,500	52,984,225	26.262	2.832	2.827	2.832	2.811	2.892	18,590,799	2.8500	-2.61%
1995-02-16	0	26.80	26.60	26.70	26.00	27.30	7,035,835	188,924,486	26.852	2.908	2.887	2.898	2.822	2.963	64,833,604	2.9140	3.08%
1995-02-15	0	26.00	25.95	26.00	24.80	26.00	2,435,000	62,327,950	25.597	2.822	2.816	2.822	2.691	2.822	22,437,966	2.7778	4.84%
1995-02-14	0	24.80	24.80	24.85	24.65	25.10	1,829,000	45,496,550	24.875	2.691	2.691	2.697	2.675	2.724	16,853,815	2.6995	-1.59%
1995-02-13	0	25.20	25.15	25.25	25.20	25.80	1,247,931	31,741,611	25.435	2.735	2.729	2.740	2.735	2.800	11,499,398	2.7603	-1.95%
1995-02-10	0	25.70	25.55	25.80	25.50	26.20	1,557,922	40,204,772	25.807	2.789	2.773	2.800	2.767	2.843	14,355,893	2.8006	-0.58%
1995-02-09	0	25.85	25.75	25.80	25.05	25.90	2,097,500	53,605,150	25.557	2.805	2.794	2.800	2.718	2.811	19,327,981	2.7734	1.97%
1995-02-08	0	25.35	25.30	25.35	24.90	25.45	2,134,849	53,876,918	25.237	2.751	2.746	2.751	2.702	2.762	19,672,143	2.7387	-0.78%
1995-02-07	0	25.55	25.45	25.50	25.00	26.10	5,307,542	135,932,387	25.611	2.773	2.762	2.767	2.713	2.832	48,907,781	2.7794	2.61%
1995-02-06	0	24.90	24.55	25.00	24.00	25.05	6,359,000	157,154,650	24.714	2.702	2.664	2.713	2.605	2.718	58,596,725	2.6820	4.40%
1995-02-03	0	23.85	23.70	23.80	23.70	24.10	3,252,662	77,877,591	23.943	2.588	2.572	2.583	2.572	2.615	29,972,533	2.5983	1.92%
1995-01-30	0	23.40	23.35	23.40	22.95	23.40	845,210	19,578,130	23.164	2.539	2.534	2.539	2.491	2.539	7,788,416	2.5137	0.86%
1995-01-27	0	23.20	23.20	23.30	22.70	23.40	1,725,000	39,579,350	22.945	2.518	2.518	2.529	2.463	2.539	15,895,479	2.4900	1.09%
1995-01-26	0	22.95	22.95	23.05	22.80	23.10	3,049,482	69,971,128	22.945	2.491	2.491	2.501	2.474	2.507	28,100,276	2.4901	0.66%
1995-01-25	0	22.80	22.70	22.80	22.30	22.80	2,625,300	59,267,540	22.576	2.474	2.463	2.474	2.420	2.474	24,191,537	2.4499	2.01%
1995-01-24	0	22.35	22.30	22.35	21.20	22.40	5,801,642	126,685,833	21.836	2.425	2.420	2.425	2.301	2.431	53,460,799	2.3697	5.18%
1995-01-23	0	21.25	21.20	21.25	20.90	22.30	5,895,125	125,066,505	21.215	2.306	2.301	2.306	2.268	2.420	54,322,223	2.3023	-5.35%
1995-01-20	0	22.45	22.40	22.45	21.90	22.45	4,071,000	90,050,300	22.120	2.436	2.431	2.436	2.377	2.436	37,513,330	2.4005	-1.75%
1995-01-19	0	22.85	22.85	22.90	22.60	23.80	3,901,000	90,672,400	23.243	2.480	2.480	2.485	2.453	2.583	35,946,819	2.5224	-5.77%
1995-01-18	0	24.25	24.10	24.30	23.45	24.30	3,295,576	79,215,308	24.037	2.632	2.615	2.637	2.545	2.637	30,367,976	2.6085	1.68%
1995-01-17	0	23.85	23.75	23.80	23.35	23.95	4,380,000	103,656,650	23.666	2.588	2.577	2.583	2.534	2.599	40,360,694	2.5683	2.58%
1995-01-16	0	23.25	23.20	23.25	21.90	23.35	3,969,785	91,552,795	23.062	2.523	2.518	2.523	2.377	2.534	36,580,657	2.5028	7.64%
1995-01-13	0	21.60	21.60	21.80	21.20	22.05	4,716,900	102,255,120	21.678	2.344	2.344	2.366	2.301	2.393	43,465,150	2.3526	-3.36%
1995-01-12	0	22.35	22.30	22.35	22.15	22.80	4,339,200	97,679,690	22.511	2.425	2.420	2.425	2.404	2.474	39,984,731	2.4429	0.00%
1995-01-11	0	22.35	22.30	22.60	22.30	23.35	5,942,699	136,672,549	22.998	2.425	2.420	2.453	2.420	2.534	54,760,606	2.4958	-0.67%
1995-01-10	0	22.50	22.45	22.55	21.80	22.55	4,053,174	89,325,885	22.039	2.442	2.436	2.447	2.366	2.447	37,349,068	2.3916	0.22%
1995-01-09	0	22.45	22.40	22.50	22.25	23.00	3,312,000	74,793,748	22.583	2.436	2.431	2.442	2.415	2.496	30,519,319	2.4507	-3.44%
1995-01-06	0	23.25	23.20	23.25	23.10	24.40	3,405,628	79,909,153	23.464	2.523	2.518	2.523	2.507	2.648	31,382,080	2.5463	-5.49%
1995-01-05	0	24.60	24.35	24.70	24.10	24.75	3,562,000	86,694,450	24.339	2.670	2.642	2.680	2.615	2.686	32,823,012	2.6413	0.20%
1995-01-04	0	24.55	24.50	24.55	24.45	24.90	3,240,200	79,872,020	24.650	2.664	2.659	2.664	2.653	2.702	29,857,699	2.6751	-1.01%
1995-01-03	0	24.80	-	24.80	24.80	26.00	2,207,462	55,595,554	25.185	2.691	-	2.691	2.691	2.822	20,341,255	2.7331	-4.98%
1994-12-30	0	26.10	26.10	26.30	26.10	26.50	1,397,300	36,877,600	26.392	2.832	2.832	2.854	2.832	2.876	12,875,799	2.8641	-0.57%
1994-12-29	0	26.25	26.15	26.30	26.05	26.40	1,791,495	47,075,121	26.277	2.849	2.838	2.854	2.827	2.865	16,508,215	2.8516	-0.76%
1994-12-28	0	26.45	26.45	26.50	26.05	26.60	848,170	22,368,402	26.373	2.870	2.870	2.876	2.827	2.887	7,815,692	2.8620	1.34%
1994-12-23	0	26.10	26.05	26.15	25.85	26.20	1,805,420	47,109,094	26.093	2.832	2.827	2.838	2.805	2.843	16,636,531	2.8317	0.38%
1994-12-22	0	26.00	26.00	26.05	25.70	26.35	3,622,452	94,927,507	26.205	2.822	2.822	2.827	2.789	2.860	33,380,063	2.8438	1.36%
1994-12-21	0	25.65	25.65	25.70	25.50	26.00	1,621,137	41,636,352	25.683	2.784	2.784	2.789	2.767	2.822	14,938,405	2.7872	-0.19%
1994-12-20	0	25.70	25.70	25.90	25.05	25.85	2,364,000	60,290,050	25.503	2.789	2.789	2.811	2.718	2.805	21,783,717	2.7677	1.58%
1994-12-19	0	25.30	25.30	25.50	25.30	26.20	4,143,652	107,462,711	25.934	2.746	2.746	2.767	2.746	2.843	38,182,801	2.8144	-0.39%
1994-12-16	0	25.40	25.15	25.40	24.90	25.40	3,392,518	85,304,772	25.145	2.756	2.729	2.756	2.702	2.756	31,261,274	2.7288	2.01%
1994-12-15	0	24.90	24.90	25.10	24.00	25.10	3,497,176	86,174,693	24.641	2.702	2.702	2.724	2.605	2.724	32,225,674	2.6741	6.64%
1994-12-14	0	23.35	23.30	23.45	23.05	24.00	4,647,415	108,967,358	23.447	2.534	2.529	2.545	2.501	2.605	42,824,862	2.5445	1.97%
1994-12-13	0	22.90	22.70	22.90	22.65	23.05	3,375,000	77,089,650	22.841	2.485	2.463	2.485	2.458	2.501	31,099,850	2.4788	2.46%
1994-12-12	0	22.35	22.30	22.40	22.20	23.30	2,758,804	62,497,469	22.654	2.425	2.420	2.431	2.409	2.529	25,421,745	2.4584	-1.54%
1994-12-09	0	22.70	22.70	22.75	22.70	24.00	5,596,500	129,116,600	23.071	2.463	2.463	2.469	2.463	2.605	51,570,462	2.5037	-7.91%
1994-12-08	0	24.65	24.60	24.65	24.60	25.60	1,997,256	49,980,771	25.025	2.675	2.670	2.675	2.670	2.778	18,404,255	2.7157	-4.09%
1994-12-07	0	25.70	25.70	25.75	25.50	25.95	2,666,000	68,610,950	25.736	2.789	2.789	2.794	2.767	2.816	24,566,578	2.7929	-1.15%
1994-12-06	0	26.00	25.90	26.00	25.80	26.30	1,798,100	46,695,595	25.969	2.822	2.811	2.822	2.800	2.854	16,569,079	2.8182	-0.95%
1994-12-05	0	26.25	26.20	26.30	25.90	26.40	1,838,023	48,172,540	26.209	2.849	2.843	2.854	2.811	2.865	16,936,960	2.8442	1.35%
1994-12-02	0	25.90	25.85	25.90	25.80	26.70	4,168,670	108,979,829	26.143	2.811	2.805	2.811	2.800	2.898	38,413,337	2.8370	-3.72%
1994-12-01	0	26.90	26.85	26.90	26.75	27.15	2,999,500	80,706,150	26.907	2.919	2.914	2.919	2.903	2.946	27,639,704	2.9199	0.00%
1994-11-30	0	26.90	26.85	26.90	26.70	27.40	2,699,648	72,950,519	27.022	2.919	2.914	2.919	2.898	2.973	24,876,636	2.9325	-2.36%
1994-11-29	0	27.55	27.50	27.55	27.45	27.65	2,084,600	57,404,720	27.538	2.990	2.984	2.990	2.979	3.001	19,209,110	2.9884	0.73%
1994-11-28	0	27.35	27.30	27.45	27.30	28.00	1,730,000	47,552,550	27.487	2.968	2.963	2.979	2.963	3.039	15,941,553	2.9829	-0.18%
1994-11-25	0	27.40	27.35	27.40	27.30	27.60	2,283,569	62,589,028	27.408	2.973	2.968	2.973	2.963	2.995	21,042,564	2.9744	-0.18%
1994-11-24	0	27.45	27.40	27.45	27.40	28.10	4,111,944	113,600,938	27.627	2.979	2.973	2.979	2.973	3.049	37,890,620	2.9981	0.92%
1994-11-23	0	27.20	27.15	27.20	26.60	28.00	4,837,774	130,931,066	27.064	2.952	2.946	2.952	2.887	3.039	44,578,976	2.9371	-5.56%
1994-11-22	0	28.80	28.75	28.80	28.55	29.70	2,139,426	61,787,706	28.881	3.125	3.120	3.125	3.098	3.223	19,714,319	3.1342	-3.52%
1994-11-21	0	29.85	29.90	29.95	29.70	30.00	841,000	25,090,850	29.835	3.239	3.245	3.250	3.223	3.256	7,749,622	3.2377	-1.49%
1994-11-18	0	30.30	30.20	30.30	30.00	30.50	1,426,949	43,111,005	30.212	3.288	3.277	3.288	3.256	3.310	13,149,007	3.2787	-0.98%
1994-11-17	0	30.60	30.50	30.60	30.30	30.90	1,489,788	45,710,244	30.682	3.321	3.310	3.321	3.288	3.353	13,728,054	3.3297	-0.33%
1994-11-16	0	30.70	30.70	30.80	30.30	30.80	1,944,441	59,348,259	30.522	3.332	3.332	3.342	3.288	3.342	17,917,577	3.3123	-0.32%
1994-11-15	0	30.80	30.70	30.80	30.00	30.90	1,937,738	59,382,347	30.645	3.342	3.332	3.342	3.256	3.353	17,855,811	3.3257	3.01%
1994-11-14	0	29.90	29.90	29.95	29.70	29.95	431,000	12,887,950	29.902	3.245	3.245	3.250	3.223	3.250	3,971,566	3.2451	0.50%
1994-11-11	0	29.75	29.75	29.95	29.70	29.95	713,829	21,245,509	29.763	3.229	3.229	3.250	3.223	3.250	6,577,770	3.2299	-0.67%
1994-11-10	0	29.95	29.90	30.00	29.65	30.10	979,777	29,297,510	29.902	3.250	3.245	3.256	3.218	3.266	9,028,420	3.2450	0.84%
1994-11-09	0	29.70	29.70	29.85	29.65	29.95	673,600	20,100,850	29.841	3.223	3.223	3.239	3.218	3.250	6,207,069	3.2384	-0.34%
1994-11-08	0	29.80	29.80	29.85	29.80	29.95	1,252,665	37,553,134	29.979	3.234	3.234	3.239	3.234	3.250	11,543,020	3.2533	-0.33%
1994-11-07	0	29.90	29.85	29.90	29.90	30.20	567,550	17,007,625	29.967	3.245	3.239	3.245	3.245	3.277	5,229,843	3.2520	-1.32%
1994-11-04	0	30.30	30.10	30.30	30.10	30.40	1,956,598	59,144,487	30.228	3.288	3.266	3.288	3.266	3.299	18,029,601	3.2804	1.34%
1994-11-03	0	29.90	29.85	29.90	29.70	30.20	1,237,000	37,106,250	29.997	3.245	3.239	3.245	3.223	3.277	11,398,671	3.2553	0.67%
1994-11-02	0	29.70	29.70	29.75	29.70	29.90	1,575,177	46,912,386	29.782	3.223	3.223	3.229	3.223	3.245	14,514,894	3.2320	-1.33%
1994-11-01	0	30.10	30.10	30.20	30.10	30.60	1,848,200	56,101,960	30.355	3.266	3.266	3.277	3.266	3.321	17,030,739	3.2942	-1.31%
1994-10-31	0	30.50	30.30	30.60	29.60	30.70	2,993,834	89,289,483	29.824	3.310	3.288	3.321	3.212	3.332	27,587,493	3.2366	4.81%
1994-10-28	0	29.10	29.00	29.15	28.85	29.20	2,263,774	65,731,709	29.036	3.158	3.147	3.163	3.131	3.169	20,860,157	3.1511	0.52%
1994-10-27	0	28.95	28.90	29.10	28.80	29.15	2,407,000	69,874,950	29.030	3.142	3.136	3.158	3.125	3.163	22,179,952	3.1504	0.35%
1994-10-26	0	28.85	28.80	28.85	28.80	29.10	1,398,000	40,370,500	28.877	3.131	3.125	3.131	3.125	3.158	12,882,249	3.1338	-0.35%
1994-10-25	0	28.95	28.80	28.90	28.90	29.30	2,071,100	60,229,650	29.081	3.142	3.125	3.136	3.136	3.180	19,084,711	3.1559	-1.36%
1994-10-24	0	29.35	29.30	29.35	28.80	29.40	1,766,896	51,169,452	28.960	3.185	3.180	3.185	3.125	3.191	16,281,541	3.1428	0.34%
1994-10-21	0	29.25	29.25	29.30	29.20	29.35	2,617,220	76,582,847	29.261	3.174	3.174	3.180	3.169	3.185	24,117,081	3.1755	-0.68%
1994-10-20	0	29.45	29.40	29.45	29.30	29.80	2,973,242	87,798,579	29.530	3.196	3.191	3.196	3.180	3.234	27,397,742	3.2046	-0.51%
1994-10-19	0	29.60	29.55	29.65	29.55	30.10	1,696,194	50,686,333	29.882	3.212	3.207	3.218	3.207	3.266	15,630,038	3.2429	-1.17%
1994-10-18	0	29.95	29.90	29.95	29.85	29.95	1,125,481	33,661,570	29.909	3.250	3.245	3.250	3.239	3.250	10,371,049	3.2457	-0.17%
1994-10-17	0	30.00	30.00	30.10	29.90	30.60	1,510,498	45,625,799	30.206	3.256	3.256	3.266	3.245	3.321	13,918,892	3.2780	-1.64%
1994-10-14	0	30.50	30.40	30.50	30.40	31.10	1,871,220	57,115,356	30.523	3.310	3.299	3.310	3.299	3.375	17,242,863	3.3124	-0.33%
1994-10-12	0	30.60	30.50	30.60	30.30	30.60	2,971,340	90,492,450	30.455	3.321	3.310	3.321	3.288	3.321	27,380,216	3.3050	2.00%
1994-10-11	0	30.00	30.00	30.10	30.00	30.30	2,817,000	85,016,400	30.180	3.256	3.256	3.266	3.256	3.288	25,958,008	3.2752	0.33%
1994-10-10	0	29.90	29.90	29.95	29.75	30.20	1,543,620	46,149,716	29.897	3.245	3.245	3.250	3.229	3.277	14,224,104	3.2445	-0.33%
1994-10-07	0	30.00	29.95	30.00	29.80	30.40	2,732,916	81,888,900	29.964	3.256	3.250	3.256	3.234	3.299	25,183,193	3.2517	-1.32%
1994-10-06	0	30.40	30.30	30.50	29.90	30.80	2,730,266	83,007,661	30.403	3.299	3.288	3.310	3.245	3.342	25,158,774	3.2994	0.00%
1994-10-05	0	30.40	30.30	30.40	30.40	31.00	2,023,400	61,870,120	30.577	3.299	3.288	3.299	3.299	3.364	18,645,166	3.3183	-2.56%
1994-10-04	0	31.20	31.10	31.20	31.00	31.30	1,553,296	48,390,529	31.153	3.386	3.375	3.386	3.364	3.397	14,313,266	3.3808	-0.32%
1994-10-03	0	31.30	31.20	31.30	31.00	31.60	1,265,000	39,576,000	31.285	3.397	3.386	3.397	3.364	3.429	11,656,684	3.3951	0.64%
1994-09-30	0	31.10	31.10	31.20	31.00	31.70	2,645,642	82,635,672	31.235	3.375	3.375	3.386	3.364	3.440	24,378,983	3.3896	-1.89%
1994-09-29	0	31.70	31.50	31.80	31.40	32.20	3,136,352	100,187,977	31.944	3.440	3.418	3.451	3.408	3.494	28,900,763	3.4666	-0.94%
1994-09-28	0	32.00	31.90	32.00	31.60	32.20	4,124,063	131,563,340	31.901	3.473	3.462	3.473	3.429	3.494	38,002,293	3.4620	1.59%
1994-09-27	0	31.50	31.50	31.60	31.40	32.00	1,864,000	58,886,900	31.592	3.418	3.418	3.429	3.408	3.473	17,176,332	3.4284	-1.50%
1994-09-26	0	32.20	32.10	32.20	31.90	32.30	1,365,428	43,784,075	32.066	3.471	3.460	3.471	3.438	3.481	12,668,661	3.4561	0.94%
1994-09-23	0	31.90	31.80	31.90	31.70	32.20	1,587,500	50,647,050	31.904	3.438	3.427	3.438	3.417	3.471	14,729,081	3.4386	-1.24%
1994-09-22	0	32.30	32.20	32.30	31.70	32.40	3,267,000	104,325,600	31.933	3.481	3.471	3.481	3.417	3.492	30,311,754	3.4418	-1.22%
1994-09-20	0	32.70	32.60	32.70	32.20	32.90	1,549,360	50,631,612	32.679	3.524	3.514	3.524	3.471	3.546	14,375,212	3.5221	-0.30%
1994-09-19	0	32.80	32.70	32.80	32.60	33.00	1,437,331	47,096,904	32.767	3.535	3.524	3.535	3.514	3.557	13,335,789	3.5316	-1.50%
1994-09-16	0	33.30	33.20	33.30	33.10	33.60	1,547,000	51,524,100	33.306	3.589	3.578	3.589	3.568	3.621	14,353,316	3.5897	0.91%
1994-09-15	0	33.00	32.90	33.00	32.50	33.20	4,051,000	133,528,600	32.962	3.557	3.546	3.557	3.503	3.578	37,585,832	3.5526	-0.60%
1994-09-14	0	33.20	33.10	33.20	33.20	34.00	3,671,580	123,713,500	33.695	3.578	3.568	3.578	3.578	3.665	34,065,512	3.6316	-0.90%
1994-09-13	0	33.50	33.50	33.60	32.80	33.50	2,236,278	73,995,279	33.089	3.611	3.611	3.621	3.535	3.611	20,748,548	3.5663	0.90%
1994-09-12	0	33.20	33.10	33.20	33.20	33.80	3,092,380	103,495,988	33.468	3.578	3.568	3.578	3.578	3.643	28,691,601	3.6072	-3.77%
1994-09-09	0	34.50	34.50	34.60	34.40	35.00	2,932,694	101,892,788	34.744	3.718	3.718	3.729	3.708	3.772	27,210,009	3.7447	0.00%
1994-09-08	0	34.50	34.50	34.60	34.10	34.70	3,071,263	105,701,408	34.416	3.718	3.718	3.729	3.675	3.740	28,495,674	3.7094	-0.86%
1994-09-07	0	34.80	34.70	34.80	33.80	35.30	6,521,877	225,361,234	34.555	3.751	3.740	3.751	3.643	3.805	60,511,028	3.7243	3.26%
1994-09-06	0	33.70	33.60	33.70	32.90	33.70	2,617,656	87,109,048	33.278	3.632	3.621	3.632	3.546	3.632	24,287,035	3.5866	1.20%
1994-09-05	0	33.30	33.30	33.40	33.00	33.80	2,879,717	96,220,281	33.413	3.589	3.589	3.600	3.557	3.643	26,718,479	3.6013	1.22%
1994-09-02	0	32.90	32.90	33.00	32.60	33.20	2,178,406	71,527,271	32.835	3.546	3.546	3.557	3.514	3.578	20,211,603	3.5389	0.00%
1994-09-01	0	32.90	32.90	33.00	32.50	33.00	4,467,643	146,579,390	32.809	3.546	3.546	3.557	3.503	3.557	41,451,513	3.5362	-0.90%
1994-08-31	0	33.20	33.20	33.30	32.50	33.40	5,060,791	166,415,237	32.883	3.578	3.578	3.589	3.503	3.600	46,954,836	3.5442	2.79%
1994-08-30	0	32.30	32.20	32.30	31.50	32.30	3,355,794	107,393,494	32.002	3.481	3.471	3.481	3.395	3.481	31,135,599	3.4492	3.53%
1994-08-26	0	31.20	31.20	31.40	31.00	31.30	1,237,000	38,606,800	31.210	3.363	3.363	3.384	3.341	3.374	11,477,086	3.3638	0.65%
1994-08-25	0	31.00	30.90	31.10	30.80	31.50	2,017,370	62,594,877	31.028	3.341	3.330	3.352	3.320	3.395	18,717,485	3.3442	1.97%
1994-08-24	0	30.40	30.30	30.40	29.80	30.60	2,859,331	86,610,565	30.290	3.277	3.266	3.277	3.212	3.298	26,529,335	3.2647	0.00%
1994-08-23	0	30.40	30.30	30.40	30.30	31.50	2,228,987	68,766,607	30.851	3.277	3.266	3.277	3.266	3.395	20,680,901	3.3251	-3.80%
1994-08-22	0	31.60	31.40	31.50	31.30	31.60	1,297,000	40,868,400	31.510	3.406	3.384	3.395	3.374	3.406	12,033,775	3.3961	0.00%
1994-08-19	0	31.60	31.50	31.60	31.50	31.90	2,510,236	79,613,405	31.716	3.406	3.395	3.406	3.395	3.438	23,290,375	3.4183	-0.94%
1994-08-18	0	31.90	31.80	31.90	31.80	32.30	2,832,711	90,736,421	32.032	3.438	3.427	3.438	3.427	3.481	26,282,350	3.4524	-0.62%
1994-08-17	0	32.10	32.10	32.20	30.80	32.30	4,906,983	155,669,911	31.724	3.460	3.460	3.471	3.320	3.481	45,527,781	3.4192	3.55%
1994-08-16	0	31.00	30.90	31.00	30.70	31.00	2,139,500	65,973,740	30.836	3.341	3.330	3.341	3.309	3.341	19,850,627	3.3235	-0.64%
1994-08-15	0	31.20	31.10	31.30	31.10	31.80	1,201,433	37,830,562	31.488	3.363	3.352	3.374	3.352	3.427	11,147,089	3.3938	-1.27%
1994-08-12	0	31.60	31.50	31.70	31.10	31.70	1,153,000	36,107,400	31.316	3.406	3.395	3.417	3.352	3.417	10,697,720	3.3752	-0.32%
1994-08-11	0	31.70	31.60	31.70	31.00	31.80	2,235,064	70,646,171	31.608	3.417	3.406	3.417	3.341	3.427	20,737,285	3.4067	0.63%
1994-08-10	0	31.50	31.40	31.50	30.90	31.60	3,717,520	116,017,426	31.208	3.395	3.384	3.395	3.330	3.406	34,491,751	3.3636	2.27%
1994-08-09	0	30.80	30.70	30.80	30.60	31.30	2,223,428	68,331,196	30.732	3.320	3.309	3.320	3.298	3.374	20,629,324	3.3123	-0.65%
1994-08-08	0	31.00	30.80	30.90	30.90	31.80	3,688,956	116,091,167	31.470	3.341	3.320	3.330	3.330	3.427	34,226,730	3.3918	-1.59%
1994-08-05	0	31.50	31.40	31.50	31.30	31.50	3,515,728	110,619,748	31.464	3.395	3.384	3.395	3.374	3.395	32,619,492	3.3912	-0.32%
1994-08-04	0	31.60	31.40	31.50	31.00	31.90	2,727,026	86,041,858	31.552	3.406	3.384	3.395	3.341	3.438	25,301,788	3.4006	0.00%
1994-08-03	0	31.60	31.50	31.60	31.60	32.60	2,543,600	81,363,350	31.987	3.406	3.395	3.406	3.406	3.514	23,599,932	3.4476	-2.77%
1994-08-02	0	32.50	32.50	32.60	32.10	32.80	3,271,800	106,308,520	32.492	3.503	3.503	3.514	3.460	3.535	30,356,289	3.5020	-1.22%
1994-08-01	0	32.90	32.80	32.90	32.60	33.10	4,853,768	159,598,262	32.881	3.546	3.535	3.546	3.514	3.568	45,034,043	3.5439	1.23%
1994-07-29	0	32.50	32.40	32.60	32.20	32.70	4,910,844	159,829,077	32.546	3.503	3.492	3.514	3.471	3.524	45,563,604	3.5078	0.93%
1994-07-28	0	32.20	32.20	32.30	31.80	32.60	6,617,874	213,320,212	32.234	3.471	3.471	3.481	3.427	3.514	61,401,704	3.4742	1.58%
1994-07-27	0	31.70	31.70	31.80	31.10	31.90	2,557,792	80,689,299	31.546	3.417	3.417	3.427	3.352	3.438	23,731,607	3.4001	1.93%
1994-07-26	0	31.10	31.00	31.10	30.80	31.40	1,463,557	45,532,226	31.111	3.352	3.341	3.352	3.320	3.384	13,579,118	3.3531	-0.32%
1994-07-25	0	31.20	31.20	31.30	31.00	33.00	2,036,559	63,701,417	31.279	3.363	3.363	3.374	3.341	3.557	18,895,523	3.3712	0.65%
1994-07-22	0	31.00	31.00	31.10	30.80	31.40	3,737,575	116,014,887	31.040	3.341	3.341	3.352	3.320	3.384	34,677,824	3.3455	0.65%
1994-07-21	0	30.80	30.80	30.90	30.30	30.90	3,465,000	105,716,000	30.510	3.320	3.320	3.330	3.266	3.330	32,148,830	3.2883	0.00%
1994-07-20	0	30.80	30.80	30.90	30.30	31.20	3,855,138	119,166,388	30.911	3.320	3.320	3.330	3.266	3.363	35,768,593	3.3316	2.33%
1994-07-19	0	30.10	30.10	30.20	30.00	30.50	1,737,525	52,594,140	30.270	3.244	3.244	3.255	3.233	3.287	16,121,038	3.2625	-1.63%
1994-07-18	0	30.60	30.60	30.70	30.30	31.40	3,370,410	103,991,300	30.854	3.298	3.298	3.309	3.266	3.384	31,271,208	3.3255	-1.61%
1994-07-15	0	31.10	31.10	31.20	29.75	31.40	6,809,382	210,565,930	30.923	3.352	3.352	3.363	3.206	3.384	63,178,546	3.3329	5.60%
1994-07-14	0	29.45	29.45	29.50	29.25	29.60	6,250,533	184,200,888	29.470	3.174	3.174	3.180	3.153	3.190	57,993,455	3.1762	1.38%
1994-07-13	0	29.05	29.00	29.05	27.90	29.05	4,312,703	123,766,954	28.698	3.131	3.126	3.131	3.007	3.131	40,013,955	3.0931	5.25%
1994-07-12	0	27.60	27.55	27.60	26.80	27.60	1,955,000	53,459,150	27.345	2.975	2.969	2.975	2.889	2.975	18,138,806	2.9472	3.18%
1994-07-11	0	26.75	26.75	26.80	26.75	27.20	2,431,861	65,727,537	27.028	2.883	2.883	2.889	2.883	2.932	22,563,199	2.9130	-1.65%
1994-07-08	0	27.20	27.15	27.20	27.20	27.45	1,394,403	38,050,531	27.288	2.932	2.926	2.932	2.932	2.959	12,937,496	2.9411	-0.73%
1994-07-07	0	27.40	27.40	27.50	27.10	27.50	3,355,440	91,757,967	27.346	2.953	2.953	2.964	2.921	2.964	31,132,314	2.9474	-0.36%
1994-07-06	0	27.50	27.50	27.55	27.50	28.00	1,362,692	37,740,122	27.695	2.964	2.964	2.969	2.964	3.018	12,643,276	2.9850	-1.79%
1994-07-05	0	28.00	27.95	28.00	28.00	28.30	1,335,522	37,624,289	28.172	3.018	3.012	3.018	3.018	3.050	12,391,189	3.0364	-0.71%
1994-07-04	0	28.20	28.20	28.25	27.85	28.30	735,000	20,649,650	28.095	3.039	3.039	3.045	3.002	3.050	6,819,449	3.0281	0.53%
1994-07-01	0	28.05	28.00	28.05	27.70	28.10	2,193,585	61,284,288	27.938	3.023	3.018	3.023	2.986	3.029	20,352,436	3.0112	-1.58%
1994-06-30	0	28.50	28.40	28.60	28.20	28.80	2,963,121	84,476,564	28.509	3.072	3.061	3.083	3.039	3.104	27,492,315	3.0727	1.42%
1994-06-29	0	28.10	28.10	28.20	27.50	28.20	3,373,940	93,410,818	27.686	3.029	3.029	3.039	2.964	3.039	31,303,960	2.9840	-0.35%
1994-06-28	0	28.20	28.20	28.30	27.90	28.30	3,210,000	90,067,900	28.059	3.039	3.039	3.050	3.007	3.050	29,782,898	3.0241	1.81%
1994-06-27	0	27.70	27.70	27.80	27.70	28.10	2,458,000	68,467,600	27.855	2.986	2.986	2.996	2.986	3.029	22,805,721	3.0022	-2.81%
1994-06-24	0	28.50	28.50	28.60	28.50	29.20	1,825,000	52,676,000	28.864	3.072	3.072	3.083	3.072	3.147	16,932,645	3.1109	-1.72%
1994-06-23	0	29.00	29.00	29.10	28.70	29.40	4,172,718	121,084,952	29.018	3.126	3.126	3.136	3.093	3.169	38,715,151	3.1276	1.75%
1994-06-22	0	28.50	28.30	28.50	27.80	28.60	3,093,250	87,634,850	28.331	3.072	3.050	3.072	2.996	3.083	28,699,673	3.0535	1.06%
1994-06-21	0	28.20	28.20	28.30	28.10	28.30	3,039,275	85,704,955	28.199	3.039	3.039	3.050	3.029	3.050	28,198,884	3.0393	-1.40%
1994-06-20	0	28.60	28.50	28.60	28.30	28.70	2,544,000	72,432,800	28.472	3.083	3.072	3.083	3.050	3.093	23,603,643	3.0687	-1.04%
1994-06-17	0	28.90	28.90	29.00	28.20	29.10	5,956,500	170,717,350	28.661	3.115	3.115	3.126	3.039	3.136	55,265,369	3.0890	-1.03%
1994-06-16	0	29.20	29.20	29.30	29.20	29.90	2,751,374	81,341,331	29.564	3.147	3.147	3.158	3.147	3.223	25,527,692	3.1864	-2.01%
1994-06-15	0	29.80	29.70	29.80	29.60	30.00	3,733,049	111,317,736	29.820	3.212	3.201	3.212	3.190	3.233	34,635,831	3.2139	-0.33%
1994-06-10	0	29.90	29.80	29.90	29.10	30.00	3,768,572	111,525,785	29.594	3.223	3.212	3.223	3.136	3.233	34,965,420	3.1896	-0.33%
1994-06-09	0	30.00	30.00	30.25	30.00	30.75	3,154,050	95,848,370	30.389	3.233	3.233	3.260	3.233	3.314	29,263,785	3.2753	-1.64%
1994-06-08	0	30.50	30.25	30.50	30.00	30.75	2,711,000	82,178,750	30.313	3.287	3.260	3.287	3.233	3.314	25,153,096	3.2671	1.67%
1994-06-07	0	30.00	30.00	30.25	30.00	31.25	3,364,394	103,100,412	30.645	3.233	3.233	3.260	3.233	3.368	31,215,391	3.3029	-3.23%
1994-06-06	0	31.00	30.75	31.00	30.25	31.00	2,830,417	86,729,257	30.642	3.341	3.314	3.341	3.260	3.341	26,261,066	3.3026	3.33%
1994-06-03	0	30.00	30.00	30.25	30.00	30.75	3,819,000	115,736,000	30.305	3.233	3.233	3.260	3.233	3.314	35,433,299	3.2663	-1.64%
1994-06-02	0	30.50	30.25	30.50	30.25	31.75	3,322,960	102,711,875	30.910	3.287	3.260	3.287	3.260	3.422	30,830,960	3.3315	-4.95%
1994-06-01	0	32.75	32.75	33.00	32.75	33.25	6,333,253	208,997,570	33.000	3.459	3.459	3.485	3.459	3.511	59,969,490	3.4851	-0.76%
1994-05-31	0	33.00	32.75	33.00	32.50	33.00	3,574,000	117,063,000	32.754	3.485	3.459	3.485	3.432	3.485	33,842,159	3.4591	0.76%
1994-05-30	0	32.75	32.75	33.00	32.00	33.00	3,719,051	121,328,392	32.623	3.459	3.459	3.485	3.379	3.485	35,215,645	3.4453	1.55%
1994-05-27	0	32.25	32.25	32.50	31.75	32.50	4,005,000	128,693,500	32.133	3.406	3.406	3.432	3.353	3.432	37,923,292	3.3935	2.38%
1994-05-26	0	31.50	31.50	31.75	30.75	32.25	4,993,936	158,826,828	31.804	3.327	3.327	3.353	3.247	3.406	47,287,514	3.3587	0.80%
1994-05-25	0	31.25	31.25	31.50	31.25	32.00	5,385,624	170,477,477	31.654	3.300	3.300	3.327	3.300	3.379	50,996,403	3.3429	-0.79%
1994-05-24	0	31.50	31.50	31.75	31.25	32.00	2,240,740	70,813,480	31.603	3.327	3.327	3.353	3.300	3.379	21,217,538	3.3375	-0.79%
1994-05-23	0	31.75	31.75	32.00	31.75	32.75	2,462,108	79,634,613	32.344	3.353	3.353	3.379	3.353	3.459	23,313,668	3.4158	-1.55%
1994-05-20	0	32.25	32.00	32.25	31.50	32.50	5,084,013	163,272,856	32.115	3.406	3.379	3.406	3.327	3.432	48,140,452	3.3916	4.03%
1994-05-19	0	31.00	31.00	31.25	31.00	31.50	3,665,513	114,545,130	31.249	3.274	3.274	3.300	3.274	3.327	34,708,694	3.3002	-0.80%
1994-05-18	0	31.25	31.25	31.50	30.00	31.50	5,320,747	165,861,985	31.173	3.300	3.300	3.327	3.168	3.327	50,382,084	3.2921	5.57%
1994-05-17	0	29.60	29.50	29.60	29.50	31.25	4,031,000	121,822,850	30.221	3.126	3.115	3.126	3.115	3.300	38,169,486	3.1916	-2.15%
1994-05-16	0	30.25	30.25	30.50	29.70	30.50	2,974,000	89,545,950	30.110	3.195	3.195	3.221	3.137	3.221	28,160,767	3.1798	1.85%
1994-05-13	0	29.70	29.70	29.90	28.80	30.00	4,156,808	123,117,462	29.618	3.137	3.137	3.158	3.042	3.168	39,360,760	3.1279	3.48%
1994-05-12	0	28.70	28.70	28.80	28.10	28.80	3,387,653	96,523,845	28.493	3.031	3.031	3.042	2.968	3.042	32,077,642	3.0091	0.70%
1994-05-11	0	28.50	28.50	28.60	27.60	28.60	3,942,000	110,951,600	28.146	3.010	3.010	3.020	2.915	3.020	37,326,746	2.9724	4.78%
1994-05-10	0	27.20	27.10	27.30	25.80	27.50	2,051,000	54,211,000	26.431	2.873	2.862	2.883	2.725	2.904	19,420,892	2.7914	3.42%
1994-05-09	0	26.30	26.20	26.30	26.10	27.20	1,993,831	52,747,640	26.455	2.777	2.767	2.777	2.756	2.873	18,879,560	2.7939	-3.31%
1994-05-06	0	27.20	27.10	27.20	26.90	27.40	4,612,661	125,073,483	27.115	2.873	2.862	2.873	2.841	2.894	43,677,226	2.8636	1.87%
1994-05-05	0	26.70	26.60	26.70	26.00	27.00	5,170,234	137,086,931	26.515	2.820	2.809	2.820	2.746	2.851	48,956,878	2.8002	-0.74%
1994-05-04	0	26.90	26.90	27.00	26.80	27.90	4,368,247	119,457,146	27.347	2.841	2.841	2.851	2.830	2.946	41,362,874	2.8880	-3.93%
1994-05-03	0	28.00	28.00	28.10	27.50	29.10	3,874,818	109,050,787	28.143	2.957	2.957	2.968	2.904	3.073	36,690,601	2.9722	-3.45%
1994-05-02	0	29.00	28.90	29.00	29.00	29.90	1,843,591	54,175,855	29.386	3.063	3.052	3.063	3.063	3.158	17,456,939	3.1034	-2.68%
1994-04-29	0	29.80	29.80	29.90	29.60	30.25	4,989,790	149,210,124	29.903	3.147	3.147	3.158	3.126	3.195	47,248,256	3.1580	-2.30%
1994-04-28	0	30.50	30.25	30.50	30.00	30.75	3,789,726	115,301,025	30.425	3.221	3.195	3.221	3.168	3.247	35,884,866	3.2131	-0.81%
1994-04-27	0	30.75	30.75	31.00	30.75	31.75	1,808,000	56,537,250	31.271	3.247	3.247	3.274	3.247	3.353	17,119,928	3.3024	-3.91%
1994-04-26	0	32.00	31.75	32.25	31.00	32.25	2,845,475	89,609,937	31.492	3.379	3.353	3.406	3.274	3.406	26,943,765	3.3258	3.23%
1994-04-25	0	31.00	30.75	31.00	30.50	31.25	1,565,947	48,470,270	30.953	3.274	3.247	3.274	3.221	3.300	14,827,932	3.2688	0.00%
1994-04-22	0	31.00	31.00	31.25	30.50	31.25	9,788,415	301,416,950	30.793	3.274	3.274	3.300	3.221	3.300	92,686,373	3.2520	2.48%
1994-04-21	0	30.25	30.00	30.25	29.90	31.00	6,203,333	187,432,103	30.215	3.195	3.168	3.195	3.158	3.274	58,739,279	3.1909	-3.20%
1994-04-20	0	31.25	31.25	31.50	31.25	32.50	1,997,293	63,491,167	31.789	3.300	3.300	3.327	3.300	3.432	18,912,341	3.3571	-3.10%
1994-04-19	0	32.25	32.25	32.50	31.50	32.50	2,647,000	84,630,250	31.972	3.406	3.406	3.432	3.327	3.432	25,064,408	3.3765	-1.53%
1994-04-18	0	32.75	32.75	33.00	32.50	33.00	1,501,000	49,172,000	32.759	3.459	3.459	3.485	3.432	3.485	14,212,949	3.4597	0.00%
1994-04-15	0	32.75	32.75	33.00	32.75	33.25	1,629,271	53,560,967	32.874	3.459	3.459	3.485	3.459	3.511	15,427,546	3.4718	-1.50%
1994-04-14	0	33.25	33.25	33.50	33.25	33.75	2,926,260	97,843,326	33.436	3.511	3.511	3.538	3.511	3.564	27,708,718	3.5311	-2.21%
1994-04-13	0	34.00	33.75	34.00	33.50	34.50	3,927,000	133,704,750	34.048	3.591	3.564	3.591	3.538	3.643	37,184,711	3.5957	1.49%
1994-04-12	0	33.50	33.25	33.50	33.00	34.25	5,277,849	177,831,994	33.694	3.538	3.511	3.538	3.485	3.617	49,975,883	3.5584	1.52%
1994-04-11	0	33.00	32.75	33.00	31.75	33.00	2,500,774	81,305,588	32.512	3.485	3.459	3.485	3.353	3.485	23,679,796	3.4335	3.13%
1994-04-08	0	32.00	31.75	32.00	31.50	32.25	2,207,671	70,333,761	31.859	3.379	3.353	3.379	3.327	3.406	20,904,408	3.3645	0.79%
1994-04-07	0	31.75	31.75	32.00	30.25	32.00	3,837,878	119,949,013	31.254	3.353	3.353	3.379	3.195	3.379	36,340,816	3.3007	3.25%
1994-04-06	0	30.75	30.75	31.00	30.25	31.75	4,355,721	134,763,070	30.939	3.247	3.247	3.274	3.195	3.353	41,244,265	3.2674	3.19%
1994-03-31	0	29.80	29.80	29.90	29.30	30.50	4,384,200	130,642,300	29.798	3.147	3.147	3.158	3.094	3.221	41,513,932	3.1470	-4.64%
1994-03-30	0	31.25	31.00	31.25	30.75	31.75	3,163,734	98,551,765	31.150	3.300	3.274	3.300	3.247	3.353	29,957,356	3.2897	-3.10%
1994-03-29	0	32.25	32.25	32.50	31.75	32.50	3,049,055	97,716,529	32.048	3.406	3.406	3.432	3.353	3.432	28,871,462	3.3845	1.57%
1994-03-28	0	31.75	31.50	32.00	31.50	32.50	2,794,220	89,102,535	31.888	3.353	3.327	3.379	3.327	3.432	26,458,433	3.3676	0.00%
1994-03-25	0	31.75	31.75	32.00	31.25	32.25	4,043,439	128,215,390	31.709	3.353	3.353	3.379	3.300	3.406	38,287,271	3.3488	-1.55%
1994-03-24	0	32.25	32.00	32.50	30.75	32.75	7,197,506	227,010,805	31.540	3.406	3.379	3.432	3.247	3.459	68,153,090	3.3309	4.88%
1994-03-23	0	30.75	30.50	31.00	28.90	31.00	5,192,054	156,403,591	30.124	3.247	3.221	3.274	3.052	3.274	49,163,491	3.1813	8.27%
1994-03-22	0	28.40	28.40	28.50	27.00	28.90	4,561,034	129,061,542	28.297	2.999	2.999	3.010	2.851	3.052	43,188,371	2.9883	1.79%
1994-03-21	0	27.90	27.80	27.90	27.80	29.30	5,725,023	163,469,265	28.553	2.946	2.936	2.946	2.936	3.094	54,210,168	3.0155	-5.10%
1994-03-18	0	29.40	29.40	29.60	28.90	30.25	3,226,773	95,272,606	29.526	3.105	3.105	3.126	3.052	3.195	30,554,271	3.1181	-2.81%
1994-03-17	0	30.25	30.00	30.25	29.90	31.00	3,036,100	92,212,900	30.372	3.195	3.168	3.195	3.158	3.274	28,748,791	3.2075	-1.63%
1994-03-16	0	30.75	30.50	30.75	30.50	32.25	3,314,000	103,653,500	31.277	3.247	3.221	3.247	3.221	3.406	31,380,223	3.3031	-3.15%
1994-03-15	0	31.75	31.75	32.00	31.75	32.50	3,556,908	114,122,125	32.085	3.353	3.353	3.379	3.353	3.432	33,680,315	3.3884	-0.78%
1994-03-14	0	32.00	32.00	32.25	30.25	32.25	2,474,596	77,122,404	31.166	3.379	3.379	3.406	3.195	3.406	23,431,917	3.2913	3.23%
1994-03-11	0	31.00	31.00	31.25	30.00	31.25	2,748,219	84,445,070	30.727	3.274	3.274	3.300	3.168	3.300	26,022,850	3.2450	-2.36%
1994-03-10	0	31.75	31.50	31.75	31.00	31.75	2,252,129	71,089,746	31.566	3.353	3.327	3.353	3.274	3.353	21,325,380	3.3336	0.00%
1994-03-09	0	31.75	31.50	31.75	31.50	32.00	3,506,000	110,815,500	31.607	3.353	3.327	3.353	3.327	3.379	33,198,268	3.3380	-1.55%
1994-03-08	0	32.25	32.00	32.25	31.75	32.50	2,517,178	80,795,544	32.098	3.406	3.379	3.406	3.353	3.432	23,835,125	3.3898	3.20%
1994-03-07	0	31.25	31.25	31.50	30.75	31.50	3,176,500	98,345,100	30.960	3.300	3.300	3.327	3.247	3.327	30,078,237	3.2696	1.63%
1994-03-04	0	30.75	30.50	30.75	30.00	30.75	2,945,111	89,440,127	30.369	3.247	3.221	3.247	3.168	3.247	27,887,217	3.2072	1.65%
1994-03-03	0	30.25	30.25	30.75	29.20	30.75	3,163,197	94,990,471	30.030	3.195	3.195	3.247	3.084	3.247	29,952,271	3.1714	-0.82%
1994-03-02	0	30.50	30.25	30.50	29.80	30.75	2,917,747	88,480,634	30.325	3.221	3.195	3.221	3.147	3.247	27,628,108	3.2026	-0.81%
1994-03-01	0	30.75	30.50	30.75	30.25	31.50	2,945,583	91,059,240	30.914	3.247	3.221	3.247	3.195	3.327	27,891,687	3.2647	-2.38%
1994-02-28	0	31.50	31.25	31.50	30.00	31.50	2,422,500	74,578,350	30.786	3.327	3.300	3.327	3.168	3.327	22,938,621	3.2512	4.13%
1994-02-25	0	30.25	30.00	30.25	29.70	30.50	4,292,895	128,903,815	30.027	3.195	3.168	3.195	3.137	3.221	40,649,366	3.1711	-3.20%
1994-02-24	0	31.25	30.75	31.25	30.75	32.50	2,965,400	93,248,750	31.446	3.300	3.247	3.300	3.247	3.432	28,079,334	3.3209	-3.85%
1994-02-23	0	32.50	32.25	32.50	32.00	32.50	3,198,396	103,183,926	32.261	3.432	3.406	3.432	3.379	3.432	30,285,570	3.4070	1.56%
1994-02-22	0	32.00	31.75	32.25	30.00	32.25	3,132,100	97,425,600	31.106	3.379	3.353	3.406	3.168	3.406	29,657,814	3.2850	4.92%
1994-02-21	0	30.50	30.50	30.75	30.25	31.00	3,143,334	96,102,170	30.573	3.221	3.221	3.247	3.195	3.274	29,764,188	3.2288	-3.17%
1994-02-18	0	31.50	31.25	31.50	31.25	32.00	2,109,668	66,621,470	31.579	3.327	3.300	3.327	3.300	3.379	19,976,419	3.3350	-0.79%
1994-02-17	0	31.75	31.50	31.75	30.50	32.00	4,190,000	130,754,750	31.206	3.353	3.327	3.353	3.221	3.379	39,675,055	3.2956	2.42%
1994-02-16	0	31.00	31.00	31.25	31.00	33.25	4,933,000	157,549,500	31.938	3.274	3.274	3.300	3.274	3.511	46,710,512	3.3729	-5.34%
1994-02-15	0	32.75	32.50	33.00	31.25	33.00	3,684,750	117,765,775	31.960	3.459	3.432	3.485	3.300	3.485	34,890,849	3.3753	0.00%
1994-02-14	0	32.75	32.50	32.75	32.25	33.50	4,958,900	162,044,850	32.678	3.459	3.432	3.459	3.406	3.538	46,955,759	3.4510	-5.76%
1994-02-09	0	34.75	34.50	34.75	34.00	35.00	2,440,416	84,745,269	34.726	3.670	3.643	3.670	3.591	3.696	23,108,267	3.6673	0.00%
1994-02-08	0	34.75	34.50	34.75	33.75	35.00	4,681,000	160,782,750	34.348	3.670	3.643	3.670	3.564	3.696	44,324,328	3.6274	0.00%
1994-02-07	0	34.75	34.50	34.75	34.50	36.50	4,358,113	154,897,923	35.542	3.670	3.643	3.670	3.643	3.855	41,266,915	3.7536	-8.55%
1994-02-04	0	38.00	37.75	38.25	36.50	38.25	6,329,704	237,757,125	37.562	4.013	3.987	4.040	3.855	4.040	59,935,884	3.9669	2.01%
1994-02-03	0	37.25	37.00	37.25	36.25	37.25	4,679,599	172,533,564	36.869	3.934	3.907	3.934	3.828	3.934	44,311,062	3.8937	0.68%
1994-02-02	0	37.00	36.75	37.00	36.25	38.25	14,399,506	537,859,250	37.353	3.907	3.881	3.907	3.828	4.040	136,348,733	3.9447	3.50%
1994-02-01	0	35.75	35.50	35.75	34.75	36.00	6,197,543	218,793,945	35.303	3.775	3.749	3.775	3.670	3.802	58,684,453	3.7283	2.14%
1994-01-31	0	35.00	35.00	35.25	34.50	35.50	7,163,062	249,717,979	34.862	3.696	3.696	3.723	3.643	3.749	67,826,940	3.6817	0.72%
1994-01-28	0	34.75	34.50	34.75	33.75	35.00	7,247,071	248,820,197	34.334	3.670	3.643	3.670	3.564	3.696	68,622,420	3.6259	0.72%
1994-01-27	0	34.50	34.25	34.50	33.75	34.50	6,595,963	224,866,004	34.091	3.643	3.617	3.643	3.564	3.643	62,457,087	3.6003	1.47%
1994-01-26	0	34.00	33.75	34.00	33.25	34.50	4,618,169	156,161,077	33.815	3.591	3.564	3.591	3.511	3.643	43,729,382	3.5711	-3.55%
1994-01-25	0	35.25	35.00	35.25	34.50	35.50	3,488,506	122,385,373	35.082	3.723	3.696	3.723	3.643	3.749	33,032,618	3.7050	-1.40%
1994-01-24	0	35.75	35.50	35.75	35.00	36.00	5,729,650	203,368,318	35.494	3.775	3.749	3.775	3.696	3.802	54,253,981	3.7484	2.14%
1994-01-21	0	35.00	34.75	35.00	33.00	35.00	5,725,661	194,692,467	34.003	3.696	3.670	3.696	3.485	3.696	54,216,209	3.5910	1.45%
1994-01-20	0	34.50	34.25	34.50	33.50	36.00	8,707,214	304,774,371	35.003	3.643	3.617	3.643	3.538	3.802	82,448,495	3.6965	-0.72%
1994-01-19	0	34.75	34.50	34.75	33.00	34.75	8,941,307	302,192,265	33.797	3.670	3.643	3.670	3.485	3.670	84,665,119	3.5693	5.30%
1994-01-18	0	33.00	33.00	33.25	32.25	33.50	3,661,662	121,154,868	33.087	3.485	3.485	3.511	3.406	3.538	34,672,229	3.4943	2.33%
1994-01-17	0	32.25	32.00	32.25	32.00	33.25	3,069,672	99,931,071	32.554	3.406	3.379	3.406	3.379	3.511	29,066,684	3.4380	0.00%
1994-01-14	0	32.25	32.00	32.25	32.00	33.00	3,430,840	110,923,196	32.331	3.406	3.379	3.406	3.379	3.485	32,486,579	3.4144	4.88%
1994-01-13	0	30.75	30.75	31.00	29.80	32.75	5,580,000	172,116,150	30.845	3.247	3.247	3.274	3.147	3.459	52,836,947	3.2575	-6.11%
1994-01-12	0	32.75	32.75	33.00	31.75	33.50	2,966,400	96,906,825	32.668	3.459	3.459	3.485	3.353	3.538	28,088,803	3.4500	-4.38%
1994-01-11	0	34.25	34.25	34.50	33.50	35.50	2,494,818	85,557,246	34.294	3.617	3.617	3.643	3.538	3.749	23,623,399	3.6217	-2.84%
1994-01-10	0	35.25	34.75	35.50	34.25	35.75	6,154,052	215,369,094	34.996	3.723	3.670	3.749	3.617	3.775	58,272,638	3.6959	4.44%
1994-01-07	0	33.75	33.50	33.75	31.00	34.25	7,974,297	262,300,089	32.893	3.564	3.538	3.564	3.274	3.617	75,508,514	3.4738	-3.57%
1994-01-06	0	35.00	34.75	35.00	34.75	37.00	6,684,724	239,931,471	35.893	3.696	3.670	3.696	3.670	3.907	63,297,564	3.7905	-6.67%
1994-01-05	0	37.50	37.25	37.50	36.75	37.50	10,063,029	374,386,272	37.204	3.960	3.934	3.960	3.881	3.960	95,286,690	3.9291	-0.66%
1994-01-04	0	37.75	37.50	37.75	37.25	41.00	5,912,093	230,256,210	38.947	3.987	3.960	3.987	3.934	4.330	55,981,531	4.1131	1.34%
1994-01-03	0	37.25	37.25	38.00	35.75	38.00	1,496,789	55,197,721	36.877	3.934	3.934	4.013	3.775	4.013	14,173,075	3.8945

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.